KissMeData/467930/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
20240628,161405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,99247480,45102,4678.63,2215,2230,2195,2875,1555,2215,2200.51,0.21,0,-186,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,94,-28.83,1.12,12,1.07,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2300,-3.48,20240430,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,8681,N,N,0,N,00,N
20240628,151421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,98811095,44905,4658.20,2215,2230,2195,2875,1555,2215,2200.45,0.21,0,4,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,94,-28.77,1.12,12,1.06,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,8681,N,N,0,N,00,N
20240628,141418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,98271505,44662,4632.99,2215,2230,2195,2875,1555,2215,2200.34,0.21,0,-186,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,94,-28.83,1.12,12,1.06,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2300,-3.48,20240430,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,8681,N,N,0,N,00,N
20240628,131419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,97774200,44438,4609.75,2215,2220,2195,2875,1555,2215,2200.24,0.21,0,-185,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,94,-28.77,1.12,12,1.05,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,8681,N,N,0,N,00,N
20240628,121415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,96609465,43912,4555.19,2215,2215,2195,2875,1555,2215,2200.07,0.21,0,-179,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,93,-28.57,1.11,12,1.04,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,8681,N,N,0,N,00,N
20240628,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,94585565,42992,4459.75,2215,2215,2195,2875,1555,2215,2200.07,0.21,0,-135,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,93,-28.57,1.11,12,1.02,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,8681,N,N,0,N,00,N
20240628,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,66682630,30309,3144.09,2215,2215,2195,2875,1555,2215,2200.09,0.21,0,-6,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,93,-28.57,1.11,12,0.72,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,8681,N,N,0,N,00,N
20240628,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,519770,235,24.38,2215,2215,2195,2875,1555,2215,2211.79,0.21,0,0,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,93,-28.57,1.11,12,0.01,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,8681,N,N,0,N,00,N
20240627,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,2121305,964,9.40,2210,2220,2190,2885,1555,2220,2200.52,0.21,0,-359,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4230000,94,-28.77,1.12,12,0.02,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9040,N,N,0,N,00,N
20240627,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,1873760,852,8.31,2210,2220,2190,2885,1555,2220,2199.25,0.21,0,-252,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4230000,93,-28.70,1.12,12,0.02,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2300,-3.91,20240430,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,9040,N,N,0,N,00,N
20240627,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,1811855,824,8.03,2210,2220,2190,2885,1555,2220,2198.85,0.21,0,-229,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4230000,94,-28.77,1.12,12,0.02,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9040,N,N,0,N,00,N
20240627,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,1633960,743,7.24,2210,2220,2190,2885,1555,2220,2199.14,0.21,0,-257,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.02,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2300,-3.48,20240430,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,9040,N,N,0,N,00,N
20240627,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,1633960,743,7.24,2210,2220,2190,2885,1555,2220,2199.14,0.21,0,-257,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.02,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2300,-3.48,20240430,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,9040,N,N,0,N,00,N
20240627,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,1633960,743,7.24,2210,2220,2190,2885,1555,2220,2199.14,0.21,0,-257,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.02,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2300,-3.48,20240430,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,9040,N,N,0,N,00,N
20240627,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,598880,272,2.65,2210,2220,2200,2885,1555,2220,2201.76,0.21,0,-258,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4230000,94,-28.77,1.12,12,0.01,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9040,N,N,0,N,00,N
20240627,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2885,1555,2220,0.00,0.21,0,0,2233,2226,2213,2206,2193,2230,2210,4,665,100,1550,5,1,4230000,94,-28.83,1.12,12,0.00,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2300,-3.48,20240430,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,9040,N,N,0,N,00,N
20240626,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,30,2,1.37,22627180,10256,171.59,2205,2220,2200,2845,1535,2190,2206.24,0.23,0,-552,2216,2202,2196,2182,2176,2200,2180,4,655,100,1530,5,1,4230000,94,-28.83,1.12,12,0.24,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2300,-3.48,20240430,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,9592,N,N,0,N,00,N
20240626,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,25,2,1.14,21209610,9615,160.87,2205,2215,2200,2845,1535,2190,2205.89,0.23,0,16,2216,2202,2196,2182,2176,2200,2180,4,655,100,1530,5,1,4230000,94,-28.77,1.12,12,0.23,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9592,N,N,0,N,00,N
20240626,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,20,2,0.91,21036850,9537,159.56,2205,2210,2200,2845,1535,2190,2205.81,0.23,0,-8,2216,2202,2196,2182,2176,2200,2180,4,655,100,1530,5,1,4230000,93,-28.70,1.12,12,0.23,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2300,-3.91,20240430,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,9592,N,N,0,N,00,N
20240626,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,20,2,0.91,8810995,4000,66.92,2205,2210,2200,2845,1535,2190,2202.75,0.23,0,-6,2216,2202,2196,2182,2176,2200,2180,4,655,100,1530,5,1,4230000,93,-28.70,1.12,12,0.09,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2300,-3.91,20240430,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,9592,N,N,0,N,00,N
20240626,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,1274745,579,9.69,2205,2210,2200,2845,1535,2190,2201.63,0.23,0,-4,2216,2202,2196,2182,2176,2200,2180,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.01,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9592,N,N,0,N,00,N
20240626,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,20,2,0.91,559745,254,4.25,2205,2210,2200,2845,1535,2190,2203.72,0.23,0,-4,2216,2202,2196,2182,2176,2200,2180,4,655,100,1530,5,1,4230000,93,-28.70,1.12,12,0.01,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2300,-3.91,20240430,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,9592,N,N,0,N,00,N
20240626,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,20,2,0.91,220690,100,1.67,2205,2210,2200,2845,1535,2190,2206.90,0.23,0,-5,2216,2202,2196,2182,2176,2200,2180,4,655,100,1530,5,1,4230000,93,-28.70,1.12,12,0.00,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2300,-3.91,20240430,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,9592,N,N,0,N,00,N
20240626,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2845,1535,2190,0.00,0.23,0,0,2216,2202,2196,2182,2176,2200,2180,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.00,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9592,N,N,0,N,00,N
20240625,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-25,5,-1.13,13094020,5977,117.45,2190,2210,2190,2875,1555,2215,2190.73,0.21,0,571,2241,2227,2206,2192,2171,2235,2200,4,660,100,1550,5,1,4230000,93,-28.44,1.11,12,0.14,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240625,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,12875020,5877,115.48,2190,2210,2190,2875,1555,2215,2190.75,0.21,0,571,2241,2227,2206,2192,2171,2235,2200,4,660,100,1550,5,1,4230000,93,-28.64,1.11,12,0.14,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240625,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-25,5,-1.13,12863995,5872,115.39,2190,2210,2190,2875,1555,2215,2190.73,0.21,0,571,2241,2227,2206,2192,2171,2235,2200,4,660,100,1550,5,1,4230000,93,-28.44,1.11,12,0.14,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240625,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-25,5,-1.13,12863995,5872,115.39,2190,2210,2190,2875,1555,2215,2190.73,0.21,0,571,2241,2227,2206,2192,2171,2235,2200,4,660,100,1550,5,1,4230000,93,-28.44,1.11,12,0.14,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240625,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-25,5,-1.13,12644995,5772,113.42,2190,2210,2190,2875,1555,2215,2190.75,0.21,0,571,2241,2227,2206,2192,2171,2235,2200,4,660,100,1550,5,1,4230000,93,-28.44,1.11,12,0.14,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240625,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,11244015,5134,100.88,2190,2210,2190,2875,1555,2215,2190.11,0.21,0,569,2241,2227,2206,2192,2171,2235,2200,4,660,100,1550,5,1,4230000,93,-28.70,1.12,12,0.12,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2300,-3.91,20240430,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240625,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,11199815,5114,100.49,2190,2210,2190,2875,1555,2215,2190.03,0.21,0,569,2241,2227,2206,2192,2171,2235,2200,4,660,100,1550,5,1,4230000,93,-28.64,1.11,12,0.12,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240625,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-25,5,-1.13,232140,106,2.08,2190,2190,2190,2875,1555,2215,2190.00,0.21,0,0,2241,2227,2206,2192,2171,2235,2200,4,660,100,1550,5,1,4230000,93,-28.44,1.11,12,0.00,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240624,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,11226085,5089,411.40,2200,2220,2185,2865,1545,2205,2205.95,0.21,0,-25,2208,2206,2203,2201,2198,2207,2202,4,660,100,1540,5,1,4230000,94,-28.77,1.12,12,0.12,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9046,N,N,0,N,00,N
20240624,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,11217235,5085,411.08,2200,2220,2185,2865,1545,2205,2205.95,0.21,0,-24,2208,2206,2203,2201,2198,2207,2202,4,660,100,1540,5,1,4230000,94,-28.77,1.12,12,0.12,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9046,N,N,0,N,00,N
20240624,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,5,2,0.23,6299820,2855,230.80,2200,2220,2185,2865,1545,2205,2206.59,0.21,0,-19,2208,2206,2203,2201,2198,2207,2202,4,660,100,1540,5,1,4230000,93,-28.70,1.12,12,0.07,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2300,-3.91,20240430,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,9046,N,N,0,N,00,N
20240624,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,5099790,2312,186.90,2200,2220,2185,2865,1545,2205,2205.79,0.21,0,-19,2208,2206,2203,2201,2198,2207,2202,4,660,100,1540,5,1,4230000,94,-28.77,1.12,12,0.05,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9046,N,N,0,N,00,N
20240624,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,5,2,0.23,4854455,2201,177.93,2200,2220,2185,2865,1545,2205,2205.57,0.21,0,-19,2208,2206,2203,2201,2198,2207,2202,4,660,100,1540,5,1,4230000,93,-28.70,1.12,12,0.05,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2300,-3.91,20240430,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,9046,N,N,0,N,00,N
20240624,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,3884200,1762,142.44,2200,2220,2185,2865,1545,2205,2204.43,0.21,0,-17,2208,2206,2203,2201,2198,2207,2202,4,660,100,1540,5,1,4230000,94,-28.83,1.12,12,0.04,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2300,-3.48,20240430,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,9046,N,N,0,N,00,N
20240624,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,533435,243,19.64,2200,2205,2185,2865,1545,2205,2195.21,0.21,0,3,2208,2206,2203,2201,2198,2207,2202,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.01,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9046,N,N,0,N,00,N
20240624,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,384100,175,14.15,2200,2205,2185,2865,1545,2205,2194.86,0.21,0,-4,2208,2206,2203,2201,2198,2207,2202,4,660,100,1540,5,1,4230000,93,-28.44,1.11,12,0.00,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9046,N,N,0,N,00,N
20240621,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,2725015,1237,115.93,2205,2205,2200,2865,1545,2205,2202.92,0.21,0,-2,2225,2215,2205,2195,2185,2220,2200,4,660,100,1540,5,1,4230000,93,-28.64,1.11,12,0.03,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9048,N,N,0,N,00,N
20240621,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,2725015,1237,115.93,2205,2205,2200,2865,1545,2205,2202.92,0.21,0,-2,2225,2215,2205,2195,2185,2220,2200,4,660,100,1540,5,1,4230000,93,-28.64,1.11,12,0.03,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9048,N,N,0,N,00,N
20240621,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,1607390,729,68.32,2205,2205,2200,2865,1545,2205,2204.92,0.21,0,0,2225,2215,2205,2195,2185,2220,2200,4,660,100,1540,5,1,4230000,93,-28.64,1.11,12,0.02,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9048,N,N,0,N,00,N
20240621,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,1591965,722,67.67,2205,2205,2200,2865,1545,2205,2204.94,0.21,0,0,2225,2215,2205,2195,2185,2220,2200,4,660,100,1540,5,1,4230000,93,-28.64,1.11,12,0.02,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9048,N,N,0,N,00,N
20240621,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,1591965,722,67.67,2205,2205,2200,2865,1545,2205,2204.94,0.21,0,0,2225,2215,2205,2195,2185,2220,2200,4,660,100,1540,5,1,4230000,93,-28.64,1.11,12,0.02,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9048,N,N,0,N,00,N
20240621,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,1585350,719,67.39,2205,2205,2200,2865,1545,2205,2204.94,0.21,0,0,2225,2215,2205,2195,2185,2220,2200,4,660,100,1540,5,1,4230000,93,-28.64,1.11,12,0.02,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9048,N,N,0,N,00,N
20240621,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,1517040,688,64.48,2205,2205,2205,2865,1545,2205,2205.00,0.21,0,0,2225,2215,2205,2195,2185,2220,2200,4,660,100,1540,5,1,4230000,93,-28.64,1.11,12,0.02,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9048,N,N,0,N,00,N
20240621,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.21,0,0,2225,2215,2205,2195,2185,2220,2200,4,660,100,1540,5,1,4230000,93,-28.64,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9048,N,N,0,N,00,N
20240620,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,2350845,1067,6.45,2195,2215,2195,2875,1555,2215,2203.23,0.21,0,7,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,93,-28.64,1.11,12,0.03,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9041,N,N,0,N,00,N
20240620,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,2331010,1058,6.40,2195,2215,2195,2875,1555,2215,2203.22,0.21,0,9,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,93,-28.57,1.11,12,0.03,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9041,N,N,0,N,00,N
20240620,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,2132980,968,5.85,2195,2215,2195,2875,1555,2215,2203.49,0.21,0,11,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,93,-28.57,1.11,12,0.02,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9041,N,N,0,N,00,N
20240620,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,1679780,762,4.61,2195,2215,2195,2875,1555,2215,2204.44,0.21,0,11,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,93,-28.57,1.11,12,0.02,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9041,N,N,0,N,00,N
20240620,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,1538855,698,4.22,2195,2215,2195,2875,1555,2215,2204.66,0.21,0,11,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,93,-28.64,1.11,12,0.02,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9041,N,N,0,N,00,N
20240620,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,1538855,698,4.22,2195,2215,2195,2875,1555,2215,2204.66,0.21,0,11,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,93,-28.64,1.11,12,0.02,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9041,N,N,0,N,00,N
20240620,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,627630,284,1.72,2195,2215,2195,2875,1555,2215,2209.96,0.21,0,-2,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,94,-28.77,1.12,12,0.01,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9041,N,N,0,N,00,N
20240620,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,166915,76,0.46,2195,2215,2195,2875,1555,2215,2196.25,0.21,0,-1,2238,2226,2208,2196,2178,2232,2202,4,660,100,1550,5,1,4230000,94,-28.77,1.12,12,0.00,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9041,N,N,0,N,00,N
20240619,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,15,2,0.68,36450010,16539,205.71,2200,2220,2190,2860,1540,2200,2203.88,0.21,0,20,2213,2206,2198,2191,2183,2210,2195,4,660,100,1540,5,1,4230000,94,-28.77,1.12,12,0.39,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240619,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,36100120,16380,203.73,2200,2220,2190,2860,1540,2200,2203.91,0.21,0,172,2213,2206,2198,2191,2183,2210,2195,4,660,100,1540,5,1,4230000,94,-28.83,1.12,12,0.39,-77.00,1980.00,6260,20231222,-64.54,2040,20231222,8.82,2300,-3.48,20240430,2075,6.99,20240102,6260,-64.54,20231222,2040,8.82,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240619,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,25058545,11373,141.46,2200,2210,2190,2860,1540,2200,2203.34,0.21,0,21,2213,2206,2198,2191,2183,2210,2195,4,660,100,1540,5,1,4230000,93,-28.70,1.12,12,0.27,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2300,-3.91,20240430,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240619,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,14769295,6714,83.51,2200,2200,2190,2860,1540,2200,2199.78,0.21,0,22,2213,2206,2198,2191,2183,2210,2195,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.16,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240619,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,11856495,5390,67.04,2200,2200,2190,2860,1540,2200,2199.72,0.21,0,-5,2213,2206,2198,2191,2183,2210,2195,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.13,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240619,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,8281945,3765,46.83,2200,2200,2190,2860,1540,2200,2199.72,0.21,0,-4,2213,2206,2198,2191,2183,2210,2195,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.09,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240619,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,4374995,1989,24.74,2200,2200,2190,2860,1540,2200,2199.60,0.21,0,-4,2213,2206,2198,2191,2183,2210,2195,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.05,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240619,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,99000,45,0.56,2200,2200,2200,2860,1540,2200,2200.00,0.21,0,-6,2213,2206,2198,2191,2183,2210,2195,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9021,N,N,0,N,00,N
20240618,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,17687745,8040,68.15,2190,2205,2190,2860,1540,2200,2199.97,0.21,0,-51,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.19,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9072,N,N,0,N,00,N
20240618,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,3601150,1637,13.88,2190,2205,2190,2860,1540,2200,2199.85,0.21,0,-50,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.04,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9072,N,N,0,N,00,N
20240618,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,3576955,1626,13.78,2190,2205,2190,2860,1540,2200,2199.85,0.21,0,-49,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.51,1.11,12,0.04,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9072,N,N,0,N,00,N
20240618,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,3574760,1625,13.77,2190,2205,2190,2860,1540,2200,2199.85,0.21,0,-48,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.04,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9072,N,N,0,N,00,N
20240618,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,3574760,1625,13.77,2190,2205,2190,2860,1540,2200,2199.85,0.21,0,-48,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.04,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9072,N,N,0,N,00,N
20240618,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,1207560,549,4.65,2190,2205,2190,2860,1540,2200,2199.56,0.21,0,-47,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.64,1.11,12,0.01,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9072,N,N,0,N,00,N
20240618,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,1163505,529,4.48,2190,2200,2190,2860,1540,2200,2199.44,0.21,0,-46,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.51,1.11,12,0.01,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9072,N,N,0,N,00,N
20240618,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.21,0,0,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9072,N,N,0,N,00,N
20240617,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,25803505,11798,531.68,2185,2210,2185,2850,1540,2195,2187.11,0.21,0,-10,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.28,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9082,N,N,0,N,00,N
20240617,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,25777115,11786,531.14,2185,2210,2185,2850,1540,2195,2187.10,0.21,0,-8,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.28,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9082,N,N,0,N,00,N
20240617,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,25588345,11700,527.26,2185,2210,2185,2850,1540,2195,2187.04,0.21,0,-8,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.28,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9082,N,N,0,N,00,N
20240617,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,25480765,11651,525.06,2185,2210,2185,2850,1540,2195,2187.00,0.21,0,-1,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.28,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9082,N,N,0,N,00,N
20240617,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,25450070,11637,524.43,2185,2210,2185,2850,1540,2195,2187.00,0.21,0,-1,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.28,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9082,N,N,0,N,00,N
20240617,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,1482035,676,30.46,2185,2210,2185,2850,1540,2195,2192.36,0.21,0,-1,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.02,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9082,N,N,0,N,00,N
20240617,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,307625,140,6.31,2185,2210,2185,2850,1540,2195,2197.32,0.21,0,-2,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.64,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9082,N,N,0,N,00,N
20240617,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,24105,11,0.50,2185,2200,2185,2850,1540,2195,2191.36,0.21,0,-1,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9082,N,N,0,N,00,N
20240614,161028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,4868035,2219,12.62,2190,2200,2185,2860,1540,2200,2193.80,0.21,0,6,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.51,1.11,12,0.05,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9076,N,N,0,N,00,N
20240614,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,4719070,2151,12.23,2190,2200,2185,2860,1540,2200,2193.90,0.21,0,63,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.51,1.11,12,0.05,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9076,N,N,0,N,00,N
20240614,141030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,4624855,2108,11.99,2190,2200,2185,2860,1540,2200,2193.95,0.21,0,63,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.44,1.11,12,0.05,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9076,N,N,0,N,00,N
20240614,131032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,4228290,1927,10.96,2190,2200,2185,2860,1540,2200,2194.23,0.21,0,58,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.05,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9076,N,N,0,N,00,N
20240614,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,1758025,804,4.57,2190,2200,2185,2860,1540,2200,2186.60,0.21,0,2,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.02,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9076,N,N,0,N,00,N
20240614,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,1753630,802,4.56,2190,2200,2185,2860,1540,2200,2186.57,0.21,0,3,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,92,-28.38,1.10,12,0.02,-77.00,1980.00,6260,20231222,-65.10,2040,20231222,7.11,2300,-5.00,20240430,2075,5.30,20240102,6260,-65.10,20231222,2040,7.11,20231222,0.00,N,467930,100,4 억,,9076,N,N,0,N,00,N
20240614,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,597435,273,1.55,2190,2200,2185,2860,1540,2200,2188.41,0.21,0,3,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,92,-28.38,1.10,12,0.01,-77.00,1980.00,6260,20231222,-65.10,2040,20231222,7.11,2300,-5.00,20240430,2075,5.30,20240102,6260,-65.10,20231222,2040,7.11,20231222,0.00,N,467930,100,4 억,,9076,N,N,0,N,00,N
20240614,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.21,0,0,2223,2211,2198,2186,2173,2217,2192,4,660,100,1540,5,1,4230000,93,-28.57,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9076,N,N,0,N,00,N
20240613,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,38431650,17582,547.38,2185,2210,2185,2850,1540,2195,2185.85,0.22,0,-34,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.42,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9110,N,N,0,N,00,N
20240613,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,38422860,17578,547.26,2185,2210,2185,2850,1540,2195,2185.85,0.22,0,-32,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,92,-28.38,1.10,12,0.42,-77.00,1980.00,6260,20231222,-65.10,2040,20231222,7.11,2300,-5.00,20240430,2075,5.30,20240102,6260,-65.10,20231222,2040,7.11,20231222,0.00,N,467930,100,4 억,,9110,N,N,0,N,00,N
20240613,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,37762990,17276,537.86,2185,2210,2185,2850,1540,2195,2185.86,0.22,0,-30,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.64,1.11,12,0.41,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9110,N,N,0,N,00,N
20240613,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,37762990,17276,537.86,2185,2210,2185,2850,1540,2195,2185.86,0.22,0,-30,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.64,1.11,12,0.41,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9110,N,N,0,N,00,N
20240613,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,4757115,2172,67.62,2185,2210,2185,2850,1540,2195,2190.20,0.22,0,-29,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.64,1.11,12,0.05,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9110,N,N,0,N,00,N
20240613,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,4757115,2172,67.62,2185,2210,2185,2850,1540,2195,2190.20,0.22,0,-29,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.64,1.11,12,0.05,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9110,N,N,0,N,00,N
20240613,101146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,4757115,2172,67.62,2185,2210,2185,2850,1540,2195,2190.20,0.22,0,-29,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.64,1.11,12,0.05,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9110,N,N,0,N,00,N
20240613,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.22,0,0,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9110,N,N,0,N,00,N
20240612,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,7028885,3212,25.15,2190,2195,2185,2850,1540,2195,2188.32,0.22,0,-5,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.08,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9115,N,N,0,N,00,N
20240612,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,7020105,3208,25.12,2190,2195,2185,2850,1540,2195,2188.31,0.22,0,-5,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.08,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9115,N,N,0,N,00,N
20240612,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,6544875,2991,23.42,2190,2195,2185,2850,1540,2195,2188.19,0.22,0,-3,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.07,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9115,N,N,0,N,00,N
20240612,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,3062710,1401,10.97,2190,2195,2185,2850,1540,2195,2186.09,0.22,0,-3,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.03,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9115,N,N,0,N,00,N
20240612,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,3049545,1395,10.92,2190,2195,2185,2850,1540,2195,2186.05,0.22,0,-3,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,92,-28.38,1.10,12,0.03,-77.00,1980.00,6260,20231222,-65.10,2040,20231222,7.11,2300,-5.00,20240430,2075,5.30,20240102,6260,-65.10,20231222,2040,7.11,20231222,0.00,N,467930,100,4 억,,9115,N,N,0,N,00,N
20240612,111139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,181545,83,0.65,2190,2195,2185,2850,1540,2195,2187.29,0.22,0,-3,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.00,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9115,N,N,0,N,00,N
20240612,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,174975,80,0.63,2190,2195,2185,2850,1540,2195,2187.19,0.22,0,-2,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.00,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9115,N,N,0,N,00,N
20240612,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,120180,55,0.43,2190,2190,2185,2850,1540,2195,2185.09,0.22,0,0,2208,2201,2193,2186,2178,2205,2190,4,655,100,1530,5,1,4230000,92,-28.38,1.10,12,0.00,-77.00,1980.00,6260,20231222,-65.10,2040,20231222,7.11,2300,-5.00,20240430,2075,5.30,20240102,6260,-65.10,20231222,2040,7.11,20231222,0.00,N,467930,100,4 억,,9115,N,N,0,N,00,N
20240610,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,15225085,6957,213.01,2195,2210,2180,2850,1540,2195,2188.46,0.22,0,-15,2215,2205,2195,2185,2175,2205,2185,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.16,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9444,N,N,0,N,00,N
20240610,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,15170195,6932,212.25,2195,2210,2180,2850,1540,2195,2188.43,0.22,0,-13,2215,2205,2195,2185,2175,2205,2185,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.16,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9444,N,N,0,N,00,N
20240610,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,15137245,6917,211.79,2195,2210,2180,2850,1540,2195,2188.41,0.22,0,-10,2215,2205,2195,2185,2175,2205,2185,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.16,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9444,N,N,0,N,00,N
20240610,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,15117480,6908,211.51,2195,2210,2180,2850,1540,2195,2188.40,0.22,0,-8,2215,2205,2195,2185,2175,2205,2185,4,655,100,1530,5,1,4230000,93,-28.64,1.11,12,0.16,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9444,N,N,0,N,00,N
20240610,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,15106455,6903,211.36,2195,2210,2180,2850,1540,2195,2188.39,0.22,0,-8,2215,2205,2195,2185,2175,2205,2185,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.16,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9444,N,N,0,N,00,N
20240610,111138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,15077920,6890,210.96,2195,2210,2180,2850,1540,2195,2188.38,0.22,0,-8,2215,2205,2195,2185,2175,2205,2185,4,655,100,1530,5,1,4230000,93,-28.64,1.11,12,0.16,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9444,N,N,0,N,00,N
20240610,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,10459425,4784,146.48,2195,2195,2180,2850,1540,2195,2186.33,0.22,0,225,2215,2205,2195,2185,2175,2205,2185,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.11,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9444,N,N,0,N,00,N
20240610,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,204135,93,2.85,2195,2195,2195,2850,1540,2195,2195.00,0.22,0,-13,2215,2205,2195,2185,2175,2205,2185,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9444,N,N,0,N,00,N
20240607,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,7171265,3266,100.90,2195,2205,2185,2850,1540,2195,2195.73,0.22,0,-10,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.08,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9454,N,N,0,N,00,N
20240607,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,6989080,3183,98.33,2195,2205,2185,2850,1540,2195,2195.75,0.22,0,-9,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.08,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9454,N,N,0,N,00,N
20240607,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,5758000,2623,81.03,2195,2205,2185,2850,1540,2195,2195.20,0.22,0,-7,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.06,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9454,N,N,0,N,00,N
20240607,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,5725050,2608,80.57,2195,2205,2185,2850,1540,2195,2195.19,0.22,0,-4,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4230000,92,-28.38,1.10,12,0.06,-77.00,1980.00,6260,20231222,-65.10,2040,20231222,7.11,2300,-5.00,20240430,2075,5.30,20240102,6260,-65.10,20231222,2040,7.11,20231222,0.00,N,467930,100,4 억,,9454,N,N,0,N,00,N
20240607,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,5718495,2605,80.48,2195,2205,2185,2850,1540,2195,2195.20,0.22,0,-4,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4230000,92,-28.38,1.10,12,0.06,-77.00,1980.00,6260,20231222,-65.10,2040,20231222,7.11,2300,-5.00,20240430,2075,5.30,20240102,6260,-65.10,20231222,2040,7.11,20231222,0.00,N,467930,100,4 억,,9454,N,N,0,N,00,N
20240607,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,4092855,1861,57.49,2195,2205,2185,2850,1540,2195,2199.28,0.22,0,-4,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.04,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9454,N,N,0,N,00,N
20240607,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,430315,196,6.05,2195,2205,2185,2850,1540,2195,2195.48,0.22,0,-3,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9454,N,N,0,N,00,N
20240607,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,21990,10,0.31,2195,2200,2195,2850,1540,2195,2199.00,0.22,0,-2,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4230000,93,-28.57,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9454,N,N,0,N,00,N
20240605,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,7083185,3237,40.00,2180,2195,2180,2850,1540,2195,2188.19,0.22,0,120,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.08,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9334,N,N,0,N,00,N
20240605,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,6840065,3126,38.63,2180,2195,2180,2850,1540,2195,2188.12,0.22,0,121,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.07,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9334,N,N,0,N,00,N
20240605,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,4577775,2093,25.87,2180,2195,2180,2850,1540,2195,2187.18,0.22,0,122,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.05,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9334,N,N,0,N,00,N
20240605,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,3213405,1470,18.17,2180,2195,2180,2850,1540,2195,2185.99,0.22,0,122,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.03,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9334,N,N,0,N,00,N
20240605,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,2824450,1292,15.97,2180,2195,2180,2850,1540,2195,2186.11,0.22,0,122,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.03,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9334,N,N,0,N,00,N
20240605,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,2776355,1270,15.69,2180,2195,2180,2850,1540,2195,2186.11,0.22,0,122,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.03,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9334,N,N,0,N,00,N
20240605,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,2710655,1240,15.32,2180,2195,2180,2850,1540,2195,2186.01,0.22,0,122,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.03,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9334,N,N,0,N,00,N
20240605,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.22,0,0,2201,2197,2191,2187,2181,2200,2190,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9334,N,N,0,N,00,N
20240604,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,17735950,8092,129.85,2185,2195,2185,2850,1540,2195,2191.79,0.22,0,-34,2238,2216,2198,2176,2158,2227,2187,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.19,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9368,N,N,0,N,00,N
20240604,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,17735950,8092,129.85,2185,2195,2185,2850,1540,2195,2191.79,0.22,0,-34,2238,2216,2198,2176,2158,2227,2187,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.19,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9368,N,N,0,N,00,N
20240604,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,17305730,7896,126.70,2185,2195,2185,2850,1540,2195,2191.71,0.22,0,-34,2238,2216,2198,2176,2158,2227,2187,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.19,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9368,N,N,0,N,00,N
20240604,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,17305730,7896,126.70,2185,2195,2185,2850,1540,2195,2191.71,0.22,0,-34,2238,2216,2198,2176,2158,2227,2187,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.19,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9368,N,N,0,N,00,N
20240604,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,5756950,2634,42.27,2185,2195,2185,2850,1540,2195,2185.63,0.22,0,-34,2238,2216,2198,2176,2158,2227,2187,4,655,100,1530,5,1,4230000,93,-28.44,1.11,12,0.06,-77.00,1980.00,6260,20231222,-65.02,2040,20231222,7.35,2300,-4.78,20240430,2075,5.54,20240102,6260,-65.02,20231222,2040,7.35,20231222,0.00,N,467930,100,4 억,,9368,N,N,0,N,00,N
20240604,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,5537950,2534,40.66,2185,2195,2185,2850,1540,2195,2185.46,0.22,0,-34,2238,2216,2198,2176,2158,2227,2187,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.06,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9368,N,N,0,N,00,N
20240604,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,5494050,2514,40.34,2185,2195,2185,2850,1540,2195,2185.38,0.22,0,-34,2238,2216,2198,2176,2158,2227,2187,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.06,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9368,N,N,0,N,00,N
20240604,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.22,0,0,2238,2216,2198,2176,2158,2227,2187,4,655,100,1530,5,1,4230000,93,-28.51,1.11,12,0.00,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9368,N,N,0,N,00,N
20240603,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,13749005,6232,32.92,2180,2220,2180,2840,1530,2185,2206.19,0.22,0,-59,2201,2192,2181,2172,2161,2197,2177,4,655,100,1520,5,1,4230000,93,-28.51,1.11,12,0.15,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9427,N,N,0,N,00,N
20240603,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,13749005,6232,32.92,2180,2220,2180,2840,1530,2185,2206.19,0.22,0,-59,2201,2192,2181,2172,2161,2197,2177,4,655,100,1520,5,1,4230000,93,-28.51,1.11,12,0.15,-77.00,1980.00,6260,20231222,-64.94,2040,20231222,7.60,2300,-4.57,20240430,2075,5.78,20240102,6260,-64.94,20231222,2040,7.60,20231222,0.00,N,467930,100,4 억,,9427,N,N,0,N,00,N
20240603,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,13417560,6081,32.13,2180,2220,2180,2840,1530,2185,2206.47,0.22,0,-57,2201,2192,2181,2172,2161,2197,2177,4,655,100,1520,5,1,4230000,93,-28.57,1.11,12,0.14,-77.00,1980.00,6260,20231222,-64.86,2040,20231222,7.84,2300,-4.35,20240430,2075,6.02,20240102,6260,-64.86,20231222,2040,7.84,20231222,0.00,N,467930,100,4 억,,9427,N,N,0,N,00,N
20240603,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,20,2,0.92,13039945,5909,31.22,2180,2220,2180,2840,1530,2185,2206.79,0.22,0,-57,2201,2192,2181,2172,2161,2197,2177,4,655,100,1520,5,1,4230000,93,-28.64,1.11,12,0.14,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9427,N,N,0,N,00,N
20240603,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,30,2,1.37,11209505,5079,26.83,2180,2220,2180,2840,1530,2185,2207.03,0.22,0,-57,2201,2192,2181,2172,2161,2197,2177,4,655,100,1520,5,1,4230000,94,-28.77,1.12,12,0.12,-77.00,1980.00,6260,20231222,-64.62,2040,20231222,8.58,2300,-3.70,20240430,2075,6.75,20240102,6260,-64.62,20231222,2040,8.58,20231222,0.00,N,467930,100,4 억,,9427,N,N,0,N,00,N
20240603,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,25,2,1.14,7887005,3579,18.91,2180,2220,2180,2840,1530,2185,2203.69,0.22,0,-7,2201,2192,2181,2172,2161,2197,2177,4,655,100,1520,5,1,4230000,93,-28.70,1.12,12,0.08,-77.00,1980.00,6260,20231222,-64.70,2040,20231222,8.33,2300,-3.91,20240430,2075,6.51,20240102,6260,-64.70,20231222,2040,8.33,20231222,0.00,N,467930,100,4 억,,9427,N,N,0,N,00,N
20240603,101124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,20,2,0.92,3524415,1605,8.48,2180,2210,2180,2840,1530,2185,2195.90,0.22,0,-6,2201,2192,2181,2172,2161,2197,2177,4,655,100,1520,5,1,4230000,93,-28.64,1.11,12,0.04,-77.00,1980.00,6260,20231222,-64.78,2040,20231222,8.09,2300,-4.13,20240430,2075,6.27,20240102,6260,-64.78,20231222,2040,8.09,20231222,0.00,N,467930,100,4 억,,9427,N,N,0,N,00,N
20240603,091124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.22,0,0,2201,2192,2181,2172,2161,2197,2177,4,655,100,1520,5,1,4230000,92,-28.38,1.10,12,0.00,-77.00,1980.00,6260,20231222,-65.10,2040,20231222,7.11,2300,-5.00,20240430,2075,5.30,20240102,6260,-65.10,20231222,2040,7.11,20231222,0.00,N,467930,100,4 억,,9427,N,N,0,N,00,N