KissMeData/438580/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-60,5,-2.56,20232920,8834,211.69,2305,2325,2255,3040,1640,2340,2290.35,0.07,0,-75,2380,2360,2330,2310,2280,2345,2295,3,700,100,1590,5,1,3020000,69,44.71,1.21,12,0.29,51.00,1881.00,2400,20240313,-5.00,2163,20230628,5.41,2400,-5.00,20240313,2240,1.79,20240326,2550,-10.59,20230717,2240,1.79,20240326,0.00,N,438580,100,3 억,,2261,N,N,0,N,00,N
20240628,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-55,5,-2.35,19737420,8617,206.49,2305,2325,2255,3040,1640,2340,2290.52,0.07,0,118,2380,2360,2330,2310,2280,2345,2295,3,700,100,1590,5,1,3020000,69,44.80,1.21,12,0.29,51.00,1881.00,2400,20240313,-4.79,2163,20230628,5.64,2400,-4.79,20240313,2240,2.01,20240326,2550,-10.39,20230717,2240,2.01,20240326,0.00,N,438580,100,3 억,,2261,N,N,0,N,00,N
20240628,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-65,5,-2.78,18914515,8256,197.84,2305,2325,2255,3040,1640,2340,2291.00,0.07,0,148,2380,2360,2330,2310,2280,2345,2295,3,700,100,1590,5,1,3020000,69,44.61,1.21,12,0.27,51.00,1881.00,2400,20240313,-5.21,2163,20230628,5.18,2400,-5.21,20240313,2240,1.56,20240326,2550,-10.78,20230717,2240,1.56,20240326,0.00,N,438580,100,3 억,,2261,N,N,0,N,00,N
20240628,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-65,5,-2.78,16901090,7371,176.64,2305,2325,2255,3040,1640,2340,2292.92,0.07,0,152,2380,2360,2330,2310,2280,2345,2295,3,700,100,1590,5,1,3020000,69,44.61,1.21,12,0.24,51.00,1881.00,2400,20240313,-5.21,2163,20230628,5.18,2400,-5.21,20240313,2240,1.56,20240326,2550,-10.78,20230717,2240,1.56,20240326,0.00,N,438580,100,3 억,,2261,N,N,0,N,00,N
20240628,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-50,5,-2.14,15920805,6942,166.36,2305,2325,2255,3040,1640,2340,2293.40,0.07,0,265,2380,2360,2330,2310,2280,2345,2295,3,700,100,1590,5,1,3020000,69,44.90,1.22,12,0.23,51.00,1881.00,2400,20240313,-4.58,2163,20230628,5.87,2400,-4.58,20240313,2240,2.23,20240326,2550,-10.20,20230717,2240,2.23,20240326,0.00,N,438580,100,3 억,,2261,N,N,0,N,00,N
20240628,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-45,5,-1.92,4511385,1960,46.97,2305,2325,2255,3040,1640,2340,2301.73,0.07,0,256,2380,2360,2330,2310,2280,2345,2295,3,700,100,1590,5,1,3020000,69,45.00,1.22,12,0.06,51.00,1881.00,2400,20240313,-4.38,2163,20230628,6.10,2400,-4.38,20240313,2240,2.46,20240326,2550,-10.00,20230717,2240,2.46,20240326,0.00,N,438580,100,3 억,,2261,N,N,0,N,00,N
20240628,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-35,5,-1.50,3723545,1617,38.75,2305,2325,2255,3040,1640,2340,2302.75,0.07,0,0,2380,2360,2330,2310,2280,2345,2295,3,700,100,1590,5,1,3020000,70,45.20,1.23,12,0.05,51.00,1881.00,2400,20240313,-3.96,2163,20230628,6.56,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.00,N,438580,100,3 억,,2261,N,N,0,N,00,N
20240628,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-35,5,-1.50,267380,116,2.78,2305,2305,2305,3040,1640,2340,2305.00,0.07,0,0,2380,2360,2330,2310,2280,2345,2295,3,700,100,1590,5,1,3020000,70,45.20,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.96,2163,20230628,6.56,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.00,N,438580,100,3 억,,2261,N,N,0,N,00,N
20240627,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,35,2,1.52,9790470,4173,62.46,2350,2350,2300,2995,1615,2305,2346.15,0.07,0,141,2408,2356,2298,2246,2188,2382,2272,3,690,100,1560,5,1,3020000,71,45.88,1.24,12,0.14,51.00,1881.00,2400,20240313,-2.50,2163,20230628,8.18,2400,-2.50,20240313,2240,4.46,20240326,2550,-8.24,20230717,2240,4.46,20240326,0.00,N,438580,100,3 억,,2120,N,N,0,N,00,N
20240627,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,30,2,1.30,9764730,4162,62.30,2350,2350,2300,2995,1615,2305,2346.16,0.07,0,143,2408,2356,2298,2246,2188,2382,2272,3,690,100,1560,5,1,3020000,71,45.78,1.24,12,0.14,51.00,1881.00,2400,20240313,-2.71,2163,20230628,7.95,2400,-2.71,20240313,2240,4.24,20240326,2550,-8.43,20230717,2240,4.24,20240326,0.00,N,438580,100,3 억,,2120,N,N,0,N,00,N
20240627,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,40,2,1.74,9523335,4058,60.74,2350,2350,2305,2995,1615,2305,2346.81,0.07,0,120,2408,2356,2298,2246,2188,2382,2272,3,690,100,1560,5,1,3020000,71,45.98,1.25,12,0.13,51.00,1881.00,2400,20240313,-2.29,2163,20230628,8.41,2400,-2.29,20240313,2240,4.69,20240326,2550,-8.04,20230717,2240,4.69,20240326,0.00,N,438580,100,3 억,,2120,N,N,0,N,00,N
20240627,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,40,2,1.74,9523335,4058,60.74,2350,2350,2305,2995,1615,2305,2346.81,0.07,0,120,2408,2356,2298,2246,2188,2382,2272,3,690,100,1560,5,1,3020000,71,45.98,1.25,12,0.13,51.00,1881.00,2400,20240313,-2.29,2163,20230628,8.41,2400,-2.29,20240313,2240,4.69,20240326,2550,-8.04,20230717,2240,4.69,20240326,0.00,N,438580,100,3 억,,2120,N,N,0,N,00,N
20240627,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,10,2,0.43,9398660,4004,59.93,2350,2350,2310,2995,1615,2305,2347.32,0.07,0,69,2408,2356,2298,2246,2188,2382,2272,3,690,100,1560,5,1,3020000,70,45.39,1.23,12,0.13,51.00,1881.00,2400,20240313,-3.54,2163,20230628,7.03,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.00,N,438580,100,3 억,,2120,N,N,0,N,00,N
20240627,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,35,2,1.52,4417360,1880,28.14,2350,2350,2320,2995,1615,2305,2349.66,0.07,0,-3,2408,2356,2298,2246,2188,2382,2272,3,690,100,1560,5,1,3020000,71,45.88,1.24,12,0.06,51.00,1881.00,2400,20240313,-2.50,2163,20230628,8.18,2400,-2.50,20240313,2240,4.46,20240326,2550,-8.24,20230717,2240,4.46,20240326,0.00,N,438580,100,3 억,,2120,N,N,0,N,00,N
20240627,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,40,2,1.74,4396325,1871,28.00,2350,2350,2340,2995,1615,2305,2349.72,0.07,0,-1,2408,2356,2298,2246,2188,2382,2272,3,690,100,1560,5,1,3020000,71,45.98,1.25,12,0.06,51.00,1881.00,2400,20240313,-2.29,2163,20230628,8.41,2400,-2.29,20240313,2240,4.69,20240326,2550,-8.04,20230717,2240,4.69,20240326,0.00,N,438580,100,3 억,,2120,N,N,0,N,00,N
20240627,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,0,3,0.00,0,0,0.00,0,0,0,2995,1615,2305,0.00,0.07,0,0,2408,2356,2298,2246,2188,2382,2272,3,690,100,1560,5,1,3020000,70,45.20,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.96,2163,20230628,6.56,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.00,N,438580,100,3 억,,2120,N,N,0,N,00,N
20240626,161312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2305,-35,5,-1.50,15312350,6681,93.85,2240,2350,2240,3040,1640,2340,2291.92,0.07,0,-1312,2386,2362,2346,2322,2306,2375,2335,3,700,100,1590,5,1,3020000,70,45.20,1.23,12,0.22,51.00,1881.00,2400,20240313,-3.96,2163,20230620,6.56,2400,-3.96,20240313,2240,2.90,20240626,2550,-9.61,20230717,2240,2.90,20240626,0.00,N,438580,100,3 억,,2015,N,N,0,N,00,N
20240626,151317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2325,-15,5,-0.64,14844365,6478,91.00,2240,2350,2240,3040,1640,2340,2291.50,0.07,0,-1309,2386,2362,2346,2322,2306,2375,2335,3,700,100,1590,5,1,3020000,70,45.59,1.24,12,0.21,51.00,1881.00,2400,20240313,-3.12,2163,20230620,7.49,2400,-3.12,20240313,2240,3.79,20240626,2550,-8.82,20230717,2240,3.79,20240626,0.00,N,438580,100,3 억,,2015,N,N,0,N,00,N
20240626,141314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2310,-30,5,-1.28,14042520,6131,86.12,2240,2350,2240,3040,1640,2340,2290.41,0.07,0,-1109,2386,2362,2346,2322,2306,2375,2335,3,700,100,1590,5,1,3020000,70,45.29,1.23,12,0.20,51.00,1881.00,2400,20240313,-3.75,2163,20230620,6.80,2400,-3.75,20240313,2240,3.12,20240626,2550,-9.41,20230717,2240,3.12,20240626,0.00,N,438580,100,3 억,,2015,N,N,0,N,00,N
20240626,131313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2305,-35,5,-1.50,11857055,5183,72.81,2240,2350,2240,3040,1640,2340,2287.68,0.07,0,-875,2386,2362,2346,2322,2306,2375,2335,3,700,100,1590,5,1,3020000,70,45.20,1.23,12,0.17,51.00,1881.00,2400,20240313,-3.96,2163,20230620,6.56,2400,-3.96,20240313,2240,2.90,20240626,2550,-9.61,20230717,2240,2.90,20240626,0.00,N,438580,100,3 억,,2015,N,N,0,N,00,N
20240626,121311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2305,-35,5,-1.50,11271430,4929,69.24,2240,2350,2240,3040,1640,2340,2286.76,0.07,0,-634,2386,2362,2346,2322,2306,2375,2335,3,700,100,1590,5,1,3020000,70,45.20,1.23,12,0.16,51.00,1881.00,2400,20240313,-3.96,2163,20230620,6.56,2400,-3.96,20240313,2240,2.90,20240626,2550,-9.61,20230717,2240,2.90,20240626,0.00,N,438580,100,3 억,,2015,N,N,0,N,00,N
20240626,111315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2305,-35,5,-1.50,7774590,3412,47.93,2240,2350,2240,3040,1640,2340,2278.60,0.07,0,-397,2386,2362,2346,2322,2306,2375,2335,3,700,100,1590,5,1,3020000,70,45.20,1.23,12,0.11,51.00,1881.00,2400,20240313,-3.96,2163,20230620,6.56,2400,-3.96,20240313,2240,2.90,20240626,2550,-9.61,20230717,2240,2.90,20240626,0.00,N,438580,100,3 억,,2015,N,N,0,N,00,N
20240626,101311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2310,-30,5,-1.28,6753165,2969,41.71,2240,2350,2240,3040,1640,2340,2274.56,0.07,0,-193,2386,2362,2346,2322,2306,2375,2335,3,700,100,1590,5,1,3020000,70,45.29,1.23,12,0.10,51.00,1881.00,2400,20240313,-3.75,2163,20230620,6.80,2400,-3.75,20240313,2240,3.12,20240626,2550,-9.41,20230717,2240,3.12,20240626,0.00,N,438580,100,3 억,,2015,N,N,0,N,00,N
20240626,091315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2350,10,2,0.43,5731350,2523,35.44,2240,2350,2240,3040,1640,2340,2271.64,0.07,0,0,2386,2362,2346,2322,2306,2375,2335,3,700,100,1590,5,1,3020000,71,46.08,1.25,12,0.08,51.00,1881.00,2400,20240313,-2.08,2163,20230620,8.65,2400,-2.08,20240313,2240,4.91,20240626,2550,-7.84,20230717,2240,4.91,20240626,0.00,N,438580,100,3 억,,2015,N,N,0,N,00,N
20240625,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,10,2,0.43,16671205,7119,52.53,2330,2370,2330,3025,1635,2330,2341.79,0.07,0,-16,2373,2351,2318,2296,2263,2362,2307,3,695,100,1580,5,1,3020000,71,45.88,1.24,12,0.24,51.00,1881.00,2400,20240313,-2.50,2163,20230619,8.18,2400,-2.50,20240313,2240,4.46,20240326,2550,-8.24,20230717,2240,4.46,20240326,0.00,N,438580,100,3 억,,2031,N,N,0,N,00,N
20240625,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,10,2,0.43,16584620,7082,52.25,2330,2370,2330,3025,1635,2330,2341.80,0.07,0,-16,2373,2351,2318,2296,2263,2362,2307,3,695,100,1580,5,1,3020000,71,45.88,1.24,12,0.23,51.00,1881.00,2400,20240313,-2.50,2163,20230619,8.18,2400,-2.50,20240313,2240,4.46,20240326,2550,-8.24,20230717,2240,4.46,20240326,0.00,N,438580,100,3 억,,2031,N,N,0,N,00,N
20240625,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,15,2,0.64,16252335,6940,51.21,2330,2370,2330,3025,1635,2330,2341.84,0.07,0,-16,2373,2351,2318,2296,2263,2362,2307,3,695,100,1580,5,1,3020000,71,45.98,1.25,12,0.23,51.00,1881.00,2400,20240313,-2.29,2163,20230619,8.41,2400,-2.29,20240313,2240,4.69,20240326,2550,-8.04,20230717,2240,4.69,20240326,0.00,N,438580,100,3 억,,2031,N,N,0,N,00,N
20240625,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,15,2,0.64,16252335,6940,51.21,2330,2370,2330,3025,1635,2330,2341.84,0.07,0,-16,2373,2351,2318,2296,2263,2362,2307,3,695,100,1580,5,1,3020000,71,45.98,1.25,12,0.23,51.00,1881.00,2400,20240313,-2.29,2163,20230619,8.41,2400,-2.29,20240313,2240,4.69,20240326,2550,-8.04,20230717,2240,4.69,20240326,0.00,N,438580,100,3 억,,2031,N,N,0,N,00,N
20240625,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,40,2,1.72,4684450,2007,14.81,2330,2370,2330,3025,1635,2330,2334.06,0.07,0,-16,2373,2351,2318,2296,2263,2362,2307,3,695,100,1580,5,1,3020000,72,46.47,1.26,12,0.07,51.00,1881.00,2400,20240313,-1.25,2163,20230619,9.57,2400,-1.25,20240313,2240,5.80,20240326,2550,-7.06,20230717,2240,5.80,20240326,0.00,N,438580,100,3 억,,2031,N,N,0,N,00,N
20240625,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,20,2,0.86,3836430,1645,12.14,2330,2350,2330,3025,1635,2330,2332.18,0.07,0,-16,2373,2351,2318,2296,2263,2362,2307,3,695,100,1580,5,1,3020000,71,46.08,1.25,12,0.05,51.00,1881.00,2400,20240313,-2.08,2163,20230619,8.65,2400,-2.08,20240313,2240,4.91,20240326,2550,-7.84,20230717,2240,4.91,20240326,0.00,N,438580,100,3 억,,2031,N,N,0,N,00,N
20240625,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,5,2,0.21,2891575,1241,9.16,2330,2335,2330,3025,1635,2330,2330.04,0.07,0,-16,2373,2351,2318,2296,2263,2362,2307,3,695,100,1580,5,1,3020000,71,45.78,1.24,12,0.04,51.00,1881.00,2400,20240313,-2.71,2163,20230619,7.95,2400,-2.71,20240313,2240,4.24,20240326,2550,-8.43,20230717,2240,4.24,20240326,0.00,N,438580,100,3 억,,2031,N,N,0,N,00,N
20240625,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,0,3,0.00,2590960,1112,8.20,2330,2330,2330,3025,1635,2330,2330.00,0.07,0,-16,2373,2351,2318,2296,2263,2362,2307,3,695,100,1580,5,1,3020000,70,45.69,1.24,12,0.04,51.00,1881.00,2400,20240313,-2.92,2163,20230619,7.72,2400,-2.92,20240313,2240,4.02,20240326,2550,-8.63,20230717,2240,4.02,20240326,0.00,N,438580,100,3 억,,2031,N,N,0,N,00,N
20240624,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,10,2,0.43,31353580,13553,255.91,2320,2340,2285,3015,1625,2320,2313.41,0.07,0,-23,2346,2332,2306,2292,2266,2340,2300,3,695,100,1570,5,1,3020000,70,45.69,1.24,12,0.45,51.00,1881.00,2400,20240313,-2.92,2163,20230616,7.72,2400,-2.92,20240313,2240,4.02,20240326,2550,-8.63,20230717,2240,4.02,20240326,0.00,N,438580,100,3 억,,2054,N,N,0,N,00,N
20240624,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,5,2,0.22,31327955,13542,255.70,2320,2340,2285,3015,1625,2320,2313.39,0.07,0,-22,2346,2332,2306,2292,2266,2340,2300,3,695,100,1570,5,1,3020000,70,45.59,1.24,12,0.45,51.00,1881.00,2400,20240313,-3.12,2163,20230616,7.49,2400,-3.12,20240313,2240,3.79,20240326,2550,-8.82,20230717,2240,3.79,20240326,0.00,N,438580,100,3 억,,2054,N,N,0,N,00,N
20240624,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-20,5,-0.86,31323300,13540,255.66,2320,2340,2285,3015,1625,2320,2313.39,0.07,0,-21,2346,2332,2306,2292,2266,2340,2300,3,695,100,1570,5,1,3020000,69,45.10,1.22,12,0.45,51.00,1881.00,2400,20240313,-4.17,2163,20230616,6.33,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.00,N,438580,100,3 억,,2054,N,N,0,N,00,N
20240624,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-10,5,-0.43,23230515,10035,189.48,2320,2320,2285,3015,1625,2320,2314.95,0.07,0,-21,2346,2332,2306,2292,2266,2340,2300,3,695,100,1570,5,1,3020000,70,45.29,1.23,12,0.33,51.00,1881.00,2400,20240313,-3.75,2163,20230616,6.80,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.00,N,438580,100,3 억,,2054,N,N,0,N,00,N
20240624,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-10,5,-0.43,23230515,10035,189.48,2320,2320,2285,3015,1625,2320,2314.95,0.07,0,-21,2346,2332,2306,2292,2266,2340,2300,3,695,100,1570,5,1,3020000,70,45.29,1.23,12,0.33,51.00,1881.00,2400,20240313,-3.75,2163,20230616,6.80,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.00,N,438580,100,3 억,,2054,N,N,0,N,00,N
20240624,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-30,5,-1.29,23228205,10034,189.46,2320,2320,2285,3015,1625,2320,2314.95,0.07,0,-21,2346,2332,2306,2292,2266,2340,2300,3,695,100,1570,5,1,3020000,69,44.90,1.22,12,0.33,51.00,1881.00,2400,20240313,-4.58,2163,20230616,5.87,2400,-4.58,20240313,2240,2.23,20240326,2550,-10.20,20230717,2240,2.23,20240326,0.00,N,438580,100,3 억,,2054,N,N,0,N,00,N
20240624,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,23200,10,0.19,2320,2320,2320,3015,1625,2320,2320.00,0.07,0,-1,2346,2332,2306,2292,2266,2340,2300,3,695,100,1570,5,1,3020000,70,45.49,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.33,2163,20230616,7.26,2400,-3.33,20240313,2240,3.57,20240326,2550,-9.02,20230717,2240,3.57,20240326,0.00,N,438580,100,3 억,,2054,N,N,0,N,00,N
20240624,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,0,0,0.00,0,0,0,3015,1625,2320,0.00,0.07,0,0,2346,2332,2306,2292,2266,2340,2300,3,695,100,1570,5,1,3020000,70,45.49,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.33,2163,20230616,7.26,2400,-3.33,20240313,2240,3.57,20240326,2550,-9.02,20230717,2240,3.57,20240326,0.00,N,438580,100,3 억,,2054,N,N,0,N,00,N
20240621,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-20,5,-0.85,12179995,5296,49.84,2315,2320,2280,3040,1640,2340,2299.85,0.07,0,-2622,2366,2352,2336,2322,2306,2360,2330,3,700,100,1590,5,1,3020000,70,45.49,1.23,12,0.18,51.00,1881.00,2400,20240313,-3.33,2163,20230615,7.26,2400,-3.33,20240313,2240,3.57,20240326,2550,-9.02,20230717,2240,3.57,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240621,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-45,5,-1.92,11893615,5172,48.68,2315,2320,2280,3040,1640,2340,2299.62,0.07,0,-2559,2366,2352,2336,2322,2306,2360,2330,3,700,100,1590,5,1,3020000,69,45.00,1.22,12,0.17,51.00,1881.00,2400,20240313,-4.38,2163,20230615,6.10,2400,-4.38,20240313,2240,2.46,20240326,2550,-10.00,20230717,2240,2.46,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240621,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-40,5,-1.71,7478770,3253,30.62,2315,2320,2280,3040,1640,2340,2299.04,0.07,0,-1976,2366,2352,2336,2322,2306,2360,2330,3,700,100,1590,5,1,3020000,69,45.10,1.22,12,0.11,51.00,1881.00,2400,20240313,-4.17,2163,20230615,6.33,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240621,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-40,5,-1.71,3688335,1605,15.11,2315,2320,2280,3040,1640,2340,2298.03,0.07,0,-1430,2366,2352,2336,2322,2306,2360,2330,3,700,100,1590,5,1,3020000,69,45.10,1.22,12,0.05,51.00,1881.00,2400,20240313,-4.17,2163,20230615,6.33,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240621,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-45,5,-1.92,2282275,993,9.35,2315,2320,2280,3040,1640,2340,2298.36,0.07,0,-839,2366,2352,2336,2322,2306,2360,2330,3,700,100,1590,5,1,3020000,69,45.00,1.22,12,0.03,51.00,1881.00,2400,20240313,-4.38,2163,20230615,6.10,2400,-4.38,20240313,2240,2.46,20240326,2550,-10.00,20230717,2240,2.46,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240621,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-45,5,-1.92,1052135,457,4.30,2315,2320,2280,3040,1640,2340,2302.26,0.07,0,-304,2366,2352,2336,2322,2306,2360,2330,3,700,100,1590,5,1,3020000,69,45.00,1.22,12,0.02,51.00,1881.00,2400,20240313,-4.38,2163,20230615,6.10,2400,-4.38,20240313,2240,2.46,20240326,2550,-10.00,20230717,2240,2.46,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240621,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-40,5,-1.71,520295,225,2.12,2315,2320,2280,3040,1640,2340,2312.42,0.07,0,-147,2366,2352,2336,2322,2306,2360,2330,3,700,100,1590,5,1,3020000,69,45.10,1.22,12,0.01,51.00,1881.00,2400,20240313,-4.17,2163,20230615,6.33,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240621,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,0,0,0.00,0,0,0,3040,1640,2340,0.00,0.07,0,0,2366,2352,2336,2322,2306,2360,2330,3,700,100,1590,5,1,3020000,71,45.88,1.24,12,0.00,51.00,1881.00,2400,20240313,-2.50,2163,20230615,8.18,2400,-2.50,20240313,2240,4.46,20240326,2550,-8.24,20230717,2240,4.46,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240620,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,15,2,0.65,24654915,10625,183.63,2325,2350,2320,3020,1630,2325,2320.46,0.07,0,12,2341,2332,2316,2307,2291,2337,2312,3,695,100,1580,5,1,3020000,71,45.88,1.24,12,0.35,51.00,1881.00,2400,20240313,-2.50,2145,20230614,9.09,2400,-2.50,20240313,2240,4.46,20240326,2550,-8.24,20230717,2240,4.46,20240326,0.04,N,438580,100,3 억,,2196,N,N,0,N,00,N
20240620,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,15,2,0.65,24654915,10625,183.63,2325,2350,2320,3020,1630,2325,2320.46,0.07,0,12,2341,2332,2316,2307,2291,2337,2312,3,695,100,1580,5,1,3020000,71,45.88,1.24,12,0.35,51.00,1881.00,2400,20240313,-2.50,2145,20230614,9.09,2400,-2.50,20240313,2240,4.46,20240326,2550,-8.24,20230717,2240,4.46,20240326,0.04,N,438580,100,3 억,,2196,N,N,0,N,00,N
20240620,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,15,2,0.65,24587195,10596,183.13,2325,2350,2320,3020,1630,2325,2320.42,0.07,0,15,2341,2332,2316,2307,2291,2337,2312,3,695,100,1580,5,1,3020000,71,45.88,1.24,12,0.35,51.00,1881.00,2400,20240313,-2.50,2145,20230614,9.09,2400,-2.50,20240313,2240,4.46,20240326,2550,-8.24,20230717,2240,4.46,20240326,0.04,N,438580,100,3 억,,2196,N,N,0,N,00,N
20240620,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,10,2,0.43,24535685,10574,182.75,2325,2335,2320,3020,1630,2325,2320.38,0.07,0,15,2341,2332,2316,2307,2291,2337,2312,3,695,100,1580,5,1,3020000,71,45.78,1.24,12,0.35,51.00,1881.00,2400,20240313,-2.71,2145,20230614,8.86,2400,-2.71,20240313,2240,4.24,20240326,2550,-8.43,20230717,2240,4.24,20240326,0.04,N,438580,100,3 억,,2196,N,N,0,N,00,N
20240620,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-5,5,-0.22,23785370,10252,177.19,2325,2330,2320,3020,1630,2325,2320.07,0.07,0,4,2341,2332,2316,2307,2291,2337,2312,3,695,100,1580,5,1,3020000,70,45.49,1.23,12,0.34,51.00,1881.00,2400,20240313,-3.33,2145,20230614,8.16,2400,-3.33,20240313,2240,3.57,20240326,2550,-9.02,20230717,2240,3.57,20240326,0.04,N,438580,100,3 억,,2196,N,N,0,N,00,N
20240620,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,0,3,0.00,418325,180,3.11,2325,2330,2320,3020,1630,2325,2324.03,0.07,0,-3,2341,2332,2316,2307,2291,2337,2312,3,695,100,1580,5,1,3020000,70,45.59,1.24,12,0.01,51.00,1881.00,2400,20240313,-3.12,2145,20230614,8.39,2400,-3.12,20240313,2240,3.79,20240326,2550,-8.82,20230717,2240,3.79,20240326,0.04,N,438580,100,3 억,,2196,N,N,0,N,00,N
20240620,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-5,5,-0.22,292920,126,2.18,2325,2330,2320,3020,1630,2325,2324.76,0.07,0,-3,2341,2332,2316,2307,2291,2337,2312,3,695,100,1580,5,1,3020000,70,45.49,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.33,2145,20230614,8.16,2400,-3.33,20240313,2240,3.57,20240326,2550,-9.02,20230717,2240,3.57,20240326,0.04,N,438580,100,3 억,,2196,N,N,0,N,00,N
20240620,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,0,3,0.00,2325,1,0.02,2325,2325,2325,3020,1630,2325,2325.00,0.07,0,0,2341,2332,2316,2307,2291,2337,2312,3,695,100,1580,5,1,3020000,70,45.59,1.24,12,0.00,51.00,1881.00,2400,20240313,-3.12,2145,20230614,8.39,2400,-3.12,20240313,2240,3.79,20240326,2550,-8.82,20230717,2240,3.79,20240326,0.04,N,438580,100,3 억,,2196,N,N,0,N,00,N
20240619,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,15,2,0.65,13337790,5786,1073.47,2305,2325,2300,3000,1620,2310,2305.18,0.07,0,-216,2323,2316,2308,2301,2293,2320,2305,3,690,100,1570,5,1,3020000,70,45.59,1.24,12,0.19,51.00,1881.00,2400,20240313,-3.12,2140,20230613,8.64,2400,-3.12,20240313,2240,3.79,20240326,2550,-8.82,20230717,2240,3.79,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240619,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,15,2,0.65,13309890,5774,1071.24,2305,2325,2300,3000,1620,2310,2305.14,0.07,0,-216,2323,2316,2308,2301,2293,2320,2305,3,690,100,1570,5,1,3020000,70,45.59,1.24,12,0.19,51.00,1881.00,2400,20240313,-3.12,2140,20230613,8.64,2400,-3.12,20240313,2240,3.79,20240326,2550,-8.82,20230717,2240,3.79,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240619,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-5,5,-0.22,12519995,5432,1007.79,2305,2310,2300,3000,1620,2310,2304.86,0.07,0,-187,2323,2316,2308,2301,2293,2320,2305,3,690,100,1570,5,1,3020000,70,45.20,1.23,12,0.18,51.00,1881.00,2400,20240313,-3.96,2140,20230613,7.71,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240619,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-5,5,-0.22,868210,377,69.94,2305,2310,2300,3000,1620,2310,2302.94,0.07,0,-150,2323,2316,2308,2301,2293,2320,2305,3,690,100,1570,5,1,3020000,70,45.20,1.23,12,0.01,51.00,1881.00,2400,20240313,-3.96,2140,20230613,7.71,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240619,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-5,5,-0.22,780620,339,62.89,2305,2310,2300,3000,1620,2310,2302.71,0.07,0,-112,2323,2316,2308,2301,2293,2320,2305,3,690,100,1570,5,1,3020000,70,45.20,1.23,12,0.01,51.00,1881.00,2400,20240313,-3.96,2140,20230613,7.71,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240619,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-5,5,-0.22,699945,304,56.40,2305,2310,2300,3000,1620,2310,2302.45,0.07,0,-77,2323,2316,2308,2301,2293,2320,2305,3,690,100,1570,5,1,3020000,70,45.20,1.23,12,0.01,51.00,1881.00,2400,20240313,-3.96,2140,20230613,7.71,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240619,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-5,5,-0.22,476360,207,38.40,2305,2310,2300,3000,1620,2310,2301.26,0.07,0,-40,2323,2316,2308,2301,2293,2320,2305,3,690,100,1570,5,1,3020000,70,45.20,1.23,12,0.01,51.00,1881.00,2400,20240313,-3.96,2140,20230613,7.71,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240619,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,0.07,0,0,2323,2316,2308,2301,2293,2320,2305,3,690,100,1570,5,1,3020000,70,45.29,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.75,2140,20230613,7.94,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2208,N,N,0,N,00,N
20240618,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,5,2,0.22,1242740,539,1.85,2305,2315,2300,2995,1615,2305,2305.64,0.09,0,-423,2331,2317,2296,2282,2261,2307,2272,3,690,100,1560,5,1,3020000,70,45.29,1.23,12,0.02,51.00,1881.00,2400,20240313,-3.75,2140,20230613,7.94,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2631,N,N,0,N,00,N
20240618,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,0,3,0.00,1215020,527,1.81,2305,2315,2300,2995,1615,2305,2305.54,0.09,0,-423,2331,2317,2296,2282,2261,2307,2272,3,690,100,1560,5,1,3020000,70,45.20,1.23,12,0.02,51.00,1881.00,2400,20240313,-3.96,2140,20230613,7.71,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2631,N,N,0,N,00,N
20240618,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,0,3,0.00,142980,62,0.21,2305,2315,2300,2995,1615,2305,2306.13,0.09,0,0,2331,2317,2296,2282,2261,2307,2272,3,690,100,1560,5,1,3020000,70,45.20,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.96,2140,20230613,7.71,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2631,N,N,0,N,00,N
20240618,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,0,3,0.00,87660,38,0.13,2305,2315,2300,2995,1615,2305,2306.84,0.09,0,0,2331,2317,2296,2282,2261,2307,2272,3,690,100,1560,5,1,3020000,70,45.20,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.96,2140,20230613,7.71,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2631,N,N,0,N,00,N
20240618,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,10,2,0.43,27730,12,0.04,2305,2315,2300,2995,1615,2305,2310.83,0.09,0,0,2331,2317,2296,2282,2261,2307,2272,3,690,100,1560,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2140,20230613,8.18,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.04,N,438580,100,3 억,,2631,N,N,0,N,00,N
20240618,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,10,2,0.43,27730,12,0.04,2305,2315,2300,2995,1615,2305,2310.83,0.09,0,0,2331,2317,2296,2282,2261,2307,2272,3,690,100,1560,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2140,20230613,8.18,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.04,N,438580,100,3 억,,2631,N,N,0,N,00,N
20240618,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,10,2,0.43,27730,12,0.04,2305,2315,2300,2995,1615,2305,2310.83,0.09,0,0,2331,2317,2296,2282,2261,2307,2272,3,690,100,1560,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2140,20230613,8.18,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.04,N,438580,100,3 억,,2631,N,N,0,N,00,N
20240618,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-5,5,-0.22,6905,3,0.01,2305,2305,2300,2995,1615,2305,2301.67,0.09,0,1,2331,2317,2296,2282,2261,2307,2272,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2631,N,N,0,N,00,N
20240617,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,5,2,0.22,67092975,29169,97230.00,2310,2310,2275,2990,1610,2300,2300.15,0.07,0,429,2316,2307,2301,2292,2286,2305,2290,3,690,100,1560,5,1,3020000,70,45.20,1.23,12,0.97,51.00,1881.00,2400,20240313,-3.96,2140,20230613,7.71,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2202,N,N,0,N,00,N
20240617,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,5,2,0.22,67092975,29169,97230.00,2310,2310,2275,2990,1610,2300,2300.15,0.07,0,429,2316,2307,2301,2292,2286,2305,2290,3,690,100,1560,5,1,3020000,70,45.20,1.23,12,0.97,51.00,1881.00,2400,20240313,-3.96,2140,20230613,7.71,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2202,N,N,0,N,00,N
20240617,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,64770095,28156,93853.34,2310,2310,2300,2990,1610,2300,2300.40,0.07,0,440,2316,2307,2301,2292,2286,2305,2290,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.93,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2202,N,N,0,N,00,N
20240617,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,64475500,28028,93426.66,2310,2310,2300,2990,1610,2300,2300.40,0.07,0,403,2316,2307,2301,2292,2286,2305,2290,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.93,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2202,N,N,0,N,00,N
20240617,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,55518890,24136,80453.34,2310,2310,2300,2990,1610,2300,2300.25,0.07,0,416,2316,2307,2301,2292,2286,2305,2290,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.80,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2202,N,N,0,N,00,N
20240617,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,12588900,5471,18236.67,2310,2310,2300,2990,1610,2300,2301.02,0.07,0,434,2316,2307,2301,2292,2286,2305,2290,3,690,100,1560,5,1,3020000,70,45.29,1.23,12,0.18,51.00,1881.00,2400,20240313,-3.75,2140,20230613,7.94,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2202,N,N,0,N,00,N
20240617,101146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,60060,26,86.67,2310,2310,2310,2990,1610,2300,2310.00,0.07,0,0,2316,2307,2301,2292,2286,2305,2290,3,690,100,1560,5,1,3020000,70,45.29,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.75,2140,20230613,7.94,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2202,N,N,0,N,00,N
20240617,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,0.07,0,0,2316,2307,2301,2292,2286,2305,2290,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2202,N,N,0,N,00,N
20240614,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,15,2,0.66,69005,30,2.88,2310,2310,2295,2970,1600,2285,2300.17,0.07,0,-1,2318,2301,2283,2266,2248,2292,2257,3,685,100,1550,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2203,N,N,0,N,00,N
20240614,151010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,15,2,0.66,27605,12,1.15,2310,2310,2295,2970,1600,2285,2300.42,0.07,0,-1,2318,2301,2283,2266,2248,2292,2257,3,685,100,1550,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2203,N,N,0,N,00,N
20240614,141009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,15,2,0.66,23010,10,0.96,2310,2310,2300,2970,1600,2285,2301.00,0.07,0,0,2318,2301,2283,2266,2248,2292,2257,3,685,100,1550,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2203,N,N,0,N,00,N
20240614,131011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,15,2,0.66,23010,10,0.96,2310,2310,2300,2970,1600,2285,2301.00,0.07,0,0,2318,2301,2283,2266,2248,2292,2257,3,685,100,1550,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2203,N,N,0,N,00,N
20240614,121018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,15,2,0.66,23010,10,0.96,2310,2310,2300,2970,1600,2285,2301.00,0.07,0,0,2318,2301,2283,2266,2248,2292,2257,3,685,100,1550,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2203,N,N,0,N,00,N
20240614,111134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,15,2,0.66,23010,10,0.96,2310,2310,2300,2970,1600,2285,2301.00,0.07,0,0,2318,2301,2283,2266,2248,2292,2257,3,685,100,1550,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2203,N,N,0,N,00,N
20240614,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,15,2,0.66,23010,10,0.96,2310,2310,2300,2970,1600,2285,2301.00,0.07,0,0,2318,2301,2283,2266,2248,2292,2257,3,685,100,1550,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2203,N,N,0,N,00,N
20240614,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,0,3,0.00,0,0,0.00,0,0,0,2970,1600,2285,0.00,0.07,0,0,2318,2301,2283,2266,2248,2292,2257,3,685,100,1550,5,1,3020000,69,44.80,1.21,12,0.00,51.00,1881.00,2400,20240313,-4.79,2140,20230613,6.78,2400,-4.79,20240313,2240,2.01,20240326,2550,-10.39,20230717,2240,2.01,20240326,0.04,N,438580,100,3 억,,2203,N,N,0,N,00,N
20240613,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-15,5,-0.65,2367035,1041,50.19,2295,2300,2265,2990,1610,2300,2273.81,0.07,0,-34,2333,2316,2288,2271,2243,2302,2257,3,690,100,1560,5,1,3020000,69,44.80,1.21,12,0.03,51.00,1881.00,2400,20240313,-4.79,2140,20230613,6.78,2400,-4.79,20240313,2240,2.01,20240326,2550,-10.39,20230717,2240,2.01,20240326,0.04,N,438580,100,3 억,,2237,N,N,0,N,00,N
20240613,151140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,2355610,1036,49.95,2295,2300,2265,2990,1610,2300,2273.75,0.07,0,-34,2333,2316,2288,2271,2243,2302,2257,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.03,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2237,N,N,0,N,00,N
20240613,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,2355610,1036,49.95,2295,2300,2265,2990,1610,2300,2273.75,0.07,0,-34,2333,2316,2288,2271,2243,2302,2257,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.03,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2237,N,N,0,N,00,N
20240613,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,2355610,1036,49.95,2295,2300,2265,2990,1610,2300,2273.75,0.07,0,-34,2333,2316,2288,2271,2243,2302,2257,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.03,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2237,N,N,0,N,00,N
20240613,121130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,2355610,1036,49.95,2295,2300,2265,2990,1610,2300,2273.75,0.07,0,-34,2333,2316,2288,2271,2243,2302,2257,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.03,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2237,N,N,0,N,00,N
20240613,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,2355610,1036,49.95,2295,2300,2265,2990,1610,2300,2273.75,0.07,0,-34,2333,2316,2288,2271,2243,2302,2257,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.03,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2237,N,N,0,N,00,N
20240613,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,162250,71,3.42,2295,2300,2265,2990,1610,2300,2285.21,0.07,0,-34,2333,2316,2288,2271,2243,2302,2257,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2140,20230613,7.48,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2237,N,N,0,N,00,N
20240613,091131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-30,5,-1.30,77150,34,1.64,2295,2295,2265,2990,1610,2300,2269.12,0.07,0,-34,2333,2316,2288,2271,2243,2302,2257,3,690,100,1560,5,1,3020000,69,44.51,1.21,12,0.00,51.00,1881.00,2400,20240313,-5.42,2140,20230613,6.07,2400,-5.42,20240313,2240,1.34,20240326,2550,-10.98,20230717,2240,1.34,20240326,0.04,N,438580,100,3 억,,2237,N,N,0,N,00,N
20240612,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-10,5,-0.43,4731525,2074,38.10,2305,2305,2260,3000,1620,2310,2281.35,0.08,0,-1712,2333,2321,2298,2286,2263,2327,2292,3,690,100,1570,5,1,3020000,69,45.10,1.22,12,0.07,51.00,1881.00,2400,20240313,-4.17,2136,20230605,7.68,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2324,N,N,0,N,00,N
20240612,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-35,5,-1.52,4329850,1898,34.87,2305,2305,2260,3000,1620,2310,2281.27,0.08,0,-1587,2333,2321,2298,2286,2263,2327,2292,3,690,100,1570,5,1,3020000,69,44.61,1.21,12,0.06,51.00,1881.00,2400,20240313,-5.21,2136,20230605,6.51,2400,-5.21,20240313,2240,1.56,20240326,2550,-10.78,20230717,2240,1.56,20240326,0.04,N,438580,100,3 억,,2324,N,N,0,N,00,N
20240612,141118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-35,5,-1.52,3478955,1524,28.00,2305,2305,2260,3000,1620,2310,2282.78,0.08,0,-1237,2333,2321,2298,2286,2263,2327,2292,3,690,100,1570,5,1,3020000,69,44.61,1.21,12,0.05,51.00,1881.00,2400,20240313,-5.21,2136,20230605,6.51,2400,-5.21,20240313,2240,1.56,20240326,2550,-10.78,20230717,2240,1.56,20240326,0.04,N,438580,100,3 억,,2324,N,N,0,N,00,N
20240612,131119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-30,5,-1.30,2508110,1098,20.17,2305,2305,2260,3000,1620,2310,2284.25,0.08,0,-853,2333,2321,2298,2286,2263,2327,2292,3,690,100,1570,5,1,3020000,69,44.71,1.21,12,0.04,51.00,1881.00,2400,20240313,-5.00,2136,20230605,6.74,2400,-5.00,20240313,2240,1.79,20240326,2550,-10.59,20230717,2240,1.79,20240326,0.04,N,438580,100,3 억,,2324,N,N,0,N,00,N
20240612,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-30,5,-1.30,1714670,750,13.78,2305,2305,2260,3000,1620,2310,2286.23,0.08,0,-505,2333,2321,2298,2286,2263,2327,2292,3,690,100,1570,5,1,3020000,69,44.71,1.21,12,0.02,51.00,1881.00,2400,20240313,-5.00,2136,20230605,6.74,2400,-5.00,20240313,2240,1.79,20240326,2550,-10.59,20230717,2240,1.79,20240326,0.04,N,438580,100,3 억,,2324,N,N,0,N,00,N
20240612,111116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-30,5,-1.30,793525,346,6.36,2305,2305,2260,3000,1620,2310,2293.42,0.08,0,-102,2333,2321,2298,2286,2263,2327,2292,3,690,100,1570,5,1,3020000,69,44.71,1.21,12,0.01,51.00,1881.00,2400,20240313,-5.00,2136,20230605,6.74,2400,-5.00,20240313,2240,1.79,20240326,2550,-10.59,20230717,2240,1.79,20240326,0.04,N,438580,100,3 억,,2324,N,N,0,N,00,N
20240612,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-5,5,-0.22,257035,113,2.08,2305,2305,2260,3000,1620,2310,2274.65,0.08,0,-79,2333,2321,2298,2286,2263,2327,2292,3,690,100,1570,5,1,3020000,70,45.20,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.96,2136,20230605,7.91,2400,-3.96,20240313,2240,2.90,20240326,2550,-9.61,20230717,2240,2.90,20240326,0.04,N,438580,100,3 억,,2324,N,N,0,N,00,N
20240612,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-40,5,-1.73,74740,33,0.61,2305,2305,2260,3000,1620,2310,2264.85,0.08,0,-9,2333,2321,2298,2286,2263,2327,2292,3,690,100,1570,5,1,3020000,69,44.51,1.21,12,0.00,51.00,1881.00,2400,20240313,-5.42,2136,20230605,6.27,2400,-5.42,20240313,2240,1.34,20240326,2550,-10.98,20230717,2240,1.34,20240326,0.04,N,438580,100,3 억,,2324,N,N,0,N,00,N
20240610,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,1065390,462,298.06,2315,2315,2295,3000,1620,2310,2306.04,0.08,0,-2,2316,2312,2306,2302,2296,2315,2305,3,690,100,1570,5,1,3020000,70,45.39,1.23,12,0.02,51.00,1881.00,2400,20240313,-3.54,2117,20230601,9.35,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.04,N,438580,100,3 억,,2330,N,N,0,N,00,N
20240610,151118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,656540,284,183.23,2315,2315,2295,3000,1620,2310,2311.76,0.08,0,0,2316,2312,2306,2302,2296,2315,2305,3,690,100,1570,5,1,3020000,70,45.39,1.23,12,0.01,51.00,1881.00,2400,20240313,-3.54,2117,20230601,9.35,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.04,N,438580,100,3 억,,2330,N,N,0,N,00,N
20240610,141113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,656540,284,183.23,2315,2315,2295,3000,1620,2310,2311.76,0.08,0,0,2316,2312,2306,2302,2296,2315,2305,3,690,100,1570,5,1,3020000,70,45.39,1.23,12,0.01,51.00,1881.00,2400,20240313,-3.54,2117,20230601,9.35,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.04,N,438580,100,3 억,,2330,N,N,0,N,00,N
20240610,131109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,546340,236,152.26,2315,2315,2315,3000,1620,2310,2315.00,0.08,0,0,2316,2312,2306,2302,2296,2315,2305,3,690,100,1570,5,1,3020000,70,45.39,1.23,12,0.01,51.00,1881.00,2400,20240313,-3.54,2117,20230601,9.35,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.04,N,438580,100,3 억,,2330,N,N,0,N,00,N
20240610,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,546340,236,152.26,2315,2315,2315,3000,1620,2310,2315.00,0.08,0,0,2316,2312,2306,2302,2296,2315,2305,3,690,100,1570,5,1,3020000,70,45.39,1.23,12,0.01,51.00,1881.00,2400,20240313,-3.54,2117,20230601,9.35,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.04,N,438580,100,3 억,,2330,N,N,0,N,00,N
20240610,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,43985,19,12.26,2315,2315,2315,3000,1620,2310,2315.00,0.08,0,0,2316,2312,2306,2302,2296,2315,2305,3,690,100,1570,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2117,20230601,9.35,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.04,N,438580,100,3 억,,2330,N,N,0,N,00,N
20240610,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,5,2,0.22,34725,15,9.68,2315,2315,2315,3000,1620,2310,2315.00,0.08,0,0,2316,2312,2306,2302,2296,2315,2305,3,690,100,1570,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2117,20230601,9.35,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.04,N,438580,100,3 억,,2330,N,N,0,N,00,N
20240610,091116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,0.08,0,0,2316,2312,2306,2302,2296,2315,2305,3,690,100,1570,5,1,3020000,70,45.29,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.75,2117,20230601,9.12,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2330,N,N,0,N,00,N
20240607,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,357280,155,7.14,2305,2310,2300,2990,1610,2300,2305.03,0.08,0,2,2330,2315,2300,2285,2270,2315,2285,3,690,100,1560,5,1,3020000,70,45.29,1.23,12,0.01,51.00,1881.00,2400,20240313,-3.75,2113,20230531,9.32,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240607,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,329560,143,6.59,2305,2310,2300,2990,1610,2300,2304.62,0.08,0,2,2330,2315,2300,2285,2270,2315,2285,3,690,100,1560,5,1,3020000,70,45.29,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.75,2113,20230531,9.32,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240607,141146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,76005,33,1.52,2305,2310,2300,2990,1610,2300,2303.18,0.08,0,3,2330,2315,2300,2285,2270,2315,2285,3,690,100,1560,5,1,3020000,70,45.29,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.75,2113,20230531,9.32,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240607,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,76005,33,1.52,2305,2310,2300,2990,1610,2300,2303.18,0.08,0,3,2330,2315,2300,2285,2270,2315,2285,3,690,100,1560,5,1,3020000,70,45.29,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.75,2113,20230531,9.32,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240607,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,76005,33,1.52,2305,2310,2300,2990,1610,2300,2303.18,0.08,0,3,2330,2315,2300,2285,2270,2315,2285,3,690,100,1560,5,1,3020000,70,45.29,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.75,2113,20230531,9.32,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240607,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,76005,33,1.52,2305,2310,2300,2990,1610,2300,2303.18,0.08,0,3,2330,2315,2300,2285,2270,2315,2285,3,690,100,1560,5,1,3020000,70,45.29,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.75,2113,20230531,9.32,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240607,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,76005,33,1.52,2305,2310,2300,2990,1610,2300,2303.18,0.08,0,3,2330,2315,2300,2285,2270,2315,2285,3,690,100,1560,5,1,3020000,70,45.29,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.75,2113,20230531,9.32,2400,-3.75,20240313,2240,3.12,20240326,2550,-9.41,20230717,2240,3.12,20240326,0.04,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240607,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,0.08,0,0,2330,2315,2300,2285,2270,2315,2285,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2113,20230531,8.85,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.04,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240605,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,5,2,0.22,4987065,2170,468.68,2300,2315,2285,2980,1610,2295,2298.19,0.08,0,0,2331,2312,2296,2277,2261,2305,2270,3,685,100,1560,5,1,3020000,69,45.10,1.22,12,0.07,51.00,1881.00,2400,20240313,-4.17,2113,20230531,8.85,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.16,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240605,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,5,2,0.22,4419150,1924,415.55,2300,2300,2285,2980,1610,2295,2296.86,0.08,0,0,2331,2312,2296,2277,2261,2305,2270,3,685,100,1560,5,1,3020000,69,45.10,1.22,12,0.06,51.00,1881.00,2400,20240313,-4.17,2113,20230531,8.85,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.16,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240605,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,5,2,0.22,3655550,1592,343.84,2300,2300,2285,2980,1610,2295,2296.20,0.08,0,0,2331,2312,2296,2277,2261,2305,2270,3,685,100,1560,5,1,3020000,69,45.10,1.22,12,0.05,51.00,1881.00,2400,20240313,-4.17,2113,20230531,8.85,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.16,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240605,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,5,2,0.22,1355555,592,127.86,2300,2300,2285,2980,1610,2295,2289.79,0.08,0,0,2331,2312,2296,2277,2261,2305,2270,3,685,100,1560,5,1,3020000,69,45.10,1.22,12,0.02,51.00,1881.00,2400,20240313,-4.17,2113,20230531,8.85,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.16,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240605,121140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,5,2,0.22,1332555,582,125.70,2300,2300,2285,2980,1610,2295,2289.61,0.08,0,0,2331,2312,2296,2277,2261,2305,2270,3,685,100,1560,5,1,3020000,69,45.10,1.22,12,0.02,51.00,1881.00,2400,20240313,-4.17,2113,20230531,8.85,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.16,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240605,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-10,5,-0.44,1218290,532,114.90,2300,2300,2285,2980,1610,2295,2290.02,0.08,0,0,2331,2312,2296,2277,2261,2305,2270,3,685,100,1560,5,1,3020000,69,44.80,1.21,12,0.02,51.00,1881.00,2400,20240313,-4.79,2113,20230531,8.14,2400,-4.79,20240313,2240,2.01,20240326,2550,-10.39,20230717,2240,2.01,20240326,0.16,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240605,101138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,5,2,0.22,1206865,527,113.82,2300,2300,2290,2980,1610,2295,2290.07,0.08,0,0,2331,2312,2296,2277,2261,2305,2270,3,685,100,1560,5,1,3020000,69,45.10,1.22,12,0.02,51.00,1881.00,2400,20240313,-4.17,2113,20230531,8.85,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.16,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240605,091139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,0,3,0.00,0,0,0.00,0,0,0,2980,1610,2295,0.00,0.08,0,0,2331,2312,2296,2277,2261,2305,2270,3,685,100,1560,5,1,3020000,69,45.00,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.38,2113,20230531,8.61,2400,-4.38,20240313,2240,2.46,20240326,2550,-10.00,20230717,2240,2.46,20240326,0.16,N,438580,100,3 억,,2328,N,N,0,N,00,N
20240604,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,0,3,0.00,1061000,463,2436.84,2315,2315,2280,2980,1610,2295,2291.58,0.08,0,-12,2321,2307,2301,2287,2281,2305,2285,3,685,100,1560,5,1,3020000,69,45.00,1.22,12,0.02,51.00,1881.00,2400,20240313,-4.38,2113,20230531,8.61,2400,-4.38,20240313,2240,2.46,20240326,2550,-10.00,20230717,2240,2.46,20240326,0.16,N,438580,100,3 억,,2340,N,N,0,N,00,N
20240604,151130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-10,5,-0.44,1012960,442,2326.32,2315,2315,2280,2980,1610,2295,2291.76,0.08,0,-3,2321,2307,2301,2287,2281,2305,2285,3,685,100,1560,5,1,3020000,69,44.80,1.21,12,0.01,51.00,1881.00,2400,20240313,-4.79,2113,20230531,8.14,2400,-4.79,20240313,2240,2.01,20240326,2550,-10.39,20230717,2240,2.01,20240326,0.16,N,438580,100,3 억,,2340,N,N,0,N,00,N
20240604,141132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-10,5,-0.44,942060,411,2163.16,2315,2315,2280,2980,1610,2295,2292.12,0.08,0,-1,2321,2307,2301,2287,2281,2305,2285,3,685,100,1560,5,1,3020000,69,44.80,1.21,12,0.01,51.00,1881.00,2400,20240313,-4.79,2113,20230531,8.14,2400,-4.79,20240313,2240,2.01,20240326,2550,-10.39,20230717,2240,2.01,20240326,0.16,N,438580,100,3 억,,2340,N,N,0,N,00,N
20240604,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-10,5,-0.44,894005,390,2052.63,2315,2315,2280,2980,1610,2295,2292.32,0.08,0,-1,2321,2307,2301,2287,2281,2305,2285,3,685,100,1560,5,1,3020000,69,44.80,1.21,12,0.01,51.00,1881.00,2400,20240313,-4.79,2113,20230531,8.14,2400,-4.79,20240313,2240,2.01,20240326,2550,-10.39,20230717,2240,2.01,20240326,0.16,N,438580,100,3 억,,2340,N,N,0,N,00,N
20240604,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-10,5,-0.44,845950,369,1942.11,2315,2315,2280,2980,1610,2295,2292.55,0.08,0,-1,2321,2307,2301,2287,2281,2305,2285,3,685,100,1560,5,1,3020000,69,44.80,1.21,12,0.01,51.00,1881.00,2400,20240313,-4.79,2113,20230531,8.14,2400,-4.79,20240313,2240,2.01,20240326,2550,-10.39,20230717,2240,2.01,20240326,0.16,N,438580,100,3 억,,2340,N,N,0,N,00,N
20240604,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-15,5,-0.65,795695,347,1826.32,2315,2315,2280,2980,1610,2295,2293.07,0.08,0,0,2321,2307,2301,2287,2281,2305,2285,3,685,100,1560,5,1,3020000,69,44.71,1.21,12,0.01,51.00,1881.00,2400,20240313,-5.00,2113,20230531,7.90,2400,-5.00,20240313,2240,1.79,20240326,2550,-10.59,20230717,2240,1.79,20240326,0.16,N,438580,100,3 억,,2340,N,N,0,N,00,N
20240604,101127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-10,5,-0.44,173550,75,394.74,2315,2315,2285,2980,1610,2295,2314.00,0.08,0,0,2321,2307,2301,2287,2281,2305,2285,3,685,100,1560,5,1,3020000,69,44.80,1.21,12,0.00,51.00,1881.00,2400,20240313,-4.79,2113,20230531,8.14,2400,-4.79,20240313,2240,2.01,20240326,2550,-10.39,20230717,2240,2.01,20240326,0.16,N,438580,100,3 억,,2340,N,N,0,N,00,N
20240604,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,20,2,0.87,150475,65,342.11,2315,2315,2315,2980,1610,2295,2315.00,0.08,0,0,2321,2307,2301,2287,2281,2305,2285,3,685,100,1560,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2113,20230531,9.56,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.16,N,438580,100,3 억,,2340,N,N,0,N,00,N
20240603,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-5,5,-0.22,43780,19,0.82,2310,2315,2295,2990,1610,2300,2304.21,0.08,0,-1,2316,2307,2291,2282,2266,2312,2287,3,690,100,1560,5,1,3020000,69,45.00,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.38,2113,20230531,8.61,2400,-4.38,20240313,2240,2.46,20240326,2550,-10.00,20230717,2240,2.46,20240326,0.16,N,438580,100,3 억,,2341,N,N,0,N,00,N
20240603,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,15,2,0.65,20830,9,0.39,2310,2315,2310,2990,1610,2300,2314.44,0.08,0,-1,2316,2307,2291,2282,2266,2312,2287,3,690,100,1560,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2113,20230531,9.56,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.16,N,438580,100,3 억,,2341,N,N,0,N,00,N
20240603,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,15,2,0.65,20830,9,0.39,2310,2315,2310,2990,1610,2300,2314.44,0.08,0,-1,2316,2307,2291,2282,2266,2312,2287,3,690,100,1560,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2113,20230531,9.56,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.16,N,438580,100,3 억,,2341,N,N,0,N,00,N
20240603,131113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,15,2,0.65,20830,9,0.39,2310,2315,2310,2990,1610,2300,2314.44,0.08,0,-1,2316,2307,2291,2282,2266,2312,2287,3,690,100,1560,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2113,20230531,9.56,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.16,N,438580,100,3 억,,2341,N,N,0,N,00,N
20240603,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,15,2,0.65,20830,9,0.39,2310,2315,2310,2990,1610,2300,2314.44,0.08,0,-1,2316,2307,2291,2282,2266,2312,2287,3,690,100,1560,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2113,20230531,9.56,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.16,N,438580,100,3 억,,2341,N,N,0,N,00,N
20240603,111107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,15,2,0.65,20830,9,0.39,2310,2315,2310,2990,1610,2300,2314.44,0.08,0,-1,2316,2307,2291,2282,2266,2312,2287,3,690,100,1560,5,1,3020000,70,45.39,1.23,12,0.00,51.00,1881.00,2400,20240313,-3.54,2113,20230531,9.56,2400,-3.54,20240313,2240,3.35,20240326,2550,-9.22,20230717,2240,3.35,20240326,0.16,N,438580,100,3 억,,2341,N,N,0,N,00,N
20240603,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,0.08,0,0,2316,2307,2291,2282,2266,2312,2287,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2113,20230531,8.85,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.16,N,438580,100,3 억,,2341,N,N,0,N,00,N
20240603,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,0.08,0,0,2316,2307,2291,2282,2266,2312,2287,3,690,100,1560,5,1,3020000,69,45.10,1.22,12,0.00,51.00,1881.00,2400,20240313,-4.17,2113,20230531,8.85,2400,-4.17,20240313,2240,2.68,20240326,2550,-9.80,20230717,2240,2.68,20240326,0.16,N,438580,100,3 억,,2341,N,N,0,N,00,N