KissMeData/424140/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	30	2	1.39	51393360	23682	123.65	2135	2200	2130	2805	1515	2160	2170.14	1.14	-357	2196	2177	2146	2127	2096	2187	2137	8	645	100	1550	5	1	7710000	169	38.42	1.06	12	0.31	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.31	N	424140	100	7 억	87976	N	N	N	N
3	20240628	151342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	35	2	1.62	38792000	17941	93.67	2135	2195	2130	2805	1515	2160	2162.20	1.14	-151	2196	2177	2146	2127	2096	2187	2137	8	645	100	1550	5	1	7710000	169	38.51	1.07	12	0.23	57.00	2059.00	2220	20240619	-1.13	1950	20231114	12.56	2220	-1.13	20240619	1998	9.86	20240102	2220	-1.13	20240619	1950	12.56	20231114	0.31	N	424140	100	7 억	87976	N	N	N	N
4	20240628	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	20266170	9482	49.51	2135	2155	2130	2805	1515	2160	2137.33	1.14	364	2196	2177	2146	2127	2096	2187	2137	8	645	100	1550	5	1	7710000	165	37.63	1.04	12	0.12	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87976	N	N	N	N
5	20240628	131340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	19680585	9209	48.08	2135	2155	2130	2805	1515	2160	2137.10	1.14	364	2196	2177	2146	2127	2096	2187	2137	8	645	100	1550	5	1	7710000	165	37.63	1.04	12	0.12	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87976	N	N	N	N
6	20240628	121336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	19120740	8948	46.72	2135	2155	2130	2805	1515	2160	2136.87	1.14	364	2196	2177	2146	2127	2096	2187	2137	8	645	100	1550	5	1	7710000	165	37.63	1.04	12	0.12	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87976	N	N	N	N
7	20240628	111313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-25	5	-1.16	17459840	8173	42.67	2135	2155	2130	2805	1515	2160	2136.28	1.14	365	2196	2177	2146	2127	2096	2187	2137	8	645	100	1550	5	1	7710000	165	37.46	1.04	12	0.11	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.31	N	424140	100	7 억	87976	N	N	N	N
8	20240628	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	15166125	7107	37.11	2135	2150	2130	2805	1515	2160	2133.97	1.14	367	2196	2177	2146	2127	2096	2187	2137	8	645	100	1550	5	1	7710000	165	37.63	1.04	12	0.09	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87976	N	N	N	N
9	20240628	091315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-30	5	-1.39	4355340	2040	10.65	2135	2135	2130	2805	1515	2160	2134.97	1.14	431	2196	2177	2146	2127	2096	2187	2137	8	645	100	1550	5	1	7710000	164	37.37	1.03	12	0.03	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.31	N	424140	100	7 억	87976	N	N	N	N
10	20240627	161303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	30	2	1.41	41328215	19153	55.25	2130	2165	2115	2765	1495	2130	2157.79	1.14	-219	2186	2157	2136	2107	2086	2172	2122	8	635	100	1530	5	1	7710000	167	37.89	1.05	12	0.25	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	88195	N	N	N	N
11	20240627	151310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	35	2	1.64	40842215	18928	54.60	2130	2165	2115	2765	1495	2130	2157.77	1.14	-218	2186	2157	2136	2107	2086	2172	2122	8	635	100	1530	5	1	7710000	167	37.98	1.05	12	0.25	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.31	N	424140	100	7 억	88195	N	N	N	N
12	20240627	141309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	20	2	0.94	33286860	15414	44.46	2130	2165	2115	2765	1495	2130	2159.52	1.14	-166	2186	2157	2136	2107	2086	2172	2122	8	635	100	1530	5	1	7710000	166	37.72	1.04	12	0.20	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.31	N	424140	100	7 억	88195	N	N	N	N
13	20240627	131308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	25	2	1.17	32261310	14937	43.09	2130	2165	2115	2765	1495	2130	2159.83	1.14	-166	2186	2157	2136	2107	2086	2172	2122	8	635	100	1530	5	1	7710000	166	37.81	1.05	12	0.19	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	88195	N	N	N	N
14	20240627	121310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	10	2	0.47	32257005	14935	43.08	2130	2165	2115	2765	1495	2130	2159.83	1.14	-164	2186	2157	2136	2107	2086	2172	2122	8	635	100	1530	5	1	7710000	165	37.54	1.04	12	0.19	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.31	N	424140	100	7 억	88195	N	N	N	N
15	20240627	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	35	2	1.64	9167110	4258	12.28	2130	2165	2115	2765	1495	2130	2152.91	1.14	-135	2186	2157	2136	2107	2086	2172	2122	8	635	100	1530	5	1	7710000	167	37.98	1.05	12	0.06	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.31	N	424140	100	7 억	88195	N	N	N	N
16	20240627	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	35	2	1.64	6033205	2810	8.11	2130	2165	2115	2765	1495	2130	2147.05	1.14	-134	2186	2157	2136	2107	2086	2172	2122	8	635	100	1530	5	1	7710000	167	37.98	1.05	12	0.04	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.31	N	424140	100	7 억	88195	N	N	N	N
17	20240627	091310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	30	2	1.41	2571020	1210	3.49	2130	2160	2115	2765	1495	2130	2124.81	1.14	4	2186	2157	2136	2107	2086	2172	2122	8	635	100	1530	5	1	7710000	167	37.89	1.05	12	0.02	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	88195	N	N	N	N
18	20240626	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-60	5	-2.74	73989900	34666	149.48	2115	2165	2115	2845	1535	2190	2134.37	1.13	-8815	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7710000	164	37.37	1.03	12	0.45	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.31	N	424140	100	7 억	86929	N	N	N	N
19	20240626	151309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-55	5	-2.51	70469000	33013	142.35	2115	2165	2115	2845	1535	2190	2134.58	1.13	-8798	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7710000	165	37.46	1.04	12	0.43	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.31	N	424140	100	7 억	86929	N	N	N	N
20	20240626	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-45	5	-2.05	61508595	28825	124.29	2115	2165	2115	2845	1535	2190	2133.86	1.13	-7363	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7710000	165	37.63	1.04	12	0.37	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	86929	N	N	N	N
21	20240626	131306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-55	5	-2.51	55571760	26052	112.34	2115	2165	2115	2845	1535	2190	2133.11	1.13	-4836	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7710000	165	37.46	1.04	12	0.34	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.31	N	424140	100	7 억	86929	N	N	N	N
22	20240626	121304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-55	5	-2.51	51037275	23931	103.19	2115	2165	2115	2845	1535	2190	2132.68	1.13	-3083	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7710000	165	37.46	1.04	12	0.31	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.31	N	424140	100	7 억	86929	N	N	N	N
23	20240626	111307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-40	5	-1.83	46149090	21654	93.37	2115	2165	2115	2845	1535	2190	2131.20	1.13	-1273	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7710000	166	37.72	1.04	12	0.28	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.31	N	424140	100	7 억	86929	N	N	N	N
24	20240626	101303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-50	5	-2.28	39821550	18705	80.66	2115	2165	2115	2845	1535	2190	2128.93	1.13	628	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7710000	165	37.54	1.04	12	0.24	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.31	N	424140	100	7 억	86929	N	N	N	N
25	20240626	091307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-40	5	-1.83	25549095	12036	51.90	2115	2165	2115	2845	1535	2190	2122.72	1.13	465	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7710000	166	37.72	1.04	12	0.16	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.31	N	424140	100	7 억	86929	N	N	N	N
26	20240625	161303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	5	2	0.23	50545225	23191	55.29	2175	2190	2160	2840	1530	2185	2179.52	1.13	-269	2238	2211	2168	2141	2098	2225	2155	8	655	100	1570	5	1	7710000	169	38.42	1.06	12	0.30	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.31	N	424140	100	7 억	87198	N	N	N	N
27	20240625	151301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	5	2	0.23	50418205	23133	55.16	2175	2190	2160	2840	1530	2185	2179.49	1.13	-269	2238	2211	2168	2141	2098	2225	2155	8	655	100	1570	5	1	7710000	169	38.42	1.06	12	0.30	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.31	N	424140	100	7 억	87198	N	N	N	N
28	20240625	141304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	5	2	0.23	50391980	23121	55.13	2175	2190	2160	2840	1530	2185	2179.49	1.13	-266	2238	2211	2168	2141	2098	2225	2155	8	655	100	1570	5	1	7710000	169	38.42	1.06	12	0.30	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.31	N	424140	100	7 억	87198	N	N	N	N
29	20240625	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-25	5	-1.14	43166580	19793	47.19	2175	2190	2160	2840	1530	2185	2180.90	1.13	-267	2238	2211	2168	2141	2098	2225	2155	8	655	100	1570	5	1	7710000	167	37.89	1.05	12	0.26	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	87198	N	N	N	N
30	20240625	121307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-25	5	-1.14	40378020	18502	44.11	2175	2190	2160	2840	1530	2185	2182.36	1.13	-267	2238	2211	2168	2141	2098	2225	2155	8	655	100	1570	5	1	7710000	167	37.89	1.05	12	0.24	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	87198	N	N	N	N
31	20240625	111306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	0	3	0.00	20764940	9514	22.68	2175	2185	2170	2840	1530	2185	2182.57	1.13	-265	2238	2211	2168	2141	2098	2225	2155	8	655	100	1570	5	1	7710000	168	38.33	1.06	12	0.12	57.00	2059.00	2220	20240619	-1.58	1950	20231114	12.05	2220	-1.58	20240619	1998	9.36	20240102	2220	-1.58	20240619	1950	12.05	20231114	0.31	N	424140	100	7 억	87198	N	N	N	N
32	20240625	101304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-5	5	-0.23	15195190	6959	16.59	2175	2185	2175	2840	1530	2185	2183.53	1.13	-263	2238	2211	2168	2141	2098	2225	2155	8	655	100	1570	5	1	7710000	168	38.25	1.06	12	0.09	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87198	N	N	N	N
33	20240625	091302	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	1.13	0	2238	2211	2168	2141	2098	2225	2155	8	655	100	1570	5	1	7710000	168	38.33	1.06	12	0.00	57.00	2059.00	2220	20240619	-1.58	1950	20231114	12.05	2220	-1.58	20240619	1998	9.36	20240102	2220	-1.58	20240619	1950	12.05	20231114	0.31	N	424140	100	7 억	87198	N	N	N	N
34	20240624	161302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	20	2	0.92	91061620	41941	125.99	2125	2195	2125	2810	1520	2165	2171.18	1.13	24	2235	2200	2155	2120	2075	2177	2097	8	645	100	1550	5	1	7710000	168	38.33	1.06	12	0.54	57.00	2059.00	2220	20240619	-1.58	1950	20231114	12.05	2220	-1.58	20240619	1998	9.36	20240102	2220	-1.58	20240619	1950	12.05	20231114	0.31	N	424140	100	7 억	87174	N	N	N	N
35	20240624	151258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	20	2	0.92	91061620	41941	125.99	2125	2195	2125	2810	1520	2165	2171.18	1.13	24	2235	2200	2155	2120	2075	2177	2097	8	645	100	1550	5	1	7710000	168	38.33	1.06	12	0.54	57.00	2059.00	2220	20240619	-1.58	1950	20231114	12.05	2220	-1.58	20240619	1998	9.36	20240102	2220	-1.58	20240619	1950	12.05	20231114	0.31	N	424140	100	7 억	87174	N	N	N	N
36	20240624	141300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	15	2	0.69	86273810	39742	119.38	2125	2195	2125	2810	1520	2165	2170.85	1.13	26	2235	2200	2155	2120	2075	2177	2097	8	645	100	1550	5	1	7710000	168	38.25	1.06	12	0.52	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87174	N	N	N	N
37	20240624	131257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	15	2	0.69	76164310	35097	105.43	2125	2195	2125	2810	1520	2165	2170.11	1.13	376	2235	2200	2155	2120	2075	2177	2097	8	645	100	1550	5	1	7710000	168	38.25	1.06	12	0.46	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87174	N	N	N	N
38	20240624	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	25	2	1.15	74299340	34241	102.86	2125	2195	2125	2810	1520	2165	2169.89	1.13	29	2235	2200	2155	2120	2075	2177	2097	8	645	100	1550	5	1	7710000	169	38.42	1.06	12	0.44	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.31	N	424140	100	7 억	87174	N	N	N	N
39	20240624	111301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	15	2	0.69	74288390	34236	102.84	2125	2195	2125	2810	1520	2165	2169.89	1.13	29	2235	2200	2155	2120	2075	2177	2097	8	645	100	1550	5	1	7710000	168	38.25	1.06	12	0.44	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87174	N	N	N	N
40	20240624	101300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-10	5	-0.46	18206915	8503	25.54	2125	2155	2125	2810	1520	2165	2141.23	1.13	-74	2235	2200	2155	2120	2075	2177	2097	8	645	100	1550	5	1	7710000	166	37.81	1.05	12	0.11	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	87174	N	N	N	N
41	20240624	091300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-40	5	-1.85	4796125	2257	6.78	2125	2125	2125	2810	1520	2165	2125.00	1.13	956	2235	2200	2155	2120	2075	2177	2097	8	645	100	1550	5	1	7710000	164	37.28	1.03	12	0.03	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.31	N	424140	100	7 억	87174	N	N	N	N
42	20240621	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	-25	5	-1.14	72012815	33290	198.75	2190	2190	2110	2845	1535	2190	2163.20	1.13	165	2213	2201	2193	2181	2173	2197	2177	8	655	100	1570	5	1	7710000	167	37.98	1.05	12	0.43	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.31	N	424140	100	7 억	87009	N	N	N	N
43	20240621	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-30	5	-1.37	71368850	32992	196.97	2190	2190	2110	2845	1535	2190	2163.22	1.13	192	2213	2201	2193	2181	2173	2197	2177	8	655	100	1570	5	1	7710000	167	37.89	1.05	12	0.43	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	87009	N	N	N	N
44	20240621	141214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-30	5	-1.37	57961465	26745	159.67	2190	2190	2110	2845	1535	2190	2167.19	1.13	99	2213	2201	2193	2181	2173	2197	2177	8	655	100	1570	5	1	7710000	167	37.89	1.05	12	0.35	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	87009	N	N	N	N
45	20240621	131216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-20	5	-0.91	35613780	16420	98.03	2190	2190	2110	2845	1535	2190	2168.93	1.13	122	2213	2201	2193	2181	2173	2197	2177	8	655	100	1570	5	1	7710000	167	38.07	1.05	12	0.21	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87009	N	N	N	N
46	20240621	121219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-5	5	-0.23	29150835	13444	80.26	2190	2190	2110	2845	1535	2190	2168.32	1.13	122	2213	2201	2193	2181	2173	2197	2177	8	655	100	1570	5	1	7710000	168	38.33	1.06	12	0.17	57.00	2059.00	2220	20240619	-1.58	1950	20231114	12.05	2220	-1.58	20240619	1998	9.36	20240102	2220	-1.58	20240619	1950	12.05	20231114	0.31	N	424140	100	7 억	87009	N	N	N	N
47	20240621	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-5	5	-0.23	29150835	13444	80.26	2190	2190	2110	2845	1535	2190	2168.32	1.13	122	2213	2201	2193	2181	2173	2197	2177	8	655	100	1570	5	1	7710000	168	38.33	1.06	12	0.17	57.00	2059.00	2220	20240619	-1.58	1950	20231114	12.05	2220	-1.58	20240619	1998	9.36	20240102	2220	-1.58	20240619	1950	12.05	20231114	0.31	N	424140	100	7 억	87009	N	N	N	N
48	20240621	101213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-10	5	-0.46	22641550	10462	62.46	2190	2190	2110	2845	1535	2190	2164.17	1.13	144	2213	2201	2193	2181	2173	2197	2177	8	655	100	1570	5	1	7710000	168	38.25	1.06	12	0.14	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87009	N	N	N	N
49	20240621	091220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-60	5	-2.74	11208210	5169	30.86	2190	2190	2110	2845	1535	2190	2168.35	1.13	-10	2213	2201	2193	2181	2173	2197	2177	8	655	100	1570	5	1	7710000	164	37.37	1.03	12	0.07	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.31	N	424140	100	7 억	87009	N	N	N	N
50	20240620	161211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	36757310	16750	66.95	2205	2205	2185	2845	1535	2190	2194.47	1.13	2997	2246	2217	2191	2162	2136	2232	2177	8	655	100	1570	5	1	7710000	169	38.42	1.06	12	0.22	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.23	N	424140	100	7 억	87012	N	N	N	N
51	20240620	151207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	5	2	0.23	35746870	16289	65.10	2205	2205	2185	2845	1535	2190	2194.54	1.13	2997	2246	2217	2191	2162	2136	2232	2177	8	655	100	1570	5	1	7710000	169	38.51	1.07	12	0.21	57.00	2059.00	2220	20240619	-1.13	1950	20231114	12.56	2220	-1.13	20240619	1998	9.86	20240102	2220	-1.13	20240619	1950	12.56	20231114	0.23	N	424140	100	7 억	87012	N	N	N	N
52	20240620	141213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	5	2	0.23	30917870	14089	56.31	2205	2205	2185	2845	1535	2190	2194.47	1.13	2997	2246	2217	2191	2162	2136	2232	2177	8	655	100	1570	5	1	7710000	169	38.51	1.07	12	0.18	57.00	2059.00	2220	20240619	-1.13	1950	20231114	12.56	2220	-1.13	20240619	1998	9.86	20240102	2220	-1.13	20240619	1950	12.56	20231114	0.23	N	424140	100	7 억	87012	N	N	N	N
53	20240620	131211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	19888190	9063	36.22	2205	2205	2190	2845	1535	2190	2194.44	1.13	2997	2246	2217	2191	2162	2136	2232	2177	8	655	100	1570	5	1	7710000	169	38.42	1.06	12	0.12	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.23	N	424140	100	7 억	87012	N	N	N	N
54	20240620	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	19888190	9063	36.22	2205	2205	2190	2845	1535	2190	2194.44	1.13	2997	2246	2217	2191	2162	2136	2232	2177	8	655	100	1570	5	1	7710000	169	38.42	1.06	12	0.12	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.23	N	424140	100	7 억	87012	N	N	N	N
55	20240620	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	17620920	8030	32.09	2205	2205	2190	2845	1535	2190	2194.39	1.13	2969	2246	2217	2191	2162	2136	2232	2177	8	655	100	1570	5	1	7710000	169	38.42	1.06	12	0.10	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.23	N	424140	100	7 억	87012	N	N	N	N
56	20240620	101213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	16096655	7334	29.31	2205	2205	2190	2845	1535	2190	2194.80	1.13	2278	2246	2217	2191	2162	2136	2232	2177	8	655	100	1570	5	1	7710000	169	38.42	1.06	12	0.10	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.23	N	424140	100	7 억	87012	N	N	N	N
57	20240620	091219	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	1.13	0	2246	2217	2191	2162	2136	2232	2177	8	655	100	1570	5	1	7710000	169	38.42	1.06	12	0.00	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.23	N	424140	100	7 억	87012	N	N	N	N
58	20240619	161206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2190	-5	5	-0.23	54926150	25020	82.50	2180	2220	2165	2850	1540	2195	2195.29	1.13	2299	2215	2205	2195	2185	2175	2210	2190	8	655	100	1580	5	1	7710000	169	38.42	1.06	12	0.32	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.04	N	424140	100	7 억	87112	N	N	N	N
59	20240619	151207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2185	-10	5	-0.46	54190985	24682	81.39	2180	2220	2165	2850	1540	2195	2195.57	1.13	2472	2215	2205	2195	2185	2175	2210	2190	8	655	100	1580	5	1	7710000	168	38.33	1.06	12	0.32	57.00	2059.00	2220	20240619	-1.58	1950	20231114	12.05	2220	-1.58	20240619	1998	9.36	20240102	2220	-1.58	20240619	1950	12.05	20231114	0.04	N	424140	100	7 억	87112	N	N	N	N
60	20240619	141215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2170	-25	5	-1.14	53851750	24526	80.87	2180	2220	2165	2850	1540	2195	2195.70	1.13	2562	2215	2205	2195	2185	2175	2210	2190	8	655	100	1580	5	1	7710000	167	38.07	1.05	12	0.32	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.04	N	424140	100	7 억	87112	N	N	N	N
61	20240619	131203	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	-15	5	-0.68	47662515	21680	71.49	2180	2220	2165	2850	1540	2195	2198.46	1.13	2320	2215	2205	2195	2185	2175	2210	2190	8	655	100	1580	5	1	7710000	168	38.25	1.06	12	0.28	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.04	N	424140	100	7 억	87112	N	N	N	N
62	20240619	121203	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	-15	5	-0.68	44986675	20453	67.44	2180	2220	2165	2850	1540	2195	2199.51	1.13	2429	2215	2205	2195	2185	2175	2210	2190	8	655	100	1580	5	1	7710000	168	38.25	1.06	12	0.27	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.04	N	424140	100	7 억	87112	N	N	N	N
63	20240619	111208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2200	5	2	0.23	30156345	13675	45.09	2180	2220	2165	2850	1540	2195	2205.22	1.13	850	2215	2205	2195	2185	2175	2210	2190	8	655	100	1580	5	1	7710000	170	38.60	1.07	12	0.18	57.00	2059.00	2220	20240619	-0.90	1950	20231114	12.82	2220	-0.90	20240619	1998	10.11	20240102	2220	-0.90	20240619	1950	12.82	20231114	0.04	N	424140	100	7 억	87112	N	N	N	N
64	20240619	101211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2190	-5	5	-0.23	11965460	5411	17.84	2180	2220	2165	2850	1540	2195	2211.32	1.13	-361	2215	2205	2195	2185	2175	2210	2190	8	655	100	1580	5	1	7710000	169	38.42	1.06	12	0.07	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.04	N	424140	100	7 억	87112	N	N	N	N
65	20240619	091214	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	1.13	0	2215	2205	2195	2185	2175	2210	2190	8	655	100	1580	5	1	7710000	169	38.51	1.07	12	0.00	57.00	2059.00	2215	20240614	-0.90	1950	20231114	12.56	2215	-0.90	20240614	1998	9.86	20240102	2215	-0.90	20240614	1950	12.56	20231114	0.04	N	424140	100	7 억	87112	N	N	N	N
66	20240618	161159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-5	5	-0.23	66579020	30326	76.26	2185	2205	2185	2860	1540	2200	2195.44	1.13	-311	2230	2215	2200	2185	2170	2207	2177	8	660	100	1580	5	1	7710000	169	38.51	1.07	12	0.39	57.00	2059.00	2215	20240614	-0.90	1950	20231114	12.56	2215	-0.90	20240614	1998	9.86	20240102	2215	-0.90	20240614	1950	12.56	20231114	0.04	N	424140	100	7 억	87423	N	N	N	N
67	20240618	151200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-10	5	-0.45	66425370	30256	76.09	2185	2205	2185	2860	1540	2200	2195.44	1.13	-311	2230	2215	2200	2185	2170	2207	2177	8	660	100	1580	5	1	7710000	169	38.42	1.06	12	0.39	57.00	2059.00	2215	20240614	-1.13	1950	20231114	12.31	2215	-1.13	20240614	1998	9.61	20240102	2215	-1.13	20240614	1950	12.31	20231114	0.04	N	424140	100	7 억	87423	N	N	N	N
68	20240618	141204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-15	5	-0.68	64392455	29326	73.75	2185	2205	2185	2860	1540	2200	2195.75	1.13	-269	2230	2215	2200	2185	2170	2207	2177	8	660	100	1580	5	1	7710000	168	38.33	1.06	12	0.38	57.00	2059.00	2215	20240614	-1.35	1950	20231114	12.05	2215	-1.35	20240614	1998	9.36	20240102	2215	-1.35	20240614	1950	12.05	20231114	0.04	N	424140	100	7 억	87423	N	N	N	N
69	20240618	131204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-15	5	-0.68	59762440	27207	68.42	2185	2205	2185	2860	1540	2200	2196.58	1.13	-269	2230	2215	2200	2185	2170	2207	2177	8	660	100	1580	5	1	7710000	168	38.33	1.06	12	0.35	57.00	2059.00	2215	20240614	-1.35	1950	20231114	12.05	2215	-1.35	20240614	1998	9.36	20240102	2215	-1.35	20240614	1950	12.05	20231114	0.04	N	424140	100	7 억	87423	N	N	N	N
70	20240618	121200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	50173960	22841	57.44	2185	2205	2185	2860	1540	2200	2196.66	1.13	-267	2230	2215	2200	2185	2170	2207	2177	8	660	100	1580	5	1	7710000	170	38.60	1.07	12	0.30	57.00	2059.00	2215	20240614	-0.68	1950	20231114	12.82	2215	-0.68	20240614	1998	10.11	20240102	2215	-0.68	20240614	1950	12.82	20231114	0.04	N	424140	100	7 억	87423	N	N	N	N
71	20240618	111201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-15	5	-0.68	36059115	16405	41.25	2185	2205	2185	2860	1540	2200	2198.06	1.13	-265	2230	2215	2200	2185	2170	2207	2177	8	660	100	1580	5	1	7710000	168	38.33	1.06	12	0.21	57.00	2059.00	2215	20240614	-1.35	1950	20231114	12.05	2215	-1.35	20240614	1998	9.36	20240102	2215	-1.35	20240614	1950	12.05	20231114	0.04	N	424140	100	7 억	87423	N	N	N	N
72	20240618	101200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	26904500	12237	30.77	2185	2205	2185	2860	1540	2200	2198.62	1.13	-261	2230	2215	2200	2185	2170	2207	2177	8	660	100	1580	5	1	7710000	170	38.60	1.07	12	0.16	57.00	2059.00	2215	20240614	-0.68	1950	20231114	12.82	2215	-0.68	20240614	1998	10.11	20240102	2215	-0.68	20240614	1950	12.82	20231114	0.04	N	424140	100	7 억	87423	N	N	N	N
73	20240618	091209	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	1.13	0	2230	2215	2200	2185	2170	2207	2177	8	660	100	1580	5	1	7710000	170	38.60	1.07	12	0.00	57.00	2059.00	2215	20240614	-0.68	1950	20231114	12.82	2215	-0.68	20240614	1998	10.11	20240102	2215	-0.68	20240614	1950	12.82	20231114	0.04	N	424140	100	7 억	87423	N	N	N	N
74	20240617	161151	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2200	-5	5	-0.23	87341355	39766	77.25	2205	2215	2185	2865	1545	2205	2196.38	1.14	4901	2258	2231	2188	2161	2118	2245	2175	8	660	100	1580	5	1	7710000	170	38.60	1.07	12	0.52	57.00	2059.00	2215	20240614	-0.68	1950	20231114	12.82	2215	0.00	20240614	1998	10.11	20240102	2215	-0.68	20240614	1950	12.82	20231114	0.04	N	424140	100	7 억	87522	N	N	N	N
75	20240617	151159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2200	-5	5	-0.23	60648765	27633	53.68	2205	2215	2185	2865	1545	2205	2194.79	1.14	4905	2258	2231	2188	2161	2118	2245	2175	8	660	100	1580	5	1	7710000	170	38.60	1.07	12	0.36	57.00	2059.00	2215	20240614	-0.68	1950	20231114	12.82	2215	0.00	20240614	1998	10.11	20240102	2215	-0.68	20240614	1950	12.82	20231114	0.04	N	424140	100	7 억	87522	N	N	N	N
76	20240617	141148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2190	-15	5	-0.68	48427510	22053	42.84	2205	2215	2185	2865	1545	2205	2195.96	1.14	5124	2258	2231	2188	2161	2118	2245	2175	8	660	100	1580	5	1	7710000	169	38.42	1.06	12	0.29	57.00	2059.00	2215	20240614	-1.13	1950	20231114	12.31	2215	0.00	20240614	1998	9.61	20240102	2215	-1.13	20240614	1950	12.31	20231114	0.04	N	424140	100	7 억	87522	N	N	N	N
77	20240617	131148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2190	-15	5	-0.68	48079160	21894	42.53	2205	2215	2185	2865	1545	2205	2196.00	1.14	5125	2258	2231	2188	2161	2118	2245	2175	8	660	100	1580	5	1	7710000	169	38.42	1.06	12	0.28	57.00	2059.00	2215	20240614	-1.13	1950	20231114	12.31	2215	0.00	20240614	1998	9.61	20240102	2215	-1.13	20240614	1950	12.31	20231114	0.04	N	424140	100	7 억	87522	N	N	N	N
78	20240617	121148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2200	-5	5	-0.23	45526575	20733	40.28	2205	2215	2185	2865	1545	2205	2195.85	1.14	5128	2258	2231	2188	2161	2118	2245	2175	8	660	100	1580	5	1	7710000	170	38.60	1.07	12	0.27	57.00	2059.00	2215	20240614	-0.68	1950	20231114	12.82	2215	0.00	20240614	1998	10.11	20240102	2215	-0.68	20240614	1950	12.82	20231114	0.04	N	424140	100	7 억	87522	N	N	N	N
79	20240617	111139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2205	0	3	0.00	14819700	6716	13.05	2205	2215	2185	2865	1545	2205	2206.63	1.14	1372	2258	2231	2188	2161	2118	2245	2175	8	660	100	1580	5	1	7710000	170	38.68	1.07	12	0.09	57.00	2059.00	2215	20240614	-0.45	1950	20231114	13.08	2215	0.00	20240614	1998	10.36	20240102	2215	-0.45	20240614	1950	13.08	20231114	0.04	N	424140	100	7 억	87522	N	N	N	N
80	20240617	101139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	5	2	0.23	13510205	6121	11.89	2205	2215	2185	2865	1545	2205	2207.19	1.14	877	2258	2231	2188	2161	2118	2245	2175	8	660	100	1580	5	1	7710000	170	38.77	1.07	12	0.08	57.00	2059.00	2215	20240614	-0.23	1950	20231114	13.33	2215	0.00	20240614	1998	10.61	20240102	2215	-0.23	20240614	1950	13.33	20231114	0.04	N	424140	100	7 억	87522	N	N	N	N
81	20240617	091142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-5	5	-0.23	2181675	990	1.92	2205	2205	2185	2865	1545	2205	2203.71	1.14	-17	2258	2231	2188	2161	2118	2245	2175	8	660	100	1580	5	1	7710000	170	38.60	1.07	12	0.01	57.00	2059.00	2215	20240614	-0.68	1950	20231114	12.82	2215	-0.68	20240614	1998	10.11	20240102	2215	-0.68	20240614	1950	12.82	20231114	0.04	N	424140	100	7 억	87522	N	N	N	N
82	20240614	161001	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2205	45	2	2.08	112826545	51478	294.46	2145	2215	2145	2805	1515	2160	2191.74	1.13	79	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7710000	170	38.68	1.07	12	0.67	57.00	2059.00	2215	20240614	-0.45	1950	20231114	13.08	2215	-0.45	20240614	1998	10.36	20240102	2215	-0.45	20240614	1950	13.08	20231114	0.00	N	424140	100	7 억	87478	N	N	N	N
83	20240614	151005	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2215	55	2	2.55	85685965	39149	223.94	2145	2215	2145	2805	1515	2160	2188.71	1.13	-241	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7710000	171	38.86	1.08	12	0.51	57.00	2059.00	2215	20240614	0.00	1950	20231114	13.59	2215	0.00	20240614	1998	10.86	20240102	2215	0.00	20240614	1950	13.59	20231114	0.00	N	424140	100	7 억	87478	N	N	N	N
84	20240614	141003	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2195	35	2	1.62	41199515	18965	108.48	2145	2195	2145	2805	1515	2160	2172.40	1.13	-231	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7710000	169	38.51	1.07	12	0.25	57.00	2059.00	2195	20240614	0.00	1950	20231114	12.56	2195	0.00	20240614	1998	9.86	20240102	2195	0.00	20240614	1950	12.56	20231114	0.00	N	424140	100	7 억	87478	N	N	N	N
85	20240614	131006	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	20444615	9472	54.18	2145	2165	2145	2805	1515	2160	2158.43	1.13	-290	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7710000	167	37.89	1.05	12	0.12	57.00	2059.00	2190	20240509	-1.37	1950	20231114	10.77	2190	-1.37	20240509	1998	8.11	20240102	2190	-1.37	20240509	1950	10.77	20231114	0.00	N	424140	100	7 억	87478	N	N	N	N
86	20240614	121012	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	20384135	9444	54.02	2145	2165	2145	2805	1515	2160	2158.42	1.13	-290	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7710000	167	37.89	1.05	12	0.12	57.00	2059.00	2190	20240509	-1.37	1950	20231114	10.77	2190	-1.37	20240509	1998	8.11	20240102	2190	-1.37	20240509	1950	10.77	20231114	0.00	N	424140	100	7 억	87478	N	N	N	N
87	20240614	111128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	5	2	0.23	18938250	8775	50.19	2145	2165	2145	2805	1515	2160	2158.21	1.13	-290	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7710000	167	37.98	1.05	12	0.11	57.00	2059.00	2190	20240509	-1.14	1950	20231114	11.03	2190	-1.14	20240509	1998	8.36	20240102	2190	-1.14	20240509	1950	11.03	20231114	0.00	N	424140	100	7 억	87478	N	N	N	N
88	20240614	101128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	13853410	6424	36.75	2145	2165	2145	2805	1515	2160	2156.51	1.13	-289	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7710000	167	37.89	1.05	12	0.08	57.00	2059.00	2190	20240509	-1.37	1950	20231114	10.77	2190	-1.37	20240509	1998	8.11	20240102	2190	-1.37	20240509	1950	10.77	20231114	0.00	N	424140	100	7 억	87478	N	N	N	N
89	20240614	091133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	1.13	0	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7710000	167	37.89	1.05	12	0.00	57.00	2059.00	2190	20240509	-1.37	1950	20231114	10.77	2190	-1.37	20240509	1998	8.11	20240102	2190	-1.37	20240509	1950	10.77	20231114	0.00	N	424140	100	7 억	87478	N	N	N	N
90	20240613	161113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	20	2	0.93	37494030	17482	123.12	2135	2160	2135	2780	1500	2140	2144.72	1.13	7013	2156	2147	2136	2127	2116	2152	2132	8	640	100	1540	5	1	7710000	167	37.89	1.05	12	0.23	57.00	2059.00	2190	20240509	-1.37	1950	20231114	10.77	2190	-1.37	20240509	1998	8.11	20240102	2190	-1.37	20240509	1950	10.77	20231114	0.00	N	424140	100	7 억	87465	N	N	N	N
91	20240613	151133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	37483240	17477	123.09	2135	2160	2135	2780	1500	2140	2144.72	1.13	7015	2156	2147	2136	2127	2116	2152	2132	8	640	100	1540	5	1	7710000	165	37.63	1.04	12	0.23	57.00	2059.00	2190	20240509	-2.05	1950	20231114	10.00	2190	-2.05	20240509	1998	7.36	20240102	2190	-2.05	20240509	1950	10.00	20231114	0.00	N	424140	100	7 억	87465	N	N	N	N
92	20240613	141121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	37366945	17423	122.71	2135	2160	2135	2780	1500	2140	2144.69	1.13	7020	2156	2147	2136	2127	2116	2152	2132	8	640	100	1540	5	1	7710000	165	37.63	1.04	12	0.23	57.00	2059.00	2190	20240509	-2.05	1950	20231114	10.00	2190	-2.05	20240509	1998	7.36	20240102	2190	-2.05	20240509	1950	10.00	20231114	0.00	N	424140	100	7 억	87465	N	N	N	N
93	20240613	131121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	15	2	0.70	33012400	15397	108.44	2135	2160	2135	2780	1500	2140	2144.08	1.13	6246	2156	2147	2136	2127	2116	2152	2132	8	640	100	1540	5	1	7710000	166	37.81	1.05	12	0.20	57.00	2059.00	2190	20240509	-1.60	1950	20231114	10.51	2190	-1.60	20240509	1998	7.86	20240102	2190	-1.60	20240509	1950	10.51	20231114	0.00	N	424140	100	7 억	87465	N	N	N	N
94	20240613	121123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	15	2	0.70	30853090	14395	101.38	2135	2160	2135	2780	1500	2140	2143.32	1.13	6248	2156	2147	2136	2127	2116	2152	2132	8	640	100	1540	5	1	7710000	166	37.81	1.05	12	0.19	57.00	2059.00	2190	20240509	-1.60	1950	20231114	10.51	2190	-1.60	20240509	1998	7.86	20240102	2190	-1.60	20240509	1950	10.51	20231114	0.00	N	424140	100	7 억	87465	N	N	N	N
95	20240613	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	20	2	0.93	30850935	14394	101.37	2135	2160	2135	2780	1500	2140	2143.32	1.13	6249	2156	2147	2136	2127	2116	2152	2132	8	640	100	1540	5	1	7710000	167	37.89	1.05	12	0.19	57.00	2059.00	2190	20240509	-1.37	1950	20231114	10.77	2190	-1.37	20240509	1998	8.11	20240102	2190	-1.37	20240509	1950	10.77	20231114	0.00	N	424140	100	7 억	87465	N	N	N	N
96	20240613	101115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	25556235	11935	84.06	2135	2145	2135	2780	1500	2140	2141.28	1.13	6255	2156	2147	2136	2127	2116	2152	2132	8	640	100	1540	5	1	7710000	165	37.63	1.04	12	0.15	57.00	2059.00	2190	20240509	-2.05	1950	20231114	10.00	2190	-2.05	20240509	1998	7.36	20240102	2190	-2.05	20240509	1950	10.00	20231114	0.00	N	424140	100	7 억	87465	N	N	N	N
97	20240613	091124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	855990	400	2.82	2135	2140	2135	2780	1500	2140	2139.97	1.13	-2	2156	2147	2136	2127	2116	2152	2132	8	640	100	1540	5	1	7710000	165	37.54	1.04	12	0.01	57.00	2059.00	2190	20240509	-2.28	1950	20231114	9.74	2190	-2.28	20240509	1998	7.11	20240102	2190	-2.28	20240509	1950	9.74	20231114	0.00	N	424140	100	7 억	87465	N	N	N	N
98	20240612	161105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	15	2	0.71	30293290	14199	61.30	2130	2145	2125	2760	1490	2125	2133.48	1.13	-4070	2171	2147	2111	2087	2051	2160	2100	8	635	100	1530	5	1	7710000	165	37.54	1.04	12	0.18	57.00	2059.00	2190	20240509	-2.28	1950	20231114	9.74	2190	-2.28	20240509	1998	7.11	20240102	2190	-2.28	20240509	1950	9.74	20231114	0.00	N	424140	100	7 억	87480	N	N	N	N
99	20240612	151118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	29586125	13868	59.87	2130	2145	2125	2760	1490	2125	2133.41	1.13	-3951	2171	2147	2111	2087	2051	2160	2100	8	635	100	1530	5	1	7710000	164	37.28	1.03	12	0.18	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억	87480	N	N	N	N
100	20240612	141111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	27114400	12705	54.85	2130	2145	2125	2760	1490	2125	2134.15	1.13	-2846	2171	2147	2111	2087	2051	2160	2100	8	635	100	1530	5	1	7710000	164	37.28	1.03	12	0.16	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억	87480	N	N	N	N
101	20240612	131113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	22926785	10740	46.36	2130	2145	2125	2760	1490	2125	2134.71	1.13	-1799	2171	2147	2111	2087	2051	2160	2100	8	635	100	1530	5	1	7710000	164	37.28	1.03	12	0.14	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억	87480	N	N	N	N
102	20240612	121111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	15725845	7357	31.76	2130	2145	2130	2760	1490	2125	2137.54	1.13	-756	2171	2147	2111	2087	2051	2160	2100	8	635	100	1530	5	1	7710000	164	37.37	1.03	12	0.10	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억	87480	N	N	N	N
103	20240612	111109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	15	2	0.71	12091260	5653	24.40	2130	2145	2130	2760	1490	2125	2138.91	1.13	-3	2171	2147	2111	2087	2051	2160	2100	8	635	100	1530	5	1	7710000	165	37.54	1.04	12	0.07	57.00	2059.00	2190	20240509	-2.28	1950	20231114	9.74	2190	-2.28	20240509	1998	7.11	20240102	2190	-2.28	20240509	1950	9.74	20231114	0.00	N	424140	100	7 억	87480	N	N	N	N
104	20240612	101112	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	15	2	0.71	5294770	2477	10.69	2130	2145	2130	2760	1490	2125	2137.57	1.13	-2	2171	2147	2111	2087	2051	2160	2100	8	635	100	1530	5	1	7710000	165	37.54	1.04	12	0.03	57.00	2059.00	2190	20240509	-2.28	1950	20231114	9.74	2190	-2.28	20240509	1998	7.11	20240102	2190	-2.28	20240509	1950	9.74	20231114	0.00	N	424140	100	7 억	87480	N	N	N	N
105	20240612	091115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	4260	2	0.01	2130	2130	2130	2760	1490	2125	2130.00	1.13	0	2171	2147	2111	2087	2051	2160	2100	8	635	100	1530	5	1	7710000	164	37.37	1.03	12	0.00	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억	87480	N	N	N	N
106	20240610	161101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	31451100	14831	46.95	2110	2125	2110	2755	1485	2120	2120.63	1.13	-113	2143	2131	2108	2096	2073	2137	2102	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.19	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억	87487	N	N	N	N
107	20240610	151112	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	27211100	12831	40.62	2110	2125	2110	2755	1485	2120	2120.73	1.13	-113	2143	2131	2108	2096	2073	2137	2102	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.17	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억	87487	N	N	N	N
108	20240610	141107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	26515750	12503	39.58	2110	2125	2110	2755	1485	2120	2120.75	1.13	-107	2143	2131	2108	2096	2073	2137	2102	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.16	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억	87487	N	N	N	N
109	20240610	131102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	20916405	9851	31.18	2110	2125	2110	2755	1485	2120	2123.28	1.13	-106	2143	2131	2108	2096	2073	2137	2102	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.13	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억	87487	N	N	N	N
110	20240610	121104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	20098085	9465	29.96	2110	2125	2110	2755	1485	2120	2123.41	1.13	-104	2143	2131	2108	2096	2073	2137	2102	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.12	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억	87487	N	N	N	N
111	20240610	111108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	19799165	9324	29.51	2110	2125	2110	2755	1485	2120	2123.46	1.13	-104	2143	2131	2108	2096	2073	2137	2102	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.12	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억	87487	N	N	N	N
112	20240610	101104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	19038060	8965	28.38	2110	2125	2110	2755	1485	2120	2123.60	1.13	-453	2143	2131	2108	2096	2073	2137	2102	8	635	100	1520	5	1	7710000	164	37.28	1.03	12	0.12	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억	87487	N	N	N	N
113	20240610	091110	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.13	0	2143	2131	2108	2096	2073	2137	2102	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억	87487	N	N	N	N
114	20240607	161137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	35	2	1.68	66480025	31591	115.72	2090	2120	2085	2710	1460	2085	2104.40	1.13	7531	2118	2101	2088	2071	2058	2095	2065	8	625	100	1500	5	1	7710000	163	37.19	1.03	12	0.41	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억	86956	N	N	N	N
115	20240607	151152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	30	2	1.44	58005140	27591	101.07	2090	2115	2085	2710	1460	2085	2102.32	1.13	7548	2118	2101	2088	2071	2058	2095	2065	8	625	100	1500	5	1	7710000	163	37.11	1.03	12	0.36	57.00	2059.00	2190	20240509	-3.42	1950	20231114	8.46	2190	-3.42	20240509	1998	5.86	20240102	2190	-3.42	20240509	1950	8.46	20231114	0.00	N	424140	100	7 억	86956	N	N	N	N
116	20240607	141140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	25	2	1.20	53735685	25569	93.66	2090	2115	2085	2710	1460	2085	2101.60	1.13	6585	2118	2101	2088	2071	2058	2095	2065	8	625	100	1500	5	1	7710000	163	37.02	1.02	12	0.33	57.00	2059.00	2190	20240509	-3.65	1950	20231114	8.21	2190	-3.65	20240509	1998	5.61	20240102	2190	-3.65	20240509	1950	8.21	20231114	0.00	N	424140	100	7 억	86956	N	N	N	N
117	20240607	131139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	15	2	0.72	44791740	21311	78.07	2090	2115	2085	2710	1460	2085	2101.81	1.13	5151	2118	2101	2088	2071	2058	2095	2065	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	0.28	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억	86956	N	N	N	N
118	20240607	121143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	15	2	0.72	38346610	18241	66.82	2090	2115	2085	2710	1460	2085	2102.22	1.13	3924	2118	2101	2088	2071	2058	2095	2065	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	0.24	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억	86956	N	N	N	N
119	20240607	111124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	20	2	0.96	13196390	6290	23.04	2090	2110	2085	2710	1460	2085	2098.00	1.13	2659	2118	2101	2088	2071	2058	2095	2065	8	625	100	1500	5	1	7710000	162	36.93	1.02	12	0.08	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억	86956	N	N	N	N
120	20240607	101143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	25	2	1.20	2967825	1408	5.16	2090	2110	2090	2710	1460	2085	2107.83	1.13	1383	2118	2101	2088	2071	2058	2095	2065	8	625	100	1500	5	1	7710000	163	37.02	1.02	12	0.02	57.00	2059.00	2190	20240509	-3.65	1950	20231114	8.21	2190	-3.65	20240509	1998	5.61	20240102	2190	-3.65	20240509	1950	8.21	20231114	0.00	N	424140	100	7 억	86956	N	N	N	N
121	20240607	091143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	20	2	0.96	387290	184	0.67	2090	2105	2090	2710	1460	2085	2104.84	1.13	184	2118	2101	2088	2071	2058	2095	2065	8	625	100	1500	5	1	7710000	162	36.93	1.02	12	0.00	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억	86956	N	N	N	N
122	20240605	161138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	57099280	27299	13.84	2100	2105	2075	2730	1470	2100	2091.63	1.13	18494	2123	2111	2088	2076	2053	2117	2082	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.35	57.00	2059.00	2190	20240509	-4.79	1950	20231114	6.92	2190	-4.79	20240509	1998	4.35	20240102	2190	-4.79	20240509	1950	6.92	20231114	0.00	N	424140	100	7 억	87462	N	N	N	N
123	20240605	151136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	57044570	27273	13.83	2100	2105	2075	2730	1470	2100	2091.61	1.13	18469	2123	2111	2088	2076	2053	2117	2082	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.35	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억	87462	N	N	N	N
124	20240605	141137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	39189605	18756	9.51	2100	2100	2075	2730	1470	2100	2089.44	1.13	10626	2123	2111	2088	2076	2053	2117	2082	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.24	57.00	2059.00	2190	20240509	-4.57	1950	20231114	7.18	2190	-4.57	20240509	1998	4.60	20240102	2190	-4.57	20240509	1950	7.18	20231114	0.00	N	424140	100	7 억	87462	N	N	N	N
125	20240605	131136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	16860045	8059	4.09	2100	2100	2080	2730	1470	2100	2092.08	1.13	1941	2123	2111	2088	2076	2053	2117	2082	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.10	57.00	2059.00	2190	20240509	-4.79	1950	20231114	6.92	2190	-4.79	20240509	1998	4.35	20240102	2190	-4.79	20240509	1950	6.92	20231114	0.00	N	424140	100	7 억	87462	N	N	N	N
126	20240605	121133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	8647060	4123	2.09	2100	2100	2080	2730	1470	2100	2097.27	1.13	0	2123	2111	2088	2076	2053	2117	2082	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.05	57.00	2059.00	2190	20240509	-4.57	1950	20231114	7.18	2190	-4.57	20240509	1998	4.60	20240102	2190	-4.57	20240509	1950	7.18	20231114	0.00	N	424140	100	7 억	87462	N	N	N	N
127	20240605	111135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-20	5	-0.95	8502900	4054	2.06	2100	2100	2080	2730	1470	2100	2097.41	1.13	0	2123	2111	2088	2076	2053	2117	2082	8	630	100	1510	5	1	7710000	160	36.49	1.01	12	0.05	57.00	2059.00	2190	20240509	-5.02	1950	20231114	6.67	2190	-5.02	20240509	1998	4.10	20240102	2190	-5.02	20240509	1950	6.67	20231114	0.00	N	424140	100	7 억	87462	N	N	N	N
128	20240605	101131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	7345050	3500	1.77	2100	2100	2090	2730	1470	2100	2098.59	1.13	0	2123	2111	2088	2076	2053	2117	2082	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.05	57.00	2059.00	2190	20240509	-4.57	1950	20231114	7.18	2190	-4.57	20240509	1998	4.60	20240102	2190	-4.57	20240509	1950	7.18	20231114	0.00	N	424140	100	7 억	87462	N	N	N	N
129	20240605	091132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	6300000	3000	1.52	2100	2100	2100	2730	1470	2100	2100.00	1.13	0	2123	2111	2088	2076	2053	2117	2082	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.04	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억	87462	N	N	N	N
130	20240604	161122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	408585820	197206	468.83	2100	2100	2065	2720	1470	2095	2071.87	1.14	19576	2115	2105	2095	2085	2075	2100	2080	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	2.56	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억	87886	N	N	N	N
131	20240604	151124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	407579920	196727	467.70	2100	2100	2065	2720	1470	2095	2071.80	1.14	19097	2115	2105	2095	2085	2075	2100	2080	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	2.55	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억	87886	N	N	N	N
132	20240604	141126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	394822420	190652	453.25	2100	2100	2065	2720	1470	2095	2070.91	1.14	15353	2115	2105	2095	2085	2075	2100	2080	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	2.47	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억	87886	N	N	N	N
133	20240604	131123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	386567230	186711	443.88	2100	2100	2065	2720	1470	2095	2070.40	1.14	11663	2115	2105	2095	2085	2075	2100	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	2.42	57.00	2059.00	2190	20240509	-4.79	1950	20231114	6.92	2190	-4.79	20240509	1998	4.35	20240102	2190	-4.79	20240509	1950	6.92	20231114	0.00	N	424140	100	7 억	87886	N	N	N	N
134	20240604	121121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	377662850	182449	433.75	2100	2100	2065	2720	1470	2095	2069.96	1.14	8071	2115	2105	2095	2085	2075	2100	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	2.37	57.00	2059.00	2190	20240509	-4.57	1950	20231114	7.18	2190	-4.57	20240509	1998	4.60	20240102	2190	-4.57	20240509	1950	7.18	20231114	0.00	N	424140	100	7 억	87886	N	N	N	N
135	20240604	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-15	5	-0.72	367365500	177512	422.01	2100	2100	2065	2720	1470	2095	2069.52	1.14	4920	2115	2105	2095	2085	2075	2100	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	2.30	57.00	2059.00	2190	20240509	-5.02	1950	20231114	6.67	2190	-5.02	20240509	1998	4.10	20240102	2190	-5.02	20240509	1950	6.67	20231114	0.00	N	424140	100	7 억	87886	N	N	N	N
136	20240604	101121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-15	5	-0.72	83731810	40279	95.76	2100	2100	2075	2720	1470	2095	2078.80	1.14	878	2115	2105	2095	2085	2075	2100	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.52	57.00	2059.00	2190	20240509	-5.02	1950	20231114	6.67	2190	-5.02	20240509	1998	4.10	20240102	2190	-5.02	20240509	1950	6.67	20231114	0.00	N	424140	100	7 억	87886	N	N	N	N
137	20240604	091119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	5724480	2735	6.50	2100	2100	2085	2720	1470	2095	2093.05	1.14	-178	2115	2105	2095	2085	2075	2100	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.04	57.00	2059.00	2190	20240509	-4.79	1950	20231114	6.92	2190	-4.79	20240509	1998	4.35	20240102	2190	-4.79	20240509	1950	6.92	20231114	0.00	N	424140	100	7 억	87886	N	N	N	N
138	20240603	161107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	88038905	42063	404.65	2100	2105	2085	2735	1475	2105	2093.02	1.14	-147	2121	2112	2096	2087	2071	2117	2092	8	630	100	1510	5	1	7710000	162	36.75	1.02	12	0.55	57.00	2059.00	2190	20240509	-4.34	1950	20231114	7.44	2190	-4.34	20240509	1998	4.85	20240102	2190	-4.34	20240509	1950	7.44	20231114	0.00	N	424140	100	7 억	88033	N	N	N	N
139	20240603	151107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-15	5	-0.71	31478705	15063	144.91	2100	2105	2085	2735	1475	2105	2089.80	1.14	-79	2121	2112	2096	2087	2071	2117	2092	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.20	57.00	2059.00	2190	20240509	-4.57	1950	20231114	7.18	2190	-4.57	20240509	1998	4.60	20240102	2190	-4.57	20240509	1950	7.18	20231114	0.00	N	424140	100	7 억	88033	N	N	N	N
140	20240603	141107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-15	5	-0.71	31131765	14897	143.31	2100	2105	2085	2735	1475	2105	2089.80	1.14	-147	2121	2112	2096	2087	2071	2117	2092	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.19	57.00	2059.00	2190	20240509	-4.57	1950	20231114	7.18	2190	-4.57	20240509	1998	4.60	20240102	2190	-4.57	20240509	1950	7.18	20231114	0.00	N	424140	100	7 억	88033	N	N	N	N
141	20240603	131107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-20	5	-0.95	31127585	14895	143.29	2100	2105	2085	2735	1475	2105	2089.80	1.14	-147	2121	2112	2096	2087	2071	2117	2092	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.19	57.00	2059.00	2190	20240509	-4.79	1950	20231114	6.92	2190	-4.79	20240509	1998	4.35	20240102	2190	-4.79	20240509	1950	6.92	20231114	0.00	N	424140	100	7 억	88033	N	N	N	N
142	20240603	121106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-20	5	-0.95	24868265	11893	114.41	2100	2105	2085	2735	1475	2105	2091.00	1.14	-147	2121	2112	2096	2087	2071	2117	2092	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.15	57.00	2059.00	2190	20240509	-4.79	1950	20231114	6.92	2190	-4.79	20240509	1998	4.35	20240102	2190	-4.79	20240509	1950	6.92	20231114	0.00	N	424140	100	7 억	88033	N	N	N	N
143	20240603	111101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-20	5	-0.95	24363695	11651	112.08	2100	2105	2085	2735	1475	2105	2091.12	1.14	-147	2121	2112	2096	2087	2071	2117	2092	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.15	57.00	2059.00	2190	20240509	-4.79	1950	20231114	6.92	2190	-4.79	20240509	1998	4.35	20240102	2190	-4.79	20240509	1950	6.92	20231114	0.00	N	424140	100	7 억	88033	N	N	N	N
144	20240603	101055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-20	5	-0.95	6967240	3330	32.03	2100	2105	2085	2735	1475	2105	2092.26	1.14	-147	2121	2112	2096	2087	2071	2117	2092	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.04	57.00	2059.00	2190	20240509	-4.79	1950	20231114	6.92	2190	-4.79	20240509	1998	4.35	20240102	2190	-4.79	20240509	1950	6.92	20231114	0.00	N	424140	100	7 억	88033	N	N	N	N
145	20240603	091054	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	1.14	0	2121	2112	2096	2087	2071	2117	2092	8	630	100	1510	5	1	7710000	162	36.93	1.02	12	0.00	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억	88033	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History