KissMeData/021080/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	0	3	0.00	121089755	45334	50.58	2690	2715	2645	3495	1885	2690	2671.04	7.18	1701	2770	2730	2690	2650	2610	2710	2630	240	805	500	1930	5	1	48000000	1291	6.44	0.70	12	0.09	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.56	N	021080	500	240 억	3444406	N	N	0	N	N
3	20240628	150350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2685	-5	5	-0.19	108602075	40682	45.39	2690	2715	2645	3495	1885	2690	2669.54	7.18	2869	2770	2730	2690	2650	2610	2710	2630	240	805	500	1930	5	1	48000000	1289	6.42	0.70	12	0.08	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2620	2.48	20240625	3930	-31.68	20240103	2000	34.25	20230726	3.56	N	021080	500	240 억	3444406	N	N	0	N	N
4	20240628	140348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	0	3	0.00	100372920	37609	41.96	2690	2715	2645	3495	1885	2690	2668.85	7.18	3380	2770	2730	2690	2650	2610	2710	2630	240	805	500	1930	5	1	48000000	1291	6.44	0.70	12	0.08	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.56	N	021080	500	240 억	3444406	N	N	0	N	N
5	20240628	130350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	0	3	0.00	92442350	34642	38.65	2690	2715	2645	3495	1885	2690	2668.50	7.18	3297	2770	2730	2690	2650	2610	2710	2630	240	805	500	1930	5	1	48000000	1291	6.44	0.70	12	0.07	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.56	N	021080	500	240 억	3444406	N	N	0	N	N
6	20240628	120348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2695	5	2	0.19	83119040	31161	34.77	2690	2715	2645	3495	1885	2690	2667.41	7.18	3184	2770	2730	2690	2650	2610	2710	2630	240	805	500	1930	5	1	48000000	1294	6.45	0.70	12	0.06	418.00	3851.00	3930	20240103	-31.42	2000	20230726	34.75	3930	-31.42	20240103	2620	2.86	20240625	3930	-31.42	20240103	2000	34.75	20230726	3.56	N	021080	500	240 억	3444406	N	N	0	N	N
7	20240628	110344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2685	-5	5	-0.19	78879445	29583	33.01	2690	2715	2645	3495	1885	2690	2666.38	7.18	3509	2770	2730	2690	2650	2610	2710	2630	240	805	500	1930	5	1	48000000	1289	6.42	0.70	12	0.06	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2620	2.48	20240625	3930	-31.68	20240103	2000	34.25	20230726	3.56	N	021080	500	240 억	3444406	N	N	0	N	N
8	20240628	100342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	0	3	0.00	62037035	23314	26.01	2690	2690	2645	3495	1885	2690	2660.93	7.18	3772	2770	2730	2690	2650	2610	2710	2630	240	805	500	1930	5	1	48000000	1291	6.44	0.70	12	0.05	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.56	N	021080	500	240 억	3444406	N	N	0	N	N
9	20240628	090343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2665	-25	5	-0.93	5043480	1877	2.09	2690	2690	2665	3495	1885	2690	2686.99	7.18	-624	2770	2730	2690	2650	2610	2710	2630	240	805	500	1930	5	1	48000000	1279	6.38	0.69	12	0.00	418.00	3851.00	3930	20240103	-32.19	2000	20230726	33.25	3930	-32.19	20240103	2620	1.72	20240625	3930	-32.19	20240103	2000	33.25	20230726	3.56	N	021080	500	240 억	3444406	N	N	0	N	N
10	20240627	160338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	0	3	0.00	238166495	89124	136.10	2700	2730	2650	3495	1885	2690	2672.30	7.19	-7437	2806	2747	2716	2657	2626	2732	2642	240	805	500	1930	5	1	48000000	1291	6.44	0.70	12	0.19	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.54	N	021080	500	240 억	3452496	N	N	2	N	N
11	20240627	150344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	0	3	0.00	225845265	84514	129.06	2700	2730	2650	3495	1885	2690	2672.28	7.19	-6193	2806	2747	2716	2657	2626	2732	2642	240	805	500	1930	5	1	48000000	1291	6.44	0.70	12	0.18	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.54	N	021080	500	240 억	3452496	N	N	2	N	N
12	20240627	140341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2670	-20	5	-0.74	90979385	34122	52.11	2700	2700	2650	3495	1885	2690	2666.30	7.19	-3113	2806	2747	2716	2657	2626	2732	2642	240	805	500	1930	5	1	48000000	1282	6.39	0.69	12	0.07	418.00	3851.00	3930	20240103	-32.06	2000	20230726	33.50	3930	-32.06	20240103	2620	1.91	20240625	3930	-32.06	20240103	2000	33.50	20230726	3.54	N	021080	500	240 억	3452496	N	N	2	N	N
13	20240627	130342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2665	-25	5	-0.93	75940075	28480	43.49	2700	2700	2650	3495	1885	2690	2666.44	7.19	-3112	2806	2747	2716	2657	2626	2732	2642	240	805	500	1930	5	1	48000000	1279	6.38	0.69	12	0.06	418.00	3851.00	3930	20240103	-32.19	2000	20230726	33.25	3930	-32.19	20240103	2620	1.72	20240625	3930	-32.19	20240103	2000	33.25	20230726	3.54	N	021080	500	240 억	3452496	N	N	2	N	N
14	20240627	120343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2675	-15	5	-0.56	68534035	25701	39.25	2700	2700	2650	3495	1885	2690	2666.59	7.19	-1497	2806	2747	2716	2657	2626	2732	2642	240	805	500	1930	5	1	48000000	1284	6.40	0.69	12	0.05	418.00	3851.00	3930	20240103	-31.93	2000	20230726	33.75	3930	-31.93	20240103	2620	2.10	20240625	3930	-31.93	20240103	2000	33.75	20230726	3.54	N	021080	500	240 억	3452496	N	N	2	N	N
15	20240627	110342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2655	-35	5	-1.30	53116125	19903	30.39	2700	2700	2655	3495	1885	2690	2668.75	7.19	1018	2806	2747	2716	2657	2626	2732	2642	240	805	500	1930	5	1	48000000	1274	6.35	0.69	12	0.04	418.00	3851.00	3930	20240103	-32.44	2000	20230726	32.75	3930	-32.44	20240103	2620	1.34	20240625	3930	-32.44	20240103	2000	32.75	20230726	3.54	N	021080	500	240 억	3452496	N	N	2	N	N
16	20240627	100342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2675	-15	5	-0.56	30833415	11533	17.61	2700	2700	2665	3495	1885	2690	2673.49	7.19	-1434	2806	2747	2716	2657	2626	2732	2642	240	805	500	1930	5	1	48000000	1284	6.40	0.69	12	0.02	418.00	3851.00	3930	20240103	-31.93	2000	20230726	33.75	3930	-31.93	20240103	2620	2.10	20240625	3930	-31.93	20240103	2000	33.75	20230726	3.54	N	021080	500	240 억	3452496	N	N	2	N	N
17	20240627	090342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2700	10	2	0.37	2519225	937	1.43	2700	2700	2685	3495	1885	2690	2688.61	7.19	-12	2806	2747	2716	2657	2626	2732	2642	240	805	500	1930	5	1	48000000	1296	6.46	0.70	12	0.00	418.00	3851.00	3930	20240103	-31.30	2000	20230726	35.00	3930	-31.30	20240103	2620	3.05	20240625	3930	-31.30	20240103	2000	35.00	20230726	3.54	N	021080	500	240 억	3452496	N	N	2	N	N
18	20240626	160341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	-20	5	-0.74	175336395	64718	51.80	2775	2775	2685	3520	1900	2710	2709.27	7.24	-23240	2790	2750	2685	2645	2580	2770	2665	240	810	500	1950	5	1	48000000	1291	6.44	0.70	12	0.13	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.54	N	021080	500	240 억	3472875	N	N	2	N	N
19	20240626	150342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2710	0	3	0.00	141693570	52220	41.80	2775	2775	2700	3520	1900	2710	2713.40	7.24	-20153	2790	2750	2685	2645	2580	2770	2665	240	810	500	1950	5	1	48000000	1301	6.48	0.70	12	0.11	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2620	3.44	20240625	3930	-31.04	20240103	2000	35.50	20230726	3.54	N	021080	500	240 억	3472875	N	N	1500	N	N
20	20240626	140341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2715	5	2	0.18	134984420	49746	39.82	2775	2775	2700	3520	1900	2710	2713.47	7.24	-19529	2790	2750	2685	2645	2580	2770	2665	240	810	500	1950	5	1	48000000	1303	6.50	0.71	12	0.10	418.00	3851.00	3930	20240103	-30.92	2000	20230726	35.75	3930	-30.92	20240103	2620	3.63	20240625	3930	-30.92	20240103	2000	35.75	20230726	3.54	N	021080	500	240 억	3472875	N	N	1500	N	N
21	20240626	130343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2705	-5	5	-0.18	115495430	42568	34.07	2775	2775	2700	3520	1900	2710	2713.20	7.24	-16465	2790	2750	2685	2645	2580	2770	2665	240	810	500	1950	5	1	48000000	1298	6.47	0.70	12	0.09	418.00	3851.00	3930	20240103	-31.17	2000	20230726	35.25	3930	-31.17	20240103	2620	3.24	20240625	3930	-31.17	20240103	2000	35.25	20230726	3.54	N	021080	500	240 억	3472875	N	N	1500	N	N
22	20240626	120341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2710	0	3	0.00	90382085	33276	26.64	2775	2775	2700	3520	1900	2710	2716.13	7.24	-13718	2790	2750	2685	2645	2580	2770	2665	240	810	500	1950	5	1	48000000	1301	6.48	0.70	12	0.07	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2620	3.44	20240625	3930	-31.04	20240103	2000	35.50	20230726	3.54	N	021080	500	240 억	3472875	N	N	1500	N	N
23	20240626	110342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2710	0	3	0.00	64165740	23584	18.88	2775	2775	2700	3520	1900	2710	2720.73	7.24	-9402	2790	2750	2685	2645	2580	2770	2665	240	810	500	1950	5	1	48000000	1301	6.48	0.70	12	0.05	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2620	3.44	20240625	3930	-31.04	20240103	2000	35.50	20230726	3.54	N	021080	500	240 억	3472875	N	N	1500	N	N
24	20240626	100342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2710	0	3	0.00	57355570	21066	16.86	2775	2775	2700	3520	1900	2710	2722.66	7.24	-8128	2790	2750	2685	2645	2580	2770	2665	240	810	500	1950	5	1	48000000	1301	6.48	0.70	12	0.04	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2620	3.44	20240625	3930	-31.04	20240103	2000	35.50	20230726	3.54	N	021080	500	240 억	3472875	N	N	1500	N	N
25	20240626	090341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2725	15	2	0.55	32094355	11739	9.40	2775	2775	2710	3520	1900	2710	2733.99	7.24	-876	2790	2750	2685	2645	2580	2770	2665	240	810	500	1950	5	1	48000000	1308	6.52	0.71	12	0.02	418.00	3851.00	3930	20240103	-30.66	2000	20230726	36.25	3930	-30.66	20240103	2620	4.01	20240625	3930	-30.66	20240103	2000	36.25	20230726	3.54	N	021080	500	240 억	3472875	N	N	1500	N	N
26	20240625	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2710	80	2	3.04	331430190	124919	142.36	2625	2725	2620	3415	1845	2630	2653.16	7.19	23802	2713	2671	2648	2606	2583	2660	2595	240	785	500	1890	5	1	48000000	1301	6.48	0.70	12	0.26	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2620	3.44	20240625	3930	-31.04	20240103	2000	35.50	20230726	3.57	N	021080	500	240 억	3449791	N	N	1500	N	N
27	20240625	150341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	60	2	2.28	294927715	111419	126.97	2625	2695	2620	3415	1845	2630	2647.02	7.19	24196	2713	2671	2648	2606	2583	2660	2595	240	785	500	1890	5	1	48000000	1291	6.44	0.70	12	0.23	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.57	N	021080	500	240 억	3449791	N	N	0	N	N
28	20240625	140341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2650	20	2	0.76	136480400	51590	58.79	2625	2690	2620	3415	1845	2630	2645.48	7.19	5575	2713	2671	2648	2606	2583	2660	2595	240	785	500	1890	5	1	48000000	1272	6.34	0.69	12	0.11	418.00	3851.00	3930	20240103	-32.57	2000	20230726	32.50	3930	-32.57	20240103	2620	1.15	20240625	3930	-32.57	20240103	2000	32.50	20230726	3.57	N	021080	500	240 억	3449791	N	N	0	N	N
29	20240625	130341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2660	30	2	1.14	106061400	40200	45.81	2625	2665	2620	3415	1845	2630	2638.35	7.19	5567	2713	2671	2648	2606	2583	2660	2595	240	785	500	1890	5	1	48000000	1277	6.36	0.69	12	0.08	418.00	3851.00	3930	20240103	-32.32	2000	20230726	33.00	3930	-32.32	20240103	2620	1.53	20240625	3930	-32.32	20240103	2000	33.00	20230726	3.57	N	021080	500	240 억	3449791	N	N	0	N	N
30	20240625	120342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2655	25	2	0.95	88300245	33500	38.18	2625	2660	2620	3415	1845	2630	2635.83	7.19	3178	2713	2671	2648	2606	2583	2660	2595	240	785	500	1890	5	1	48000000	1274	6.35	0.69	12	0.07	418.00	3851.00	3930	20240103	-32.44	2000	20230726	32.75	3930	-32.44	20240103	2620	1.34	20240625	3930	-32.44	20240103	2000	32.75	20230726	3.57	N	021080	500	240 억	3449791	N	N	0	N	N
31	20240625	110345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2640	10	2	0.38	72611690	27567	31.42	2625	2660	2620	3415	1845	2630	2634.01	7.19	3410	2713	2671	2648	2606	2583	2660	2595	240	785	500	1890	5	1	48000000	1267	6.32	0.69	12	0.06	418.00	3851.00	3930	20240103	-32.82	2000	20230726	32.00	3930	-32.82	20240103	2620	0.76	20240625	3930	-32.82	20240103	2000	32.00	20230726	3.57	N	021080	500	240 억	3449791	N	N	0	N	N
32	20240625	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2640	10	2	0.38	21978160	8306	9.47	2625	2660	2625	3415	1845	2630	2646.08	7.19	-933	2713	2671	2648	2606	2583	2660	2595	240	785	500	1890	5	1	48000000	1267	6.32	0.69	12	0.02	418.00	3851.00	3930	20240103	-32.82	2000	20230726	32.00	3930	-32.82	20240103	2625	0.57	20240625	3930	-32.82	20240103	2000	32.00	20230726	3.57	N	021080	500	240 억	3449791	N	N	0	N	N
33	20240625	090341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2640	10	2	0.38	4395985	1674	1.91	2625	2640	2625	3415	1845	2630	2626.01	7.19	689	2713	2671	2648	2606	2583	2660	2595	240	785	500	1890	5	1	48000000	1267	6.32	0.69	12	0.00	418.00	3851.00	3930	20240103	-32.82	2000	20230726	32.00	3930	-32.82	20240103	2625	0.57	20240625	3930	-32.82	20240103	2000	32.00	20230726	3.57	N	021080	500	240 억	3449791	N	N	0	N	N
34	20240624	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2630	-60	5	-2.23	230348285	87131	61.76	2690	2690	2625	3495	1885	2690	2643.71	7.19	-498	2783	2736	2713	2666	2643	2725	2655	240	805	500	1930	5	1	48000000	1262	6.29	0.68	12	0.18	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2625	0.19	20240624	3930	-33.08	20240103	2000	31.50	20230726	3.54	N	021080	500	240 억	3449194	N	N	0	N	N
35	20240624	150341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2640	-50	5	-1.86	212392430	80301	56.92	2690	2690	2625	3495	1885	2690	2644.95	7.19	-1896	2783	2736	2713	2666	2643	2725	2655	240	805	500	1930	5	1	48000000	1267	6.32	0.69	12	0.17	418.00	3851.00	3930	20240103	-32.82	2000	20230726	32.00	3930	-32.82	20240103	2625	0.57	20240624	3930	-32.82	20240103	2000	32.00	20230726	3.54	N	021080	500	240 억	3449194	N	N	0	N	N
36	20240624	140341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2635	-55	5	-2.04	182717340	69039	48.93	2690	2690	2625	3495	1885	2690	2646.58	7.19	-2459	2783	2736	2713	2666	2643	2725	2655	240	805	500	1930	5	1	48000000	1265	6.30	0.68	12	0.14	418.00	3851.00	3930	20240103	-32.95	2000	20230726	31.75	3930	-32.95	20240103	2625	0.38	20240624	3930	-32.95	20240103	2000	31.75	20230726	3.54	N	021080	500	240 억	3449194	N	N	0	N	N
37	20240624	130339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2625	-65	5	-2.42	156611615	59118	41.90	2690	2690	2625	3495	1885	2690	2649.14	7.19	-1830	2783	2736	2713	2666	2643	2725	2655	240	805	500	1930	5	1	48000000	1260	6.28	0.68	12	0.12	418.00	3851.00	3930	20240103	-33.21	2000	20230726	31.25	3930	-33.21	20240103	2625	0.00	20240624	3930	-33.21	20240103	2000	31.25	20230726	3.54	N	021080	500	240 억	3449194	N	N	0	N	N
38	20240624	120341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2650	-40	5	-1.49	128353305	48385	34.29	2690	2690	2630	3495	1885	2690	2652.75	7.19	1119	2783	2736	2713	2666	2643	2725	2655	240	805	500	1930	5	1	48000000	1272	6.34	0.69	12	0.10	418.00	3851.00	3930	20240103	-32.57	2000	20230726	32.50	3930	-32.57	20240103	2630	0.76	20240624	3930	-32.57	20240103	2000	32.50	20230726	3.54	N	021080	500	240 억	3449194	N	N	0	N	N
39	20240624	110341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2655	-35	5	-1.30	100532515	37868	26.84	2690	2690	2630	3495	1885	2690	2654.81	7.19	2273	2783	2736	2713	2666	2643	2725	2655	240	805	500	1930	5	1	48000000	1274	6.35	0.69	12	0.08	418.00	3851.00	3930	20240103	-32.44	2000	20230726	32.75	3930	-32.44	20240103	2630	0.95	20240624	3930	-32.44	20240103	2000	32.75	20230726	3.54	N	021080	500	240 억	3449194	N	N	0	N	N
40	20240624	100341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2650	-40	5	-1.49	61658255	23187	16.43	2690	2690	2630	3495	1885	2690	2659.17	7.19	8	2783	2736	2713	2666	2643	2725	2655	240	805	500	1930	5	1	48000000	1272	6.34	0.69	12	0.05	418.00	3851.00	3930	20240103	-32.57	2000	20230726	32.50	3930	-32.57	20240103	2630	0.76	20240624	3930	-32.57	20240103	2000	32.50	20230726	3.54	N	021080	500	240 억	3449194	N	N	0	N	N
41	20240624	090341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2685	-5	5	-0.19	9143545	3414	2.42	2690	2690	2660	3495	1885	2690	2678.25	7.19	379	2783	2736	2713	2666	2643	2725	2655	240	805	500	1930	5	1	48000000	1289	6.42	0.70	12	0.01	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2660	0.94	20240624	3930	-31.68	20240103	2000	34.25	20230726	3.54	N	021080	500	240 억	3449194	N	N	0	N	N
42	20240621	160330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2690	-70	5	-2.54	380488945	140268	58.44	2745	2760	2690	3585	1935	2760	2712.59	7.18	-1322	2880	2820	2765	2705	2650	2817	2702	240	825	500	1980	5	1	48000000	1291	6.44	0.70	12	0.29	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2690	0.00	20240621	3930	-31.55	20240103	2000	34.50	20230726	3.52	N	021080	500	240 억	3448771	N	N	0	N	N
43	20240621	150330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2710	-50	5	-1.81	338285335	124621	51.92	2745	2760	2695	3585	1935	2760	2714.51	7.18	-87	2880	2820	2765	2705	2650	2817	2702	240	825	500	1980	5	1	48000000	1301	6.48	0.70	12	0.26	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2695	0.56	20240621	3930	-31.04	20240103	2000	35.50	20230726	3.52	N	021080	500	240 억	3448771	N	N	0	N	N
44	20240621	140330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2710	-50	5	-1.81	320283810	117974	49.16	2745	2760	2695	3585	1935	2760	2714.87	7.18	308	2880	2820	2765	2705	2650	2817	2702	240	825	500	1980	5	1	48000000	1301	6.48	0.70	12	0.25	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2695	0.56	20240621	3930	-31.04	20240103	2000	35.50	20230726	3.52	N	021080	500	240 억	3448771	N	N	0	N	N
45	20240621	130331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2715	-45	5	-1.63	286828870	105599	44.00	2745	2760	2695	3585	1935	2760	2716.21	7.18	308	2880	2820	2765	2705	2650	2817	2702	240	825	500	1980	5	1	48000000	1303	6.50	0.71	12	0.22	418.00	3851.00	3930	20240103	-30.92	2000	20230726	35.75	3930	-30.92	20240103	2695	0.74	20240621	3930	-30.92	20240103	2000	35.75	20230726	3.52	N	021080	500	240 억	3448771	N	N	0	N	N
46	20240621	120332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2710	-50	5	-1.81	241335600	88799	37.00	2745	2760	2700	3585	1935	2760	2717.77	7.18	2150	2880	2820	2765	2705	2650	2817	2702	240	825	500	1980	5	1	48000000	1301	6.48	0.70	12	0.18	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2700	0.37	20240621	3930	-31.04	20240103	2000	35.50	20230726	3.52	N	021080	500	240 억	3448771	N	N	0	N	N
47	20240621	110332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2715	-45	5	-1.63	169276095	62162	25.90	2745	2760	2700	3585	1935	2760	2723.14	7.18	1504	2880	2820	2765	2705	2650	2817	2702	240	825	500	1980	5	1	48000000	1303	6.50	0.71	12	0.13	418.00	3851.00	3930	20240103	-30.92	2000	20230726	35.75	3930	-30.92	20240103	2700	0.56	20240621	3930	-30.92	20240103	2000	35.75	20230726	3.52	N	021080	500	240 억	3448771	N	N	0	N	N
48	20240621	100329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2720	-40	5	-1.45	123090065	45116	18.80	2745	2760	2705	3585	1935	2760	2728.30	7.18	1923	2880	2820	2765	2705	2650	2817	2702	240	825	500	1980	5	1	48000000	1306	6.51	0.71	12	0.09	418.00	3851.00	3930	20240103	-30.79	2000	20230726	36.00	3930	-30.79	20240103	2705	0.55	20240621	3930	-30.79	20240103	2000	36.00	20230726	3.52	N	021080	500	240 억	3448771	N	N	0	N	N
49	20240621	090332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2760	0	3	0.00	3818005	1390	0.58	2745	2760	2745	3585	1935	2760	2746.77	7.18	167	2880	2820	2765	2705	2650	2817	2702	240	825	500	1980	5	1	48000000	1325	6.60	0.72	12	0.00	418.00	3851.00	3930	20240103	-29.77	2000	20230726	38.00	3930	-29.77	20240103	2710	1.85	20240620	3930	-29.77	20240103	2000	38.00	20230726	3.52	N	021080	500	240 억	3448771	N	N	0	N	N
50	20240620	160330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2760	-50	5	-1.78	662590240	239545	312.35	2760	2825	2710	3650	1970	2810	2766.04	7.07	52428	2870	2840	2820	2790	2770	2855	2805	240	840	500	2020	5	1	48000000	1325	6.60	0.72	12	0.50	418.00	3851.00	3930	20240103	-29.77	2000	20230726	38.00	3930	-29.77	20240103	2710	1.85	20240620	3930	-29.77	20240103	2000	38.00	20230726	3.55	N	021080	500	240 억	3395061	N	N	0	N	N
51	20240620	150330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2770	-40	5	-1.42	619476675	223878	291.92	2760	2825	2710	3650	1970	2810	2767.03	7.07	49502	2870	2840	2820	2790	2770	2855	2805	240	840	500	2020	5	1	48000000	1330	6.63	0.72	12	0.47	418.00	3851.00	3930	20240103	-29.52	2000	20230726	38.50	3930	-29.52	20240103	2710	2.21	20240620	3930	-29.52	20240103	2000	38.50	20230726	3.55	N	021080	500	240 억	3395061	N	N	0	N	N
52	20240620	140330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2795	-15	5	-0.53	338155080	121457	158.37	2760	2825	2760	3650	1970	2810	2784.15	7.07	24525	2870	2840	2820	2790	2770	2855	2805	240	840	500	2020	5	1	48000000	1342	6.69	0.73	12	0.25	418.00	3851.00	3930	20240103	-28.88	2000	20230726	39.75	3930	-28.88	20240103	2750	1.64	20240419	3930	-28.88	20240103	2000	39.75	20230726	3.55	N	021080	500	240 억	3395061	N	N	0	N	N
53	20240620	130330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2800	-10	5	-0.36	319049875	114604	149.44	2760	2825	2760	3650	1970	2810	2783.93	7.07	25147	2870	2840	2820	2790	2770	2855	2805	240	840	500	2020	5	1	48000000	1344	6.70	0.73	12	0.24	418.00	3851.00	3930	20240103	-28.75	2000	20230726	40.00	3930	-28.75	20240103	2750	1.82	20240419	3930	-28.75	20240103	2000	40.00	20230726	3.55	N	021080	500	240 억	3395061	N	N	0	N	N
54	20240620	120330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2805	-5	5	-0.18	263797285	94777	123.58	2760	2825	2760	3650	1970	2810	2783.35	7.07	12886	2870	2840	2820	2790	2770	2855	2805	240	840	500	2020	5	1	48000000	1346	6.71	0.73	12	0.20	418.00	3851.00	3930	20240103	-28.63	2000	20230726	40.25	3930	-28.63	20240103	2750	2.00	20240419	3930	-28.63	20240103	2000	40.25	20230726	3.55	N	021080	500	240 억	3395061	N	N	0	N	N
55	20240620	110331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2820	10	2	0.36	113154605	40614	52.96	2760	2825	2760	3650	1970	2810	2786.10	7.07	10653	2870	2840	2820	2790	2770	2855	2805	240	840	500	2020	5	1	48000000	1354	6.75	0.73	12	0.08	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.55	N	021080	500	240 억	3395061	N	N	0	N	N
56	20240620	100332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2820	10	2	0.36	102088280	36680	47.83	2760	2825	2760	3650	1970	2810	2783.21	7.07	8360	2870	2840	2820	2790	2770	2855	2805	240	840	500	2020	5	1	48000000	1354	6.75	0.73	12	0.08	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.55	N	021080	500	240 억	3395061	N	N	0	N	N
57	20240620	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2815	5	2	0.18	67012680	24190	31.54	2760	2815	2760	3650	1970	2810	2770.26	7.07	6383	2870	2840	2820	2790	2770	2855	2805	240	840	500	2020	5	1	48000000	1351	6.73	0.73	12	0.05	418.00	3851.00	3930	20240103	-28.37	2000	20230726	40.75	3930	-28.37	20240103	2750	2.36	20240419	3930	-28.37	20240103	2000	40.75	20230726	3.55	N	021080	500	240 억	3395061	N	N	0	N	N
58	20240619	160329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2810	-30	5	-1.06	213932500	76080	96.44	2800	2850	2800	3690	1990	2840	2811.94	7.07	-130	2946	2892	2861	2807	2776	2877	2792	240	850	500	2040	5	1	48000000	1349	6.72	0.73	12	0.16	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2750	2.18	20240419	3930	-28.50	20240103	2000	40.50	20230726	3.59	N	021080	500	240 억	3391320	N	N	60	N	N
59	20240619	150328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2835	-5	5	-0.18	210532205	74876	94.91	2800	2850	2800	3690	1990	2840	2811.74	7.07	262	2946	2892	2861	2807	2776	2877	2792	240	850	500	2040	5	1	48000000	1361	6.78	0.74	12	0.16	418.00	3851.00	3930	20240103	-27.86	2000	20230726	41.75	3930	-27.86	20240103	2750	3.09	20240419	3930	-27.86	20240103	2000	41.75	20230726	3.59	N	021080	500	240 억	3391320	N	N	60	N	N
60	20240619	140331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2825	-15	5	-0.53	186789365	66480	84.27	2800	2850	2800	3690	1990	2840	2809.70	7.07	4452	2946	2892	2861	2807	2776	2877	2792	240	850	500	2040	5	1	48000000	1356	6.76	0.73	12	0.14	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2750	2.73	20240419	3930	-28.12	20240103	2000	41.25	20230726	3.59	N	021080	500	240 억	3391320	N	N	60	N	N
61	20240619	130329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2825	-15	5	-0.53	172124925	61276	77.67	2800	2850	2800	3690	1990	2840	2809.00	7.07	4656	2946	2892	2861	2807	2776	2877	2792	240	850	500	2040	5	1	48000000	1356	6.76	0.73	12	0.13	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2750	2.73	20240419	3930	-28.12	20240103	2000	41.25	20230726	3.59	N	021080	500	240 억	3391320	N	N	60	N	N
62	20240619	120327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2800	-40	5	-1.41	145950045	51952	65.85	2800	2850	2800	3690	1990	2840	2809.32	7.07	5980	2946	2892	2861	2807	2776	2877	2792	240	850	500	2040	5	1	48000000	1344	6.70	0.73	12	0.11	418.00	3851.00	3930	20240103	-28.75	2000	20230726	40.00	3930	-28.75	20240103	2750	1.82	20240419	3930	-28.75	20240103	2000	40.00	20230726	3.59	N	021080	500	240 억	3391320	N	N	60	N	N
63	20240619	110330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2825	-15	5	-0.53	87504095	31112	39.44	2800	2850	2800	3690	1990	2840	2812.54	7.07	4824	2946	2892	2861	2807	2776	2877	2792	240	850	500	2040	5	1	48000000	1356	6.76	0.73	12	0.06	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2750	2.73	20240419	3930	-28.12	20240103	2000	41.25	20230726	3.59	N	021080	500	240 억	3391320	N	N	60	N	N
64	20240619	100331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2840	0	3	0.00	51283775	18256	23.14	2800	2850	2800	3690	1990	2840	2809.13	7.07	4072	2946	2892	2861	2807	2776	2877	2792	240	850	500	2040	5	1	48000000	1363	6.79	0.74	12	0.04	418.00	3851.00	3930	20240103	-27.74	2000	20230726	42.00	3930	-27.74	20240103	2750	3.27	20240419	3930	-27.74	20240103	2000	42.00	20230726	3.59	N	021080	500	240 억	3391320	N	N	60	N	N
65	20240619	090334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2830	-10	5	-0.35	32466095	11591	14.69	2800	2850	2800	3690	1990	2840	2800.93	7.07	1742	2946	2892	2861	2807	2776	2877	2792	240	850	500	2040	5	1	48000000	1358	6.77	0.73	12	0.02	418.00	3851.00	3930	20240103	-27.99	2000	20230726	41.50	3930	-27.99	20240103	2750	2.91	20240419	3930	-27.99	20240103	2000	41.50	20230726	3.59	N	021080	500	240 억	3391320	N	N	60	N	N
66	20240618	160328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2840	-20	5	-0.70	222474295	77753	31.07	2860	2915	2830	3715	2005	2860	2861.30	7.09	-10008	3076	2967	2896	2787	2716	3022	2842	240	855	500	2050	5	1	48000000	1363	6.79	0.74	12	0.16	418.00	3851.00	3930	20240103	-27.74	2000	20230726	42.00	3930	-27.74	20240103	2750	3.27	20240419	3930	-27.74	20240103	2000	42.00	20230726	3.61	N	021080	500	240 억	3401287	N	N	60	N	N
67	20240618	150325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2855	-5	5	-0.17	214638560	74995	29.97	2860	2915	2830	3715	2005	2860	2862.04	7.09	-9640	3076	2967	2896	2787	2716	3022	2842	240	855	500	2050	5	1	48000000	1370	6.83	0.74	12	0.16	418.00	3851.00	3930	20240103	-27.35	2000	20230726	42.75	3930	-27.35	20240103	2750	3.82	20240419	3930	-27.35	20240103	2000	42.75	20230726	3.61	N	021080	500	240 억	3401287	N	N	211	N	N
68	20240618	140326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2865	5	2	0.17	211565650	73917	29.54	2860	2915	2830	3715	2005	2860	2862.21	7.09	-9109	3076	2967	2896	2787	2716	3022	2842	240	855	500	2050	5	1	48000000	1375	6.85	0.74	12	0.15	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2750	4.18	20240419	3930	-27.10	20240103	2000	43.25	20230726	3.61	N	021080	500	240 억	3401287	N	N	211	N	N
69	20240618	130329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2865	5	2	0.17	205757965	71884	28.72	2860	2915	2830	3715	2005	2860	2862.36	7.09	-9003	3076	2967	2896	2787	2716	3022	2842	240	855	500	2050	5	1	48000000	1375	6.85	0.74	12	0.15	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2750	4.18	20240419	3930	-27.10	20240103	2000	43.25	20230726	3.61	N	021080	500	240 억	3401287	N	N	211	N	N
70	20240618	120329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2850	-10	5	-0.35	188891240	65968	26.36	2860	2915	2830	3715	2005	2860	2863.38	7.09	-7895	3076	2967	2896	2787	2716	3022	2842	240	855	500	2050	5	1	48000000	1368	6.82	0.74	12	0.14	418.00	3851.00	3930	20240103	-27.48	2000	20230726	42.50	3930	-27.48	20240103	2750	3.64	20240419	3930	-27.48	20240103	2000	42.50	20230726	3.61	N	021080	500	240 억	3401287	N	N	211	N	N
71	20240618	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2855	-5	5	-0.17	159642770	55647	22.24	2860	2915	2830	3715	2005	2860	2868.85	7.09	-7608	3076	2967	2896	2787	2716	3022	2842	240	855	500	2050	5	1	48000000	1370	6.83	0.74	12	0.12	418.00	3851.00	3930	20240103	-27.35	2000	20230726	42.75	3930	-27.35	20240103	2750	3.82	20240419	3930	-27.35	20240103	2000	42.75	20230726	3.61	N	021080	500	240 억	3401287	N	N	211	N	N
72	20240618	100327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2865	5	2	0.17	113219870	39326	15.71	2860	2915	2850	3715	2005	2860	2879.01	7.09	-5115	3076	2967	2896	2787	2716	3022	2842	240	855	500	2050	5	1	48000000	1375	6.85	0.74	12	0.08	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2750	4.18	20240419	3930	-27.10	20240103	2000	43.25	20230726	3.61	N	021080	500	240 억	3401287	N	N	211	N	N
73	20240618	090330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2915	55	2	1.92	39550140	13737	5.49	2860	2915	2855	3715	2005	2860	2879.10	7.09	-3610	3076	2967	2896	2787	2716	3022	2842	240	855	500	2050	5	1	48000000	1399	6.97	0.76	12	0.03	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2750	6.00	20240419	3930	-25.83	20240103	2000	45.75	20230726	3.61	N	021080	500	240 억	3401287	N	N	211	N	N
74	20240617	160325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2860	10	2	0.35	713595170	244969	241.21	2825	3005	2825	3705	1995	2850	2913.00	7.09	-458	2956	2902	2866	2812	2776	2885	2795	240	855	500	2050	5	1	48000000	1373	6.84	0.74	12	0.51	418.00	3851.00	3930	20240103	-27.23	2000	20230726	43.00	3930	-27.23	20240103	2750	4.00	20240419	3930	-27.23	20240103	2000	43.00	20230726	3.62	N	021080	500	240 억	3401085	N	N	211	N	N
75	20240617	150330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2910	60	2	2.11	591739255	203036	199.92	2825	3005	2825	3705	1995	2850	2914.45	7.09	-3620	2956	2902	2866	2812	2776	2885	2795	240	855	500	2050	5	1	48000000	1397	6.96	0.76	12	0.42	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2750	5.82	20240419	3930	-25.95	20240103	2000	45.50	20230726	3.62	N	021080	500	240 억	3401085	N	N	1010	N	N
76	20240617	140325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2875	25	2	0.88	289528965	100340	98.80	2825	2940	2825	3705	1995	2850	2885.48	7.09	-1379	2956	2902	2866	2812	2776	2885	2795	240	855	500	2050	5	1	48000000	1380	6.88	0.75	12	0.21	418.00	3851.00	3930	20240103	-26.84	2000	20230726	43.75	3930	-26.84	20240103	2750	4.55	20240419	3930	-26.84	20240103	2000	43.75	20230726	3.62	N	021080	500	240 억	3401085	N	N	1010	N	N
77	20240617	130324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2860	10	2	0.35	273624880	94792	93.34	2825	2940	2825	3705	1995	2850	2886.58	7.09	-2010	2956	2902	2866	2812	2776	2885	2795	240	855	500	2050	5	1	48000000	1373	6.84	0.74	12	0.20	418.00	3851.00	3930	20240103	-27.23	2000	20230726	43.00	3930	-27.23	20240103	2750	4.00	20240419	3930	-27.23	20240103	2000	43.00	20230726	3.62	N	021080	500	240 억	3401085	N	N	1010	N	N
78	20240617	120325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2890	40	2	1.40	206371285	71447	70.35	2825	2940	2825	3705	1995	2850	2888.45	7.09	760	2956	2902	2866	2812	2776	2885	2795	240	855	500	2050	5	1	48000000	1387	6.91	0.75	12	0.15	418.00	3851.00	3930	20240103	-26.46	2000	20230726	44.50	3930	-26.46	20240103	2750	5.09	20240419	3930	-26.46	20240103	2000	44.50	20230726	3.62	N	021080	500	240 억	3401085	N	N	1010	N	N
79	20240617	110323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2880	30	2	1.05	182197105	63047	62.08	2825	2940	2825	3705	1995	2850	2889.86	7.09	2596	2956	2902	2866	2812	2776	2885	2795	240	855	500	2050	5	1	48000000	1382	6.89	0.75	12	0.13	418.00	3851.00	3930	20240103	-26.72	2000	20230726	44.00	3930	-26.72	20240103	2750	4.73	20240419	3930	-26.72	20240103	2000	44.00	20230726	3.62	N	021080	500	240 억	3401085	N	N	1010	N	N
80	20240617	100326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2855	5	2	0.18	56894290	19840	19.54	2825	2900	2825	3705	1995	2850	2867.66	7.09	-1140	2956	2902	2866	2812	2776	2885	2795	240	855	500	2050	5	1	48000000	1370	6.83	0.74	12	0.04	418.00	3851.00	3930	20240103	-27.35	2000	20230726	42.75	3930	-27.35	20240103	2750	3.82	20240419	3930	-27.35	20240103	2000	42.75	20230726	3.62	N	021080	500	240 억	3401085	N	N	1010	N	N
81	20240617	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2850	0	3	0.00	3561345	1257	1.24	2825	2850	2825	3705	1995	2850	2833.21	7.09	-689	2956	2902	2866	2812	2776	2885	2795	240	855	500	2050	5	1	48000000	1368	6.82	0.74	12	0.00	418.00	3851.00	3930	20240103	-27.48	2000	20230726	42.50	3930	-27.48	20240103	2750	3.64	20240419	3930	-27.48	20240103	2000	42.50	20230726	3.62	N	021080	500	240 억	3401085	N	N	1010	N	N
82	20240614	160300	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2850	-55	5	-1.89	290024480	101551	109.91	2920	2920	2830	3775	2035	2905	2855.95	7.10	-9261	2995	2950	2925	2880	2855	2937	2867	240	870	500	2090	5	1	48000000	1368	6.82	0.74	12	0.21	418.00	3851.00	3930	20240103	-27.48	2000	20230726	42.50	3930	-27.48	20240103	2750	3.64	20240419	3930	-27.48	20240103	2000	42.50	20230726	3.61	N	021080	500	240 억	3408993	N	N	1010	N	N
83	20240614	150301	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2860	-45	5	-1.55	263841835	92384	99.99	2920	2920	2830	3775	2035	2905	2855.93	7.10	-11921	2995	2950	2925	2880	2855	2937	2867	240	870	500	2090	5	1	48000000	1373	6.84	0.74	12	0.19	418.00	3851.00	3930	20240103	-27.23	2000	20230726	43.00	3930	-27.23	20240103	2750	4.00	20240419	3930	-27.23	20240103	2000	43.00	20230726	3.61	N	021080	500	240 억	3408993	N	N	0	N	N
84	20240614	140301	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2860	-45	5	-1.55	251511140	88072	95.32	2920	2920	2830	3775	2035	2905	2855.74	7.10	-12580	2995	2950	2925	2880	2855	2937	2867	240	870	500	2090	5	1	48000000	1373	6.84	0.74	12	0.18	418.00	3851.00	3930	20240103	-27.23	2000	20230726	43.00	3930	-27.23	20240103	2750	4.00	20240419	3930	-27.23	20240103	2000	43.00	20230726	3.61	N	021080	500	240 억	3408993	N	N	0	N	N
85	20240614	130300	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2865	-40	5	-1.38	229192855	80269	86.88	2920	2920	2830	3775	2035	2905	2855.31	7.10	-13571	2995	2950	2925	2880	2855	2937	2867	240	870	500	2090	5	1	48000000	1375	6.85	0.74	12	0.17	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2750	4.18	20240419	3930	-27.10	20240103	2000	43.25	20230726	3.61	N	021080	500	240 억	3408993	N	N	0	N	N
86	20240614	120302	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2860	-45	5	-1.55	209592305	73420	79.47	2920	2920	2830	3775	2035	2905	2854.70	7.10	-13317	2995	2950	2925	2880	2855	2937	2867	240	870	500	2090	5	1	48000000	1373	6.84	0.74	12	0.15	418.00	3851.00	3930	20240103	-27.23	2000	20230726	43.00	3930	-27.23	20240103	2750	4.00	20240419	3930	-27.23	20240103	2000	43.00	20230726	3.61	N	021080	500	240 억	3408993	N	N	0	N	N
87	20240614	110320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2840	-65	5	-2.24	174701470	61220	66.26	2920	2920	2830	3775	2035	2905	2853.67	7.10	-11423	2995	2950	2925	2880	2855	2937	2867	240	870	500	2090	5	1	48000000	1363	6.79	0.74	12	0.13	418.00	3851.00	3930	20240103	-27.74	2000	20230726	42.00	3930	-27.74	20240103	2750	3.27	20240419	3930	-27.74	20240103	2000	42.00	20230726	3.61	N	021080	500	240 억	3408993	N	N	0	N	N
88	20240614	100320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2855	-50	5	-1.72	82899785	28934	31.32	2920	2920	2845	3775	2035	2905	2865.13	7.10	-12795	2995	2950	2925	2880	2855	2937	2867	240	870	500	2090	5	1	48000000	1370	6.83	0.74	12	0.06	418.00	3851.00	3930	20240103	-27.35	2000	20230726	42.75	3930	-27.35	20240103	2750	3.82	20240419	3930	-27.35	20240103	2000	42.75	20230726	3.61	N	021080	500	240 억	3408993	N	N	0	N	N
89	20240614	090322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2910	5	2	0.17	1001550	343	0.37	2920	2920	2910	3775	2035	2905	2919.97	7.10	-172	2995	2950	2925	2880	2855	2937	2867	240	870	500	2090	5	1	48000000	1397	6.96	0.76	12	0.00	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2750	5.82	20240419	3930	-25.95	20240103	2000	45.50	20230726	3.61	N	021080	500	240 억	3408993	N	N	0	N	N
90	20240613	160318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2905	-40	5	-1.36	270554300	92391	157.86	2945	2970	2900	3825	2065	2945	2928.25	7.11	-5985	2975	2960	2930	2915	2885	2967	2922	240	880	500	2120	5	1	48000000	1394	6.95	0.75	12	0.19	418.00	3851.00	3930	20240103	-26.08	2000	20230726	45.25	3930	-26.08	20240103	2750	5.64	20240419	3930	-26.08	20240103	2000	45.25	20230726	3.57	N	021080	500	240 억	3414146	N	N	0	N	N
91	20240613	150324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2920	-25	5	-0.85	247068170	84316	144.06	2945	2970	2900	3825	2065	2945	2930.11	7.11	-5792	2975	2960	2930	2915	2885	2967	2922	240	880	500	2120	5	1	48000000	1402	6.99	0.76	12	0.18	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.57	N	021080	500	240 억	3414146	N	N	0	N	N
92	20240613	140319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2930	-15	5	-0.51	219624650	74900	127.97	2945	2970	2900	3825	2065	2945	2932.09	7.11	-3264	2975	2960	2930	2915	2885	2967	2922	240	880	500	2120	5	1	48000000	1406	7.01	0.76	12	0.16	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.57	N	021080	500	240 억	3414146	N	N	0	N	N
93	20240613	130321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2935	-10	5	-0.34	172132730	58585	100.10	2945	2970	2915	3825	2065	2945	2938.07	7.11	-1544	2975	2960	2930	2915	2885	2967	2922	240	880	500	2120	5	1	48000000	1409	7.02	0.76	12	0.12	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.57	N	021080	500	240 억	3414146	N	N	0	N	N
94	20240613	120320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2945	0	3	0.00	116151720	39454	67.41	2945	2970	2930	3825	2065	2945	2943.95	7.11	442	2975	2960	2930	2915	2885	2967	2922	240	880	500	2120	5	1	48000000	1414	7.05	0.76	12	0.08	418.00	3851.00	3930	20240103	-25.06	2000	20230726	47.25	3930	-25.06	20240103	2750	7.09	20240419	3930	-25.06	20240103	2000	47.25	20230726	3.57	N	021080	500	240 억	3414146	N	N	0	N	N
95	20240613	110317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2960	15	2	0.51	79358205	26934	46.02	2945	2970	2935	3825	2065	2945	2946.44	7.11	6488	2975	2960	2930	2915	2885	2967	2922	240	880	500	2120	5	1	48000000	1421	7.08	0.77	12	0.06	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.57	N	021080	500	240 억	3414146	N	N	0	N	N
96	20240613	100318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2965	20	2	0.68	71842920	24385	41.66	2945	2970	2935	3825	2065	2945	2946.24	7.11	5108	2975	2960	2930	2915	2885	2967	2922	240	880	500	2120	5	1	48000000	1423	7.09	0.77	12	0.05	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.57	N	021080	500	240 억	3414146	N	N	0	N	N
97	20240613	090321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2940	-5	5	-0.17	6587700	2237	3.82	2945	2945	2940	3825	2065	2945	2944.80	7.11	-179	2975	2960	2930	2915	2885	2967	2922	240	880	500	2120	5	1	48000000	1411	7.03	0.76	12	0.00	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.57	N	021080	500	240 억	3414146	N	N	0	N	N
98	20240612	160315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2945	25	2	0.86	163547115	55982	69.63	2920	2945	2900	3795	2045	2920	2921.42	7.12	-2454	3046	2982	2941	2877	2836	2962	2857	240	875	500	2100	5	1	48000000	1414	7.05	0.76	12	0.12	418.00	3851.00	3930	20240103	-25.06	2000	20230726	47.25	3930	-25.06	20240103	2750	7.09	20240419	3930	-25.06	20240103	2000	47.25	20230726	3.59	N	021080	500	240 억	3416000	N	N	1151	N	N
99	20240612	150322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2940	20	2	0.68	141736725	48556	60.39	2920	2945	2900	3795	2045	2920	2919.04	7.12	-1766	3046	2982	2941	2877	2836	2962	2857	240	875	500	2100	5	1	48000000	1411	7.03	0.76	12	0.10	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.59	N	021080	500	240 억	3416000	N	N	1151	N	N
100	20240612	140317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2930	10	2	0.34	109365355	37514	46.66	2920	2945	2900	3795	2045	2920	2915.32	7.12	-1683	3046	2982	2941	2877	2836	2962	2857	240	875	500	2100	5	1	48000000	1406	7.01	0.76	12	0.08	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.59	N	021080	500	240 억	3416000	N	N	1151	N	N
101	20240612	130317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2920	0	3	0.00	98659585	33850	42.10	2920	2945	2900	3795	2045	2920	2914.61	7.12	-1379	3046	2982	2941	2877	2836	2962	2857	240	875	500	2100	5	1	48000000	1402	6.99	0.76	12	0.07	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.59	N	021080	500	240 억	3416000	N	N	1151	N	N
102	20240612	120316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2920	0	3	0.00	90520910	31056	38.62	2920	2945	2900	3795	2045	2920	2914.76	7.12	805	3046	2982	2941	2877	2836	2962	2857	240	875	500	2100	5	1	48000000	1402	6.99	0.76	12	0.06	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.59	N	021080	500	240 억	3416000	N	N	1151	N	N
103	20240612	110316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2915	-5	5	-0.17	81604075	27999	34.82	2920	2945	2900	3795	2045	2920	2914.54	7.12	2177	3046	2982	2941	2877	2836	2962	2857	240	875	500	2100	5	1	48000000	1399	6.97	0.76	12	0.06	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2750	6.00	20240419	3930	-25.83	20240103	2000	45.75	20230726	3.59	N	021080	500	240 억	3416000	N	N	1151	N	N
104	20240612	100316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2925	5	2	0.17	72062380	24729	30.76	2920	2945	2900	3795	2045	2920	2914.08	7.12	2720	3046	2982	2941	2877	2836	2962	2857	240	875	500	2100	5	1	48000000	1404	7.00	0.76	12	0.05	418.00	3851.00	3930	20240103	-25.57	2000	20230726	46.25	3930	-25.57	20240103	2750	6.36	20240419	3930	-25.57	20240103	2000	46.25	20230726	3.59	N	021080	500	240 억	3416000	N	N	1151	N	N
105	20240612	090316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2910	-10	5	-0.34	10972100	3758	4.67	2920	2945	2910	3795	2045	2920	2919.66	7.12	-766	3046	2982	2941	2877	2836	2962	2857	240	875	500	2100	5	1	48000000	1397	6.96	0.76	12	0.01	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2750	5.82	20240419	3930	-25.95	20240103	2000	45.50	20230726	3.59	N	021080	500	240 억	3416000	N	N	1151	N	N
106	20240610	160313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3000	10	2	0.33	260801695	87348	83.36	2980	3005	2950	3885	2095	2990	2985.75	7.19	-4194	3033	3011	2968	2946	2903	3022	2957	240	895	500	2150	5	1	48000000	1440	7.18	0.78	12	0.18	418.00	3851.00	3930	20240103	-23.66	2000	20230726	50.00	3930	-23.66	20240103	2750	9.09	20240419	3930	-23.66	20240103	2000	50.00	20230726	3.61	N	021080	500	240 억	3451755	N	N	237	N	N
107	20240610	150316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2990	0	3	0.00	219672055	73619	70.26	2980	3005	2950	3885	2095	2990	2983.90	7.19	2412	3033	3011	2968	2946	2903	3022	2957	240	895	500	2150	5	1	48000000	1435	7.15	0.78	12	0.15	418.00	3851.00	3930	20240103	-23.92	2000	20230726	49.50	3930	-23.92	20240103	2750	8.73	20240419	3930	-23.92	20240103	2000	49.50	20230726	3.61	N	021080	500	240 억	3451755	N	N	14	N	N
108	20240610	140315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2980	-10	5	-0.33	185492750	62195	59.36	2980	3005	2950	3885	2095	2990	2982.44	7.19	2912	3033	3011	2968	2946	2903	3022	2957	240	895	500	2150	5	1	48000000	1430	7.13	0.77	12	0.13	418.00	3851.00	3930	20240103	-24.17	2000	20230726	49.00	3930	-24.17	20240103	2750	8.36	20240419	3930	-24.17	20240103	2000	49.00	20230726	3.61	N	021080	500	240 억	3451755	N	N	14	N	N
109	20240610	130315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2990	0	3	0.00	130742620	43923	41.92	2980	3000	2950	3885	2095	2990	2976.63	7.19	3336	3033	3011	2968	2946	2903	3022	2957	240	895	500	2150	5	1	48000000	1435	7.15	0.78	12	0.09	418.00	3851.00	3930	20240103	-23.92	2000	20230726	49.50	3930	-23.92	20240103	2750	8.73	20240419	3930	-23.92	20240103	2000	49.50	20230726	3.61	N	021080	500	240 억	3451755	N	N	14	N	N
110	20240610	120315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3000	10	2	0.33	100850015	33912	32.36	2980	3000	2950	3885	2095	2990	2973.86	7.19	2609	3033	3011	2968	2946	2903	3022	2957	240	895	500	2150	5	1	48000000	1440	7.18	0.78	12	0.07	418.00	3851.00	3930	20240103	-23.66	2000	20230726	50.00	3930	-23.66	20240103	2750	9.09	20240419	3930	-23.66	20240103	2000	50.00	20230726	3.61	N	021080	500	240 억	3451755	N	N	14	N	N
111	20240610	110316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2965	-25	5	-0.84	60705025	20458	19.52	2980	2985	2950	3885	2095	2990	2967.27	7.19	1717	3033	3011	2968	2946	2903	3022	2957	240	895	500	2150	5	1	48000000	1423	7.09	0.77	12	0.04	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.61	N	021080	500	240 억	3451755	N	N	14	N	N
112	20240610	100316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2950	-40	5	-1.34	53284790	17953	17.13	2980	2985	2950	3885	2095	2990	2967.99	7.19	1173	3033	3011	2968	2946	2903	3022	2957	240	895	500	2150	5	1	48000000	1416	7.06	0.77	12	0.04	418.00	3851.00	3930	20240103	-24.94	2000	20230726	47.50	3930	-24.94	20240103	2750	7.27	20240419	3930	-24.94	20240103	2000	47.50	20230726	3.61	N	021080	500	240 억	3451755	N	N	14	N	N
113	20240610	090320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2965	-25	5	-0.84	1413825	475	0.45	2980	2980	2965	3885	2095	2990	2975.79	7.19	-139	3033	3011	2968	2946	2903	3022	2957	240	895	500	2150	5	1	48000000	1423	7.09	0.77	12	0.00	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.61	N	021080	500	240 억	3451755	N	N	14	N	N
114	20240607	160323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2990	15	2	0.50	305226040	102802	95.88	2975	2990	2925	3865	2085	2975	2968.88	7.17	10914	3011	2992	2956	2937	2901	3002	2947	240	890	500	2140	5	1	48000000	1435	7.15	0.78	12	0.21	418.00	3851.00	3930	20240103	-23.92	2000	20230726	49.50	3930	-23.92	20240103	2750	8.73	20240419	3930	-23.92	20240103	2000	49.50	20230726	3.60	N	021080	500	240 억	3440636	N	N	14	N	N
115	20240607	150326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2980	5	2	0.17	251566420	84850	79.14	2975	2990	2925	3865	2085	2975	2964.84	7.17	9986	3011	2992	2956	2937	2901	3002	2947	240	890	500	2140	5	1	48000000	1430	7.13	0.77	12	0.18	418.00	3851.00	3930	20240103	-24.17	2000	20230726	49.00	3930	-24.17	20240103	2750	8.36	20240419	3930	-24.17	20240103	2000	49.00	20230726	3.60	N	021080	500	240 억	3440636	N	N	0	N	N
116	20240607	140323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2955	-20	5	-0.67	141526175	47962	44.73	2975	2975	2925	3865	2085	2975	2950.79	7.17	-10174	3011	2992	2956	2937	2901	3002	2947	240	890	500	2140	5	1	48000000	1418	7.07	0.77	12	0.10	418.00	3851.00	3930	20240103	-24.81	2000	20230726	47.75	3930	-24.81	20240103	2750	7.45	20240419	3930	-24.81	20240103	2000	47.75	20230726	3.60	N	021080	500	240 억	3440636	N	N	0	N	N
117	20240607	130324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2955	-20	5	-0.67	132725645	44990	41.96	2975	2975	2925	3865	2085	2975	2950.11	7.17	-10099	3011	2992	2956	2937	2901	3002	2947	240	890	500	2140	5	1	48000000	1418	7.07	0.77	12	0.09	418.00	3851.00	3930	20240103	-24.81	2000	20230726	47.75	3930	-24.81	20240103	2750	7.45	20240419	3930	-24.81	20240103	2000	47.75	20230726	3.60	N	021080	500	240 억	3440636	N	N	0	N	N
118	20240607	120323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2950	-25	5	-0.84	87958085	29812	27.81	2975	2975	2925	3865	2085	2975	2950.41	7.17	-10993	3011	2992	2956	2937	2901	3002	2947	240	890	500	2140	5	1	48000000	1416	7.06	0.77	12	0.06	418.00	3851.00	3930	20240103	-24.94	2000	20230726	47.50	3930	-24.94	20240103	2750	7.27	20240419	3930	-24.94	20240103	2000	47.50	20230726	3.60	N	021080	500	240 억	3440636	N	N	0	N	N
119	20240607	110324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2950	-25	5	-0.84	67456670	22850	21.31	2975	2975	2925	3865	2085	2975	2952.14	7.17	-7665	3011	2992	2956	2937	2901	3002	2947	240	890	500	2140	5	1	48000000	1416	7.06	0.77	12	0.05	418.00	3851.00	3930	20240103	-24.94	2000	20230726	47.50	3930	-24.94	20240103	2750	7.27	20240419	3930	-24.94	20240103	2000	47.50	20230726	3.60	N	021080	500	240 억	3440636	N	N	0	N	N
120	20240607	100323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2965	-10	5	-0.34	31952960	10775	10.05	2975	2975	2950	3865	2085	2975	2965.46	7.17	-3227	3011	2992	2956	2937	2901	3002	2947	240	890	500	2140	5	1	48000000	1423	7.09	0.77	12	0.02	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.60	N	021080	500	240 억	3440636	N	N	0	N	N
121	20240607	090320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2970	-5	5	-0.17	4557645	1532	1.43	2975	2975	2970	3865	2085	2975	2974.96	7.17	-224	3011	2992	2956	2937	2901	3002	2947	240	890	500	2140	5	1	48000000	1426	7.11	0.77	12	0.00	418.00	3851.00	3930	20240103	-24.43	2000	20230726	48.50	3930	-24.43	20240103	2750	8.00	20240419	3930	-24.43	20240103	2000	48.50	20230726	3.60	N	021080	500	240 억	3440636	N	N	0	N	N
122	20240605	160320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2975	45	2	1.54	311750670	105660	89.74	2930	2975	2920	3805	2055	2930	2950.50	7.12	23350	3003	2966	2928	2891	2853	2947	2872	240	875	500	2100	5	1	48000000	1428	7.12	0.77	12	0.22	418.00	3851.00	3930	20240103	-24.30	2000	20230726	48.75	3930	-24.30	20240103	2750	8.18	20240419	3930	-24.30	20240103	2000	48.75	20230726	3.65	N	021080	500	240 억	3417360	N	N	0	N	N
123	20240605	150320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2970	40	2	1.37	281179355	95376	81.01	2930	2975	2920	3805	2055	2930	2948.11	7.12	25557	3003	2966	2928	2891	2853	2947	2872	240	875	500	2100	5	1	48000000	1426	7.11	0.77	12	0.20	418.00	3851.00	3930	20240103	-24.43	2000	20230726	48.50	3930	-24.43	20240103	2750	8.00	20240419	3930	-24.43	20240103	2000	48.50	20230726	3.65	N	021080	500	240 억	3417360	N	N	0	N	N
124	20240605	140320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2965	35	2	1.19	246889560	83811	71.19	2930	2975	2920	3805	2055	2930	2945.79	7.12	22270	3003	2966	2928	2891	2853	2947	2872	240	875	500	2100	5	1	48000000	1423	7.09	0.77	12	0.17	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.65	N	021080	500	240 억	3417360	N	N	0	N	N
125	20240605	130322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2965	35	2	1.19	230617520	78332	66.53	2930	2975	2920	3805	2055	2930	2944.10	7.12	22174	3003	2966	2928	2891	2853	2947	2872	240	875	500	2100	5	1	48000000	1423	7.09	0.77	12	0.16	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.65	N	021080	500	240 억	3417360	N	N	0	N	N
126	20240605	120320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2965	35	2	1.19	202265250	68743	58.39	2930	2975	2920	3805	2055	2930	2942.34	7.12	23290	3003	2966	2928	2891	2853	2947	2872	240	875	500	2100	5	1	48000000	1423	7.09	0.77	12	0.14	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.65	N	021080	500	240 억	3417360	N	N	0	N	N
127	20240605	110322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2960	30	2	1.02	185207415	62977	53.49	2930	2975	2920	3805	2055	2930	2940.87	7.12	21939	3003	2966	2928	2891	2853	2947	2872	240	875	500	2100	5	1	48000000	1421	7.08	0.77	12	0.13	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.65	N	021080	500	240 억	3417360	N	N	0	N	N
128	20240605	100321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2940	10	2	0.34	95211665	32522	27.62	2930	2945	2920	3805	2055	2930	2927.61	7.12	6205	3003	2966	2928	2891	2853	2947	2872	240	875	500	2100	5	1	48000000	1411	7.03	0.76	12	0.07	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.65	N	021080	500	240 억	3417360	N	N	0	N	N
129	20240605	090321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2935	5	2	0.17	4372980	1492	1.27	2930	2940	2930	3805	2055	2930	2930.95	7.12	-704	3003	2966	2928	2891	2853	2947	2872	240	875	500	2100	5	1	48000000	1409	7.02	0.76	12	0.00	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.65	N	021080	500	240 억	3417360	N	N	0	N	N
130	20240604	160317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2930	-40	5	-1.35	340273815	116775	138.42	2950	2965	2890	3860	2080	2970	2913.93	7.11	1717	3020	2995	2960	2935	2900	3007	2947	240	890	500	2130	5	1	48000000	1406	7.01	0.76	12	0.24	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.61	N	021080	500	240 억	3414976	N	N	560	N	N
131	20240604	150319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2895	-75	5	-2.53	269099330	92322	109.43	2950	2965	2895	3860	2080	2970	2914.79	7.11	4634	3020	2995	2960	2935	2900	3007	2947	240	890	500	2130	5	1	48000000	1390	6.93	0.75	12	0.19	418.00	3851.00	3930	20240103	-26.34	2000	20230726	44.75	3930	-26.34	20240103	2750	5.27	20240419	3930	-26.34	20240103	2000	44.75	20230726	3.61	N	021080	500	240 억	3414976	N	N	560	N	N
132	20240604	140320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2920	-50	5	-1.68	212720250	72898	86.41	2950	2965	2895	3860	2080	2970	2918.05	7.11	5417	3020	2995	2960	2935	2900	3007	2947	240	890	500	2130	5	1	48000000	1402	6.99	0.76	12	0.15	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.61	N	021080	500	240 억	3414976	N	N	560	N	N
133	20240604	130318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2920	-50	5	-1.68	191021395	65450	77.58	2950	2965	2895	3860	2080	2970	2918.59	7.11	4792	3020	2995	2960	2935	2900	3007	2947	240	890	500	2130	5	1	48000000	1402	6.99	0.76	12	0.14	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.61	N	021080	500	240 억	3414976	N	N	560	N	N
134	20240604	120317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2905	-65	5	-2.19	164950225	56504	66.98	2950	2965	2895	3860	2080	2970	2919.27	7.11	5630	3020	2995	2960	2935	2900	3007	2947	240	890	500	2130	5	1	48000000	1394	6.95	0.75	12	0.12	418.00	3851.00	3930	20240103	-26.08	2000	20230726	45.25	3930	-26.08	20240103	2750	5.64	20240419	3930	-26.08	20240103	2000	45.25	20230726	3.61	N	021080	500	240 억	3414976	N	N	560	N	N
135	20240604	110317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2935	-35	5	-1.18	78240820	26661	31.60	2950	2965	2915	3860	2080	2970	2934.65	7.11	1597	3020	2995	2960	2935	2900	3007	2947	240	890	500	2130	5	1	48000000	1409	7.02	0.76	12	0.06	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.61	N	021080	500	240 억	3414976	N	N	560	N	N
136	20240604	100317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2940	-30	5	-1.01	47954800	16300	19.32	2950	2965	2925	3860	2080	2970	2942.01	7.11	2357	3020	2995	2960	2935	2900	3007	2947	240	890	500	2130	5	1	48000000	1411	7.03	0.76	12	0.03	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.61	N	021080	500	240 억	3414976	N	N	560	N	N
137	20240604	090320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2960	-10	5	-0.34	22413645	7597	9.00	2950	2965	2945	3860	2080	2970	2950.33	7.11	1812	3020	2995	2960	2935	2900	3007	2947	240	890	500	2130	5	1	48000000	1421	7.08	0.77	12	0.02	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.61	N	021080	500	240 억	3414976	N	N	560	N	N
138	20240603	160316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2970	45	2	1.54	248099740	83668	148.40	2925	2985	2925	3800	2050	2925	2965.33	7.10	5571	2988	2956	2913	2881	2838	2972	2897	240	875	500	2100	5	1	48000000	1426	7.11	0.77	12	0.17	418.00	3851.00	3930	20240103	-24.43	2000	20230726	48.50	3930	-24.43	20240103	2750	8.00	20240419	3930	-24.43	20240103	2000	48.50	20230726	3.56	N	021080	500	240 억	3409571	N	N	560	N	N
139	20240603	150316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2960	35	2	1.20	236357150	79699	141.36	2925	2985	2925	3800	2050	2925	2965.67	7.10	5949	2988	2956	2913	2881	2838	2972	2897	240	875	500	2100	5	1	48000000	1421	7.08	0.77	12	0.17	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.56	N	021080	500	240 억	3409571	N	N	0	N	N
140	20240603	140316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2965	40	2	1.37	208755680	70369	124.81	2925	2985	2925	3800	2050	2925	2966.64	7.10	8242	2988	2956	2913	2881	2838	2972	2897	240	875	500	2100	5	1	48000000	1423	7.09	0.77	12	0.15	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.56	N	021080	500	240 억	3409571	N	N	0	N	N
141	20240603	130316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2965	40	2	1.37	205066295	69124	122.60	2925	2985	2925	3800	2050	2925	2966.70	7.10	8553	2988	2956	2913	2881	2838	2972	2897	240	875	500	2100	5	1	48000000	1423	7.09	0.77	12	0.14	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.56	N	021080	500	240 억	3409571	N	N	0	N	N
142	20240603	120316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2935	10	2	0.34	196944575	66380	117.74	2925	2985	2925	3800	2050	2925	2966.98	7.10	8913	2988	2956	2913	2881	2838	2972	2897	240	875	500	2100	5	1	48000000	1409	7.02	0.76	12	0.14	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.56	N	021080	500	240 억	3409571	N	N	0	N	N
143	20240603	110313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2965	40	2	1.37	181022640	61000	108.19	2925	2985	2925	3800	2050	2925	2967.65	7.10	8348	2988	2956	2913	2881	2838	2972	2897	240	875	500	2100	5	1	48000000	1423	7.09	0.77	12	0.13	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.56	N	021080	500	240 억	3409571	N	N	0	N	N
144	20240603	100313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2970	45	2	1.54	131977580	44493	78.92	2925	2985	2925	3800	2050	2925	2966.34	7.10	16582	2988	2956	2913	2881	2838	2972	2897	240	875	500	2100	5	1	48000000	1426	7.11	0.77	12	0.09	418.00	3851.00	3930	20240103	-24.43	2000	20230726	48.50	3930	-24.43	20240103	2750	8.00	20240419	3930	-24.43	20240103	2000	48.50	20230726	3.56	N	021080	500	240 억	3409571	N	N	0	N	N
145	20240603	090312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2925	0	3	0.00	3314145	1133	2.01	2925	2930	2925	3800	2050	2925	2925.11	7.10	-783	2988	2956	2913	2881	2838	2972	2897	240	875	500	2100	5	1	48000000	1404	7.00	0.76	12	0.00	418.00	3851.00	3930	20240103	-25.57	2000	20230726	46.25	3930	-25.57	20240103	2750	6.36	20240419	3930	-25.57	20240103	2000	46.25	20230726	3.56	N	021080	500	240 억	3409571	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History