KissMeData/078020/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5510	20	2	0.36	2326843920	411908	227.73	5500	5800	5420	7130	3850	5490	5648.94	1.11	-892	5703	5596	5453	5346	5203	5525	5275	2774	1640	5000	4060	10	1	55481190	3057	13.98	0.41	12	0.74	394.00	13490.00	5840	20240329	-5.65	3665	20230726	50.34	5840	-5.65	20240329	3800	45.00	20240118	5840	-5.65	20240329	3665	50.34	20230726	0.58	N	078020	5000	2774 억	613688	N	N	0	N	N
3	20240531	150652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5480	-10	5	-0.18	2224786940	393400	217.50	5500	5800	5420	7130	3850	5490	5655.28	1.11	5364	5703	5596	5453	5346	5203	5525	5275	2774	1640	5000	4060	10	1	55481190	3040	13.91	0.41	12	0.71	394.00	13490.00	5840	20240329	-6.16	3665	20230726	49.52	5840	-6.16	20240329	3800	44.21	20240118	5840	-6.16	20240329	3665	49.52	20230726	0.58	N	078020	5000	2774 억	613688	N	N	0	N	N
4	20240531	140652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	70	2	1.28	1931367020	340246	188.11	5500	5800	5500	7130	3850	5490	5676.38	1.11	24855	5703	5596	5453	5346	5203	5525	5275	2774	1640	5000	4060	10	1	55481190	3085	14.11	0.41	12	0.61	394.00	13490.00	5840	20240329	-4.79	3665	20230726	51.71	5840	-4.79	20240329	3800	46.32	20240118	5840	-4.79	20240329	3665	51.71	20230726	0.58	N	078020	5000	2774 억	613688	N	N	0	N	N
5	20240531	130657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	110	2	2.00	1847722200	325256	179.83	5500	5800	5500	7130	3850	5490	5680.82	1.11	23951	5703	5596	5453	5346	5203	5525	5275	2774	1640	5000	4060	10	1	55481190	3107	14.21	0.42	12	0.59	394.00	13490.00	5840	20240329	-4.11	3665	20230726	52.80	5840	-4.11	20240329	3800	47.37	20240118	5840	-4.11	20240329	3665	52.80	20230726	0.58	N	078020	5000	2774 억	613688	N	N	0	N	N
6	20240531	120700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	120	2	2.19	1734021550	304989	168.62	5500	5800	5500	7130	3850	5490	5685.52	1.11	22103	5703	5596	5453	5346	5203	5525	5275	2774	1640	5000	4060	10	1	55481190	3112	14.24	0.42	12	0.55	394.00	13490.00	5840	20240329	-3.94	3665	20230726	53.07	5840	-3.94	20240329	3800	47.63	20240118	5840	-3.94	20240329	3665	53.07	20230726	0.58	N	078020	5000	2774 억	613688	N	N	0	N	N
7	20240531	110656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	80	2	1.46	1617458120	284117	157.08	5500	5800	5500	7130	3850	5490	5692.93	1.11	22018	5703	5596	5453	5346	5203	5525	5275	2774	1640	5000	4060	10	1	55481190	3090	14.14	0.41	12	0.51	394.00	13490.00	5840	20240329	-4.62	3665	20230726	51.98	5840	-4.62	20240329	3800	46.58	20240118	5840	-4.62	20240329	3665	51.98	20230726	0.58	N	078020	5000	2774 억	613688	N	N	0	N	N
8	20240531	100658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	200	2	3.64	602212540	106556	58.91	5500	5780	5500	7130	3850	5490	5651.61	1.11	6482	5703	5596	5453	5346	5203	5525	5275	2774	1640	5000	4060	10	1	55481190	3157	14.44	0.42	12	0.19	394.00	13490.00	5840	20240329	-2.57	3665	20230726	55.25	5840	-2.57	20240329	3800	49.74	20240118	5840	-2.57	20240329	3665	55.25	20230726	0.58	N	078020	5000	2774 억	613688	N	N	0	N	N
9	20240531	090655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	110	2	2.00	139812680	24616	13.61	5500	5780	5500	7130	3850	5490	5679.75	1.11	-6942	5703	5596	5453	5346	5203	5525	5275	2774	1640	5000	4060	10	1	55481190	3107	14.21	0.42	12	0.04	394.00	13490.00	5840	20240329	-4.11	3665	20230726	52.80	5840	-4.11	20240329	3800	47.37	20240118	5840	-4.11	20240329	3665	52.80	20230726	0.58	N	078020	5000	2774 억	613688	N	N	0	N	N
10	20240530	160652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	-70	5	-1.26	972539400	179587	40.30	5550	5560	5310	7220	3900	5560	5415.01	1.14	-20356	6020	5790	5570	5340	5120	5905	5455	2774	1660	5000	4110	10	1	55481190	3046	13.93	0.41	12	0.32	394.00	13490.00	5840	20240329	-5.99	3665	20230726	49.80	5840	-5.99	20240329	3800	44.47	20240118	5840	-5.99	20240329	3665	49.80	20230726	0.53	N	078020	5000	2774 억	633013	N	N	0	N	N
11	20240530	150654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5450	-110	5	-1.98	915520910	169158	37.96	5550	5560	5310	7220	3900	5560	5412.22	1.14	-17744	6020	5790	5570	5340	5120	5905	5455	2774	1660	5000	4110	10	1	55481190	3024	13.83	0.40	12	0.30	394.00	13490.00	5840	20240329	-6.68	3665	20230726	48.70	5840	-6.68	20240329	3800	43.42	20240118	5840	-6.68	20240329	3665	48.70	20230726	0.53	N	078020	5000	2774 억	633013	N	N	0	N	N
12	20240530	140653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5450	-110	5	-1.98	849662660	157091	35.25	5550	5560	5310	7220	3900	5560	5408.73	1.14	-14583	6020	5790	5570	5340	5120	5905	5455	2774	1660	5000	4110	10	1	55481190	3024	13.83	0.40	12	0.28	394.00	13490.00	5840	20240329	-6.68	3665	20230726	48.70	5840	-6.68	20240329	3800	43.42	20240118	5840	-6.68	20240329	3665	48.70	20230726	0.53	N	078020	5000	2774 억	633013	N	N	0	N	N
13	20240530	130654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5410	-150	5	-2.70	696446410	129055	28.96	5550	5550	5310	7220	3900	5560	5396.51	1.14	-10547	6020	5790	5570	5340	5120	5905	5455	2774	1660	5000	4110	10	1	55481190	3002	13.73	0.40	12	0.23	394.00	13490.00	5840	20240329	-7.36	3665	20230726	47.61	5840	-7.36	20240329	3800	42.37	20240118	5840	-7.36	20240329	3665	47.61	20230726	0.53	N	078020	5000	2774 억	633013	N	N	0	N	N
14	20240530	120653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	-170	5	-3.06	597887670	110738	24.85	5550	5550	5310	7220	3900	5560	5399.12	1.14	-1788	6020	5790	5570	5340	5120	5905	5455	2774	1660	5000	4110	10	1	55481190	2990	13.68	0.40	12	0.20	394.00	13490.00	5840	20240329	-7.71	3665	20230726	47.07	5840	-7.71	20240329	3800	41.84	20240118	5840	-7.71	20240329	3665	47.07	20230726	0.53	N	078020	5000	2774 억	633013	N	N	0	N	N
15	20240530	110654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-100	5	-1.80	536071220	99310	22.29	5550	5550	5310	7220	3900	5560	5397.96	1.14	3745	6020	5790	5570	5340	5120	5905	5455	2774	1660	5000	4110	10	1	55481190	3029	13.86	0.40	12	0.18	394.00	13490.00	5840	20240329	-6.51	3665	20230726	48.98	5840	-6.51	20240329	3800	43.68	20240118	5840	-6.51	20240329	3665	48.98	20230726	0.53	N	078020	5000	2774 억	633013	N	N	0	N	N
16	20240530	100654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5440	-120	5	-2.16	470300860	87196	19.57	5550	5550	5310	7220	3900	5560	5393.61	1.14	3096	6020	5790	5570	5340	5120	5905	5455	2774	1660	5000	4110	10	1	55481190	3018	13.81	0.40	12	0.16	394.00	13490.00	5840	20240329	-6.85	3665	20230726	48.43	5840	-6.85	20240329	3800	43.16	20240118	5840	-6.85	20240329	3665	48.43	20230726	0.53	N	078020	5000	2774 억	633013	N	N	0	N	N
17	20240530	090654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5440	-120	5	-2.16	80112370	14742	3.31	5550	5550	5380	7220	3900	5560	5434.29	1.14	4667	6020	5790	5570	5340	5120	5905	5455	2774	1660	5000	4110	10	1	55481190	3018	13.81	0.40	12	0.03	394.00	13490.00	5840	20240329	-6.85	3665	20230726	48.43	5840	-6.85	20240329	3800	43.16	20240118	5840	-6.85	20240329	3665	48.43	20230726	0.53	N	078020	5000	2774 억	633013	N	N	0	N	N
18	20240529	160648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	80	2	1.46	2492136100	444975	185.62	5480	5800	5350	7120	3840	5480	5600.63	1.29	-87459	5700	5590	5400	5290	5100	5645	5345	2774	1640	5000	4050	10	1	55481190	3085	14.11	0.41	12	0.80	394.00	13490.00	5840	20240329	-4.79	3665	20230726	51.71	5840	-4.79	20240329	3800	46.32	20240118	5840	-4.79	20240329	3665	51.71	20230726	0.50	N	078020	5000	2774 억	716404	N	N	0	N	N
19	20240529	150647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	90	2	1.64	2432063970	434164	181.11	5480	5800	5350	7120	3840	5480	5601.72	1.29	-83908	5700	5590	5400	5290	5100	5645	5345	2774	1640	5000	4050	10	1	55481190	3090	14.14	0.41	12	0.78	394.00	13490.00	5840	20240329	-4.62	3665	20230726	51.98	5840	-4.62	20240329	3800	46.58	20240118	5840	-4.62	20240329	3665	51.98	20230726	0.50	N	078020	5000	2774 억	716404	N	N	0	N	N
20	20240529	140647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	100	2	1.82	2353988620	420153	175.27	5480	5800	5350	7120	3840	5480	5602.69	1.29	-80446	5700	5590	5400	5290	5100	5645	5345	2774	1640	5000	4050	10	1	55481190	3096	14.16	0.41	12	0.76	394.00	13490.00	5840	20240329	-4.45	3665	20230726	52.25	5840	-4.45	20240329	3800	46.84	20240118	5840	-4.45	20240329	3665	52.25	20230726	0.50	N	078020	5000	2774 억	716404	N	N	0	N	N
21	20240529	130649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	120	2	2.19	2263641950	403985	168.53	5480	5800	5350	7120	3840	5480	5603.28	1.29	-81134	5700	5590	5400	5290	5100	5645	5345	2774	1640	5000	4050	10	1	55481190	3107	14.21	0.42	12	0.73	394.00	13490.00	5840	20240329	-4.11	3665	20230726	52.80	5840	-4.11	20240329	3800	47.37	20240118	5840	-4.11	20240329	3665	52.80	20230726	0.50	N	078020	5000	2774 억	716404	N	N	0	N	N
22	20240529	120652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	60	2	1.09	2155467830	384660	160.46	5480	5800	5350	7120	3840	5480	5603.57	1.29	-80662	5700	5590	5400	5290	5100	5645	5345	2774	1640	5000	4050	10	1	55481190	3074	14.06	0.41	12	0.69	394.00	13490.00	5840	20240329	-5.14	3665	20230726	51.16	5840	-5.14	20240329	3800	45.79	20240118	5840	-5.14	20240329	3665	51.16	20230726	0.50	N	078020	5000	2774 억	716404	N	N	0	N	N
23	20240529	110649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	90	2	1.64	1893542230	338014	141.00	5480	5800	5350	7120	3840	5480	5601.96	1.29	-78737	5700	5590	5400	5290	5100	5645	5345	2774	1640	5000	4050	10	1	55481190	3090	14.14	0.41	12	0.61	394.00	13490.00	5840	20240329	-4.62	3665	20230726	51.98	5840	-4.62	20240329	3800	46.58	20240118	5840	-4.62	20240329	3665	51.98	20230726	0.50	N	078020	5000	2774 억	716404	N	N	0	N	N
24	20240529	100648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5660	180	2	3.28	1501169420	267653	111.65	5480	5800	5350	7120	3840	5480	5608.64	1.29	-68490	5700	5590	5400	5290	5100	5645	5345	2774	1640	5000	4050	10	1	55481190	3140	14.37	0.42	12	0.48	394.00	13490.00	5840	20240329	-3.08	3665	20230726	54.43	5840	-3.08	20240329	3800	48.95	20240118	5840	-3.08	20240329	3665	54.43	20230726	0.50	N	078020	5000	2774 억	716404	N	N	0	N	N
25	20240529	090644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	-50	5	-0.91	111405340	20517	8.56	5480	5480	5350	7120	3840	5480	5429.90	1.29	-1188	5700	5590	5400	5290	5100	5645	5345	2774	1640	5000	4050	10	1	55481190	3013	13.78	0.40	12	0.04	394.00	13490.00	5840	20240329	-7.02	3665	20230726	48.16	5840	-7.02	20240329	3800	42.89	20240118	5840	-7.02	20240329	3665	48.16	20230726	0.50	N	078020	5000	2774 억	716404	N	N	0	N	N
26	20240528	160643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5480	190	2	3.59	1286669560	238537	135.85	5290	5510	5210	6870	3710	5290	5393.95	1.29	1726	5483	5386	5333	5236	5183	5360	5210	2774	1580	5000	3910	10	1	55481190	3040	13.91	0.41	12	0.43	394.00	13490.00	5840	20240329	-6.16	3665	20230726	49.52	5840	-6.16	20240329	3800	44.21	20240118	5840	-6.16	20240329	3665	49.52	20230726	0.50	N	078020	5000	2774 억	715275	N	N	0	N	N
27	20240528	150646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	200	2	3.78	1106325820	205564	117.07	5290	5510	5210	6870	3710	5290	5381.90	1.29	-4220	5483	5386	5333	5236	5183	5360	5210	2774	1580	5000	3910	10	1	55481190	3046	13.93	0.41	12	0.37	394.00	13490.00	5840	20240329	-5.99	3665	20230726	49.80	5840	-5.99	20240329	3800	44.47	20240118	5840	-5.99	20240329	3665	49.80	20230726	0.50	N	078020	5000	2774 억	715275	N	N	0	N	N
28	20240528	140647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	60	2	1.13	417938610	79294	45.16	5290	5350	5210	6870	3710	5290	5270.75	1.29	-11995	5483	5386	5333	5236	5183	5360	5210	2774	1580	5000	3910	10	1	55481190	2968	13.58	0.40	12	0.14	394.00	13490.00	5840	20240329	-8.39	3665	20230726	45.98	5840	-8.39	20240329	3800	40.79	20240118	5840	-8.39	20240329	3665	45.98	20230726	0.50	N	078020	5000	2774 억	715275	N	N	0	N	N
29	20240528	130644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	-50	5	-0.95	306288790	58260	33.18	5290	5320	5210	6870	3710	5290	5257.27	1.29	-7439	5483	5386	5333	5236	5183	5360	5210	2774	1580	5000	3910	10	1	55481190	2907	13.30	0.39	12	0.11	394.00	13490.00	5840	20240329	-10.27	3665	20230726	42.97	5840	-10.27	20240329	3800	37.89	20240118	5840	-10.27	20240329	3665	42.97	20230726	0.50	N	078020	5000	2774 억	715275	N	N	0	N	N
30	20240528	120645	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5280	-10	5	-0.19	259683150	49397	28.13	5290	5320	5210	6870	3710	5290	5257.06	1.29	-8862	5483	5386	5333	5236	5183	5360	5210	2774	1580	5000	3910	10	1	55481190	2929	13.40	0.39	12	0.09	394.00	13490.00	5840	20240329	-9.59	3665	20230726	44.07	5840	-9.59	20240329	3800	38.95	20240118	5840	-9.59	20240329	3665	44.07	20230726	0.50	N	078020	5000	2774 억	715275	N	N	0	N	N
31	20240528	110629	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	-20	5	-0.38	238334580	45334	25.82	5290	5320	5210	6870	3710	5290	5257.30	1.29	-7810	5483	5386	5333	5236	5183	5360	5210	2774	1580	5000	3910	10	1	55481190	2924	13.38	0.39	12	0.08	394.00	13490.00	5840	20240329	-9.76	3665	20230726	43.79	5840	-9.76	20240329	3800	38.68	20240118	5840	-9.76	20240329	3665	43.79	20230726	0.50	N	078020	5000	2774 억	715275	N	N	0	N	N
32	20240528	100645	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	-50	5	-0.95	174640190	33203	18.91	5290	5320	5210	6870	3710	5290	5259.77	1.29	-5398	5483	5386	5333	5236	5183	5360	5210	2774	1580	5000	3910	10	1	55481190	2907	13.30	0.39	12	0.06	394.00	13490.00	5840	20240329	-10.27	3665	20230726	42.97	5840	-10.27	20240329	3800	37.89	20240118	5840	-10.27	20240329	3665	42.97	20230726	0.50	N	078020	5000	2774 억	715275	N	N	0	N	N
33	20240528	090646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5290	0	3	0.00	55942850	10583	6.03	5290	5320	5250	6870	3710	5290	5286.11	1.29	-7728	5483	5386	5333	5236	5183	5360	5210	2774	1580	5000	3910	10	1	55481190	2935	13.43	0.39	12	0.02	394.00	13490.00	5840	20240329	-9.42	3665	20230726	44.34	5840	-9.42	20240329	3800	39.21	20240118	5840	-9.42	20240329	3665	44.34	20230726	0.50	N	078020	5000	2774 억	715275	N	N	0	N	N
34	20240527	160635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5290	20	2	0.38	939402630	175405	135.55	5330	5430	5280	6850	3690	5270	5356.13	1.31	-11951	5516	5392	5246	5122	4976	5455	5185	2774	1580	5000	3890	10	1	55481190	2935	13.43	0.39	12	0.32	394.00	13490.00	5840	20240329	-9.42	3665	20230726	44.34	5840	-9.42	20240329	3800	39.21	20240118	5840	-9.42	20240329	3665	44.34	20230726	0.51	N	078020	5000	2774 억	727336	N	N	0	N	N
35	20240527	150646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5310	40	2	0.76	899076980	167786	129.66	5330	5430	5280	6850	3690	5270	5358.47	1.31	-10487	5516	5392	5246	5122	4976	5455	5185	2774	1580	5000	3890	10	1	55481190	2946	13.48	0.39	12	0.30	394.00	13490.00	5840	20240329	-9.08	3665	20230726	44.88	5840	-9.08	20240329	3800	39.74	20240118	5840	-9.08	20240329	3665	44.88	20230726	0.51	N	078020	5000	2774 억	727336	N	N	0	N	N
36	20240527	140644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5300	30	2	0.57	870314460	162365	125.47	5330	5430	5280	6850	3690	5270	5360.23	1.31	-7867	5516	5392	5246	5122	4976	5455	5185	2774	1580	5000	3890	10	1	55481190	2941	13.45	0.39	12	0.29	394.00	13490.00	5840	20240329	-9.25	3665	20230726	44.61	5840	-9.25	20240329	3800	39.47	20240118	5840	-9.25	20240329	3665	44.61	20230726	0.51	N	078020	5000	2774 억	727336	N	N	0	N	N
37	20240527	130643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5320	50	2	0.95	823048080	153462	118.59	5330	5430	5280	6850	3690	5270	5363.20	1.31	-7000	5516	5392	5246	5122	4976	5455	5185	2774	1580	5000	3890	10	1	55481190	2952	13.50	0.39	12	0.28	394.00	13490.00	5840	20240329	-8.90	3665	20230726	45.16	5840	-8.90	20240329	3800	40.00	20240118	5840	-8.90	20240329	3665	45.16	20230726	0.51	N	078020	5000	2774 억	727336	N	N	0	N	N
38	20240527	120644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5360	90	2	1.71	757820740	141249	109.15	5330	5430	5280	6850	3690	5270	5365.14	1.31	-5444	5516	5392	5246	5122	4976	5455	5185	2774	1580	5000	3890	10	1	55481190	2974	13.60	0.40	12	0.25	394.00	13490.00	5840	20240329	-8.22	3665	20230726	46.25	5840	-8.22	20240329	3800	41.05	20240118	5840	-8.22	20240329	3665	46.25	20230726	0.51	N	078020	5000	2774 억	727336	N	N	0	N	N
39	20240527	110643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	100	2	1.90	694939610	129502	100.07	5330	5430	5280	6850	3690	5270	5366.25	1.31	-1284	5516	5392	5246	5122	4976	5455	5185	2774	1580	5000	3890	10	1	55481190	2979	13.63	0.40	12	0.23	394.00	13490.00	5840	20240329	-8.05	3665	20230726	46.52	5840	-8.05	20240329	3800	41.32	20240118	5840	-8.05	20240329	3665	46.52	20230726	0.51	N	078020	5000	2774 억	727336	N	N	0	N	N
40	20240527	100641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	120	2	2.28	510502040	95326	73.66	5330	5420	5280	6850	3690	5270	5355.33	1.31	1703	5516	5392	5246	5122	4976	5455	5185	2774	1580	5000	3890	10	1	55481190	2990	13.68	0.40	12	0.17	394.00	13490.00	5840	20240329	-7.71	3665	20230726	47.07	5840	-7.71	20240329	3800	41.84	20240118	5840	-7.71	20240329	3665	47.07	20230726	0.51	N	078020	5000	2774 억	727336	N	N	0	N	N
41	20240527	090642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5340	70	2	1.33	114887510	21515	16.63	5330	5400	5280	6850	3690	5270	5339.88	1.31	5240	5516	5392	5246	5122	4976	5455	5185	2774	1580	5000	3890	10	1	55481190	2963	13.55	0.40	12	0.04	394.00	13490.00	5840	20240329	-8.56	3665	20230726	45.70	5840	-8.56	20240329	3800	40.53	20240118	5840	-8.56	20240329	3665	45.70	20230726	0.51	N	078020	5000	2774 억	727336	N	N	0	N	N
42	20240524	160610	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	110	2	2.13	618366040	118259	92.79	5200	5370	5100	6700	3620	5160	5228.87	1.35	-19715	5346	5252	5186	5092	5026	5220	5060	2774	1540	5000	3810	10	1	55481190	2924	13.38	0.39	12	0.21	394.00	13490.00	5840	20240329	-9.76	3665	20230726	43.79	5840	-9.76	20240329	3800	38.68	20240118	5840	-9.76	20240329	3665	43.79	20230726	0.47	N	078020	5000	2774 억	747142	N	N	0	N	N
43	20240524	150609	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	40	2	0.78	534334490	102229	80.21	5200	5370	5100	6700	3620	5160	5226.84	1.35	-12504	5346	5252	5186	5092	5026	5220	5060	2774	1540	5000	3810	10	1	55481190	2885	13.20	0.39	12	0.18	394.00	13490.00	5840	20240329	-10.96	3665	20230726	41.88	5840	-10.96	20240329	3800	36.84	20240118	5840	-10.96	20240329	3665	41.88	20230726	0.47	N	078020	5000	2774 억	747142	N	N	0	N	N
44	20240524	140612	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	60	2	1.16	489395900	93598	73.44	5200	5370	5100	6700	3620	5160	5228.70	1.35	-10872	5346	5252	5186	5092	5026	5220	5060	2774	1540	5000	3810	10	1	55481190	2896	13.25	0.39	12	0.17	394.00	13490.00	5840	20240329	-10.62	3665	20230726	42.43	5840	-10.62	20240329	3800	37.37	20240118	5840	-10.62	20240329	3665	42.43	20230726	0.47	N	078020	5000	2774 억	747142	N	N	0	N	N
45	20240524	130610	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	80	2	1.55	453719770	86770	68.08	5200	5370	5100	6700	3620	5160	5228.99	1.35	-9792	5346	5252	5186	5092	5026	5220	5060	2774	1540	5000	3810	10	1	55481190	2907	13.30	0.39	12	0.16	394.00	13490.00	5840	20240329	-10.27	3665	20230726	42.97	5840	-10.27	20240329	3800	37.89	20240118	5840	-10.27	20240329	3665	42.97	20230726	0.47	N	078020	5000	2774 억	747142	N	N	0	N	N
46	20240524	120611	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5280	120	2	2.33	357596880	68293	53.59	5200	5370	5100	6700	3620	5160	5236.22	1.35	-9859	5346	5252	5186	5092	5026	5220	5060	2774	1540	5000	3810	10	1	55481190	2929	13.40	0.39	12	0.12	394.00	13490.00	5840	20240329	-9.59	3665	20230726	44.07	5840	-9.59	20240329	3800	38.95	20240118	5840	-9.59	20240329	3665	44.07	20230726	0.47	N	078020	5000	2774 억	747142	N	N	0	N	N
47	20240524	110609	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5230	70	2	1.36	169627180	32727	25.68	5200	5250	5100	6700	3620	5160	5183.10	1.35	-4797	5346	5252	5186	5092	5026	5220	5060	2774	1540	5000	3810	10	1	55481190	2902	13.27	0.39	12	0.06	394.00	13490.00	5840	20240329	-10.45	3665	20230726	42.70	5840	-10.45	20240329	3800	37.63	20240118	5840	-10.45	20240329	3665	42.70	20230726	0.47	N	078020	5000	2774 억	747142	N	N	0	N	N
48	20240524	100613	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	10	2	0.19	60198810	11708	9.19	5200	5200	5100	6700	3620	5160	5141.68	1.35	-1529	5346	5252	5186	5092	5026	5220	5060	2774	1540	5000	3810	10	1	55481190	2868	13.12	0.38	12	0.02	394.00	13490.00	5840	20240329	-11.47	3665	20230726	41.06	5840	-11.47	20240329	3800	36.05	20240118	5840	-11.47	20240329	3665	41.06	20230726	0.47	N	078020	5000	2774 억	747142	N	N	0	N	N
49	20240524	090610	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-30	5	-0.58	24807470	4844	3.80	5200	5200	5100	6700	3620	5160	5121.28	1.35	-247	5346	5252	5186	5092	5026	5220	5060	2774	1540	5000	3810	10	1	55481190	2846	13.02	0.38	12	0.01	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.47	N	078020	5000	2774 억	747142	N	N	0	N	N
50	20240523	160607	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	-130	5	-2.46	659844110	127344	46.80	5280	5280	5120	6870	3710	5290	5181.59	1.42	-42866	5506	5397	5191	5082	4876	5452	5137	2774	1580	5000	3910	10	1	55481190	2863	13.10	0.38	12	0.23	394.00	13490.00	5840	20240329	-11.64	3665	20230726	40.79	5840	-11.64	20240329	3800	35.79	20240118	5840	-11.64	20240329	3665	40.79	20230726	0.47	N	078020	5000	2774 억	788823	N	N	0	N	N
51	20240523	150613	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	-110	5	-2.08	619377390	119511	43.92	5280	5280	5120	6870	3710	5290	5182.60	1.42	-41262	5506	5397	5191	5082	4876	5452	5137	2774	1580	5000	3910	10	1	55481190	2874	13.15	0.38	12	0.22	394.00	13490.00	5840	20240329	-11.30	3665	20230726	41.34	5840	-11.30	20240329	3800	36.32	20240118	5840	-11.30	20240329	3665	41.34	20230726	0.47	N	078020	5000	2774 억	788823	N	N	0	N	N
52	20240523	140613	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	-110	5	-2.08	578408860	111623	41.02	5280	5280	5120	6870	3710	5290	5181.81	1.42	-37701	5506	5397	5191	5082	4876	5452	5137	2774	1580	5000	3910	10	1	55481190	2874	13.15	0.38	12	0.20	394.00	13490.00	5840	20240329	-11.30	3665	20230726	41.34	5840	-11.30	20240329	3800	36.32	20240118	5840	-11.30	20240329	3665	41.34	20230726	0.47	N	078020	5000	2774 억	788823	N	N	0	N	N
53	20240523	130611	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	-90	5	-1.70	546818550	105553	38.79	5280	5280	5120	6870	3710	5290	5180.51	1.42	-34975	5506	5397	5191	5082	4876	5452	5137	2774	1580	5000	3910	10	1	55481190	2885	13.20	0.39	12	0.19	394.00	13490.00	5840	20240329	-10.96	3665	20230726	41.88	5840	-10.96	20240329	3800	36.84	20240118	5840	-10.96	20240329	3665	41.88	20230726	0.47	N	078020	5000	2774 억	788823	N	N	0	N	N
54	20240523	120608	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	-40	5	-0.76	469647240	90702	33.33	5280	5280	5120	6870	3710	5290	5177.91	1.42	-30894	5506	5397	5191	5082	4876	5452	5137	2774	1580	5000	3910	10	1	55481190	2913	13.32	0.39	12	0.16	394.00	13490.00	5840	20240329	-10.10	3665	20230726	43.25	5840	-10.10	20240329	3800	38.16	20240118	5840	-10.10	20240329	3665	43.25	20230726	0.47	N	078020	5000	2774 억	788823	N	N	0	N	N
55	20240523	110607	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	-140	5	-2.65	340485660	65800	24.18	5280	5280	5120	6870	3710	5290	5174.55	1.42	-25274	5506	5397	5191	5082	4876	5452	5137	2774	1580	5000	3910	10	1	55481190	2857	13.07	0.38	12	0.12	394.00	13490.00	5840	20240329	-11.82	3665	20230726	40.52	5840	-11.82	20240329	3800	35.53	20240118	5840	-11.82	20240329	3665	40.52	20230726	0.47	N	078020	5000	2774 억	788823	N	N	0	N	N
56	20240523	100609	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	-110	5	-2.08	212882610	41036	15.08	5280	5280	5150	6870	3710	5290	5187.70	1.42	-16720	5506	5397	5191	5082	4876	5452	5137	2774	1580	5000	3910	10	1	55481190	2874	13.15	0.38	12	0.07	394.00	13490.00	5840	20240329	-11.30	3665	20230726	41.34	5840	-11.30	20240329	3800	36.32	20240118	5840	-11.30	20240329	3665	41.34	20230726	0.47	N	078020	5000	2774 억	788823	N	N	0	N	N
57	20240523	090611	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5210	-80	5	-1.51	49984440	9538	3.51	5280	5280	5200	6870	3710	5290	5240.56	1.42	-4086	5506	5397	5191	5082	4876	5452	5137	2774	1580	5000	3910	10	1	55481190	2891	13.22	0.39	12	0.02	394.00	13490.00	5840	20240329	-10.79	3665	20230726	42.16	5840	-10.79	20240329	3800	37.11	20240118	5840	-10.79	20240329	3665	42.16	20230726	0.47	N	078020	5000	2774 억	788823	N	N	0	N	N
58	20240522	160602	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5290	280	2	5.59	1385899175	269172	269.73	5090	5300	4985	6510	3510	5010	5148.71	1.42	-3	5210	5110	5060	4960	4910	5085	4935	2774	1500	5000	3700	10	1	55481190	2935	13.43	0.39	12	0.49	394.00	13490.00	5840	20240329	-9.42	3665	20230726	44.34	5840	-9.42	20240329	3800	39.21	20240118	5840	-9.42	20240329	3665	44.34	20230726	0.51	N	078020	5000	2774 억	788622	N	N	0	N	N
59	20240522	150607	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	240	2	4.79	1080882305	211308	211.75	5090	5270	4985	6510	3510	5010	5115.20	1.42	10690	5210	5110	5060	4960	4910	5085	4935	2774	1500	5000	3700	10	1	55481190	2913	13.32	0.39	12	0.38	394.00	13490.00	5840	20240329	-10.10	3665	20230726	43.25	5840	-10.10	20240329	3800	38.16	20240118	5840	-10.10	20240329	3665	43.25	20230726	0.51	N	078020	5000	2774 억	788622	N	N	0	N	N
60	20240522	140609	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	160	2	3.19	759558845	149759	150.07	5090	5240	4985	6510	3510	5010	5071.87	1.42	17164	5210	5110	5060	4960	4910	5085	4935	2774	1500	5000	3700	10	1	55481190	2868	13.12	0.38	12	0.27	394.00	13490.00	5840	20240329	-11.47	3665	20230726	41.06	5840	-11.47	20240329	3800	36.05	20240118	5840	-11.47	20240329	3665	41.06	20230726	0.51	N	078020	5000	2774 억	788622	N	N	0	N	N
61	20240522	130604	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	80	2	1.60	517684165	102843	103.06	5090	5130	4985	6510	3510	5010	5033.73	1.42	22787	5210	5110	5060	4960	4910	5085	4935	2774	1500	5000	3700	10	1	55481190	2824	12.92	0.38	12	0.19	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.51	N	078020	5000	2774 억	788622	N	N	0	N	N
62	20240522	120621	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	70	2	1.40	459922355	91524	91.71	5090	5090	4985	6510	3510	5010	5025.16	1.42	26794	5210	5110	5060	4960	4910	5085	4935	2774	1500	5000	3700	10	1	55481190	2818	12.89	0.38	12	0.16	394.00	13490.00	5840	20240329	-13.01	3665	20230726	38.61	5840	-13.01	20240329	3800	33.68	20240118	5840	-13.01	20240329	3665	38.61	20230726	0.51	N	078020	5000	2774 억	788622	N	N	0	N	N
63	20240522	110608	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	0	3	0.00	383893585	76446	76.61	5090	5090	4985	6510	3510	5010	5021.76	1.42	23861	5210	5110	5060	4960	4910	5085	4935	2774	1500	5000	3700	10	1	55481190	2780	12.72	0.37	12	0.14	394.00	13490.00	5840	20240329	-14.21	3665	20230726	36.70	5840	-14.21	20240329	3800	31.84	20240118	5840	-14.21	20240329	3665	36.70	20230726	0.51	N	078020	5000	2774 억	788622	N	N	0	N	N
64	20240522	100607	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	10	2	0.20	257685370	51241	51.35	5090	5090	5000	6510	3510	5010	5028.89	1.42	20998	5210	5110	5060	4960	4910	5085	4935	2774	1500	5000	3700	10	1	55481190	2785	12.74	0.37	12	0.09	394.00	13490.00	5840	20240329	-14.04	3665	20230726	36.97	5840	-14.04	20240329	3800	32.11	20240118	5840	-14.04	20240329	3665	36.97	20230726	0.51	N	078020	5000	2774 억	788622	N	N	0	N	N
65	20240522	090606	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	30	2	0.60	24965630	4936	4.95	5090	5090	5040	6510	3510	5010	5057.87	1.42	-396	5210	5110	5060	4960	4910	5085	4935	2774	1500	5000	3700	10	1	55481190	2796	12.79	0.37	12	0.01	394.00	13490.00	5840	20240329	-13.70	3665	20230726	37.52	5840	-13.70	20240329	3800	32.63	20240118	5840	-13.70	20240329	3665	37.52	20230726	0.51	N	078020	5000	2774 억	788622	N	N	0	N	N
66	20240521	160600	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	-120	5	-2.34	504598400	99788	69.85	5080	5160	5010	6660	3600	5130	5056.70	1.43	-4840	5283	5206	5133	5056	4983	5245	5095	2774	1530	5000	3790	10	1	55481190	2780	12.72	0.37	12	0.18	394.00	13490.00	5840	20240329	-14.21	3665	20230726	36.70	5840	-14.21	20240329	3800	31.84	20240118	5840	-14.21	20240329	3665	36.70	20230726	0.50	N	078020	5000	2774 억	793462	N	N	0	N	N
67	20240521	150606	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	-90	5	-1.75	403513690	79657	55.76	5080	5160	5020	6660	3600	5130	5065.64	1.43	147	5283	5206	5133	5056	4983	5245	5095	2774	1530	5000	3790	10	1	55481190	2796	12.79	0.37	12	0.14	394.00	13490.00	5840	20240329	-13.70	3665	20230726	37.52	5840	-13.70	20240329	3800	32.63	20240118	5840	-13.70	20240329	3665	37.52	20230726	0.50	N	078020	5000	2774 억	793462	N	N	0	N	N
68	20240521	140603	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	-80	5	-1.56	277806680	54680	38.27	5080	5160	5050	6660	3600	5130	5080.59	1.43	-2578	5283	5206	5133	5056	4983	5245	5095	2774	1530	5000	3790	10	1	55481190	2802	12.82	0.37	12	0.10	394.00	13490.00	5840	20240329	-13.53	3665	20230726	37.79	5840	-13.53	20240329	3800	32.89	20240118	5840	-13.53	20240329	3665	37.79	20230726	0.50	N	078020	5000	2774 억	793462	N	N	0	N	N
69	20240521	130604	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	-70	5	-1.36	235935090	46398	32.48	5080	5160	5050	6660	3600	5130	5085.03	1.43	2590	5283	5206	5133	5056	4983	5245	5095	2774	1530	5000	3790	10	1	55481190	2807	12.84	0.38	12	0.08	394.00	13490.00	5840	20240329	-13.36	3665	20230726	38.06	5840	-13.36	20240329	3800	33.16	20240118	5840	-13.36	20240329	3665	38.06	20230726	0.50	N	078020	5000	2774 억	793462	N	N	0	N	N
70	20240521	120605	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-40	5	-0.78	188716480	37077	25.95	5080	5160	5050	6660	3600	5130	5089.85	1.43	1709	5283	5206	5133	5056	4983	5245	5095	2774	1530	5000	3790	10	1	55481190	2824	12.92	0.38	12	0.07	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.50	N	078020	5000	2774 억	793462	N	N	0	N	N
71	20240521	110606	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	-30	5	-0.58	170390880	33470	23.43	5080	5160	5050	6660	3600	5130	5090.85	1.43	1057	5283	5206	5133	5056	4983	5245	5095	2774	1530	5000	3790	10	1	55481190	2830	12.94	0.38	12	0.06	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.50	N	078020	5000	2774 억	793462	N	N	0	N	N
72	20240521	100604	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5120	-10	5	-0.19	79862770	15635	10.94	5080	5160	5080	6660	3600	5130	5107.95	1.43	3228	5283	5206	5133	5056	4983	5245	5095	2774	1530	5000	3790	10	1	55481190	2841	12.99	0.38	12	0.03	394.00	13490.00	5840	20240329	-12.33	3665	20230726	39.70	5840	-12.33	20240329	3800	34.74	20240118	5840	-12.33	20240329	3665	39.70	20230726	0.50	N	078020	5000	2774 억	793462	N	N	0	N	N
73	20240521	090601	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5120	-10	5	-0.19	30248160	5940	4.16	5080	5140	5080	6660	3600	5130	5092.28	1.43	3038	5283	5206	5133	5056	4983	5245	5095	2774	1530	5000	3790	10	1	55481190	2841	12.99	0.38	12	0.01	394.00	13490.00	5840	20240329	-12.33	3665	20230726	39.70	5840	-12.33	20240329	3800	34.74	20240118	5840	-12.33	20240329	3665	39.70	20230726	0.50	N	078020	5000	2774 억	793462	N	N	0	N	N
74	20240517	160605	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-70	5	-1.35	299702760	58185	56.69	5110	5270	5110	6760	3640	5200	5150.86	1.28	250	5440	5320	5230	5110	5020	5275	5065	2774	1560	5000	3840	10	1	55481190	2846	13.02	0.38	12	0.10	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.51	N	078020	5000	2774 억	708872	N	N	1780	N	N
75	20240517	150607	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	-10	5	-0.19	256577180	49805	48.53	5110	5270	5110	6760	3640	5200	5151.63	1.28	2084	5440	5320	5230	5110	5020	5275	5065	2774	1560	5000	3840	10	1	55481190	2879	13.17	0.38	12	0.09	394.00	13490.00	5840	20240329	-11.13	3665	20230726	41.61	5840	-11.13	20240329	3800	36.58	20240118	5840	-11.13	20240329	3665	41.61	20230726	0.51	N	078020	5000	2774 억	708872	N	N	1780	N	N
76	20240517	140601	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-90	5	-1.73	211226580	40983	39.93	5110	5270	5110	6760	3640	5200	5154.00	1.28	2623	5440	5320	5230	5110	5020	5275	5065	2774	1560	5000	3840	10	1	55481190	2835	12.97	0.38	12	0.07	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.51	N	078020	5000	2774 억	708872	N	N	1780	N	N
77	20240517	130557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-60	5	-1.15	177492920	34403	33.52	5110	5270	5110	6760	3640	5200	5159.23	1.28	2204	5440	5320	5230	5110	5020	5275	5065	2774	1560	5000	3840	10	1	55481190	2852	13.05	0.38	12	0.06	394.00	13490.00	5840	20240329	-11.99	3665	20230726	40.25	5840	-11.99	20240329	3800	35.26	20240118	5840	-11.99	20240329	3665	40.25	20230726	0.51	N	078020	5000	2774 억	708872	N	N	1780	N	N
78	20240517	120558	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-60	5	-1.15	122721020	23752	23.14	5110	5270	5110	6760	3640	5200	5166.77	1.28	-1890	5440	5320	5230	5110	5020	5275	5065	2774	1560	5000	3840	10	1	55481190	2852	13.05	0.38	12	0.04	394.00	13490.00	5840	20240329	-11.99	3665	20230726	40.25	5840	-11.99	20240329	3800	35.26	20240118	5840	-11.99	20240329	3665	40.25	20230726	0.51	N	078020	5000	2774 억	708872	N	N	1780	N	N
79	20240517	110558	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	-30	5	-0.58	94646190	18304	17.83	5110	5270	5110	6760	3640	5200	5170.79	1.28	451	5440	5320	5230	5110	5020	5275	5065	2774	1560	5000	3840	10	1	55481190	2868	13.12	0.38	12	0.03	394.00	13490.00	5840	20240329	-11.47	3665	20230726	41.06	5840	-11.47	20240329	3800	36.05	20240118	5840	-11.47	20240329	3665	41.06	20230726	0.51	N	078020	5000	2774 억	708872	N	N	1780	N	N
80	20240517	100554	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	0	3	0.00	66031340	12772	12.44	5110	5270	5110	6760	3640	5200	5170.01	1.28	734	5440	5320	5230	5110	5020	5275	5065	2774	1560	5000	3840	10	1	55481190	2885	13.20	0.39	12	0.02	394.00	13490.00	5840	20240329	-10.96	3665	20230726	41.88	5840	-10.96	20240329	3800	36.84	20240118	5840	-10.96	20240329	3665	41.88	20230726	0.51	N	078020	5000	2774 억	708872	N	N	1780	N	N
81	20240517	090558	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	-40	5	-0.77	20033880	3894	3.79	5110	5270	5110	6760	3640	5200	5144.81	1.28	549	5440	5320	5230	5110	5020	5275	5065	2774	1560	5000	3840	10	1	55481190	2863	13.10	0.38	12	0.01	394.00	13490.00	5840	20240329	-11.64	3665	20230726	40.79	5840	-11.64	20240329	3800	35.79	20240118	5840	-11.64	20240329	3665	40.79	20230726	0.51	N	078020	5000	2774 억	708872	N	N	1780	N	N
82	20240516	160554	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	-70	5	-1.33	535250300	102618	29.81	5330	5350	5140	6850	3690	5270	5215.95	1.29	-10854	5490	5380	5240	5130	4990	5435	5185	2774	1580	5000	3890	10	1	55481190	2885	13.20	0.39	12	0.18	394.00	13490.00	5840	20240329	-10.96	3665	20230726	41.88	5840	-10.96	20240329	3800	36.84	20240118	5840	-10.96	20240329	3665	41.88	20230726	0.47	N	078020	5000	2774 억	718295	N	N	1780	N	N
83	20240516	150553	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	-100	5	-1.90	472407610	90462	26.28	5330	5350	5140	6850	3690	5270	5222.17	1.29	-7072	5490	5380	5240	5130	4990	5435	5185	2774	1580	5000	3890	10	1	55481190	2868	13.12	0.38	12	0.16	394.00	13490.00	5840	20240329	-11.47	3665	20230726	41.06	5840	-11.47	20240329	3800	36.05	20240118	5840	-11.47	20240329	3665	41.06	20230726	0.47	N	078020	5000	2774 억	718295	N	N	0	N	N
84	20240516	140557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	-110	5	-2.09	415113290	79386	23.06	5330	5350	5140	6850	3690	5270	5229.05	1.29	-6132	5490	5380	5240	5130	4990	5435	5185	2774	1580	5000	3890	10	1	55481190	2863	13.10	0.38	12	0.14	394.00	13490.00	5840	20240329	-11.64	3665	20230726	40.79	5840	-11.64	20240329	3800	35.79	20240118	5840	-11.64	20240329	3665	40.79	20230726	0.47	N	078020	5000	2774 억	718295	N	N	0	N	N
85	20240516	130555	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	-80	5	-1.52	349188100	66627	19.36	5330	5350	5170	6850	3690	5270	5240.94	1.29	-7536	5490	5380	5240	5130	4990	5435	5185	2774	1580	5000	3890	10	1	55481190	2879	13.17	0.38	12	0.12	394.00	13490.00	5840	20240329	-11.13	3665	20230726	41.61	5840	-11.13	20240329	3800	36.58	20240118	5840	-11.13	20240329	3665	41.61	20230726	0.47	N	078020	5000	2774 억	718295	N	N	0	N	N
86	20240516	120552	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	-90	5	-1.71	317041490	60430	17.56	5330	5350	5170	6850	3690	5270	5246.43	1.29	-6954	5490	5380	5240	5130	4990	5435	5185	2774	1580	5000	3890	10	1	55481190	2874	13.15	0.38	12	0.11	394.00	13490.00	5840	20240329	-11.30	3665	20230726	41.34	5840	-11.30	20240329	3800	36.32	20240118	5840	-11.30	20240329	3665	41.34	20230726	0.47	N	078020	5000	2774 억	718295	N	N	0	N	N
87	20240516	110551	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	-80	5	-1.52	291757940	55559	16.14	5330	5350	5190	6850	3690	5270	5251.32	1.29	-6973	5490	5380	5240	5130	4990	5435	5185	2774	1580	5000	3890	10	1	55481190	2879	13.17	0.38	12	0.10	394.00	13490.00	5840	20240329	-11.13	3665	20230726	41.61	5840	-11.13	20240329	3800	36.58	20240118	5840	-11.13	20240329	3665	41.61	20230726	0.47	N	078020	5000	2774 억	718295	N	N	0	N	N
88	20240516	100552	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	0	3	0.00	187376810	35553	10.33	5330	5350	5220	6850	3690	5270	5270.35	1.29	-5399	5490	5380	5240	5130	4990	5435	5185	2774	1580	5000	3890	10	1	55481190	2924	13.38	0.39	12	0.06	394.00	13490.00	5840	20240329	-9.76	3665	20230726	43.79	5840	-9.76	20240329	3800	38.68	20240118	5840	-9.76	20240329	3665	43.79	20230726	0.47	N	078020	5000	2774 억	718295	N	N	0	N	N
89	20240516	090553	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	0	3	0.00	93374120	17703	5.14	5330	5350	5220	6850	3690	5270	5274.48	1.29	-4074	5490	5380	5240	5130	4990	5435	5185	2774	1580	5000	3890	10	1	55481190	2924	13.38	0.39	12	0.03	394.00	13490.00	5840	20240329	-9.76	3665	20230726	43.79	5840	-9.76	20240329	3800	38.68	20240118	5840	-9.76	20240329	3665	43.79	20230726	0.47	N	078020	5000	2774 억	718295	N	N	0	N	N
90	20240514	160559	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	190	2	3.74	1804707600	343482	212.15	5170	5350	5100	6600	3560	5080	5254.15	1.29	6556	5293	5186	5073	4966	4853	5240	5020	2774	1520	5000	3750	10	1	55481190	2924	13.38	0.39	12	0.62	394.00	13490.00	5840	20240329	-9.76	3665	20230726	43.79	5840	-9.76	20240329	3800	38.68	20240118	5840	-9.76	20240329	3665	43.79	20230726	0.47	N	078020	5000	2774 억	713270	N	N	0	N	N
91	20240514	150602	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5260	180	2	3.54	1754311890	333900	206.23	5170	5350	5100	6600	3560	5080	5254.00	1.29	9775	5293	5186	5073	4966	4853	5240	5020	2774	1520	5000	3750	10	1	55481190	2918	13.35	0.39	12	0.60	394.00	13490.00	5840	20240329	-9.93	3665	20230726	43.52	5840	-9.93	20240329	3800	38.42	20240118	5840	-9.93	20240329	3665	43.52	20230726	0.47	N	078020	5000	2774 억	713270	N	N	0	N	N
92	20240514	140600	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5260	180	2	3.54	1667456630	317400	196.04	5170	5350	5100	6600	3560	5080	5253.49	1.29	6169	5293	5186	5073	4966	4853	5240	5020	2774	1520	5000	3750	10	1	55481190	2918	13.35	0.39	12	0.57	394.00	13490.00	5840	20240329	-9.93	3665	20230726	43.52	5840	-9.93	20240329	3800	38.42	20240118	5840	-9.93	20240329	3665	43.52	20230726	0.47	N	078020	5000	2774 억	713270	N	N	0	N	N
93	20240514	130601	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	160	2	3.15	1622296550	308814	190.73	5170	5350	5100	6600	3560	5080	5253.31	1.29	5122	5293	5186	5073	4966	4853	5240	5020	2774	1520	5000	3750	10	1	55481190	2907	13.30	0.39	12	0.56	394.00	13490.00	5840	20240329	-10.27	3665	20230726	42.97	5840	-10.27	20240329	3800	37.89	20240118	5840	-10.27	20240329	3665	42.97	20230726	0.47	N	078020	5000	2774 억	713270	N	N	0	N	N
94	20240514	120559	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	190	2	3.74	1562275500	297345	183.65	5170	5350	5100	6600	3560	5080	5254.08	1.29	3111	5293	5186	5073	4966	4853	5240	5020	2774	1520	5000	3750	10	1	55481190	2924	13.38	0.39	12	0.54	394.00	13490.00	5840	20240329	-9.76	3665	20230726	43.79	5840	-9.76	20240329	3800	38.68	20240118	5840	-9.76	20240329	3665	43.79	20230726	0.47	N	078020	5000	2774 억	713270	N	N	0	N	N
95	20240514	110559	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5280	200	2	3.94	1373319480	261286	161.38	5170	5350	5100	6600	3560	5080	5256.00	1.29	779	5293	5186	5073	4966	4853	5240	5020	2774	1520	5000	3750	10	1	55481190	2929	13.40	0.39	12	0.47	394.00	13490.00	5840	20240329	-9.59	3665	20230726	44.07	5840	-9.59	20240329	3800	38.95	20240118	5840	-9.59	20240329	3665	44.07	20230726	0.47	N	078020	5000	2774 억	713270	N	N	0	N	N
96	20240514	100558	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5260	180	2	3.54	1180843420	224870	138.89	5170	5350	5100	6600	3560	5080	5251.23	1.29	-4446	5293	5186	5073	4966	4853	5240	5020	2774	1520	5000	3750	10	1	55481190	2918	13.35	0.39	12	0.41	394.00	13490.00	5840	20240329	-9.93	3665	20230726	43.52	5840	-9.93	20240329	3800	38.42	20240118	5840	-9.93	20240329	3665	43.52	20230726	0.47	N	078020	5000	2774 억	713270	N	N	0	N	N
97	20240514	090558	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5210	130	2	2.56	126597910	24457	15.11	5170	5220	5100	6600	3560	5080	5176.35	1.29	-7868	5293	5186	5073	4966	4853	5240	5020	2774	1520	5000	3750	10	1	55481190	2891	13.22	0.39	12	0.04	394.00	13490.00	5840	20240329	-10.79	3665	20230726	42.16	5840	-10.79	20240329	3800	37.11	20240118	5840	-10.79	20240329	3665	42.16	20230726	0.47	N	078020	5000	2774 억	713270	N	N	0	N	N
98	20240513	160557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	95	2	1.91	813827540	160402	220.78	4980	5180	4960	6480	3490	4985	5073.67	1.27	9710	5135	5060	4945	4870	4755	5097	4907	2774	1495	5000	3680	10	1	55481190	2818	12.89	0.38	12	0.29	394.00	13490.00	5840	20240329	-13.01	3665	20230726	38.61	5840	-13.01	20240329	3800	33.68	20240118	5840	-13.01	20240329	3665	38.61	20230726	0.47	N	078020	5000	2774 억	703715	N	N	0	N	N
99	20240513	150600	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	115	2	2.31	788336520	155390	213.88	4980	5180	4960	6480	3490	4985	5073.28	1.27	9076	5135	5060	4945	4870	4755	5097	4907	2774	1495	5000	3680	10	1	55481190	2830	12.94	0.38	12	0.28	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.47	N	078020	5000	2774 억	703715	N	N	0	N	N
100	20240513	140559	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	75	2	1.50	476395900	94444	129.99	4980	5140	4960	6480	3490	4985	5044.22	1.27	9479	5135	5060	4945	4870	4755	5097	4907	2774	1495	5000	3680	10	1	55481190	2807	12.84	0.38	12	0.17	394.00	13490.00	5840	20240329	-13.36	3665	20230726	38.06	5840	-13.36	20240329	3800	33.16	20240118	5840	-13.36	20240329	3665	38.06	20230726	0.47	N	078020	5000	2774 억	703715	N	N	0	N	N
101	20240513	130553	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	75	2	1.50	405011650	80299	110.52	4980	5140	4960	6480	3490	4985	5043.79	1.27	8901	5135	5060	4945	4870	4755	5097	4907	2774	1495	5000	3680	10	1	55481190	2807	12.84	0.38	12	0.14	394.00	13490.00	5840	20240329	-13.36	3665	20230726	38.06	5840	-13.36	20240329	3800	33.16	20240118	5840	-13.36	20240329	3665	38.06	20230726	0.47	N	078020	5000	2774 억	703715	N	N	0	N	N
102	20240513	120558	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	55	2	1.10	352716700	69927	96.25	4980	5140	4960	6480	3490	4985	5044.07	1.27	6279	5135	5060	4945	4870	4755	5097	4907	2774	1495	5000	3680	10	1	55481190	2796	12.79	0.37	12	0.13	394.00	13490.00	5840	20240329	-13.70	3665	20230726	37.52	5840	-13.70	20240329	3800	32.63	20240118	5840	-13.70	20240329	3665	37.52	20230726	0.47	N	078020	5000	2774 억	703715	N	N	0	N	N
103	20240513	110557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	55	2	1.10	337069830	66829	91.98	4980	5140	4960	6480	3490	4985	5043.77	1.27	5886	5135	5060	4945	4870	4755	5097	4907	2774	1495	5000	3680	10	1	55481190	2796	12.79	0.37	12	0.12	394.00	13490.00	5840	20240329	-13.70	3665	20230726	37.52	5840	-13.70	20240329	3800	32.63	20240118	5840	-13.70	20240329	3665	37.52	20230726	0.47	N	078020	5000	2774 억	703715	N	N	0	N	N
104	20240513	100557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	35	2	0.70	115642620	23155	31.87	4980	5030	4960	6480	3490	4985	4994.28	1.27	4280	5135	5060	4945	4870	4755	5097	4907	2774	1495	5000	3680	10	1	55481190	2785	12.74	0.37	12	0.04	394.00	13490.00	5840	20240329	-14.04	3665	20230726	36.97	5840	-14.04	20240329	3800	32.11	20240118	5840	-14.04	20240329	3665	36.97	20230726	0.47	N	078020	5000	2774 억	703715	N	N	0	N	N
105	20240513	090559	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4985	0	3	0.00	10292535	2066	2.84	4980	4990	4965	6480	3490	4985	4981.87	1.27	-607	5135	5060	4945	4870	4755	5097	4907	2774	1495	5000	3680	5	1	55481190	2766	12.65	0.37	12	0.00	394.00	13490.00	5840	20240329	-14.64	3665	20230726	36.02	5840	-14.64	20240329	3800	31.18	20240118	5840	-14.64	20240329	3665	36.02	20230726	0.47	N	078020	5000	2774 억	703715	N	N	0	N	N
106	20240510	160541	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4985	115	2	2.36	360370790	72651	111.66	4895	5020	4830	6330	3410	4870	4960.30	1.24	12840	5056	4962	4891	4797	4726	4927	4762	2774	1460	5000	3600	5	1	55481190	2766	12.65	0.37	12	0.13	394.00	13490.00	5840	20240329	-14.64	3665	20230726	36.02	5840	-14.64	20240329	3800	31.18	20240118	5840	-14.64	20240329	3665	36.02	20230726	0.47	N	078020	5000	2774 억	690318	N	N	0	N	N
107	20240510	150546	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4980	110	2	2.26	316299945	63747	97.97	4895	5020	4830	6330	3410	4870	4961.80	1.24	13209	5056	4962	4891	4797	4726	4927	4762	2774	1460	5000	3600	5	1	55481190	2763	12.64	0.37	12	0.11	394.00	13490.00	5840	20240329	-14.73	3665	20230726	35.88	5840	-14.73	20240329	3800	31.05	20240118	5840	-14.73	20240329	3665	35.88	20230726	0.47	N	078020	5000	2774 억	690318	N	N	0	N	N
108	20240510	140549	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4990	120	2	2.46	284091870	57270	88.02	4895	5020	4830	6330	3410	4870	4960.57	1.24	12663	5056	4962	4891	4797	4726	4927	4762	2774	1460	5000	3600	5	1	55481190	2769	12.66	0.37	12	0.10	394.00	13490.00	5840	20240329	-14.55	3665	20230726	36.15	5840	-14.55	20240329	3800	31.32	20240118	5840	-14.55	20240329	3665	36.15	20230726	0.47	N	078020	5000	2774 억	690318	N	N	0	N	N
109	20240510	130542	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	130	2	2.67	261961845	52834	81.20	4895	5020	4830	6330	3410	4870	4958.21	1.24	12398	5056	4962	4891	4797	4726	4927	4762	2774	1460	5000	3600	10	1	55481190	2774	12.69	0.37	12	0.10	394.00	13490.00	5840	20240329	-14.38	3665	20230726	36.43	5840	-14.38	20240329	3800	31.58	20240118	5840	-14.38	20240329	3665	36.43	20230726	0.47	N	078020	5000	2774 억	690318	N	N	0	N	N
110	20240510	120541	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4965	95	2	1.95	146134945	29622	45.53	4895	4975	4830	6330	3410	4870	4933.32	1.24	7561	5056	4962	4891	4797	4726	4927	4762	2774	1460	5000	3600	5	1	55481190	2755	12.60	0.37	12	0.05	394.00	13490.00	5840	20240329	-14.98	3665	20230726	35.47	5840	-14.98	20240329	3800	30.66	20240118	5840	-14.98	20240329	3665	35.47	20230726	0.47	N	078020	5000	2774 억	690318	N	N	0	N	N
111	20240510	110543	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4940	70	2	1.44	93619400	19031	29.25	4895	4970	4830	6330	3410	4870	4919.31	1.24	-63	5056	4962	4891	4797	4726	4927	4762	2774	1460	5000	3600	5	1	55481190	2741	12.54	0.37	12	0.03	394.00	13490.00	5840	20240329	-15.41	3665	20230726	34.79	5840	-15.41	20240329	3800	30.00	20240118	5840	-15.41	20240329	3665	34.79	20230726	0.47	N	078020	5000	2774 억	690318	N	N	0	N	N
112	20240510	100543	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4935	65	2	1.33	88267395	17944	27.58	4895	4970	4830	6330	3410	4870	4919.05	1.24	-95	5056	4962	4891	4797	4726	4927	4762	2774	1460	5000	3600	5	1	55481190	2738	12.53	0.37	12	0.03	394.00	13490.00	5840	20240329	-15.50	3665	20230726	34.65	5840	-15.50	20240329	3800	29.87	20240118	5840	-15.50	20240329	3665	34.65	20230726	0.47	N	078020	5000	2774 억	690318	N	N	0	N	N
113	20240510	090544	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4915	45	2	0.92	3081415	627	0.96	4895	4920	4895	6330	3410	4870	4914.54	1.24	-386	5056	4962	4891	4797	4726	4927	4762	2774	1460	5000	3600	5	1	55481190	2727	12.47	0.36	12	0.00	394.00	13490.00	5840	20240329	-15.84	3665	20230726	34.11	5840	-15.84	20240329	3800	29.34	20240118	5840	-15.84	20240329	3665	34.11	20230726	0.47	N	078020	5000	2774 억	690318	N	N	0	N	N
114	20240509	160554	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	-50	5	-1.02	316363325	65053	116.84	4965	4985	4820	6390	3445	4920	4863.14	1.25	-1755	5030	4975	4945	4890	4860	5002	4917	2774	1470	5000	3640	5	1	55481190	2702	12.36	0.36	12	0.12	394.00	13490.00	5840	20240329	-16.61	3665	20230726	32.88	5840	-16.61	20240329	3800	28.16	20240118	5840	-16.61	20240329	3665	32.88	20230726	0.50	N	078020	5000	2774 억	692283	N	N	0	N	N
115	20240509	150555	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	-70	5	-1.42	258375175	53142	95.45	4965	4985	4820	6390	3445	4920	4861.98	1.25	-2008	5030	4975	4945	4890	4860	5002	4917	2774	1470	5000	3640	5	1	55481190	2691	12.31	0.36	12	0.10	394.00	13490.00	5840	20240329	-16.95	3665	20230726	32.33	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3665	32.33	20230726	0.50	N	078020	5000	2774 억	692283	N	N	0	N	N
116	20240509	140541	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4830	-90	5	-1.83	201746100	41423	74.40	4965	4985	4830	6390	3445	4920	4870.39	1.25	-4493	5030	4975	4945	4890	4860	5002	4917	2774	1470	5000	3640	5	1	55481190	2680	12.26	0.36	12	0.07	394.00	13490.00	5840	20240329	-17.29	3665	20230726	31.79	5840	-17.29	20240329	3800	27.11	20240118	5840	-17.29	20240329	3665	31.79	20230726	0.50	N	078020	5000	2774 억	692283	N	N	0	N	N
117	20240509	130542	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4860	-60	5	-1.22	144821130	29657	53.27	4965	4985	4850	6390	3445	4920	4883.20	1.25	-2715	5030	4975	4945	4890	4860	5002	4917	2774	1470	5000	3640	5	1	55481190	2696	12.34	0.36	12	0.05	394.00	13490.00	5840	20240329	-16.78	3665	20230726	32.61	5840	-16.78	20240329	3800	27.89	20240118	5840	-16.78	20240329	3665	32.61	20230726	0.50	N	078020	5000	2774 억	692283	N	N	0	N	N
118	20240509	120545	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	-70	5	-1.42	121770835	24908	44.74	4965	4985	4850	6390	3445	4920	4888.82	1.25	-2178	5030	4975	4945	4890	4860	5002	4917	2774	1470	5000	3640	5	1	55481190	2691	12.31	0.36	12	0.04	394.00	13490.00	5840	20240329	-16.95	3665	20230726	32.33	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3665	32.33	20230726	0.50	N	078020	5000	2774 억	692283	N	N	0	N	N
119	20240509	110534	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	-50	5	-1.02	91498440	18683	33.56	4965	4985	4865	6390	3445	4920	4897.42	1.25	-1999	5030	4975	4945	4890	4860	5002	4917	2774	1470	5000	3640	5	1	55481190	2702	12.36	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.61	3665	20230726	32.88	5840	-16.61	20240329	3800	28.16	20240118	5840	-16.61	20240329	3665	32.88	20230726	0.50	N	078020	5000	2774 억	692283	N	N	0	N	N
120	20240509	100537	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4915	-5	5	-0.10	26567545	5402	9.70	4965	4985	4900	6390	3445	4920	4918.09	1.25	73	5030	4975	4945	4890	4860	5002	4917	2774	1470	5000	3640	5	1	55481190	2727	12.47	0.36	12	0.01	394.00	13490.00	5840	20240329	-15.84	3665	20230726	34.11	5840	-15.84	20240329	3800	29.34	20240118	5840	-15.84	20240329	3665	34.11	20230726	0.50	N	078020	5000	2774 억	692283	N	N	0	N	N
121	20240509	090535	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4950	30	2	0.61	7941445	1613	2.90	4965	4985	4920	6390	3445	4920	4923.40	1.25	1342	5030	4975	4945	4890	4860	5002	4917	2774	1470	5000	3640	5	1	55481190	2746	12.56	0.37	12	0.00	394.00	13490.00	5840	20240329	-15.24	3665	20230726	35.06	5840	-15.24	20240329	3800	30.26	20240118	5840	-15.24	20240329	3665	35.06	20230726	0.50	N	078020	5000	2774 억	692283	N	N	0	N	N
122	20240508	160532	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4920	-60	5	-1.20	275323325	55598	44.79	4915	5000	4915	6470	3490	4980	4952.04	1.23	11866	5123	5051	4968	4896	4813	5010	4855	2774	1490	5000	3680	5	1	55481190	2730	12.49	0.36	12	0.10	394.00	13490.00	5840	20240329	-15.75	3665	20230726	34.24	5840	-15.75	20240329	3800	29.47	20240118	5840	-15.75	20240329	3665	34.24	20230726	0.53	N	078020	5000	2774 억	680417	N	N	0	N	N
123	20240508	150537	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4950	-30	5	-0.60	229991725	46405	37.39	4915	5000	4915	6470	3490	4980	4956.18	1.23	11569	5123	5051	4968	4896	4813	5010	4855	2774	1490	5000	3680	5	1	55481190	2746	12.56	0.37	12	0.08	394.00	13490.00	5840	20240329	-15.24	3665	20230726	35.06	5840	-15.24	20240329	3800	30.26	20240118	5840	-15.24	20240329	3665	35.06	20230726	0.53	N	078020	5000	2774 억	680417	N	N	0	N	N
124	20240508	140530	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4960	-20	5	-0.40	190338740	38421	30.95	4915	5000	4915	6470	3490	4980	4954.03	1.23	12314	5123	5051	4968	4896	4813	5010	4855	2774	1490	5000	3680	5	1	55481190	2752	12.59	0.37	12	0.07	394.00	13490.00	5840	20240329	-15.07	3665	20230726	35.33	5840	-15.07	20240329	3800	30.53	20240118	5840	-15.07	20240329	3665	35.33	20230726	0.53	N	078020	5000	2774 억	680417	N	N	0	N	N
125	20240508	130529	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	-50	5	-1.00	172129505	34733	27.98	4915	5000	4915	6470	3490	4980	4955.79	1.23	11534	5123	5051	4968	4896	4813	5010	4855	2774	1490	5000	3680	5	1	55481190	2735	12.51	0.37	12	0.06	394.00	13490.00	5840	20240329	-15.58	3665	20230726	34.52	5840	-15.58	20240329	3800	29.74	20240118	5840	-15.58	20240329	3665	34.52	20230726	0.53	N	078020	5000	2774 억	680417	N	N	0	N	N
126	20240508	120531	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4965	-15	5	-0.30	156168695	31502	25.38	4915	5000	4915	6470	3490	4980	4957.42	1.23	10639	5123	5051	4968	4896	4813	5010	4855	2774	1490	5000	3680	5	1	55481190	2755	12.60	0.37	12	0.06	394.00	13490.00	5840	20240329	-14.98	3665	20230726	35.47	5840	-14.98	20240329	3800	30.66	20240118	5840	-14.98	20240329	3665	35.47	20230726	0.53	N	078020	5000	2774 억	680417	N	N	0	N	N
127	20240508	110607	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4955	-25	5	-0.50	116210585	23403	18.85	4915	5000	4915	6470	3490	4980	4965.63	1.23	8052	5123	5051	4968	4896	4813	5010	4855	2774	1490	5000	3680	5	1	55481190	2749	12.58	0.37	12	0.04	394.00	13490.00	5840	20240329	-15.15	3665	20230726	35.20	5840	-15.15	20240329	3800	30.39	20240118	5840	-15.15	20240329	3665	35.20	20230726	0.53	N	078020	5000	2774 억	680417	N	N	0	N	N
128	20240508	100538	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4970	-10	5	-0.20	49232775	9913	7.99	4915	5000	4915	6470	3490	4980	4966.49	1.23	4177	5123	5051	4968	4896	4813	5010	4855	2774	1490	5000	3680	5	1	55481190	2757	12.61	0.37	12	0.02	394.00	13490.00	5840	20240329	-14.90	3665	20230726	35.61	5840	-14.90	20240329	3800	30.79	20240118	5840	-14.90	20240329	3665	35.61	20230726	0.53	N	078020	5000	2774 억	680417	N	N	0	N	N
129	20240508	090537	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4940	-40	5	-0.80	5406185	1096	0.88	4915	4980	4915	6470	3490	4980	4932.65	1.23	423	5123	5051	4968	4896	4813	5010	4855	2774	1490	5000	3680	5	1	55481190	2741	12.54	0.37	12	0.00	394.00	13490.00	5840	20240329	-15.41	3665	20230726	34.79	5840	-15.41	20240329	3800	30.00	20240118	5840	-15.41	20240329	3665	34.79	20230726	0.53	N	078020	5000	2774 억	680417	N	N	0	N	N
130	20240503	160547	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-20	5	-0.40	518456105	104067	113.34	5050	5070	4860	6550	3530	5040	4981.93	1.21	10212	5133	5086	5023	4976	4913	5110	5000	2774	1510	5000	3720	10	1	55481190	2785	12.74	0.37	12	0.19	394.00	13490.00	5840	20240329	-14.04	3665	20230726	36.97	5840	-14.04	20240329	3800	32.11	20240118	5840	-14.04	20240329	3665	36.97	20230726	0.54	N	078020	5000	2774 억	673316	N	N	0	N	N
131	20240503	150547	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4990	-50	5	-0.99	499506785	100287	109.22	5050	5070	4860	6550	3530	5040	4980.77	1.21	9885	5133	5086	5023	4976	4913	5110	5000	2774	1510	5000	3720	5	1	55481190	2769	12.66	0.37	12	0.18	394.00	13490.00	5840	20240329	-14.55	3665	20230726	36.15	5840	-14.55	20240329	3800	31.32	20240118	5840	-14.55	20240329	3665	36.15	20230726	0.54	N	078020	5000	2774 억	673316	N	N	0	N	N
132	20240503	140546	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-40	5	-0.79	421685475	84689	92.23	5050	5070	4860	6550	3530	5040	4979.22	1.21	10928	5133	5086	5023	4976	4913	5110	5000	2774	1510	5000	3720	10	1	55481190	2774	12.69	0.37	12	0.15	394.00	13490.00	5840	20240329	-14.38	3665	20230726	36.43	5840	-14.38	20240329	3800	31.58	20240118	5840	-14.38	20240329	3665	36.43	20230726	0.54	N	078020	5000	2774 억	673316	N	N	0	N	N
133	20240503	130548	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4985	-55	5	-1.09	405675505	81477	88.74	5050	5070	4860	6550	3530	5040	4979.02	1.21	10758	5133	5086	5023	4976	4913	5110	5000	2774	1510	5000	3720	5	1	55481190	2766	12.65	0.37	12	0.15	394.00	13490.00	5840	20240329	-14.64	3665	20230726	36.02	5840	-14.64	20240329	3800	31.18	20240118	5840	-14.64	20240329	3665	36.02	20230726	0.54	N	078020	5000	2774 억	673316	N	N	0	N	N
134	20240503	120545	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4965	-75	5	-1.49	347148765	69791	76.01	5050	5070	4860	6550	3530	5040	4974.12	1.21	10254	5133	5086	5023	4976	4913	5110	5000	2774	1510	5000	3720	5	1	55481190	2755	12.60	0.37	12	0.13	394.00	13490.00	5840	20240329	-14.98	3665	20230726	35.47	5840	-14.98	20240329	3800	30.66	20240118	5840	-14.98	20240329	3665	35.47	20230726	0.54	N	078020	5000	2774 억	673316	N	N	0	N	N
135	20240503	110544	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4970	-70	5	-1.39	302959065	60914	66.34	5050	5070	4860	6550	3530	5040	4973.55	1.21	8686	5133	5086	5023	4976	4913	5110	5000	2774	1510	5000	3720	5	1	55481190	2757	12.61	0.37	12	0.11	394.00	13490.00	5840	20240329	-14.90	3665	20230726	35.61	5840	-14.90	20240329	3800	30.79	20240118	5840	-14.90	20240329	3665	35.61	20230726	0.54	N	078020	5000	2774 억	673316	N	N	0	N	N
136	20240503	100542	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4995	-45	5	-0.89	128135045	25485	27.76	5050	5070	4985	6550	3530	5040	5027.86	1.21	-4657	5133	5086	5023	4976	4913	5110	5000	2774	1510	5000	3720	5	1	55481190	2771	12.68	0.37	12	0.05	394.00	13490.00	5840	20240329	-14.47	3665	20230726	36.29	5840	-14.47	20240329	3800	31.45	20240118	5840	-14.47	20240329	3665	36.29	20230726	0.54	N	078020	5000	2774 억	673316	N	N	0	N	N
137	20240503	090541	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	10	2	0.20	11336990	2245	2.45	5050	5070	5040	6550	3530	5040	5049.88	1.21	261	5133	5086	5023	4976	4913	5110	5000	2774	1510	5000	3720	10	1	55481190	2802	12.82	0.37	12	0.00	394.00	13490.00	5840	20240329	-13.53	3665	20230726	37.79	5840	-13.53	20240329	3800	32.89	20240118	5840	-13.53	20240329	3665	37.79	20230726	0.54	N	078020	5000	2774 억	673316	N	N	0	N	N
138	20240502	160539	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	60	2	1.20	456254275	90989	91.78	5000	5070	4960	6470	3490	4980	5014.27	1.17	23011	5113	5046	4993	4926	4873	5020	4900	2774	1490	5000	3680	10	1	55481190	2796	12.79	0.37	12	0.16	394.00	13490.00	5840	20240329	-13.70	3665	20230726	37.52	5840	-13.70	20240329	3800	32.63	20240118	5840	-13.70	20240329	3665	37.52	20230726	0.53	N	078020	5000	2774 억	646461	N	N	0	N	N
139	20240502	150542	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5030	50	2	1.00	436909725	87147	87.91	5000	5070	4960	6470	3490	4980	5013.48	1.17	22757	5113	5046	4993	4926	4873	5020	4900	2774	1490	5000	3680	10	1	55481190	2791	12.77	0.37	12	0.16	394.00	13490.00	5840	20240329	-13.87	3665	20230726	37.24	5840	-13.87	20240329	3800	32.37	20240118	5840	-13.87	20240329	3665	37.24	20230726	0.53	N	078020	5000	2774 억	646461	N	N	0	N	N
140	20240502	140538	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	30	2	0.60	356217055	71152	71.77	5000	5050	4960	6470	3490	4980	5006.42	1.17	15741	5113	5046	4993	4926	4873	5020	4900	2774	1490	5000	3680	10	1	55481190	2780	12.72	0.37	12	0.13	394.00	13490.00	5840	20240329	-14.21	3665	20230726	36.70	5840	-14.21	20240329	3800	31.84	20240118	5840	-14.21	20240329	3665	36.70	20230726	0.53	N	078020	5000	2774 억	646461	N	N	0	N	N
141	20240502	130538	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5030	50	2	1.00	319727105	63888	64.44	5000	5050	4960	6470	3490	4980	5004.49	1.17	11972	5113	5046	4993	4926	4873	5020	4900	2774	1490	5000	3680	10	1	55481190	2791	12.77	0.37	12	0.12	394.00	13490.00	5840	20240329	-13.87	3665	20230726	37.24	5840	-13.87	20240329	3800	32.37	20240118	5840	-13.87	20240329	3665	37.24	20230726	0.53	N	078020	5000	2774 억	646461	N	N	0	N	N
142	20240502	120536	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	30	2	0.60	278775845	55729	56.21	5000	5050	4960	6470	3490	4980	5002.35	1.17	6459	5113	5046	4993	4926	4873	5020	4900	2774	1490	5000	3680	10	1	55481190	2780	12.72	0.37	12	0.10	394.00	13490.00	5840	20240329	-14.21	3665	20230726	36.70	5840	-14.21	20240329	3800	31.84	20240118	5840	-14.21	20240329	3665	36.70	20230726	0.53	N	078020	5000	2774 억	646461	N	N	0	N	N
143	20240502	110535	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	20	2	0.40	245480850	49067	49.49	5000	5050	4960	6470	3490	4980	5002.97	1.17	4054	5113	5046	4993	4926	4873	5020	4900	2774	1490	5000	3680	10	1	55481190	2774	12.69	0.37	12	0.09	394.00	13490.00	5840	20240329	-14.38	3665	20230726	36.43	5840	-14.38	20240329	3800	31.58	20240118	5840	-14.38	20240329	3665	36.43	20230726	0.53	N	078020	5000	2774 억	646461	N	N	0	N	N
144	20240502	100534	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	20	2	0.40	199012525	39772	40.12	5000	5050	4960	6470	3490	4980	5003.83	1.17	-525	5113	5046	4993	4926	4873	5020	4900	2774	1490	5000	3680	10	1	55481190	2774	12.69	0.37	12	0.07	394.00	13490.00	5840	20240329	-14.38	3665	20230726	36.43	5840	-14.38	20240329	3800	31.58	20240118	5840	-14.38	20240329	3665	36.43	20230726	0.53	N	078020	5000	2774 억	646461	N	N	0	N	N
145	20240502	090535	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	70	2	1.41	4700650	935	0.94	5000	5050	4990	6470	3490	4980	5027.43	1.17	222	5113	5046	4993	4926	4873	5020	4900	2774	1490	5000	3680	10	1	55481190	2802	12.82	0.37	12	0.00	394.00	13490.00	5840	20240329	-13.53	3665	20230726	37.79	5840	-13.53	20240329	3800	32.89	20240118	5840	-13.53	20240329	3665	37.79	20230726	0.53	N	078020	5000	2774 억	646461	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History