KissMeData/477530/price/prices-20240601.csv

1	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
2	20240628	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	146624580	70559	69.82	2085	2085	2075	2710	1460	2085	2078.04	0.33	0	-512	2108	2096	2083	2071	2058	2102	2077	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	1.47	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
3	20240628	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	131900885	63477	62.81	2085	2085	2075	2710	1460	2085	2077.93	0.33	0	-84	2108	2096	2083	2071	2058	2102	2077	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	1.32	0.00	0.00	3495	20240619	-40.63	2045	20240619	1.47	3495	-40.63	20240619	2045	1.47	20240619	3495	-40.63	20240619	2045	1.47	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
4	20240628	141425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	77337135	37216	36.82	2085	2085	2075	2710	1460	2085	2078.06	0.33	0	-421	2108	2096	2083	2071	2058	2102	2077	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	0.77	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
5	20240628	131426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	55848405	26885	26.60	2085	2085	2075	2710	1460	2085	2077.31	0.33	0	-338	2108	2096	2083	2071	2058	2102	2077	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	0.56	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
6	20240628	121421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	46672255	22477	22.24	2085	2085	2075	2710	1460	2085	2076.45	0.33	0	-256	2108	2096	2083	2071	2058	2102	2077	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	0.47	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
7	20240628	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	18856905	9075	8.98	2085	2085	2075	2710	1460	2085	2077.90	0.33	0	14	2108	2096	2083	2071	2058	2102	2077	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	0.19	0.00	0.00	3495	20240619	-40.63	2045	20240619	1.47	3495	-40.63	20240619	2045	1.47	20240619	3495	-40.63	20240619	2045	1.47	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
8	20240628	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15976805	7687	7.61	2085	2085	2075	2710	1460	2085	2078.42	0.33	0	97	2108	2096	2083	2071	2058	2102	2077	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	0.16	0.00	0.00	3495	20240619	-40.63	2045	20240619	1.47	3495	-40.63	20240619	2045	1.47	20240619	3495	-40.63	20240619	2045	1.47	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
9	20240628	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5201110	2504	2.48	2085	2085	2075	2710	1460	2085	2077.12	0.33	0	-4	2108	2096	2083	2071	2058	2102	2077	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	0.05	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
10	20240627	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	202232970	97262	75.52	2075	2095	2070	2710	1460	2085	2079.26	0.33	0	3600	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	2.02	0.00	0.00	3495	20240619	-40.34	2045	20240619	1.96	3495	-40.34	20240619	2045	1.96	20240619	3495	-40.34	20240619	2045	1.96	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
11	20240627	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	200876210	96611	75.01	2075	2095	2070	2710	1460	2085	2079.23	0.33	0	3712	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	2.01	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
12	20240627	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	173890635	83665	64.96	2075	2095	2070	2710	1460	2085	2078.41	0.33	0	3618	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	1.74	0.00	0.00	3495	20240619	-40.34	2045	20240619	1.96	3495	-40.34	20240619	2045	1.96	20240619	3495	-40.34	20240619	2045	1.96	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
13	20240627	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	152798655	73547	57.11	2075	2095	2070	2710	1460	2085	2077.56	0.33	0	3618	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	1.53	0.00	0.00	3495	20240619	-40.34	2045	20240619	1.96	3495	-40.34	20240619	2045	1.96	20240619	3495	-40.34	20240619	2045	1.96	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
14	20240627	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	142137745	68437	53.14	2075	2095	2070	2710	1460	2085	2076.91	0.33	0	3506	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	4810000	101	0.00	0.00	12	1.42	0.00	0.00	3495	20240619	-40.20	2045	20240619	2.20	3495	-40.20	20240619	2045	2.20	20240619	3495	-40.20	20240619	2045	2.20	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
15	20240627	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	104424890	50371	39.11	2075	2085	2070	2710	1460	2085	2073.11	0.33	0	2476	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	1.05	0.00	0.00	3495	20240619	-40.34	2045	20240619	1.96	3495	-40.34	20240619	2045	1.96	20240619	3495	-40.34	20240619	2045	1.96	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
16	20240627	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	82447180	39805	30.91	2075	2080	2070	2710	1460	2085	2071.27	0.33	0	1107	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	0.83	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
17	20240627	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	23571445	11386	8.84	2075	2080	2070	2710	1460	2085	2070.20	0.33	0	0	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	4810000	100	0.00	0.00	12	0.24	0.00	0.00	3495	20240619	-40.77	2045	20240619	1.22	3495	-40.77	20240619	2045	1.22	20240619	3495	-40.77	20240619	2045	1.22	20240619	0.00	N	477530	100	4 억		15719	N	N	0	N	00	N
18	20240626	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	267037535	128782	136.43	2080	2085	2065	2700	1460	2080	2073.56	0.64	0	-8307	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	2.68	0.00	0.00	3495	20240619	-40.34	2045	20240619	1.96	3495	-40.34	20240619	2045	1.96	20240619	3495	-40.34	20240619	2045	1.96	20240619	0.00	N	477530	100	4 억		30545	N	N	0	N	00	N
19	20240626	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	264266250	127451	135.02	2080	2085	2065	2700	1460	2080	2073.47	0.64	0	-9066	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	2.65	0.00	0.00	3495	20240619	-40.34	2045	20240619	1.96	3495	-40.34	20240619	2045	1.96	20240619	3495	-40.34	20240619	2045	1.96	20240619	0.00	N	477530	100	4 억		30545	N	N	0	N	00	N
20	20240626	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	239090025	115361	122.21	2080	2085	2065	2700	1460	2080	2072.54	0.64	0	-14322	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	2.40	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		30545	N	N	0	N	00	N
21	20240626	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	219914230	106146	112.45	2080	2080	2065	2700	1460	2080	2071.81	0.64	0	-14826	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	2.21	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		30545	N	N	0	N	00	N
22	20240626	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	201841750	97457	103.24	2080	2080	2065	2700	1460	2080	2071.09	0.64	0	-14826	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	2.03	0.00	0.00	3495	20240619	-40.63	2045	20240619	1.47	3495	-40.63	20240619	2045	1.47	20240619	3495	-40.63	20240619	2045	1.47	20240619	0.00	N	477530	100	4 억		30545	N	N	0	N	00	N
23	20240626	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	179857225	86882	92.04	2080	2080	2065	2700	1460	2080	2070.13	0.64	0	-14826	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	1.81	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		30545	N	N	0	N	00	N
24	20240626	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	135591385	65538	69.43	2080	2080	2065	2700	1460	2080	2068.90	0.64	0	-14826	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	1.36	0.00	0.00	3495	20240619	-40.77	2045	20240619	1.22	3495	-40.77	20240619	2045	1.22	20240619	3495	-40.77	20240619	2045	1.22	20240619	0.00	N	477530	100	4 억		30545	N	N	0	N	00	N
25	20240626	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	82635200	39921	42.29	2080	2080	2065	2700	1460	2080	2069.97	0.64	0	-14826	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	99	0.00	0.00	12	0.83	0.00	0.00	3495	20240619	-40.92	2045	20240619	0.98	3495	-40.92	20240619	2045	0.98	20240619	3495	-40.92	20240619	2045	0.98	20240619	0.00	N	477530	100	4 억		30545	N	N	0	N	00	N
26	20240625	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	194699905	94169	51.57	2075	2080	2060	2700	1460	2080	2067.56	1.17	0	-933	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	1.96	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		56212	N	N	0	N	00	N
27	20240625	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	192507430	93113	50.99	2075	2080	2060	2700	1460	2080	2067.46	1.17	0	-742	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	1.94	0.00	0.00	3495	20240619	-40.77	2045	20240619	1.22	3495	-40.77	20240619	2045	1.22	20240619	3495	-40.77	20240619	2045	1.22	20240619	0.00	N	477530	100	4 억		56212	N	N	0	N	00	N
28	20240625	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	180236010	87189	47.75	2075	2080	2060	2700	1460	2080	2067.19	1.17	0	-2094	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	1.81	0.00	0.00	3495	20240619	-40.77	2045	20240619	1.22	3495	-40.77	20240619	2045	1.22	20240619	3495	-40.77	20240619	2045	1.22	20240619	0.00	N	477530	100	4 억		56212	N	N	0	N	00	N
29	20240625	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	164771580	79724	43.66	2075	2080	2060	2700	1460	2080	2066.78	1.17	0	-3695	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	1.66	0.00	0.00	3495	20240619	-40.63	2045	20240619	1.47	3495	-40.63	20240619	2045	1.47	20240619	3495	-40.63	20240619	2045	1.47	20240619	0.00	N	477530	100	4 억		56212	N	N	0	N	00	N
30	20240625	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	150138015	72664	39.79	2075	2080	2060	2700	1460	2080	2066.20	1.17	0	-5798	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	1.51	0.00	0.00	3495	20240619	-40.63	2045	20240619	1.47	3495	-40.63	20240619	2045	1.47	20240619	3495	-40.63	20240619	2045	1.47	20240619	0.00	N	477530	100	4 억		56212	N	N	0	N	00	N
31	20240625	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	141716585	68600	37.57	2075	2080	2060	2700	1460	2080	2065.84	1.17	0	-6846	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	100	0.00	0.00	12	1.43	0.00	0.00	3495	20240619	-40.63	2045	20240619	1.47	3495	-40.63	20240619	2045	1.47	20240619	3495	-40.63	20240619	2045	1.47	20240619	0.00	N	477530	100	4 억		56212	N	N	0	N	00	N
32	20240625	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	115194320	55806	30.56	2075	2075	2060	2700	1460	2080	2064.19	1.17	0	-7760	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	99	0.00	0.00	12	1.16	0.00	0.00	3495	20240619	-40.92	2045	20240619	0.98	3495	-40.92	20240619	2045	0.98	20240619	3495	-40.92	20240619	2045	0.98	20240619	0.00	N	477530	100	4 억		56212	N	N	0	N	00	N
33	20240625	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	78623020	38085	20.86	2075	2075	2060	2700	1460	2080	2064.41	1.17	0	-11069	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	4810000	99	0.00	0.00	12	0.79	0.00	0.00	3495	20240619	-41.06	2045	20240619	0.73	3495	-41.06	20240619	2045	0.73	20240619	3495	-41.06	20240619	2045	0.73	20240619	0.00	N	477530	100	4 억		56212	N	N	0	N	00	N
34	20240624	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	375350605	181515	48.12	2065	2080	2060	2680	1450	2065	2067.87	1.31	0	-6745	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	4810000	100	0.00	0.00	12	3.77	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		62875	N	N	0	N	00	N
35	20240624	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	372686965	180233	47.78	2065	2080	2060	2680	1450	2065	2067.81	1.31	0	-6986	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	4810000	100	0.00	0.00	12	3.75	0.00	0.00	3495	20240619	-40.77	2045	20240619	1.22	3495	-40.77	20240619	2045	1.22	20240619	3495	-40.77	20240619	2045	1.22	20240619	0.00	N	477530	100	4 억		62875	N	N	0	N	00	N
36	20240624	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	343138360	165999	44.01	2065	2080	2060	2680	1450	2065	2067.11	1.31	0	-5397	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	4810000	100	0.00	0.00	12	3.45	0.00	0.00	3495	20240619	-40.77	2045	20240619	1.22	3495	-40.77	20240619	2045	1.22	20240619	3495	-40.77	20240619	2045	1.22	20240619	0.00	N	477530	100	4 억		62875	N	N	0	N	00	N
37	20240624	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	301786255	146071	38.72	2065	2080	2060	2680	1450	2065	2066.02	1.31	0	-5397	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	4810000	100	0.00	0.00	12	3.04	0.00	0.00	3495	20240619	-40.49	2045	20240619	1.71	3495	-40.49	20240619	2045	1.71	20240619	3495	-40.49	20240619	2045	1.71	20240619	0.00	N	477530	100	4 억		62875	N	N	0	N	00	N
38	20240624	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	276069695	133673	35.44	2065	2075	2060	2680	1450	2065	2065.26	1.31	0	-5422	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	4810000	100	0.00	0.00	12	2.78	0.00	0.00	3495	20240619	-40.63	2045	20240619	1.47	3495	-40.63	20240619	2045	1.47	20240619	3495	-40.63	20240619	2045	1.47	20240619	0.00	N	477530	100	4 억		62875	N	N	0	N	00	N
39	20240624	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	247317140	119799	31.76	2065	2075	2060	2680	1450	2065	2064.43	1.31	0	-5422	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	4810000	100	0.00	0.00	12	2.49	0.00	0.00	3495	20240619	-40.77	2045	20240619	1.22	3495	-40.77	20240619	2045	1.22	20240619	3495	-40.77	20240619	2045	1.22	20240619	0.00	N	477530	100	4 억		62875	N	N	0	N	00	N
40	20240624	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	146385705	70966	18.81	2065	2075	2060	2680	1450	2065	2062.76	1.31	0	-5422	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	4810000	99	0.00	0.00	12	1.48	0.00	0.00	3495	20240619	-40.92	2045	20240619	0.98	3495	-40.92	20240619	2045	0.98	20240619	3495	-40.92	20240619	2045	0.98	20240619	0.00	N	477530	100	4 억		62875	N	N	0	N	00	N
41	20240624	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	46190845	22374	5.93	2065	2075	2060	2680	1450	2065	2064.49	1.31	0	-5422	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	4810000	99	0.00	0.00	12	0.47	0.00	0.00	3495	20240619	-41.06	2045	20240619	0.73	3495	-41.06	20240619	2045	0.73	20240619	3495	-41.06	20240619	2045	0.73	20240619	0.00	N	477530	100	4 억		62875	N	N	0	N	00	N
42	20240621	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	775188535	376185	39.34	2060	2075	2055	2680	1450	2065	2060.66	1.31	0	-78	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	4810000	99	0.00	0.00	12	7.82	0.00	0.00	3495	20240619	-40.92	2045	20240619	0.98	3495	-40.92	20240619	2045	0.98	20240619	3495	-40.92	20240619	2045	0.98	20240619	0.00	N	477530	100	4 억		62840	N	N	0	N	00	N
43	20240621	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	772205140	374738	39.19	2060	2075	2055	2680	1450	2065	2060.65	1.31	0	-78	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	4810000	100	0.00	0.00	12	7.79	0.00	0.00	3495	20240619	-40.77	2045	20240619	1.22	3495	-40.77	20240619	2045	1.22	20240619	3495	-40.77	20240619	2045	1.22	20240619	0.00	N	477530	100	4 억		62840	N	N	0	N	00	N
44	20240621	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	701199530	340408	35.60	2060	2070	2055	2680	1450	2065	2059.88	1.31	0	118	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	4810000	100	0.00	0.00	12	7.08	0.00	0.00	3495	20240619	-40.77	2045	20240619	1.22	3495	-40.77	20240619	2045	1.22	20240619	3495	-40.77	20240619	2045	1.22	20240619	0.00	N	477530	100	4 억		62840	N	N	0	N	00	N
45	20240621	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	637253505	309454	32.36	2060	2070	2055	2680	1450	2065	2059.28	1.31	0	-84	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	4810000	99	0.00	0.00	12	6.43	0.00	0.00	3495	20240619	-40.92	2045	20240619	0.98	3495	-40.92	20240619	2045	0.98	20240619	3495	-40.92	20240619	2045	0.98	20240619	0.00	N	477530	100	4 억		62840	N	N	0	N	00	N
46	20240621	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	526951560	255838	26.76	2060	2070	2055	2680	1450	2065	2059.71	1.31	0	-84	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	4810000	99	0.00	0.00	12	5.32	0.00	0.00	3495	20240619	-40.92	2045	20240619	0.98	3495	-40.92	20240619	2045	0.98	20240619	3495	-40.92	20240619	2045	0.98	20240619	0.00	N	477530	100	4 억		62840	N	N	0	N	00	N
47	20240621	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	491657780	238727	24.97	2060	2070	2055	2680	1450	2065	2059.50	1.31	0	-84	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	4810000	99	0.00	0.00	12	4.96	0.00	0.00	3495	20240619	-41.06	2045	20240619	0.73	3495	-41.06	20240619	2045	0.73	20240619	3495	-41.06	20240619	2045	0.73	20240619	0.00	N	477530	100	4 억		62840	N	N	0	N	00	N
48	20240621	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	416193670	202088	21.13	2060	2070	2055	2680	1450	2065	2059.47	1.31	0	509	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	4810000	99	0.00	0.00	12	4.20	0.00	0.00	3495	20240619	-41.06	2045	20240619	0.73	3495	-41.06	20240619	2045	0.73	20240619	3495	-41.06	20240619	2045	0.73	20240619	0.00	N	477530	100	4 억		62840	N	N	0	N	00	N
49	20240621	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	178796865	86814	9.08	2060	2070	2055	2680	1450	2065	2059.54	1.31	0	409	2081	2072	2061	2052	2041	2077	2057	5	615	100	1440	5	1	4810000	99	0.00	0.00	12	1.80	0.00	0.00	3495	20240619	-41.20	2045	20240619	0.49	3495	-41.20	20240619	2045	0.49	20240619	3495	-41.20	20240619	2045	0.49	20240619	0.00	N	477530	100	4 억		62840	N	N	0	N	00	N