KissMeData/309960/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161156	57	100.00	KOSDAQ		금융	N	N	N	N	N	4930	75	2	1.54	2264502865	454772	49.83	4855	5100	4855	6310	3400	4855	4979.41	0.56	106404	5345	5100	4975	4730	4605	5037	4667	232	1455	1000	3010	5	1	23217239	1145	17.36	0.98	12	1.96	284.00	5014.00	7930	20240510	-37.83	3715	20230825	32.71	7930	-37.83	20240510	4010	22.94	20240411	7930	-37.83	20240510	3715	32.71	20230825	3.20	N	309960	1000	232 억	129036	N	N	0	N	00	N
3	20240531	151157	57	100.00	KOSDAQ		금융	N	N	N	N	N	4960	105	2	2.16	1998236925	400847	43.92	4855	5100	4855	6310	3400	4855	4985.10	0.56	89112	5345	5100	4975	4730	4605	5037	4667	232	1455	1000	3010	5	1	23217239	1152	17.46	0.99	12	1.73	284.00	5014.00	7930	20240510	-37.45	3715	20230825	33.51	7930	-37.45	20240510	4010	23.69	20240411	7930	-37.45	20240510	3715	33.51	20230825	3.20	N	309960	1000	232 억	129036	N	N	0	N	00	N
4	20240531	141155	57	100.00	KOSDAQ		금융	N	N	N	N	N	5020	165	2	3.40	1776089850	356058	39.01	4855	5100	4855	6310	3400	4855	4988.28	0.56	74634	5345	5100	4975	4730	4605	5037	4667	232	1455	1000	3010	10	1	23217239	1166	17.68	1.00	12	1.53	284.00	5014.00	7930	20240510	-36.70	3715	20230825	35.13	7930	-36.70	20240510	4010	25.19	20240411	7930	-36.70	20240510	3715	35.13	20230825	3.20	N	309960	1000	232 억	129036	N	N	0	N	00	N
5	20240531	131159	57	100.00	KOSDAQ		금융	N	N	N	N	N	4960	105	2	2.16	1606399330	322176	35.30	4855	5100	4855	6310	3400	4855	4986.17	0.56	63597	5345	5100	4975	4730	4605	5037	4667	232	1455	1000	3010	5	1	23217239	1152	17.46	0.99	12	1.39	284.00	5014.00	7930	20240510	-37.45	3715	20230825	33.51	7930	-37.45	20240510	4010	23.69	20240411	7930	-37.45	20240510	3715	33.51	20230825	3.20	N	309960	1000	232 억	129036	N	N	0	N	00	N
6	20240531	121201	57	100.00	KOSDAQ		금융	N	N	N	N	N	4965	110	2	2.27	1531305700	307010	33.64	4855	5100	4855	6310	3400	4855	4987.89	0.56	58575	5345	5100	4975	4730	4605	5037	4667	232	1455	1000	3010	5	1	23217239	1153	17.48	0.99	12	1.32	284.00	5014.00	7930	20240510	-37.39	3715	20230825	33.65	7930	-37.39	20240510	4010	23.82	20240411	7930	-37.39	20240510	3715	33.65	20230825	3.20	N	309960	1000	232 억	129036	N	N	0	N	00	N
7	20240531	111158	57	100.00	KOSDAQ		금융	N	N	N	N	N	4965	110	2	2.27	1369122490	274334	30.06	4855	5100	4855	6310	3400	4855	4990.81	0.56	53845	5345	5100	4975	4730	4605	5037	4667	232	1455	1000	3010	5	1	23217239	1153	17.48	0.99	12	1.18	284.00	5014.00	7930	20240510	-37.39	3715	20230825	33.65	7930	-37.39	20240510	4010	23.82	20240411	7930	-37.39	20240510	3715	33.65	20230825	3.20	N	309960	1000	232 억	129036	N	N	0	N	00	N
8	20240531	101153	57	100.00	KOSDAQ		금융	N	N	N	N	N	5010	155	2	3.19	1087557945	218051	23.89	4855	5100	4855	6310	3400	4855	4987.75	0.56	55986	5345	5100	4975	4730	4605	5037	4667	232	1455	1000	3010	10	1	23217239	1163	17.64	1.00	12	0.94	284.00	5014.00	7930	20240510	-36.82	3715	20230825	34.86	7930	-36.82	20240510	4010	24.94	20240411	7930	-36.82	20240510	3715	34.86	20230825	3.20	N	309960	1000	232 억	129036	N	N	0	N	00	N
9	20240531	091201	57	100.00	KOSDAQ		금융	N	N	N	N	N	4990	135	2	2.78	445380765	90146	9.88	4855	5050	4855	6310	3400	4855	4940.85	0.56	22311	5345	5100	4975	4730	4605	5037	4667	232	1455	1000	3010	5	1	23217239	1159	17.57	1.00	12	0.39	284.00	5014.00	7930	20240510	-37.07	3715	20230825	34.32	7930	-37.07	20240510	4010	24.44	20240411	7930	-37.07	20240510	3715	34.32	20230825	3.20	N	309960	1000	232 억	129036	N	N	0	N	00	N
10	20240530	161153	57	100.00	KOSDAQ		금융	N	N	N	N	N	4855	-455	5	-8.57	4452975655	880763	8.09	5070	5220	4850	6900	3720	5310	5057.49	0.19	84458	7470	6390	5820	4740	4170	6105	4455	232	1590	1000	3290	5	1	23217239	1127	17.10	0.97	12	3.79	284.00	5014.00	7930	20240510	-38.78	3715	20230825	30.69	7930	-38.78	20240510	4010	21.07	20240411	7930	-38.78	20240510	3715	30.69	20230825	2.90	N	309960	1000	232 억	43749	N	N	3	N	00	N
11	20240530	151153	57	100.00	KOSDAQ		금융	N	N	N	N	N	4945	-365	5	-6.87	4130414680	814641	7.49	5070	5220	4900	6900	3720	5310	5070.21	0.19	77109	7470	6390	5820	4740	4170	6105	4455	232	1590	1000	3290	5	1	23217239	1148	17.41	0.99	12	3.51	284.00	5014.00	7930	20240510	-37.64	3715	20230825	33.11	7930	-37.64	20240510	4010	23.32	20240411	7930	-37.64	20240510	3715	33.11	20230825	2.90	N	309960	1000	232 억	43749	N	N	3	N	00	N
12	20240530	141152	57	100.00	KOSDAQ		금융	N	N	N	N	N	4990	-320	5	-6.03	3712754535	730270	6.71	5070	5220	4900	6900	3720	5310	5084.06	0.19	56442	7470	6390	5820	4740	4170	6105	4455	232	1590	1000	3290	5	1	23217239	1159	17.57	1.00	12	3.15	284.00	5014.00	7930	20240510	-37.07	3715	20230825	34.32	7930	-37.07	20240510	4010	24.44	20240411	7930	-37.07	20240510	3715	34.32	20230825	2.90	N	309960	1000	232 억	43749	N	N	3	N	00	N
13	20240530	131154	57	100.00	KOSDAQ		금융	N	N	N	N	N	5040	-270	5	-5.08	3184812230	624484	5.74	5070	5220	5000	6900	3720	5310	5099.89	0.19	46105	7470	6390	5820	4740	4170	6105	4455	232	1590	1000	3290	10	1	23217239	1170	17.75	1.01	12	2.69	284.00	5014.00	7930	20240510	-36.44	3715	20230825	35.67	7930	-36.44	20240510	4010	25.69	20240411	7930	-36.44	20240510	3715	35.67	20230825	2.90	N	309960	1000	232 억	43749	N	N	3	N	00	N
14	20240530	121151	57	100.00	KOSDAQ		금융	N	N	N	N	N	5030	-280	5	-5.27	3023419170	592516	5.44	5070	5220	5000	6900	3720	5310	5102.65	0.19	51380	7470	6390	5820	4740	4170	6105	4455	232	1590	1000	3290	10	1	23217239	1168	17.71	1.00	12	2.55	284.00	5014.00	7930	20240510	-36.57	3715	20230825	35.40	7930	-36.57	20240510	4010	25.44	20240411	7930	-36.57	20240510	3715	35.40	20230825	2.90	N	309960	1000	232 억	43749	N	N	3	N	00	N
15	20240530	111153	57	100.00	KOSDAQ		금융	N	N	N	N	N	5130	-180	5	-3.39	2321024990	453453	4.17	5070	5220	5050	6900	3720	5310	5118.53	0.19	64212	7470	6390	5820	4740	4170	6105	4455	232	1590	1000	3290	10	1	23217239	1191	18.06	1.02	12	1.95	284.00	5014.00	7930	20240510	-35.31	3715	20230825	38.09	7930	-35.31	20240510	4010	27.93	20240411	7930	-35.31	20240510	3715	38.09	20230825	2.90	N	309960	1000	232 억	43749	N	N	3	N	00	N
16	20240530	101155	57	100.00	KOSDAQ		금융	N	N	N	N	N	5120	-190	5	-3.58	1949682550	381032	3.50	5070	5220	5050	6900	3720	5310	5116.81	0.19	68392	7470	6390	5820	4740	4170	6105	4455	232	1590	1000	3290	10	1	23217239	1189	18.03	1.02	12	1.64	284.00	5014.00	7930	20240510	-35.44	3715	20230825	37.82	7930	-35.44	20240510	4010	27.68	20240411	7930	-35.44	20240510	3715	37.82	20230825	2.90	N	309960	1000	232 억	43749	N	N	3	N	00	N
17	20240530	091154	57	100.00	KOSDAQ		금융	N	N	N	N	N	5110	-200	5	-3.77	1013115070	198737	1.83	5070	5190	5050	6900	3720	5310	5097.69	0.19	38954	7470	6390	5820	4740	4170	6105	4455	232	1590	1000	3290	10	1	23217239	1186	17.99	1.02	12	0.86	284.00	5014.00	7930	20240510	-35.56	3715	20230825	37.55	7930	-35.56	20240510	4010	27.43	20240411	7930	-35.56	20240510	3715	37.55	20230825	2.90	N	309960	1000	232 억	43749	N	N	3	N	00	N
18	20240529	161141	57	100.00	KOSDAQ		금융	N	N	N	N	N	5310	-530	5	-9.08	67564825860	10760499	1165.09	5640	6900	5250	7590	4090	5840	6281.79	0.13	13007	6373	6106	5933	5666	5493	6020	5580	232	1750	1000	3620	10	1	23217239	1233	18.70	1.06	12	46.35	284.00	5014.00	7930	20240510	-33.04	3715	20230825	42.93	7930	-33.04	20240510	4010	32.42	20240411	7930	-33.04	20240510	3715	42.93	20230825	2.63	N	309960	1000	232 억	29234	N	N	3	N	00	N
19	20240529	151143	57	100.00	KOSDAQ		금융	N	N	N	N	N	5310	-530	5	-9.08	66156498300	10495580	1136.40	5640	6900	5260	7590	4090	5840	6303.29	0.13	7533	6373	6106	5933	5666	5493	6020	5580	232	1750	1000	3620	10	1	23217239	1233	18.70	1.06	12	45.21	284.00	5014.00	7930	20240510	-33.04	3715	20230825	42.93	7930	-33.04	20240510	4010	32.42	20240411	7930	-33.04	20240510	3715	42.93	20230825	2.63	N	309960	1000	232 억	29234	N	N	0	N	00	N
20	20240529	141143	57	100.00	KOSDAQ		금융	N	N	N	N	N	6300	460	2	7.88	53059194180	8252940	893.58	5640	6900	5440	7590	4090	5840	6429.16	0.13	-18489	6373	6106	5933	5666	5493	6020	5580	232	1750	1000	3620	10	1	23217239	1463	22.18	1.26	12	35.55	284.00	5014.00	7930	20240510	-20.55	3715	20230825	69.58	7930	-20.55	20240510	4010	57.11	20240411	7930	-20.55	20240510	3715	69.58	20230825	2.63	N	309960	1000	232 억	29234	N	N	0	N	00	N
21	20240529	131146	57	100.00	KOSDAQ		금융	N	N	N	N	N	5440	-400	5	-6.85	2808637210	505045	54.68	5640	5730	5440	7590	4090	5840	5560.88	0.13	15515	6373	6106	5933	5666	5493	6020	5580	232	1750	1000	3620	10	1	23217239	1263	19.15	1.08	12	2.18	284.00	5014.00	7930	20240510	-31.40	3715	20230825	46.43	7930	-31.40	20240510	4010	35.66	20240411	7930	-31.40	20240510	3715	46.43	20230825	2.63	N	309960	1000	232 억	29234	N	N	0	N	00	N
22	20240529	121145	57	100.00	KOSDAQ		금융	N	N	N	N	N	5470	-370	5	-6.34	2387834730	428074	46.35	5640	5730	5450	7590	4090	5840	5577.78	0.13	23200	6373	6106	5933	5666	5493	6020	5580	232	1750	1000	3620	10	1	23217239	1270	19.26	1.09	12	1.84	284.00	5014.00	7930	20240510	-31.02	3715	20230825	47.24	7930	-31.02	20240510	4010	36.41	20240411	7930	-31.02	20240510	3715	47.24	20230825	2.63	N	309960	1000	232 억	29234	N	N	0	N	00	N
23	20240529	111145	57	100.00	KOSDAQ		금융	N	N	N	N	N	5520	-320	5	-5.48	2054945250	367512	39.79	5640	5730	5480	7590	4090	5840	5591.16	0.13	25758	6373	6106	5933	5666	5493	6020	5580	232	1750	1000	3620	10	1	23217239	1282	19.44	1.10	12	1.58	284.00	5014.00	7930	20240510	-30.39	3715	20230825	48.59	7930	-30.39	20240510	4010	37.66	20240411	7930	-30.39	20240510	3715	48.59	20230825	2.63	N	309960	1000	232 억	29234	N	N	0	N	00	N
24	20240529	101137	57	100.00	KOSDAQ		금융	N	N	N	N	N	5580	-260	5	-4.45	1453820640	258636	28.00	5640	5730	5550	7590	4090	5840	5620.68	0.13	18810	6373	6106	5933	5666	5493	6020	5580	232	1750	1000	3620	10	1	23217239	1296	19.65	1.11	12	1.11	284.00	5014.00	7930	20240510	-29.63	3715	20230825	50.20	7930	-29.63	20240510	4010	39.15	20240411	7930	-29.63	20240510	3715	50.20	20230825	2.63	N	309960	1000	232 억	29234	N	N	0	N	00	N
25	20240529	091139	57	100.00	KOSDAQ		금융	N	N	N	N	N	5630	-210	5	-3.60	652935450	115632	12.52	5640	5730	5560	7590	4090	5840	5645.82	0.13	1530	6373	6106	5933	5666	5493	6020	5580	232	1750	1000	3620	10	1	23217239	1307	19.82	1.12	12	0.50	284.00	5014.00	7930	20240510	-29.00	3715	20230825	51.55	7930	-29.00	20240510	4010	40.40	20240411	7930	-29.00	20240510	3715	51.55	20230825	2.63	N	309960	1000	232 억	29234	N	N	0	N	00	N
26	20240528	161135	57	100.00	KOSDAQ		금융	N	N	N	N	N	5840	-280	5	-4.58	5196329160	877832	61.78	6020	6200	5760	7950	4290	6120	5919.91	0.14	-3889	6606	6362	6166	5922	5726	6340	5900	232	1830	1000	3790	10	1	23217239	1356	20.56	1.16	12	3.78	284.00	5014.00	7930	20240510	-26.36	3715	20230825	57.20	7930	-26.36	20240510	4010	45.64	20240411	7930	-26.36	20240510	3715	57.20	20230825	2.72	N	309960	1000	232 억	33624	N	N	0	N	00	N
27	20240528	151137	57	100.00	KOSDAQ		금융	N	N	N	N	N	5930	-190	5	-3.10	4948352590	835617	58.81	6020	6200	5760	7950	4290	6120	5921.70	0.14	-1948	6606	6362	6166	5922	5726	6340	5900	232	1830	1000	3790	10	1	23217239	1377	20.88	1.18	12	3.60	284.00	5014.00	7930	20240510	-25.22	3715	20230825	59.62	7930	-25.22	20240510	4010	47.88	20240411	7930	-25.22	20240510	3715	59.62	20230825	2.72	N	309960	1000	232 억	33624	N	N	0	N	00	N
28	20240528	141140	57	100.00	KOSDAQ		금융	N	N	N	N	N	5950	-170	5	-2.78	4567603860	770979	54.26	6020	6200	5760	7950	4290	6120	5924.32	0.14	4387	6606	6362	6166	5922	5726	6340	5900	232	1830	1000	3790	10	1	23217239	1381	20.95	1.19	12	3.32	284.00	5014.00	7930	20240510	-24.97	3715	20230825	60.16	7930	-24.97	20240510	4010	48.38	20240411	7930	-24.97	20240510	3715	60.16	20230825	2.72	N	309960	1000	232 억	33624	N	N	0	N	00	N
29	20240528	131135	57	100.00	KOSDAQ		금융	N	N	N	N	N	5850	-270	5	-4.41	3852558870	650063	45.75	6020	6200	5760	7950	4290	6120	5926.32	0.14	-5904	6606	6362	6166	5922	5726	6340	5900	232	1830	1000	3790	10	1	23217239	1358	20.60	1.17	12	2.80	284.00	5014.00	7930	20240510	-26.23	3715	20230825	57.47	7930	-26.23	20240510	4010	45.89	20240411	7930	-26.23	20240510	3715	57.47	20230825	2.72	N	309960	1000	232 억	33624	N	N	0	N	00	N
30	20240528	121136	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	-200	5	-3.27	3558332040	600071	42.23	6020	6200	5760	7950	4290	6120	5929.72	0.14	-6994	6606	6362	6166	5922	5726	6340	5900	232	1830	1000	3790	10	1	23217239	1374	20.85	1.18	12	2.58	284.00	5014.00	7930	20240510	-25.35	3715	20230825	59.35	7930	-25.35	20240510	4010	47.63	20240411	7930	-25.35	20240510	3715	59.35	20230825	2.72	N	309960	1000	232 억	33624	N	N	0	N	00	N
31	20240528	111120	57	100.00	KOSDAQ		금융	N	N	N	N	N	5830	-290	5	-4.74	3255757020	548587	38.61	6020	6200	5760	7950	4290	6120	5934.67	0.14	-3091	6606	6362	6166	5922	5726	6340	5900	232	1830	1000	3790	10	1	23217239	1354	20.53	1.16	12	2.36	284.00	5014.00	7930	20240510	-26.48	3715	20230825	56.93	7930	-26.48	20240510	4010	45.39	20240411	7930	-26.48	20240510	3715	56.93	20230825	2.72	N	309960	1000	232 억	33624	N	N	0	N	00	N
32	20240528	101136	57	100.00	KOSDAQ		금융	N	N	N	N	N	5950	-170	5	-2.78	2418300010	405100	28.51	6020	6200	5770	7950	4290	6120	5969.49	0.14	4425	6606	6362	6166	5922	5726	6340	5900	232	1830	1000	3790	10	1	23217239	1381	20.95	1.19	12	1.74	284.00	5014.00	7930	20240510	-24.97	3715	20230825	60.16	7930	-24.97	20240510	4010	48.38	20240411	7930	-24.97	20240510	3715	60.16	20230825	2.72	N	309960	1000	232 억	33624	N	N	0	N	00	N
33	20240528	091139	57	100.00	KOSDAQ		금융	N	N	N	N	N	6100	-20	5	-0.33	785973930	129517	9.12	6020	6200	5970	7950	4290	6120	6068.34	0.14	12112	6606	6362	6166	5922	5726	6340	5900	232	1830	1000	3790	10	1	23217239	1416	21.48	1.22	12	0.56	284.00	5014.00	7930	20240510	-23.08	3715	20230825	64.20	7930	-23.08	20240510	4010	52.12	20240411	7930	-23.08	20240510	3715	64.20	20230825	2.72	N	309960	1000	232 억	33624	N	N	0	N	00	N
34	20240527	161120	57	100.00	KOSDAQ		금융	N	N	N	N	N	6120	-90	5	-1.45	8413688330	1361215	80.24	6120	6410	5970	8070	4350	6210	6181.19	0.31	-42315	6690	6450	6000	5760	5310	6570	5880	232	1860	1000	3850	10	1	23217239	1421	21.55	1.22	12	5.86	284.00	5014.00	7930	20240510	-22.82	3715	20230825	64.74	7930	-22.82	20240510	4010	52.62	20240411	7930	-22.82	20240510	3715	64.74	20230825	1.67	N	309960	1000	232 억	72015	N	N	0	N	00	N
35	20240527	151138	57	100.00	KOSDAQ		금융	N	N	N	N	N	6160	-50	5	-0.81	7984061850	1291420	76.13	6120	6410	5970	8070	4350	6210	6182.34	0.31	-33343	6690	6450	6000	5760	5310	6570	5880	232	1860	1000	3850	10	1	23217239	1430	21.69	1.23	12	5.56	284.00	5014.00	7930	20240510	-22.32	3715	20230825	65.81	7930	-22.32	20240510	4010	53.62	20240411	7930	-22.32	20240510	3715	65.81	20230825	1.67	N	309960	1000	232 억	72015	N	N	0	N	00	N
36	20240527	141134	57	100.00	KOSDAQ		금융	N	N	N	N	N	6250	40	2	0.64	7084333390	1146257	67.57	6120	6410	5970	8070	4350	6210	6180.34	0.31	-9060	6690	6450	6000	5760	5310	6570	5880	232	1860	1000	3850	10	1	23217239	1451	22.01	1.25	12	4.94	284.00	5014.00	7930	20240510	-21.19	3715	20230825	68.24	7930	-21.19	20240510	4010	55.86	20240411	7930	-21.19	20240510	3715	68.24	20230825	1.67	N	309960	1000	232 억	72015	N	N	0	N	00	N
37	20240527	131134	57	100.00	KOSDAQ		금융	N	N	N	N	N	6200	-10	5	-0.16	6125910730	993208	58.55	6120	6410	5970	8070	4350	6210	6167.69	0.31	-8488	6690	6450	6000	5760	5310	6570	5880	232	1860	1000	3850	10	1	23217239	1439	21.83	1.24	12	4.28	284.00	5014.00	7930	20240510	-21.82	3715	20230825	66.89	7930	-21.82	20240510	4010	54.61	20240411	7930	-21.82	20240510	3715	66.89	20230825	1.67	N	309960	1000	232 억	72015	N	N	0	N	00	N
38	20240527	121134	57	100.00	KOSDAQ		금융	N	N	N	N	N	6260	50	2	0.81	5583186720	905595	53.38	6120	6410	5970	8070	4350	6210	6165.09	0.31	-78	6690	6450	6000	5760	5310	6570	5880	232	1860	1000	3850	10	1	23217239	1453	22.04	1.25	12	3.90	284.00	5014.00	7930	20240510	-21.06	3715	20230825	68.51	7930	-21.06	20240510	4010	56.11	20240411	7930	-21.06	20240510	3715	68.51	20230825	1.67	N	309960	1000	232 억	72015	N	N	0	N	00	N
39	20240527	111134	57	100.00	KOSDAQ		금융	N	N	N	N	N	6190	-20	5	-0.32	3055135440	502128	29.60	6120	6350	5970	8070	4350	6210	6083.74	0.31	33859	6690	6450	6000	5760	5310	6570	5880	232	1860	1000	3850	10	1	23217239	1437	21.80	1.23	12	2.16	284.00	5014.00	7930	20240510	-21.94	3715	20230825	66.62	7930	-21.94	20240510	4010	54.36	20240411	7930	-21.94	20240510	3715	66.62	20230825	1.67	N	309960	1000	232 억	72015	N	N	0	N	00	N
40	20240527	101132	57	100.00	KOSDAQ		금융	N	N	N	N	N	6000	-210	5	-3.38	1785503360	295544	17.42	6120	6130	5980	8070	4350	6210	6039.95	0.31	23109	6690	6450	6000	5760	5310	6570	5880	232	1860	1000	3850	10	1	23217239	1393	21.13	1.20	12	1.27	284.00	5014.00	7930	20240510	-24.34	3715	20230825	61.51	7930	-24.34	20240510	4010	49.63	20240411	7930	-24.34	20240510	3715	61.51	20230825	1.67	N	309960	1000	232 억	72015	N	N	0	N	00	N
41	20240527	091134	57	100.00	KOSDAQ		금융	N	N	N	N	N	6060	-150	5	-2.42	941163250	155401	9.16	6120	6130	5980	8070	4350	6210	6053.79	0.31	17839	6690	6450	6000	5760	5310	6570	5880	232	1860	1000	3850	10	1	23217239	1407	21.34	1.21	12	0.67	284.00	5014.00	7930	20240510	-23.58	3715	20230825	63.12	7930	-23.58	20240510	4010	51.12	20240411	7930	-23.58	20240510	3715	63.12	20230825	1.67	N	309960	1000	232 억	72015	N	N	0	N	00	N
42	20240524	161029	57	100.00	KOSDAQ		금융	N	N	N	N	N	6210	270	2	4.55	8247892230	1385968	50.90	5740	6240	5550	7720	4160	5940	5938.70	0.12	45225	6960	6450	6190	5680	5420	6320	5550	232	1780	1000	3680	10	1	23217239	1442	21.87	1.24	12	5.97	284.00	5014.00	7930	20240510	-21.69	3715	20230825	67.16	7930	-21.69	20240510	4010	54.86	20240411	7930	-21.69	20240510	3715	67.16	20230825	0.38	N	309960	1000	232 억	29003	N	N	0	N	00	N
43	20240524	151031	57	100.00	KOSDAQ		금융	N	N	N	N	N	6140	200	2	3.37	7194394140	1216245	44.67	5740	6240	5550	7720	4160	5940	5915.25	0.12	59443	6960	6450	6190	5680	5420	6320	5550	232	1780	1000	3680	10	1	23217239	1426	21.62	1.22	12	5.24	284.00	5014.00	7930	20240510	-22.57	3715	20230825	65.28	7930	-22.57	20240510	4010	53.12	20240411	7930	-22.57	20240510	3715	65.28	20230825	0.38	N	309960	1000	232 억	29003	N	N	0	N	00	N
44	20240524	141037	57	100.00	KOSDAQ		금융	N	N	N	N	N	6010	70	2	1.18	4298538890	740450	27.19	5740	6140	5550	7720	4160	5940	5805.31	0.12	75695	6960	6450	6190	5680	5420	6320	5550	232	1780	1000	3680	10	1	23217239	1395	21.16	1.20	12	3.19	284.00	5014.00	7930	20240510	-24.21	3715	20230825	61.78	7930	-24.21	20240510	4010	49.88	20240411	7930	-24.21	20240510	3715	61.78	20230825	0.38	N	309960	1000	232 억	29003	N	N	0	N	00	N
45	20240524	131031	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	-170	5	-2.86	2601946570	457172	16.79	5740	5870	5550	7720	4160	5940	5691.40	0.12	71646	6960	6450	6190	5680	5420	6320	5550	232	1780	1000	3680	10	1	23217239	1340	20.32	1.15	12	1.97	284.00	5014.00	7930	20240510	-27.24	3715	20230825	55.32	7930	-27.24	20240510	4010	43.89	20240411	7930	-27.24	20240510	3715	55.32	20230825	0.38	N	309960	1000	232 억	29003	N	N	0	N	00	N
46	20240524	121033	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-210	5	-3.54	2302816060	405587	14.90	5740	5810	5550	7720	4160	5940	5677.74	0.12	64293	6960	6450	6190	5680	5420	6320	5550	232	1780	1000	3680	10	1	23217239	1330	20.18	1.14	12	1.75	284.00	5014.00	7930	20240510	-27.74	3715	20230825	54.24	7930	-27.74	20240510	4010	42.89	20240411	7930	-27.74	20240510	3715	54.24	20230825	0.38	N	309960	1000	232 억	29003	N	N	0	N	00	N
47	20240524	111031	57	100.00	KOSDAQ		금융	N	N	N	N	N	5700	-240	5	-4.04	2145447430	378157	13.89	5740	5810	5550	7720	4160	5940	5673.43	0.12	63000	6960	6450	6190	5680	5420	6320	5550	232	1780	1000	3680	10	1	23217239	1323	20.07	1.14	12	1.63	284.00	5014.00	7930	20240510	-28.12	3715	20230825	53.43	7930	-28.12	20240510	4010	42.14	20240411	7930	-28.12	20240510	3715	53.43	20230825	0.38	N	309960	1000	232 억	29003	N	N	0	N	00	N
48	20240524	101038	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	-290	5	-4.88	1741000980	307663	11.30	5740	5790	5550	7720	4160	5940	5658.79	0.12	49461	6960	6450	6190	5680	5420	6320	5550	232	1780	1000	3680	10	1	23217239	1312	19.89	1.13	12	1.33	284.00	5014.00	7930	20240510	-28.75	3715	20230825	52.09	7930	-28.75	20240510	4010	40.90	20240411	7930	-28.75	20240510	3715	52.09	20230825	0.38	N	309960	1000	232 억	29003	N	N	0	N	00	N
49	20240524	091032	57	100.00	KOSDAQ		금융	N	N	N	N	N	5660	-280	5	-4.71	788413230	138397	5.08	5740	5790	5600	7720	4160	5940	5696.75	0.12	24764	6960	6450	6190	5680	5420	6320	5550	232	1780	1000	3680	10	1	23217239	1314	19.93	1.13	12	0.60	284.00	5014.00	7930	20240510	-28.63	3715	20230825	52.36	7930	-28.63	20240510	4010	41.15	20240411	7930	-28.63	20240510	3715	52.36	20230825	0.38	N	309960	1000	232 억	29003	N	N	0	N	00	N
50	20240523	161029	57	100.00	KOSDAQ		금융	N	N	N	N	N	5940	30	2	0.51	16651566950	2676700	108.13	6590	6700	5930	7680	4140	5910	6221.11	1.47	-312708	6656	6282	5966	5592	5276	6470	5780	232	1770	1000	3660	10	1	23217239	1379	20.92	1.18	12	11.53	284.00	5014.00	7930	20240510	-25.09	3715	20230825	59.89	7930	-25.09	20240510	4010	48.13	20240411	7930	-25.09	20240510	3715	59.89	20230825	0.90	N	309960	1000	232 억	340728	N	N	0	N	00	N
51	20240523	151032	57	100.00	KOSDAQ		금융	N	N	N	N	N	5950	40	2	0.68	16189273070	2599136	105.00	6590	6700	5930	7680	4140	5910	6228.71	1.47	-313456	6656	6282	5966	5592	5276	6470	5780	232	1770	1000	3660	10	1	23217239	1381	20.95	1.19	12	11.19	284.00	5014.00	7930	20240510	-24.97	3715	20230825	60.16	7930	-24.97	20240510	4010	48.38	20240411	7930	-24.97	20240510	3715	60.16	20230825	0.90	N	309960	1000	232 억	340728	N	N	0	N	00	N
52	20240523	141035	57	100.00	KOSDAQ		금융	N	N	N	N	N	5970	60	2	1.02	15326414500	2455080	99.18	6590	6700	5930	7680	4140	5910	6242.74	1.47	-315206	6656	6282	5966	5592	5276	6470	5780	232	1770	1000	3660	10	1	23217239	1386	21.02	1.19	12	10.57	284.00	5014.00	7930	20240510	-24.72	3715	20230825	60.70	7930	-24.72	20240510	4010	48.88	20240411	7930	-24.72	20240510	3715	60.70	20230825	0.90	N	309960	1000	232 억	340728	N	N	0	N	00	N
53	20240523	131034	57	100.00	KOSDAQ		금융	N	N	N	N	N	6070	160	2	2.71	14853778270	2376502	96.00	6590	6700	5930	7680	4140	5910	6250.27	1.47	-310570	6656	6282	5966	5592	5276	6470	5780	232	1770	1000	3660	10	1	23217239	1409	21.37	1.21	12	10.24	284.00	5014.00	7930	20240510	-23.46	3715	20230825	63.39	7930	-23.46	20240510	4010	51.37	20240411	7930	-23.46	20240510	3715	63.39	20230825	0.90	N	309960	1000	232 억	340728	N	N	0	N	00	N
54	20240523	121030	57	100.00	KOSDAQ		금융	N	N	N	N	N	6000	90	2	1.52	13960272990	2227919	90.00	6590	6700	5940	7680	4140	5910	6266.06	1.47	-307022	6656	6282	5966	5592	5276	6470	5780	232	1770	1000	3660	10	1	23217239	1393	21.13	1.20	12	9.60	284.00	5014.00	7930	20240510	-24.34	3715	20230825	61.51	7930	-24.34	20240510	4010	49.63	20240411	7930	-24.34	20240510	3715	61.51	20230825	0.90	N	309960	1000	232 억	340728	N	N	0	N	00	N
55	20240523	111027	57	100.00	KOSDAQ		금융	N	N	N	N	N	5950	40	2	0.68	13341342990	2124938	85.84	6590	6700	5940	7680	4140	5910	6278.46	1.47	-298700	6656	6282	5966	5592	5276	6470	5780	232	1770	1000	3660	10	1	23217239	1381	20.95	1.19	12	9.15	284.00	5014.00	7930	20240510	-24.97	3715	20230825	60.16	7930	-24.97	20240510	4010	48.38	20240411	7930	-24.97	20240510	3715	60.16	20230825	0.90	N	309960	1000	232 억	340728	N	N	0	N	00	N
56	20240523	101031	57	100.00	KOSDAQ		금융	N	N	N	N	N	6060	150	2	2.54	12191219250	1932653	78.07	6590	6700	5980	7680	4140	5910	6308.02	1.47	-287637	6656	6282	5966	5592	5276	6470	5780	232	1770	1000	3660	10	1	23217239	1407	21.34	1.21	12	8.32	284.00	5014.00	7930	20240510	-23.58	3715	20230825	63.12	7930	-23.58	20240510	4010	51.12	20240411	7930	-23.58	20240510	3715	63.12	20230825	0.90	N	309960	1000	232 억	340728	N	N	0	N	00	N
57	20240523	091035	57	100.00	KOSDAQ		금융	N	N	N	N	N	6200	290	2	4.91	7045493320	1089760	44.02	6590	6700	6110	7680	4140	5910	6465.18	1.47	-132270	6656	6282	5966	5592	5276	6470	5780	232	1770	1000	3660	10	1	23217239	1439	21.83	1.24	12	4.69	284.00	5014.00	7930	20240510	-21.82	3715	20230825	66.89	7930	-21.82	20240510	4010	54.61	20240411	7930	-21.82	20240510	3715	66.89	20230825	0.90	N	309960	1000	232 억	340728	N	N	0	N	00	N
58	20240522	161020	57	100.00	KOSDAQ		금융	N	N	N	N	N	5910	260	2	4.60	13837590510	2314258	405.60	5690	6340	5650	7340	3960	5650	5979.61	1.46	-541	5950	5800	5600	5450	5250	5875	5525	232	1690	1000	3500	10	1	23217239	1372	20.81	1.18	12	9.97	284.00	5014.00	7930	20240510	-25.47	3715	20230825	59.08	7930	-25.47	20240510	4010	47.38	20240411	7930	-25.47	20240510	3715	59.08	20230825	0.29	N	309960	1000	232 억	338749	N	N	0	N	00	N
59	20240522	151028	57	100.00	KOSDAQ		금융	N	N	N	N	N	5870	220	2	3.89	13576728130	2269969	397.84	5690	6340	5650	7340	3960	5650	5981.32	1.46	-1286	5950	5800	5600	5450	5250	5875	5525	232	1690	1000	3500	10	1	23217239	1363	20.67	1.17	12	9.78	284.00	5014.00	7930	20240510	-25.98	3715	20230825	58.01	7930	-25.98	20240510	4010	46.38	20240411	7930	-25.98	20240510	3715	58.01	20230825	0.29	N	309960	1000	232 억	338749	N	N	0	N	00	N
60	20240522	141028	57	100.00	KOSDAQ		금융	N	N	N	N	N	5890	240	2	4.25	12969736060	2165986	379.61	5690	6340	5650	7340	3960	5650	5988.24	1.46	12965	5950	5800	5600	5450	5250	5875	5525	232	1690	1000	3500	10	1	23217239	1367	20.74	1.17	12	9.33	284.00	5014.00	7930	20240510	-25.73	3715	20230825	58.55	7930	-25.73	20240510	4010	46.88	20240411	7930	-25.73	20240510	3715	58.55	20230825	0.29	N	309960	1000	232 억	338749	N	N	0	N	00	N
61	20240522	131025	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	210	2	3.72	12587810410	2100963	368.22	5690	6340	5650	7340	3960	5650	5991.78	1.46	13626	5950	5800	5600	5450	5250	5875	5525	232	1690	1000	3500	10	1	23217239	1361	20.63	1.17	12	9.05	284.00	5014.00	7930	20240510	-26.10	3715	20230825	57.74	7930	-26.10	20240510	4010	46.13	20240411	7930	-26.10	20240510	3715	57.74	20230825	0.29	N	309960	1000	232 억	338749	N	N	0	N	00	N
62	20240522	121141	57	100.00	KOSDAQ		금융	N	N	N	N	N	5840	190	2	3.36	12162628250	2028950	355.60	5690	6340	5650	7340	3960	5650	5994.89	1.46	14382	5950	5800	5600	5450	5250	5875	5525	232	1690	1000	3500	10	1	23217239	1356	20.56	1.16	12	8.74	284.00	5014.00	7930	20240510	-26.36	3715	20230825	57.20	7930	-26.36	20240510	4010	45.64	20240411	7930	-26.36	20240510	3715	57.20	20230825	0.29	N	309960	1000	232 억	338749	N	N	0	N	00	N
63	20240522	111034	57	100.00	KOSDAQ		금융	N	N	N	N	N	5850	200	2	3.54	11557830520	1925493	337.46	5690	6340	5650	7340	3960	5650	6002.91	1.46	19655	5950	5800	5600	5450	5250	5875	5525	232	1690	1000	3500	10	1	23217239	1358	20.60	1.17	12	8.29	284.00	5014.00	7930	20240510	-26.23	3715	20230825	57.47	7930	-26.23	20240510	4010	45.89	20240411	7930	-26.23	20240510	3715	57.47	20230825	0.29	N	309960	1000	232 억	338749	N	N	0	N	00	N
64	20240522	101027	57	100.00	KOSDAQ		금융	N	N	N	N	N	5950	300	2	5.31	4525084130	767631	134.54	5690	6050	5650	7340	3960	5650	5895.53	1.46	18895	5950	5800	5600	5450	5250	5875	5525	232	1690	1000	3500	10	1	23217239	1381	20.95	1.19	12	3.31	284.00	5014.00	7930	20240510	-24.97	3715	20230825	60.16	7930	-24.97	20240510	4010	48.38	20240411	7930	-24.97	20240510	3715	60.16	20230825	0.29	N	309960	1000	232 억	338749	N	N	0	N	00	N
65	20240522	091029	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	250	2	4.42	1520288720	261837	45.89	5690	5940	5650	7340	3960	5650	5807.48	1.46	-2462	5950	5800	5600	5450	5250	5875	5525	232	1690	1000	3500	10	1	23217239	1370	20.77	1.18	12	1.13	284.00	5014.00	7930	20240510	-25.60	3715	20230825	58.82	7930	-25.60	20240510	4010	47.13	20240411	7930	-25.60	20240510	3715	58.82	20230825	0.29	N	309960	1000	232 억	338749	N	N	0	N	00	N
66	20240521	161012	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	-40	5	-0.70	3151637100	564756	39.20	5630	5750	5400	7390	3990	5690	5580.02	1.50	-17443	6236	5962	5676	5402	5116	6100	5540	232	1700	1000	3520	10	1	23217239	1312	19.89	1.13	12	2.43	284.00	5014.00	7930	20240510	-28.75	3715	20230825	52.09	7930	-28.75	20240510	4010	40.90	20240411	7930	-28.75	20240510	3715	52.09	20230825	0.30	N	309960	1000	232 억	347369	N	N	0	N	00	N
67	20240521	151024	57	100.00	KOSDAQ		금융	N	N	N	N	N	5620	-70	5	-1.23	3021750940	541692	37.60	5630	5750	5400	7390	3990	5690	5578.17	1.50	-16563	6236	5962	5676	5402	5116	6100	5540	232	1700	1000	3520	10	1	23217239	1305	19.79	1.12	12	2.33	284.00	5014.00	7930	20240510	-29.13	3715	20230825	51.28	7930	-29.13	20240510	4010	40.15	20240411	7930	-29.13	20240510	3715	51.28	20230825	0.30	N	309960	1000	232 억	347369	N	N	0	N	00	N
68	20240521	141024	57	100.00	KOSDAQ		금융	N	N	N	N	N	5500	-190	5	-3.34	2716654970	486880	33.79	5630	5750	5400	7390	3990	5690	5579.52	1.50	-24884	6236	5962	5676	5402	5116	6100	5540	232	1700	1000	3520	10	1	23217239	1277	19.37	1.10	12	2.10	284.00	5014.00	7930	20240510	-30.64	3715	20230825	48.05	7930	-30.64	20240510	4010	37.16	20240411	7930	-30.64	20240510	3715	48.05	20230825	0.30	N	309960	1000	232 억	347369	N	N	0	N	00	N
69	20240521	131023	57	100.00	KOSDAQ		금융	N	N	N	N	N	5630	-60	5	-1.05	1604102000	285120	19.79	5630	5750	5520	7390	3990	5690	5625.86	1.50	-32231	6236	5962	5676	5402	5116	6100	5540	232	1700	1000	3520	10	1	23217239	1307	19.82	1.12	12	1.23	284.00	5014.00	7930	20240510	-29.00	3715	20230825	51.55	7930	-29.00	20240510	4010	40.40	20240411	7930	-29.00	20240510	3715	51.55	20230825	0.30	N	309960	1000	232 억	347369	N	N	0	N	00	N
70	20240521	121019	57	100.00	KOSDAQ		금융	N	N	N	N	N	5660	-30	5	-0.53	1371681550	243933	16.93	5630	5750	5520	7390	3990	5690	5622.94	1.50	-27554	6236	5962	5676	5402	5116	6100	5540	232	1700	1000	3520	10	1	23217239	1314	19.93	1.13	12	1.05	284.00	5014.00	7930	20240510	-28.63	3715	20230825	52.36	7930	-28.63	20240510	4010	41.15	20240411	7930	-28.63	20240510	3715	52.36	20230825	0.30	N	309960	1000	232 억	347369	N	N	0	N	00	N
71	20240521	111020	57	100.00	KOSDAQ		금융	N	N	N	N	N	5630	-60	5	-1.05	999899430	178225	12.37	5630	5710	5520	7390	3990	5690	5609.92	1.50	-6574	6236	5962	5676	5402	5116	6100	5540	232	1700	1000	3520	10	1	23217239	1307	19.82	1.12	12	0.77	284.00	5014.00	7930	20240510	-29.00	3715	20230825	51.55	7930	-29.00	20240510	4010	40.40	20240411	7930	-29.00	20240510	3715	51.55	20230825	0.30	N	309960	1000	232 억	347369	N	N	0	N	00	N
72	20240521	101021	57	100.00	KOSDAQ		금융	N	N	N	N	N	5620	-70	5	-1.23	780161540	138869	9.64	5630	5710	5520	7390	3990	5690	5617.50	1.50	-6988	6236	5962	5676	5402	5116	6100	5540	232	1700	1000	3520	10	1	23217239	1305	19.79	1.12	12	0.60	284.00	5014.00	7930	20240510	-29.13	3715	20230825	51.28	7930	-29.13	20240510	4010	40.15	20240411	7930	-29.13	20240510	3715	51.28	20230825	0.30	N	309960	1000	232 억	347369	N	N	0	N	00	N
73	20240521	091017	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	-20	5	-0.35	287660580	51126	3.55	5630	5690	5600	7390	3990	5690	5625.36	1.50	5496	6236	5962	5676	5402	5116	6100	5540	232	1700	1000	3520	10	1	23217239	1316	19.96	1.13	12	0.22	284.00	5014.00	7930	20240510	-28.50	3715	20230825	52.62	7930	-28.50	20240510	4010	41.40	20240411	7930	-28.50	20240510	3715	52.62	20230825	0.30	N	309960	1000	232 억	347369	N	N	0	N	00	N
74	20240517	161024	57	100.00	KOSDAQ		금융	N	N	N	N	N	5480	-70	5	-1.26	3798254060	697281	16.59	5480	5590	5290	7210	3890	5550	5446.92	0.59	39607	6490	6020	5700	5230	4910	6255	5465	232	1660	1000	3440	10	1	23217239	1272	19.30	1.09	12	3.00	284.00	5014.00	7930	20240510	-30.90	3715	20230825	47.51	7930	-30.90	20240510	4010	36.66	20240411	7930	-30.90	20240510	3715	47.51	20230825	0.33	N	309960	1000	232 억	137646	N	N	0	N	00	N
75	20240517	151027	57	100.00	KOSDAQ		금융	N	N	N	N	N	5360	-190	5	-3.42	3622186530	664907	15.82	5480	5590	5290	7210	3890	5550	5447.35	0.59	39558	6490	6020	5700	5230	4910	6255	5465	232	1660	1000	3440	10	1	23217239	1244	18.87	1.07	12	2.86	284.00	5014.00	7930	20240510	-32.41	3715	20230825	44.28	7930	-32.41	20240510	4010	33.67	20240411	7930	-32.41	20240510	3715	44.28	20230825	0.33	N	309960	1000	232 억	137646	N	N	0	N	00	N
76	20240517	141017	57	100.00	KOSDAQ		금융	N	N	N	N	N	5370	-180	5	-3.24	3340296200	612475	14.57	5480	5590	5290	7210	3890	5550	5453.46	0.59	33908	6490	6020	5700	5230	4910	6255	5465	232	1660	1000	3440	10	1	23217239	1247	18.91	1.07	12	2.64	284.00	5014.00	7930	20240510	-32.28	3715	20230825	44.55	7930	-32.28	20240510	4010	33.92	20240411	7930	-32.28	20240510	3715	44.55	20230825	0.33	N	309960	1000	232 억	137646	N	N	0	N	00	N
77	20240517	131010	57	100.00	KOSDAQ		금융	N	N	N	N	N	5510	-40	5	-0.72	3005126930	550453	13.10	5480	5590	5290	7210	3890	5550	5459.04	0.59	32419	6490	6020	5700	5230	4910	6255	5465	232	1660	1000	3440	10	1	23217239	1279	19.40	1.10	12	2.37	284.00	5014.00	7930	20240510	-30.52	3715	20230825	48.32	7930	-30.52	20240510	4010	37.41	20240411	7930	-30.52	20240510	3715	48.32	20230825	0.33	N	309960	1000	232 억	137646	N	N	0	N	00	N
78	20240517	121010	57	100.00	KOSDAQ		금융	N	N	N	N	N	5460	-90	5	-1.62	2736597000	501290	11.93	5480	5590	5290	7210	3890	5550	5458.75	0.59	35664	6490	6020	5700	5230	4910	6255	5465	232	1660	1000	3440	10	1	23217239	1268	19.23	1.09	12	2.16	284.00	5014.00	7930	20240510	-31.15	3715	20230825	46.97	7930	-31.15	20240510	4010	36.16	20240411	7930	-31.15	20240510	3715	46.97	20230825	0.33	N	309960	1000	232 억	137646	N	N	0	N	00	N
79	20240517	111010	57	100.00	KOSDAQ		금융	N	N	N	N	N	5540	-10	5	-0.18	2274956100	417160	9.92	5480	5590	5290	7210	3890	5550	5452.98	0.59	26507	6490	6020	5700	5230	4910	6255	5465	232	1660	1000	3440	10	1	23217239	1286	19.51	1.10	12	1.80	284.00	5014.00	7930	20240510	-30.14	3715	20230825	49.13	7930	-30.14	20240510	4010	38.15	20240411	7930	-30.14	20240510	3715	49.13	20230825	0.33	N	309960	1000	232 억	137646	N	N	0	N	00	N
80	20240517	101005	57	100.00	KOSDAQ		금융	N	N	N	N	N	5420	-130	5	-2.34	1268924180	235311	5.60	5480	5500	5290	7210	3890	5550	5391.21	0.59	35033	6490	6020	5700	5230	4910	6255	5465	232	1660	1000	3440	10	1	23217239	1258	19.08	1.08	12	1.01	284.00	5014.00	7930	20240510	-31.65	3715	20230825	45.90	7930	-31.65	20240510	4010	35.16	20240411	7930	-31.65	20240510	3715	45.90	20230825	0.33	N	309960	1000	232 억	137646	N	N	0	N	00	N
81	20240517	091012	57	100.00	KOSDAQ		금융	N	N	N	N	N	5430	-120	5	-2.16	597667870	110888	2.64	5480	5500	5290	7210	3890	5550	5386.93	0.59	23486	6490	6020	5700	5230	4910	6255	5465	232	1660	1000	3440	10	1	23217239	1261	19.12	1.08	12	0.48	284.00	5014.00	7930	20240510	-31.53	3715	20230825	46.16	7930	-31.53	20240510	4010	35.41	20240411	7930	-31.53	20240510	3715	46.16	20230825	0.33	N	309960	1000	232 억	137646	N	N	0	N	00	N
82	20240516	161002	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	140	2	2.59	23993272740	4158317	312.52	5380	6170	5380	7030	3790	5410	5770.04	0.14	105314	6223	5816	5613	5206	5003	5715	5105	232	1620	1000	3350	10	1	23217239	1289	19.54	1.11	12	17.91	284.00	5014.00	7930	20240510	-30.01	3715	20230825	49.39	7930	-30.01	20240510	4010	38.40	20240411	7930	-30.01	20240510	3715	49.39	20230825	0.42	N	309960	1000	232 억	33254	N	N	0	N	00	N
83	20240516	151000	57	100.00	KOSDAQ		금융	N	N	N	N	N	5530	120	2	2.22	23476726930	4065080	305.52	5380	6170	5380	7030	3790	5410	5775.25	0.14	129163	6223	5816	5613	5206	5003	5715	5105	232	1620	1000	3350	10	1	23217239	1284	19.47	1.10	12	17.51	284.00	5014.00	7930	20240510	-30.26	3715	20230825	48.86	7930	-30.26	20240510	4010	37.91	20240411	7930	-30.26	20240510	3715	48.86	20230825	0.42	N	309960	1000	232 억	33254	N	N	0	N	00	N
84	20240516	141008	57	100.00	KOSDAQ		금융	N	N	N	N	N	5570	160	2	2.96	22051032880	3807515	286.16	5380	6170	5380	7030	3790	5410	5791.49	0.14	89882	6223	5816	5613	5206	5003	5715	5105	232	1620	1000	3350	10	1	23217239	1293	19.61	1.11	12	16.40	284.00	5014.00	7930	20240510	-29.76	3715	20230825	49.93	7930	-29.76	20240510	4010	38.90	20240411	7930	-29.76	20240510	3715	49.93	20230825	0.42	N	309960	1000	232 억	33254	N	N	0	N	00	N
85	20240516	131001	57	100.00	KOSDAQ		금융	N	N	N	N	N	5530	120	2	2.22	19936152280	3426348	257.51	5380	6170	5380	7030	3790	5410	5818.53	0.14	19040	6223	5816	5613	5206	5003	5715	5105	232	1620	1000	3350	10	1	23217239	1284	19.47	1.10	12	14.76	284.00	5014.00	7930	20240510	-30.26	3715	20230825	48.86	7930	-30.26	20240510	4010	37.91	20240411	7930	-30.26	20240510	3715	48.86	20230825	0.42	N	309960	1000	232 억	33254	N	N	0	N	00	N
86	20240516	120958	57	100.00	KOSDAQ		금융	N	N	N	N	N	5600	190	2	3.51	4842589760	869950	65.38	5380	5720	5380	7030	3790	5410	5566.59	0.14	94450	6223	5816	5613	5206	5003	5715	5105	232	1620	1000	3350	10	1	23217239	1300	19.72	1.12	12	3.75	284.00	5014.00	7930	20240510	-29.38	3715	20230825	50.74	7930	-29.38	20240510	4010	39.65	20240411	7930	-29.38	20240510	3715	50.74	20230825	0.42	N	309960	1000	232 억	33254	N	N	0	N	00	N
87	20240516	110958	57	100.00	KOSDAQ		금융	N	N	N	N	N	5660	250	2	4.62	4345807980	781644	58.75	5380	5720	5380	7030	3790	5410	5559.91	0.14	69080	6223	5816	5613	5206	5003	5715	5105	232	1620	1000	3350	10	1	23217239	1314	19.93	1.13	12	3.37	284.00	5014.00	7930	20240510	-28.63	3715	20230825	52.36	7930	-28.63	20240510	4010	41.15	20240411	7930	-28.63	20240510	3715	52.36	20230825	0.42	N	309960	1000	232 억	33254	N	N	0	N	00	N
88	20240516	101002	57	100.00	KOSDAQ		금융	N	N	N	N	N	5630	220	2	4.07	3726642890	671290	50.45	5380	5720	5380	7030	3790	5410	5551.55	0.14	50713	6223	5816	5613	5206	5003	5715	5105	232	1620	1000	3350	10	1	23217239	1307	19.82	1.12	12	2.89	284.00	5014.00	7930	20240510	-29.00	3715	20230825	51.55	7930	-29.00	20240510	4010	40.40	20240411	7930	-29.00	20240510	3715	51.55	20230825	0.42	N	309960	1000	232 억	33254	N	N	0	N	00	N
89	20240516	091002	57	100.00	KOSDAQ		금융	N	N	N	N	N	5490	80	2	1.48	1469279890	268943	20.21	5380	5580	5380	7030	3790	5410	5463.24	0.14	38320	6223	5816	5613	5206	5003	5715	5105	232	1620	1000	3350	10	1	23217239	1275	19.33	1.09	12	1.16	284.00	5014.00	7930	20240510	-30.77	3715	20230825	47.78	7930	-30.77	20240510	4010	36.91	20240411	7930	-30.77	20240510	3715	47.78	20230825	0.42	N	309960	1000	232 억	33254	N	N	0	N	00	N
90	20240514	161013	54	100.00	KOSDAQ		금융	N	N	N	N	N	5410	-720	5	-11.75	6937071170	1216623	67.47	5890	6020	5410	7960	4300	6130	5702.87	0.11	8217	6503	6316	6043	5856	5583	6410	5950	232	1830	1000	3800	10	1	23217239	1256	19.05	1.08	12	5.24	284.00	5014.00	7930	20240510	-31.78	3715	20230825	45.63	7930	-31.78	20240510	4010	34.91	20240411	7930	-31.78	20240510	3715	45.63	20230825	1.28	N	309960	1000	232 억	25463	N	N	18	N	01	N
91	20240514	151015	54	100.00	KOSDAQ		금융	N	N	N	N	N	5550	-580	5	-9.46	5797788070	1007994	55.90	5890	6020	5520	7960	4300	6130	5751.81	0.11	9037	6503	6316	6043	5856	5583	6410	5950	232	1830	1000	3800	10	1	23217239	1289	19.54	1.11	12	4.34	284.00	5014.00	7930	20240510	-30.01	3715	20230825	49.39	7930	-30.01	20240510	4010	38.40	20240411	7930	-30.01	20240510	3715	49.39	20230825	1.28	N	309960	1000	232 억	25463	N	N	18	N	01	N
92	20240514	141015	54	100.00	KOSDAQ		금융	N	N	N	N	N	5610	-520	5	-8.48	4308951610	741866	41.14	5890	6020	5580	7960	4300	6130	5808.26	0.11	27613	6503	6316	6043	5856	5583	6410	5950	232	1830	1000	3800	10	1	23217239	1302	19.75	1.12	12	3.20	284.00	5014.00	7930	20240510	-29.26	3715	20230825	51.01	7930	-29.26	20240510	4010	39.90	20240411	7930	-29.26	20240510	3715	51.01	20230825	1.28	N	309960	1000	232 억	25463	N	N	18	N	01	N
93	20240514	131016	54	100.00	KOSDAQ		금융	N	N	N	N	N	5820	-310	5	-5.06	2637983350	447309	24.81	5890	6020	5790	7960	4300	6130	5897.45	0.11	1951	6503	6316	6043	5856	5583	6410	5950	232	1830	1000	3800	10	1	23217239	1351	20.49	1.16	12	1.93	284.00	5014.00	7930	20240510	-26.61	3715	20230825	56.66	7930	-26.61	20240510	4010	45.14	20240411	7930	-26.61	20240510	3715	56.66	20230825	1.28	N	309960	1000	232 억	25463	N	N	18	N	01	N
94	20240514	121011	54	100.00	KOSDAQ		금융	N	N	N	N	N	5850	-280	5	-4.57	2224536820	376257	20.87	5890	6020	5830	7960	4300	6130	5912.28	0.11	-854	6503	6316	6043	5856	5583	6410	5950	232	1830	1000	3800	10	1	23217239	1358	20.60	1.17	12	1.62	284.00	5014.00	7930	20240510	-26.23	3715	20230825	57.47	7930	-26.23	20240510	4010	45.89	20240411	7930	-26.23	20240510	3715	57.47	20230825	1.28	N	309960	1000	232 억	25463	N	N	18	N	01	N
95	20240514	111013	54	100.00	KOSDAQ		금융	N	N	N	N	N	5920	-210	5	-3.43	1632278580	275427	15.27	5890	6020	5850	7960	4300	6130	5926.35	0.11	16921	6503	6316	6043	5856	5583	6410	5950	232	1830	1000	3800	10	1	23217239	1374	20.85	1.18	12	1.19	284.00	5014.00	7930	20240510	-25.35	3715	20230825	59.35	7930	-25.35	20240510	4010	47.63	20240411	7930	-25.35	20240510	3715	59.35	20230825	1.28	N	309960	1000	232 억	25463	N	N	18	N	01	N
96	20240514	101010	54	100.00	KOSDAQ		금융	N	N	N	N	N	5960	-170	5	-2.77	1284864290	217018	12.04	5890	6000	5850	7960	4300	6130	5920.54	0.11	9635	6503	6316	6043	5856	5583	6410	5950	232	1830	1000	3800	10	1	23217239	1384	20.99	1.19	12	0.93	284.00	5014.00	7930	20240510	-24.84	3715	20230825	60.43	7930	-24.84	20240510	4010	48.63	20240411	7930	-24.84	20240510	3715	60.43	20230825	1.28	N	309960	1000	232 억	25463	N	N	18	N	01	N
97	20240514	091012	54	100.00	KOSDAQ		금융	N	N	N	N	N	5880	-250	5	-4.08	535639770	90859	5.04	5890	5980	5850	7960	4300	6130	5895.28	0.11	2087	6503	6316	6043	5856	5583	6410	5950	232	1830	1000	3800	10	1	23217239	1365	20.70	1.17	12	0.39	284.00	5014.00	7930	20240510	-25.85	3715	20230825	58.28	7930	-25.85	20240510	4010	46.63	20240411	7930	-25.85	20240510	3715	58.28	20230825	1.28	N	309960	1000	232 억	25463	N	N	18	N	01	N
98	20240513	161010	54	100.00	KOSDAQ		금융	N	N	N	N	N	6130	40	2	0.66	10195768830	1699082	20.92	6040	6230	5770	7910	4270	6090	5999.83	0.08	-5602	8556	7322	6696	5462	4836	7010	5150	232	1820	1000	3770	10	1	23217239	1423	21.58	1.22	12	7.32	284.00	5014.00	7930	20240510	-22.70	3715	20230825	65.01	7930	-22.70	20240510	4010	52.87	20240411	7930	-22.70	20240510	3715	65.01	20230825	1.84	N	309960	1000	232 억	18257	N	N	18	N	01	N
99	20240513	151012	54	100.00	KOSDAQ		금융	N	N	N	N	N	5960	-130	5	-2.13	9163546030	1529486	18.83	6040	6230	5770	7910	4270	6090	5991.12	0.08	12409	8556	7322	6696	5462	4836	7010	5150	232	1820	1000	3770	10	1	23217239	1384	20.99	1.19	12	6.59	284.00	5014.00	7930	20240510	-24.84	3715	20230825	60.43	7930	-24.84	20240510	4010	48.63	20240411	7930	-24.84	20240510	3715	60.43	20230825	1.84	N	309960	1000	232 억	18257	N	N	0	N	01	N
100	20240513	141012	54	100.00	KOSDAQ		금융	N	N	N	N	N	5900	-190	5	-3.12	7401060650	1234304	15.20	6040	6230	5770	7910	4270	6090	5995.98	0.08	23142	8556	7322	6696	5462	4836	7010	5150	232	1820	1000	3770	10	1	23217239	1370	20.77	1.18	12	5.32	284.00	5014.00	7930	20240510	-25.60	3715	20230825	58.82	7930	-25.60	20240510	4010	47.13	20240411	7930	-25.60	20240510	3715	58.82	20230825	1.84	N	309960	1000	232 억	18257	N	N	0	N	01	N
101	20240513	131006	54	100.00	KOSDAQ		금융	N	N	N	N	N	5920	-170	5	-2.79	6694600360	1113384	13.71	6040	6230	5800	7910	4270	6090	6012.69	0.08	24717	8556	7322	6696	5462	4836	7010	5150	232	1820	1000	3770	10	1	23217239	1374	20.85	1.18	12	4.80	284.00	5014.00	7930	20240510	-25.35	3715	20230825	59.35	7930	-25.35	20240510	4010	47.63	20240411	7930	-25.35	20240510	3715	59.35	20230825	1.84	N	309960	1000	232 억	18257	N	N	0	N	01	N
102	20240513	121010	54	100.00	KOSDAQ		금융	N	N	N	N	N	5900	-190	5	-3.12	6096551520	1011542	12.46	6040	6230	5800	7910	4270	6090	6026.85	0.08	34511	8556	7322	6696	5462	4836	7010	5150	232	1820	1000	3770	10	1	23217239	1370	20.77	1.18	12	4.36	284.00	5014.00	7930	20240510	-25.60	3715	20230825	58.82	7930	-25.60	20240510	4010	47.13	20240411	7930	-25.60	20240510	3715	58.82	20230825	1.84	N	309960	1000	232 억	18257	N	N	0	N	01	N
103	20240513	111009	54	100.00	KOSDAQ		금융	N	N	N	N	N	5840	-250	5	-4.11	5467714010	904437	11.14	6040	6230	5800	7910	4270	6090	6045.33	0.08	27088	8556	7322	6696	5462	4836	7010	5150	232	1820	1000	3770	10	1	23217239	1356	20.56	1.16	12	3.90	284.00	5014.00	7930	20240510	-26.36	3715	20230825	57.20	7930	-26.36	20240510	4010	45.64	20240411	7930	-26.36	20240510	3715	57.20	20230825	1.84	N	309960	1000	232 억	18257	N	N	0	N	01	N
104	20240513	101008	54	100.00	KOSDAQ		금융	N	N	N	N	N	6120	30	2	0.49	3906755540	640979	7.89	6040	6230	5920	7910	4270	6090	6095.00	0.08	9600	8556	7322	6696	5462	4836	7010	5150	232	1820	1000	3770	10	1	23217239	1421	21.55	1.22	12	2.76	284.00	5014.00	7930	20240510	-22.82	3715	20230825	64.74	7930	-22.82	20240510	4010	52.62	20240411	7930	-22.82	20240510	3715	64.74	20230825	1.84	N	309960	1000	232 억	18257	N	N	0	N	01	N
105	20240513	091012	54	100.00	KOSDAQ		금융	N	N	N	N	N	6000	-90	5	-1.48	1762265870	289983	3.57	6040	6230	5920	7910	4270	6090	6077.04	0.08	15380	8556	7322	6696	5462	4836	7010	5150	232	1820	1000	3770	10	1	23217239	1393	21.13	1.20	12	1.25	284.00	5014.00	7930	20240510	-24.34	3715	20230825	61.51	7930	-24.34	20240510	4010	49.63	20240411	7930	-24.34	20240510	3715	61.51	20230825	1.84	N	309960	1000	232 억	18257	N	N	0	N	01	N
106	20240510	160941	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6090	-1120	5	-15.53	54418151830	7938602	268.72	7790	7930	6070	9370	5050	7210	6855.62	0.23	-30757	7370	7290	7130	7050	6890	7330	7090	232	2160	1000	4470	10	1	23217239	1414	21.44	1.21	12	34.19	284.00	5014.00	7930	20240510	-23.20	3715	20230825	63.93	7930	-23.20	20240510	4010	51.87	20240411	7930	-23.20	20240510	3715	63.93	20230825	2.01	N	309960	1000	232 억	52453	N	N	0	N	01	N
107	20240510	150949	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6200	-1010	5	-14.01	53073252710	7719532	261.30	7790	7930	6070	9370	5050	7210	6875.19	0.23	-46686	7370	7290	7130	7050	6890	7330	7090	232	2160	1000	4470	10	1	23217239	1439	21.83	1.24	12	33.25	284.00	5014.00	7930	20240510	-21.82	3715	20230825	66.89	7930	-21.82	20240510	4010	54.61	20240411	7930	-21.82	20240510	3715	66.89	20230825	2.01	N	309960	1000	232 억	52453	N	N	0	N	01	N
108	20240510	140952	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6260	-950	5	-13.18	50914956270	7371901	249.53	7790	7930	6110	9370	5050	7210	6906.63	0.23	-41045	7370	7290	7130	7050	6890	7330	7090	232	2160	1000	4470	10	1	23217239	1453	22.04	1.25	12	31.75	284.00	5014.00	7930	20240510	-21.06	3715	20230825	68.51	7930	-21.06	20240510	4010	56.11	20240411	7930	-21.06	20240510	3715	68.51	20230825	2.01	N	309960	1000	232 억	52453	N	N	0	N	01	N
109	20240510	130943	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6300	-910	5	-12.62	49208408490	7099920	240.33	7790	7930	6110	9370	5050	7210	6930.84	0.23	-43251	7370	7290	7130	7050	6890	7330	7090	232	2160	1000	4470	10	1	23217239	1463	22.18	1.26	12	30.58	284.00	5014.00	7930	20240510	-20.55	3715	20230825	69.58	7930	-20.55	20240510	4010	57.11	20240411	7930	-20.55	20240510	3715	69.58	20230825	2.01	N	309960	1000	232 억	52453	N	N	0	N	01	N
110	20240510	120938	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6380	-830	5	-11.51	45506708870	6508123	220.29	7790	7930	6300	9370	5050	7210	6992.29	0.23	-40588	7370	7290	7130	7050	6890	7330	7090	232	2160	1000	4470	10	1	23217239	1481	22.46	1.27	12	28.03	284.00	5014.00	7930	20240510	-19.55	3715	20230825	71.74	7930	-19.55	20240510	4010	59.10	20240411	7930	-19.55	20240510	3715	71.74	20230825	2.01	N	309960	1000	232 억	52453	N	N	0	N	01	N
111	20240510	110943	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6470	-740	5	-10.26	43616034280	6213282	210.31	7790	7930	6300	9370	5050	7210	7019.81	0.23	-43071	7370	7290	7130	7050	6890	7330	7090	232	2160	1000	4470	10	1	23217239	1502	22.78	1.29	12	26.76	284.00	5014.00	7930	20240510	-18.41	3715	20230825	74.16	7930	-18.41	20240510	4010	61.35	20240411	7930	-18.41	20240510	3715	74.16	20230825	2.01	N	309960	1000	232 억	52453	N	N	0	N	01	N
112	20240510	100942	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6500	-710	5	-9.85	39038716150	5503427	186.29	7790	7930	6380	9370	5050	7210	7093.53	0.23	-45888	7370	7290	7130	7050	6890	7330	7090	232	2160	1000	4470	10	1	23217239	1509	22.89	1.30	12	23.70	284.00	5014.00	7930	20240510	-18.03	3715	20230825	74.97	7930	-18.03	20240510	4010	62.09	20240411	7930	-18.03	20240510	3715	74.97	20230825	2.01	N	309960	1000	232 억	52453	N	N	0	N	01	N
113	20240510	090945	54	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6990	-220	5	-3.05	22266551570	2998506	101.50	7790	7930	6850	9370	5050	7210	7425.88	0.23	-46155	7370	7290	7130	7050	6890	7330	7090	232	2160	1000	4470	10	1	23217239	1623	24.61	1.39	12	12.91	284.00	5014.00	7930	20240510	-11.85	3715	20230825	88.16	7930	-11.85	20240510	4010	74.31	20240411	7930	-11.85	20240510	3715	88.16	20230825	2.01	N	309960	1000	232 억	52453	N	N	0	N	01	N
114	20240509	161004	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	7210	1660	1	29.91	21261379440	2953799	645.10	7210	7210	6970	7210	3890	5550	7197.98	0.28	-8244	5550	5550	5550	5550	5550	5550	5550	232	1660	1000	3440	10	1	23217239	1674	25.39	1.44	12	12.72	284.00	5014.00	7210	20240509	0.00	3715	20230825	94.08	7210	0.00	20240509	4010	79.80	20240411	7210	0.00	20240509	3715	94.08	20230825	2.07	N	309960	1000	232 억	64979	N	N	0	N	00	N
115	20240509	151000	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	7210	1660	1	29.91	21258827100	2953445	645.02	7210	7210	6970	7210	3890	5550	7197.98	0.28	-8244	5550	5550	5550	5550	5550	5550	5550	232	1660	1000	3440	10	1	23217239	1674	25.39	1.44	12	12.72	284.00	5014.00	7210	20240509	0.00	3715	20230825	94.08	7210	0.00	20240509	4010	79.80	20240411	7210	0.00	20240509	3715	94.08	20230825	2.07	N	309960	1000	232 억	64979	N	N	0	N	00	N
116	20240509	140852	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	7210	1660	1	29.91	21218515990	2947854	643.80	7210	7210	6970	7210	3890	5550	7197.95	0.28	-8202	5550	5550	5550	5550	5550	5550	5550	232	1660	1000	3440	10	1	23217239	1674	25.39	1.44	12	12.70	284.00	5014.00	7210	20240509	0.00	3715	20230825	94.08	7210	0.00	20240509	4010	79.80	20240411	7210	0.00	20240509	3715	94.08	20230825	2.07	N	309960	1000	232 억	64979	N	N	0	N	00	N
117	20240509	130944	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	7210	1660	1	29.91	21193266570	2944352	643.04	7210	7210	6970	7210	3890	5550	7197.94	0.28	-8202	5550	5550	5550	5550	5550	5550	5550	232	1660	1000	3440	10	1	23217239	1674	25.39	1.44	12	12.68	284.00	5014.00	7210	20240509	0.00	3715	20230825	94.08	7210	0.00	20240509	4010	79.80	20240411	7210	0.00	20240509	3715	94.08	20230825	2.07	N	309960	1000	232 억	64979	N	N	0	N	00	N
118	20240509	120941	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	7210	1660	1	29.91	21103523700	2931905	640.32	7210	7210	6970	7210	3890	5550	7197.89	0.28	-8202	5550	5550	5550	5550	5550	5550	5550	232	1660	1000	3440	10	1	23217239	1674	25.39	1.44	12	12.63	284.00	5014.00	7210	20240509	0.00	3715	20230825	94.08	7210	0.00	20240509	4010	79.80	20240411	7210	0.00	20240509	3715	94.08	20230825	2.07	N	309960	1000	232 억	64979	N	N	0	N	00	N
119	20240509	110927	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	7210	1660	1	29.91	21061006330	2926008	639.03	7210	7210	6970	7210	3890	5550	7197.86	0.28	-8202	5550	5550	5550	5550	5550	5550	5550	232	1660	1000	3440	10	1	23217239	1674	25.39	1.44	12	12.60	284.00	5014.00	7210	20240509	0.00	3715	20230825	94.08	7210	0.00	20240509	4010	79.80	20240411	7210	0.00	20240509	3715	94.08	20230825	2.07	N	309960	1000	232 억	64979	N	N	0	N	00	N
120	20240509	100932	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	7210	1660	1	29.91	20878182360	2900651	633.49	7210	7210	6970	7210	3890	5550	7197.76	0.28	-8202	5550	5550	5550	5550	5550	5550	5550	232	1660	1000	3440	10	1	23217239	1674	25.39	1.44	12	12.49	284.00	5014.00	7210	20240509	0.00	3715	20230825	94.08	7210	0.00	20240509	4010	79.80	20240411	7210	0.00	20240509	3715	94.08	20230825	2.07	N	309960	1000	232 억	64979	N	N	0	N	00	N
121	20240509	090929	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	7210	1660	1	29.91	19906223890	2765844	604.05	7210	7210	6970	7210	3890	5550	7197.16	0.28	-8202	5550	5550	5550	5550	5550	5550	5550	232	1660	1000	3440	10	1	23217239	1674	25.39	1.44	12	11.91	284.00	5014.00	7210	20240509	0.00	3715	20230825	94.08	7210	0.00	20240509	4010	79.80	20240411	7210	0.00	20240509	3715	94.08	20230825	2.07	N	309960	1000	232 억	64979	N	N	0	N	00	N
122	20240508	160922	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	1280	1	29.98	2536705200	457064	404.40	5550	5550	5550	5550	2990	4270	5550.00	0.29	-2750	4423	4346	4273	4196	4123	4385	4235	232	1280	1000	2640	10	1	23217239	1289	19.54	1.11	12	1.97	284.00	5014.00	6150	20230503	-9.76	3715	20230825	49.39	5770	-3.81	20240115	4010	38.40	20240411	6100	-9.02	20230508	3715	49.39	20230825	2.08	N	309960	1000	232 억	67517	N	N	0	N	00	N
123	20240508	150926	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	1280	1	29.98	2529917550	455841	403.31	5550	5550	5550	5550	2990	4270	5550.00	0.29	-2750	4423	4346	4273	4196	4123	4385	4235	232	1280	1000	2640	10	1	23217239	1289	19.54	1.11	12	1.96	284.00	5014.00	6150	20230503	-9.76	3715	20230825	49.39	5770	-3.81	20240115	4010	38.40	20240411	6100	-9.02	20230508	3715	49.39	20230825	2.08	N	309960	1000	232 억	67517	N	N	0	N	00	N
124	20240508	140920	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	1280	1	29.98	2526570900	455238	402.78	5550	5550	5550	5550	2990	4270	5550.00	0.29	-2735	4423	4346	4273	4196	4123	4385	4235	232	1280	1000	2640	10	1	23217239	1289	19.54	1.11	12	1.96	284.00	5014.00	6150	20230503	-9.76	3715	20230825	49.39	5770	-3.81	20240115	4010	38.40	20240411	6100	-9.02	20230508	3715	49.39	20230825	2.08	N	309960	1000	232 억	67517	N	N	0	N	00	N
125	20240508	130919	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	1280	1	29.98	2516325600	453392	401.15	5550	5550	5550	5550	2990	4270	5550.00	0.29	-2735	4423	4346	4273	4196	4123	4385	4235	232	1280	1000	2640	10	1	23217239	1289	19.54	1.11	12	1.95	284.00	5014.00	6150	20230503	-9.76	3715	20230825	49.39	5770	-3.81	20240115	4010	38.40	20240411	6100	-9.02	20230508	3715	49.39	20230825	2.08	N	309960	1000	232 억	67517	N	N	0	N	00	N
126	20240508	120916	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	1280	1	29.98	2489918700	448634	396.94	5550	5550	5550	5550	2990	4270	5550.00	0.29	-2735	4423	4346	4273	4196	4123	4385	4235	232	1280	1000	2640	10	1	23217239	1289	19.54	1.11	12	1.93	284.00	5014.00	6150	20230503	-9.76	3715	20230825	49.39	5770	-3.81	20240115	4010	38.40	20240411	6100	-9.02	20230508	3715	49.39	20230825	2.08	N	309960	1000	232 억	67517	N	N	0	N	00	N
127	20240508	110957	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	1280	1	29.98	2415243450	435179	385.03	5550	5550	5550	5550	2990	4270	5550.00	0.29	-2735	4423	4346	4273	4196	4123	4385	4235	232	1280	1000	2640	10	1	23217239	1289	19.54	1.11	12	1.87	284.00	5014.00	6150	20230503	-9.76	3715	20230825	49.39	5770	-3.81	20240115	4010	38.40	20240411	6100	-9.02	20230508	3715	49.39	20230825	2.08	N	309960	1000	232 억	67517	N	N	0	N	00	N
128	20240508	100928	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	1280	1	29.98	2345491050	422611	373.91	5550	5550	5550	5550	2990	4270	5550.00	0.29	-2735	4423	4346	4273	4196	4123	4385	4235	232	1280	1000	2640	10	1	23217239	1289	19.54	1.11	12	1.82	284.00	5014.00	6150	20230503	-9.76	3715	20230825	49.39	5770	-3.81	20240115	4010	38.40	20240411	6100	-9.02	20230508	3715	49.39	20230825	2.08	N	309960	1000	232 억	67517	N	N	0	N	00	N
129	20240508	090932	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	1280	1	29.98	1786767000	321940	284.84	5550	5550	5550	5550	2990	4270	5550.00	0.29	-2735	4423	4346	4273	4196	4123	4385	4235	232	1280	1000	2640	10	1	23217239	1289	19.54	1.11	12	1.39	284.00	5014.00	6150	20230503	-9.76	3715	20230825	49.39	5770	-3.81	20240115	4010	38.40	20240411	6100	-9.02	20230508	3715	49.39	20230825	2.08	N	309960	1000	232 억	67517	N	N	0	N	00	N
130	20240503	160949	57	100.00	KOSDAQ		금융	N	N	N	N	N	4255	65	2	1.55	68163060	16151	49.23	4175	4290	4175	5440	2935	4190	4220.36	0.30	5656	4386	4287	4221	4122	4056	4255	4090	232	1250	1000	2590	5	1	23217239	988	14.98	0.85	12	0.07	284.00	5014.00	6150	20230503	-30.81	3715	20230825	14.54	5770	-26.26	20240115	4010	6.11	20240411	6150	-30.81	20230503	3715	14.54	20230825	2.12	N	309960	1000	232 억	69964	N	N	0	N	00	N
131	20240503	150948	57	100.00	KOSDAQ		금융	N	N	N	N	N	4260	70	2	1.67	57828290	13717	41.81	4175	4290	4175	5440	2935	4190	4215.81	0.30	5572	4386	4287	4221	4122	4056	4255	4090	232	1250	1000	2590	5	1	23217239	989	15.00	0.85	12	0.06	284.00	5014.00	6150	20230503	-30.73	3715	20230825	14.67	5770	-26.17	20240115	4010	6.23	20240411	6150	-30.73	20230503	3715	14.67	20230825	2.12	N	309960	1000	232 억	69964	N	N	0	N	00	N
132	20240503	140951	57	100.00	KOSDAQ		금융	N	N	N	N	N	4255	65	2	1.55	53843055	12780	38.96	4175	4290	4175	5440	2935	4190	4213.07	0.30	5581	4386	4287	4221	4122	4056	4255	4090	232	1250	1000	2590	5	1	23217239	988	14.98	0.85	12	0.06	284.00	5014.00	6150	20230503	-30.81	3715	20230825	14.54	5770	-26.26	20240115	4010	6.11	20240411	6150	-30.81	20230503	3715	14.54	20230825	2.12	N	309960	1000	232 억	69964	N	N	0	N	00	N
133	20240503	130950	57	100.00	KOSDAQ		금융	N	N	N	N	N	4275	85	2	2.03	51477190	12223	37.26	4175	4290	4175	5440	2935	4190	4211.50	0.30	5581	4386	4287	4221	4122	4056	4255	4090	232	1250	1000	2590	5	1	23217239	993	15.05	0.85	12	0.05	284.00	5014.00	6150	20230503	-30.49	3715	20230825	15.07	5770	-25.91	20240115	4010	6.61	20240411	6150	-30.49	20230503	3715	15.07	20230825	2.12	N	309960	1000	232 억	69964	N	N	0	N	00	N
134	20240503	120947	57	100.00	KOSDAQ		금융	N	N	N	N	N	4270	80	2	1.91	49239060	11698	35.66	4175	4290	4175	5440	2935	4190	4209.19	0.30	5586	4386	4287	4221	4122	4056	4255	4090	232	1250	1000	2590	5	1	23217239	991	15.04	0.85	12	0.05	284.00	5014.00	6150	20230503	-30.57	3715	20230825	14.94	5770	-26.00	20240115	4010	6.48	20240411	6150	-30.57	20230503	3715	14.94	20230825	2.12	N	309960	1000	232 억	69964	N	N	0	N	00	N
135	20240503	110946	57	100.00	KOSDAQ		금융	N	N	N	N	N	4265	75	2	1.79	46885085	11146	33.98	4175	4290	4175	5440	2935	4190	4206.45	0.30	5596	4386	4287	4221	4122	4056	4255	4090	232	1250	1000	2590	5	1	23217239	990	15.02	0.85	12	0.05	284.00	5014.00	6150	20230503	-30.65	3715	20230825	14.80	5770	-26.08	20240115	4010	6.36	20240411	6150	-30.65	20230503	3715	14.80	20230825	2.12	N	309960	1000	232 억	69964	N	N	0	N	00	N
136	20240503	100943	57	100.00	KOSDAQ		금융	N	N	N	N	N	4290	100	2	2.39	45736430	10878	33.16	4175	4290	4175	5440	2935	4190	4204.49	0.30	5596	4386	4287	4221	4122	4056	4255	4090	232	1250	1000	2590	5	1	23217239	996	15.11	0.86	12	0.05	284.00	5014.00	6150	20230503	-30.24	3715	20230825	15.48	5770	-25.65	20240115	4010	6.98	20240411	6150	-30.24	20230503	3715	15.48	20230825	2.12	N	309960	1000	232 억	69964	N	N	0	N	00	N
137	20240503	090939	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	30	2	0.72	7671825	1835	5.59	4175	4225	4175	5440	2935	4190	4180.83	0.30	-351	4386	4287	4221	4122	4056	4255	4090	232	1250	1000	2590	5	1	23217239	980	14.86	0.84	12	0.01	284.00	5014.00	6150	20230503	-31.38	3715	20230825	13.59	5770	-26.86	20240115	4010	5.24	20240411	6150	-31.38	20230503	3715	13.59	20230825	2.12	N	309960	1000	232 억	69964	N	N	0	N	00	N
138	20240502	160933	57	100.00	KOSDAQ		금융	N	N	N	N	N	4190	-95	5	-2.22	138277425	32758	100.57	4250	4320	4155	5570	3000	4285	4221.95	0.28	-60	4421	4352	4281	4212	4141	4387	4247	232	1285	1000	2650	5	1	23217239	973	14.75	0.84	12	0.14	284.00	5014.00	6150	20230503	-31.87	3715	20230825	12.79	5770	-27.38	20240115	4010	4.49	20240411	6150	-31.87	20230503	3715	12.79	20230825	2.15	N	309960	1000	232 억	65160	N	N	0	N	00	N
139	20240502	150939	57	100.00	KOSDAQ		금융	N	N	N	N	N	4225	-60	5	-1.40	118512865	28043	86.10	4250	4320	4155	5570	3000	4285	4226.11	0.28	-529	4421	4352	4281	4212	4141	4387	4247	232	1285	1000	2650	5	1	23217239	981	14.88	0.84	12	0.12	284.00	5014.00	6150	20230503	-31.30	3715	20230825	13.73	5770	-26.78	20240115	4010	5.36	20240411	6150	-31.30	20230503	3715	13.73	20230825	2.15	N	309960	1000	232 억	65160	N	N	0	N	00	N
140	20240502	140934	57	100.00	KOSDAQ		금융	N	N	N	N	N	4255	-30	5	-0.70	54432645	12810	39.33	4250	4320	4155	5570	3000	4285	4249.23	0.28	-619	4421	4352	4281	4212	4141	4387	4247	232	1285	1000	2650	5	1	23217239	988	14.98	0.85	12	0.06	284.00	5014.00	6150	20230503	-30.81	3715	20230825	14.54	5770	-26.26	20240115	4010	6.11	20240411	6150	-30.81	20230503	3715	14.54	20230825	2.15	N	309960	1000	232 억	65160	N	N	0	N	00	N
141	20240502	130930	57	100.00	KOSDAQ		금융	N	N	N	N	N	4265	-20	5	-0.47	48417385	11391	34.97	4250	4320	4155	5570	3000	4285	4250.49	0.28	-917	4421	4352	4281	4212	4141	4387	4247	232	1285	1000	2650	5	1	23217239	990	15.02	0.85	12	0.05	284.00	5014.00	6150	20230503	-30.65	3715	20230825	14.80	5770	-26.08	20240115	4010	6.36	20240411	6150	-30.65	20230503	3715	14.80	20230825	2.15	N	309960	1000	232 억	65160	N	N	0	N	00	N
142	20240502	120929	57	100.00	KOSDAQ		금융	N	N	N	N	N	4265	-20	5	-0.47	47474820	11170	34.29	4250	4320	4155	5570	3000	4285	4250.21	0.28	-701	4421	4352	4281	4212	4141	4387	4247	232	1285	1000	2650	5	1	23217239	990	15.02	0.85	12	0.05	284.00	5014.00	6150	20230503	-30.65	3715	20230825	14.80	5770	-26.08	20240115	4010	6.36	20240411	6150	-30.65	20230503	3715	14.80	20230825	2.15	N	309960	1000	232 억	65160	N	N	0	N	00	N
143	20240502	110928	57	100.00	KOSDAQ		금융	N	N	N	N	N	4245	-40	5	-0.93	46331945	10901	33.47	4250	4320	4155	5570	3000	4285	4250.25	0.28	-695	4421	4352	4281	4212	4141	4387	4247	232	1285	1000	2650	5	1	23217239	986	14.95	0.85	12	0.05	284.00	5014.00	6150	20230503	-30.98	3715	20230825	14.27	5770	-26.43	20240115	4010	5.86	20240411	6150	-30.98	20230503	3715	14.27	20230825	2.15	N	309960	1000	232 억	65160	N	N	0	N	00	N
144	20240502	100926	57	100.00	KOSDAQ		금융	N	N	N	N	N	4280	-5	5	-0.12	45734660	10761	33.04	4250	4320	4155	5570	3000	4285	4250.04	0.28	-647	4421	4352	4281	4212	4141	4387	4247	232	1285	1000	2650	5	1	23217239	994	15.07	0.85	12	0.05	284.00	5014.00	6150	20230503	-30.41	3715	20230825	15.21	5770	-25.82	20240115	4010	6.73	20240411	6150	-30.41	20230503	3715	15.21	20230825	2.15	N	309960	1000	232 억	65160	N	N	0	N	00	N
145	20240502	090925	57	100.00	KOSDAQ		금융	N	N	N	N	N	4250	-35	5	-0.82	2418900	569	1.75	4250	4300	4250	5570	3000	4285	4251.14	0.28	-48	4421	4352	4281	4212	4141	4387	4247	232	1285	1000	2650	5	1	23217239	987	14.96	0.85	12	0.00	284.00	5014.00	6150	20230503	-30.89	3715	20230825	14.40	5770	-26.34	20240115	4010	5.99	20240411	6150	-30.89	20230503	3715	14.40	20230825	2.15	N	309960	1000	232 억	65160	N	N	0	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History