KissMeData/204620/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	160959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3650	60	2	1.67	1493228480	412427	97.02	3600	3655	3575	4665	2515	3590	3620.11	7.61	19179	3703	3646	3588	3531	3473	3617	3502	284	1075	500	2510	5	1	56787848	2073	-23.10	2.29	12	0.73	-158.00	1597.00	7430	20230921	-50.87	3090	20230726	18.12	7200	-49.31	20240412	3530	3.40	20240627	7430	-50.87	20230921	3090	18.12	20230726	2.19	N	204620	500	283 억	4323101	N	N	0	N	N
3	20240628	151012	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3640	50	2	1.39	1416167970	391299	92.05	3600	3655	3575	4665	2515	3590	3619.15	7.61	16733	3703	3646	3588	3531	3473	3617	3502	284	1075	500	2510	5	1	56787848	2067	-23.04	2.28	12	0.69	-158.00	1597.00	7430	20230921	-51.01	3090	20230726	17.80	7200	-49.44	20240412	3530	3.12	20240627	7430	-51.01	20230921	3090	17.80	20230726	2.19	N	204620	500	283 억	4323101	N	N	0	N	N
4	20240628	141011	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3620	30	2	0.84	1159887180	320827	75.47	3600	3645	3575	4665	2515	3590	3615.30	7.61	14255	3703	3646	3588	3531	3473	3617	3502	284	1075	500	2510	5	1	56787848	2056	-22.91	2.27	12	0.56	-158.00	1597.00	7430	20230921	-51.28	3090	20230726	17.15	7200	-49.72	20240412	3530	2.55	20240627	7430	-51.28	20230921	3090	17.15	20230726	2.19	N	204620	500	283 억	4323101	N	N	0	N	N
5	20240628	131010	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3630	40	2	1.11	1017920140	281557	66.23	3600	3645	3575	4665	2515	3590	3615.33	7.61	11305	3703	3646	3588	3531	3473	3617	3502	284	1075	500	2510	5	1	56787848	2061	-22.97	2.27	12	0.50	-158.00	1597.00	7430	20230921	-51.14	3090	20230726	17.48	7200	-49.58	20240412	3530	2.83	20240627	7430	-51.14	20230921	3090	17.48	20230726	2.19	N	204620	500	283 억	4323101	N	N	0	N	N
6	20240628	121008	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3615	25	2	0.70	763881480	211516	49.76	3600	3645	3575	4665	2515	3590	3611.46	7.61	2261	3703	3646	3588	3531	3473	3617	3502	284	1075	500	2510	5	1	56787848	2053	-22.88	2.26	12	0.37	-158.00	1597.00	7430	20230921	-51.35	3090	20230726	16.99	7200	-49.79	20240412	3530	2.41	20240627	7430	-51.35	20230921	3090	16.99	20230726	2.19	N	204620	500	283 억	4323101	N	N	0	N	N
7	20240628	110952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3610	20	2	0.56	630182040	174587	41.07	3600	3645	3575	4665	2515	3590	3609.56	7.61	5193	3703	3646	3588	3531	3473	3617	3502	284	1075	500	2510	5	1	56787848	2050	-22.85	2.26	12	0.31	-158.00	1597.00	7430	20230921	-51.41	3090	20230726	16.83	7200	-49.86	20240412	3530	2.27	20240627	7430	-51.41	20230921	3090	16.83	20230726	2.19	N	204620	500	283 억	4323101	N	N	0	N	N
8	20240628	100949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3625	35	2	0.97	314731035	87349	20.55	3600	3635	3575	4665	2515	3590	3603.14	7.61	1401	3703	3646	3588	3531	3473	3617	3502	284	1075	500	2510	5	1	56787848	2059	-22.94	2.27	12	0.15	-158.00	1597.00	7430	20230921	-51.21	3090	20230726	17.31	7200	-49.65	20240412	3530	2.69	20240627	7430	-51.21	20230921	3090	17.31	20230726	2.19	N	204620	500	283 억	4323101	N	N	0	N	N
9	20240628	090951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3595	5	2	0.14	33505040	9321	2.19	3600	3605	3575	4665	2515	3590	3594.58	7.61	-2729	3703	3646	3588	3531	3473	3617	3502	284	1075	500	2510	5	1	56787848	2042	-22.75	2.25	12	0.02	-158.00	1597.00	7430	20230921	-51.62	3090	20230726	16.34	7200	-50.07	20240412	3530	1.84	20240627	7430	-51.62	20230921	3090	16.34	20230726	2.19	N	204620	500	283 억	4323101	N	N	0	N	N
10	20240627	160944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3590	-10	5	-0.28	1518706175	423429	86.24	3610	3645	3530	4680	2520	3600	3586.68	7.65	-24369	3750	3675	3630	3555	3510	3652	3532	284	1080	500	2520	5	1	56787848	2039	-22.72	2.25	12	0.75	-158.00	1597.00	7430	20230921	-51.68	3090	20230726	16.18	7200	-50.14	20240412	3530	1.70	20240627	7430	-51.68	20230921	3090	16.18	20230726	2.24	N	204620	500	283 억	4346066	N	N	0	N	N
11	20240627	150950	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3595	-5	5	-0.14	1469084125	409584	83.42	3610	3645	3530	4680	2520	3600	3586.77	7.65	-27114	3750	3675	3630	3555	3510	3652	3532	284	1080	500	2520	5	1	56787848	2042	-22.75	2.25	12	0.72	-158.00	1597.00	7430	20230921	-51.62	3090	20230726	16.34	7200	-50.07	20240412	3530	1.84	20240627	7430	-51.62	20230921	3090	16.34	20230726	2.24	N	204620	500	283 억	4346066	N	N	0	N	N
12	20240627	140947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3565	-35	5	-0.97	1076824565	299653	61.03	3610	3645	3560	4680	2520	3600	3593.57	7.65	-62905	3750	3675	3630	3555	3510	3652	3532	284	1080	500	2520	5	1	56787848	2024	-22.56	2.23	12	0.53	-158.00	1597.00	7430	20230921	-52.02	3090	20230726	15.37	7200	-50.49	20240412	3560	0.14	20240627	7430	-52.02	20230921	3090	15.37	20230726	2.24	N	204620	500	283 억	4346066	N	N	0	N	N
13	20240627	130947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3575	-25	5	-0.69	833750215	231591	47.17	3610	3645	3575	4680	2520	3600	3600.10	7.65	-45793	3750	3675	3630	3555	3510	3652	3532	284	1080	500	2520	5	1	56787848	2030	-22.63	2.24	12	0.41	-158.00	1597.00	7430	20230921	-51.88	3090	20230726	15.70	7200	-50.35	20240412	3575	0.00	20240627	7430	-51.88	20230921	3090	15.70	20230726	2.24	N	204620	500	283 억	4346066	N	N	0	N	N
14	20240627	120950	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3580	-20	5	-0.56	717332750	199055	40.54	3610	3645	3575	4680	2520	3600	3603.69	7.65	-49976	3750	3675	3630	3555	3510	3652	3532	284	1080	500	2520	5	1	56787848	2033	-22.66	2.24	12	0.35	-158.00	1597.00	7430	20230921	-51.82	3090	20230726	15.86	7200	-50.28	20240412	3575	0.14	20240627	7430	-51.82	20230921	3090	15.86	20230726	2.24	N	204620	500	283 억	4346066	N	N	0	N	N
15	20240627	110949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3585	-15	5	-0.42	626198330	173625	35.36	3610	3645	3580	4680	2520	3600	3606.62	7.65	-44185	3750	3675	3630	3555	3510	3652	3532	284	1080	500	2520	5	1	56787848	2036	-22.69	2.24	12	0.31	-158.00	1597.00	7430	20230921	-51.75	3090	20230726	16.02	7200	-50.21	20240412	3580	0.14	20240627	7430	-51.75	20230921	3090	16.02	20230726	2.24	N	204620	500	283 억	4346066	N	N	0	N	N
16	20240627	100949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3610	10	2	0.28	458073125	126870	25.84	3610	3645	3590	4680	2520	3600	3610.58	7.65	-34221	3750	3675	3630	3555	3510	3652	3532	284	1080	500	2520	5	1	56787848	2050	-22.85	2.26	12	0.22	-158.00	1597.00	7430	20230921	-51.41	3090	20230726	16.83	7200	-49.86	20240412	3585	0.70	20240624	7430	-51.41	20230921	3090	16.83	20230726	2.24	N	204620	500	283 억	4346066	N	N	0	N	N
17	20240627	090948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3630	30	2	0.83	96796805	26816	5.46	3610	3635	3590	4680	2520	3600	3609.69	7.65	-3042	3750	3675	3630	3555	3510	3652	3532	284	1080	500	2520	5	1	56787848	2061	-22.97	2.27	12	0.05	-158.00	1597.00	7430	20230921	-51.14	3090	20230726	17.48	7200	-49.58	20240412	3585	1.26	20240624	7430	-51.14	20230921	3090	17.48	20230726	2.24	N	204620	500	283 억	4346066	N	N	0	N	N
18	20240626	160945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3600	-55	5	-1.50	1740302900	480693	90.21	3650	3705	3585	4750	2560	3655	3620.41	7.68	-15915	3731	3692	3671	3632	3611	3682	3622	284	1095	500	2550	5	1	56787848	2044	-22.78	2.25	12	0.85	-158.00	1597.00	7430	20230921	-51.55	3090	20230726	16.50	7200	-50.00	20240412	3585	0.42	20240626	7430	-51.55	20230921	3090	16.50	20230726	2.21	N	204620	500	283 억	4360799	N	N	0	N	N
19	20240626	150949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3610	-45	5	-1.23	1651038960	455924	85.56	3650	3705	3585	4750	2560	3655	3621.30	7.68	-18051	3731	3692	3671	3632	3611	3682	3622	284	1095	500	2550	5	1	56787848	2050	-22.85	2.26	12	0.80	-158.00	1597.00	7430	20230921	-51.41	3090	20230726	16.83	7200	-49.86	20240412	3585	0.70	20240626	7430	-51.41	20230921	3090	16.83	20230726	2.21	N	204620	500	283 억	4360799	N	N	0	N	N
20	20240626	140946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3595	-60	5	-1.64	1297878780	357699	67.13	3650	3705	3590	4750	2560	3655	3628.41	7.68	-49105	3731	3692	3671	3632	3611	3682	3622	284	1095	500	2550	5	1	56787848	2042	-22.75	2.25	12	0.63	-158.00	1597.00	7430	20230921	-51.62	3090	20230726	16.34	7200	-50.07	20240412	3585	0.28	20240624	7430	-51.62	20230921	3090	16.34	20230726	2.21	N	204620	500	283 억	4360799	N	N	0	N	N
21	20240626	130947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3605	-50	5	-1.37	939530635	258441	48.50	3650	3705	3605	4750	2560	3655	3635.38	7.68	-48396	3731	3692	3671	3632	3611	3682	3622	284	1095	500	2550	5	1	56787848	2047	-22.82	2.26	12	0.46	-158.00	1597.00	7430	20230921	-51.48	3090	20230726	16.67	7200	-49.93	20240412	3585	0.56	20240624	7430	-51.48	20230921	3090	16.67	20230726	2.21	N	204620	500	283 억	4360799	N	N	0	N	N
22	20240626	120946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3620	-35	5	-0.96	725033855	199069	37.36	3650	3705	3605	4750	2560	3655	3642.12	7.68	-40465	3731	3692	3671	3632	3611	3682	3622	284	1095	500	2550	5	1	56787848	2056	-22.91	2.27	12	0.35	-158.00	1597.00	7430	20230921	-51.28	3090	20230726	17.15	7200	-49.72	20240412	3585	0.98	20240624	7430	-51.28	20230921	3090	17.15	20230726	2.21	N	204620	500	283 억	4360799	N	N	0	N	N
23	20240626	110947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3620	-35	5	-0.96	643900120	176666	33.15	3650	3705	3605	4750	2560	3655	3644.73	7.68	-35316	3731	3692	3671	3632	3611	3682	3622	284	1095	500	2550	5	1	56787848	2056	-22.91	2.27	12	0.31	-158.00	1597.00	7430	20230921	-51.28	3090	20230726	17.15	7200	-49.72	20240412	3585	0.98	20240624	7430	-51.28	20230921	3090	17.15	20230726	2.21	N	204620	500	283 억	4360799	N	N	0	N	N
24	20240626	100945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3635	-20	5	-0.55	391946580	107069	20.09	3650	3705	3615	4750	2560	3655	3660.69	7.68	-27404	3731	3692	3671	3632	3611	3682	3622	284	1095	500	2550	5	1	56787848	2064	-23.01	2.28	12	0.19	-158.00	1597.00	7430	20230921	-51.08	3090	20230726	17.64	7200	-49.51	20240412	3585	1.39	20240624	7430	-51.08	20230921	3090	17.64	20230726	2.21	N	204620	500	283 억	4360799	N	N	0	N	N
25	20240626	090947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3675	20	2	0.55	58417895	16061	3.01	3650	3675	3615	4750	2560	3655	3637.25	7.68	-1318	3731	3692	3671	3632	3611	3682	3622	284	1095	500	2550	5	1	56787848	2087	-23.26	2.30	12	0.03	-158.00	1597.00	7430	20230921	-50.54	3090	20230726	18.93	7200	-48.96	20240412	3585	2.51	20240624	7430	-50.54	20230921	3090	18.93	20230726	2.21	N	204620	500	283 억	4360799	N	N	0	N	N
26	20240625	160944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3655	-20	5	-0.54	1932533685	525953	33.78	3700	3710	3650	4775	2575	3675	3674.44	7.43	151877	4015	3845	3715	3545	3415	3780	3480	284	1100	500	2570	5	1	56787848	2076	-23.13	2.29	12	0.93	-158.00	1597.00	7430	20230921	-50.81	3090	20230726	18.28	7200	-49.24	20240412	3585	1.95	20240624	7430	-50.81	20230921	3090	18.28	20230726	2.21	N	204620	500	283 억	4216629	N	N	0	N	N
27	20240625	150942	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3660	-15	5	-0.41	1817811405	494566	31.77	3700	3710	3650	4775	2575	3675	3675.57	7.43	150974	4015	3845	3715	3545	3415	3780	3480	284	1100	500	2570	5	1	56787848	2078	-23.16	2.29	12	0.87	-158.00	1597.00	7430	20230921	-50.74	3090	20230726	18.45	7200	-49.17	20240412	3585	2.09	20240624	7430	-50.74	20230921	3090	18.45	20230726	2.21	N	204620	500	283 억	4216629	N	N	0	N	N
28	20240625	140945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3675	0	3	0.00	1306721330	355103	22.81	3700	3710	3650	4775	2575	3675	3679.85	7.43	75146	4015	3845	3715	3545	3415	3780	3480	284	1100	500	2570	5	1	56787848	2087	-23.26	2.30	12	0.63	-158.00	1597.00	7430	20230921	-50.54	3090	20230726	18.93	7200	-48.96	20240412	3585	2.51	20240624	7430	-50.54	20230921	3090	18.93	20230726	2.21	N	204620	500	283 억	4216629	N	N	0	N	N
29	20240625	130946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3690	15	2	0.41	1088578730	295967	19.01	3700	3710	3650	4775	2575	3675	3678.05	7.43	48475	4015	3845	3715	3545	3415	3780	3480	284	1100	500	2570	5	1	56787848	2095	-23.35	2.31	12	0.52	-158.00	1597.00	7430	20230921	-50.34	3090	20230726	19.42	7200	-48.75	20240412	3585	2.93	20240624	7430	-50.34	20230921	3090	19.42	20230726	2.21	N	204620	500	283 억	4216629	N	N	0	N	N
30	20240625	120948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3690	15	2	0.41	919306330	250029	16.06	3700	3710	3650	4775	2575	3675	3676.80	7.43	28060	4015	3845	3715	3545	3415	3780	3480	284	1100	500	2570	5	1	56787848	2095	-23.35	2.31	12	0.44	-158.00	1597.00	7430	20230921	-50.34	3090	20230726	19.42	7200	-48.75	20240412	3585	2.93	20240624	7430	-50.34	20230921	3090	19.42	20230726	2.21	N	204620	500	283 억	4216629	N	N	0	N	N
31	20240625	110946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3665	-10	5	-0.27	691436945	187957	12.07	3700	3710	3650	4775	2575	3675	3678.71	7.43	4180	4015	3845	3715	3545	3415	3780	3480	284	1100	500	2570	5	1	56787848	2081	-23.20	2.29	12	0.33	-158.00	1597.00	7430	20230921	-50.67	3090	20230726	18.61	7200	-49.10	20240412	3585	2.23	20240624	7430	-50.67	20230921	3090	18.61	20230726	2.21	N	204620	500	283 억	4216629	N	N	0	N	N
32	20240625	100944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3690	15	2	0.41	512888085	139338	8.95	3700	3710	3650	4775	2575	3675	3680.92	7.43	-4113	4015	3845	3715	3545	3415	3780	3480	284	1100	500	2570	5	1	56787848	2095	-23.35	2.31	12	0.25	-158.00	1597.00	7430	20230921	-50.34	3090	20230726	19.42	7200	-48.75	20240412	3585	2.93	20240624	7430	-50.34	20230921	3090	19.42	20230726	2.21	N	204620	500	283 억	4216629	N	N	0	N	N
33	20240625	090944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3705	30	2	0.82	89594305	24227	1.56	3700	3710	3675	4775	2575	3675	3698.77	7.43	3804	4015	3845	3715	3545	3415	3780	3480	284	1100	500	2570	5	1	56787848	2104	-23.45	2.32	12	0.04	-158.00	1597.00	7430	20230921	-50.13	3090	20230726	19.90	7200	-48.54	20240412	3585	3.35	20240624	7430	-50.13	20230921	3090	19.90	20230726	2.21	N	204620	500	283 억	4216629	N	N	0	N	N
34	20240624	160941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3675	-200	5	-5.16	5710731995	1547469	250.61	3875	3885	3585	5030	2715	3875	3690.38	7.12	181202	3968	3921	3888	3841	3808	3905	3825	284	1155	500	2710	5	1	56787848	2087	-23.26	2.30	12	2.73	-158.00	1597.00	7430	20230921	-50.54	3090	20230726	18.93	7200	-48.96	20240412	3585	2.51	20240624	7430	-50.54	20230921	3090	18.93	20230726	2.17	N	204620	500	283 억	4044355	N	N	0	N	N
35	20240624	150941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3675	-200	5	-5.16	5571398965	1509531	244.47	3875	3885	3585	5030	2715	3875	3690.81	7.12	182211	3968	3921	3888	3841	3808	3905	3825	284	1155	500	2710	5	1	56787848	2087	-23.26	2.30	12	2.66	-158.00	1597.00	7430	20230921	-50.54	3090	20230726	18.93	7200	-48.96	20240412	3585	2.51	20240624	7430	-50.54	20230921	3090	18.93	20230726	2.17	N	204620	500	283 억	4044355	N	N	0	N	N
36	20240624	140942	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3675	-200	5	-5.16	5135863410	1391019	225.28	3875	3885	3585	5030	2715	3875	3692.16	7.12	157419	3968	3921	3888	3841	3808	3905	3825	284	1155	500	2710	5	1	56787848	2087	-23.26	2.30	12	2.45	-158.00	1597.00	7430	20230921	-50.54	3090	20230726	18.93	7200	-48.96	20240412	3585	2.51	20240624	7430	-50.54	20230921	3090	18.93	20230726	2.17	N	204620	500	283 억	4044355	N	N	0	N	N
37	20240624	130940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3685	-190	5	-4.90	4712386230	1275659	206.59	3875	3885	3585	5030	2715	3875	3694.08	7.12	116936	3968	3921	3888	3841	3808	3905	3825	284	1155	500	2710	5	1	56787848	2093	-23.32	2.31	12	2.25	-158.00	1597.00	7430	20230921	-50.40	3090	20230726	19.26	7200	-48.82	20240412	3585	2.79	20240624	7430	-50.40	20230921	3090	19.26	20230726	2.17	N	204620	500	283 억	4044355	N	N	0	N	N
38	20240624	120942	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3690	-185	5	-4.77	4181168650	1131065	183.18	3875	3885	3585	5030	2715	3875	3696.67	7.12	65851	3968	3921	3888	3841	3808	3905	3825	284	1155	500	2710	5	1	56787848	2095	-23.35	2.31	12	1.99	-158.00	1597.00	7430	20230921	-50.34	3090	20230726	19.42	7200	-48.75	20240412	3585	2.93	20240624	7430	-50.34	20230921	3090	19.42	20230726	2.17	N	204620	500	283 억	4044355	N	N	0	N	N
39	20240624	110944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3640	-235	5	-6.06	3577679055	966043	156.45	3875	3885	3585	5030	2715	3875	3703.44	7.12	30542	3968	3921	3888	3841	3808	3905	3825	284	1155	500	2710	5	1	56787848	2067	-23.04	2.28	12	1.70	-158.00	1597.00	7430	20230921	-51.01	3090	20230726	17.80	7200	-49.44	20240412	3585	1.53	20240624	7430	-51.01	20230921	3090	17.80	20230726	2.17	N	204620	500	283 억	4044355	N	N	0	N	N
40	20240624	100942	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3785	-90	5	-2.32	1365799940	362231	58.66	3875	3885	3740	5030	2715	3875	3770.52	7.12	31891	3968	3921	3888	3841	3808	3905	3825	284	1155	500	2710	5	1	56787848	2149	-23.96	2.37	12	0.64	-158.00	1597.00	7430	20230921	-49.06	3090	20230726	22.49	7200	-47.43	20240412	3740	1.20	20240624	7430	-49.06	20230921	3090	22.49	20230726	2.17	N	204620	500	283 억	4044355	N	N	0	N	N
41	20240624	090942	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3795	-80	5	-2.06	191500680	50199	8.13	3875	3885	3790	5030	2715	3875	3814.83	7.12	-15167	3968	3921	3888	3841	3808	3905	3825	284	1155	500	2710	5	1	56787848	2155	-24.02	2.38	12	0.09	-158.00	1597.00	7430	20230921	-48.92	3090	20230726	22.82	7200	-47.29	20240412	3790	0.13	20240624	7430	-48.92	20230921	3090	22.82	20230726	2.17	N	204620	500	283 억	4044355	N	N	0	N	N
42	20240621	160910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3875	-45	5	-1.15	2393969465	616153	124.49	3910	3935	3855	5090	2745	3920	3885.40	7.16	-28962	4010	3965	3940	3895	3870	3952	3882	284	1170	500	2740	5	1	56787848	2201	-24.53	2.43	12	1.09	-158.00	1597.00	7430	20230921	-47.85	3090	20230726	25.40	7200	-46.18	20240412	3855	0.52	20240621	7430	-47.85	20230921	3090	25.40	20230726	2.29	N	204620	500	283 억	4063679	N	N	0	N	N
43	20240621	150911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3875	-45	5	-1.15	2047005100	526450	106.37	3910	3935	3855	5090	2745	3920	3888.32	7.16	-19767	4010	3965	3940	3895	3870	3952	3882	284	1170	500	2740	5	1	56787848	2201	-24.53	2.43	12	0.93	-158.00	1597.00	7430	20230921	-47.85	3090	20230726	25.40	7200	-46.18	20240412	3855	0.52	20240621	7430	-47.85	20230921	3090	25.40	20230726	2.29	N	204620	500	283 억	4063679	N	N	0	N	N
44	20240621	140909	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3890	-30	5	-0.77	1779087150	457318	92.40	3910	3935	3855	5090	2745	3920	3890.26	7.16	-12947	4010	3965	3940	3895	3870	3952	3882	284	1170	500	2740	5	1	56787848	2209	-24.62	2.44	12	0.81	-158.00	1597.00	7430	20230921	-47.64	3090	20230726	25.89	7200	-45.97	20240412	3855	0.91	20240621	7430	-47.64	20230921	3090	25.89	20230726	2.29	N	204620	500	283 억	4063679	N	N	0	N	N
45	20240621	130910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3915	-5	5	-0.13	1581977200	406742	82.18	3910	3935	3855	5090	2745	3920	3889.39	7.16	2648	4010	3965	3940	3895	3870	3952	3882	284	1170	500	2740	5	1	56787848	2223	-24.78	2.45	12	0.72	-158.00	1597.00	7430	20230921	-47.31	3090	20230726	26.70	7200	-45.62	20240412	3855	1.56	20240621	7430	-47.31	20230921	3090	26.70	20230726	2.29	N	204620	500	283 억	4063679	N	N	0	N	N
46	20240621	120913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3895	-25	5	-0.64	1403368045	360998	72.94	3910	3935	3855	5090	2745	3920	3887.47	7.16	9325	4010	3965	3940	3895	3870	3952	3882	284	1170	500	2740	5	1	56787848	2212	-24.65	2.44	12	0.64	-158.00	1597.00	7430	20230921	-47.58	3090	20230726	26.05	7200	-45.90	20240412	3855	1.04	20240621	7430	-47.58	20230921	3090	26.05	20230726	2.29	N	204620	500	283 억	4063679	N	N	0	N	N
47	20240621	110911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3880	-40	5	-1.02	1254548130	322730	65.21	3910	3935	3855	5090	2745	3920	3887.30	7.16	5384	4010	3965	3940	3895	3870	3952	3882	284	1170	500	2740	5	1	56787848	2203	-24.56	2.43	12	0.57	-158.00	1597.00	7430	20230921	-47.78	3090	20230726	25.57	7200	-46.11	20240412	3855	0.65	20240621	7430	-47.78	20230921	3090	25.57	20230726	2.29	N	204620	500	283 억	4063679	N	N	0	N	N
48	20240621	100908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3890	-30	5	-0.77	1017889460	261923	52.92	3910	3935	3855	5090	2745	3920	3886.21	7.16	-5751	4010	3965	3940	3895	3870	3952	3882	284	1170	500	2740	5	1	56787848	2209	-24.62	2.44	12	0.46	-158.00	1597.00	7430	20230921	-47.64	3090	20230726	25.89	7200	-45.97	20240412	3855	0.91	20240621	7430	-47.64	20230921	3090	25.89	20230726	2.29	N	204620	500	283 억	4063679	N	N	0	N	N
49	20240621	090913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3915	-5	5	-0.13	30114345	7677	1.55	3910	3935	3910	5090	2745	3920	3922.68	7.16	-351	4010	3965	3940	3895	3870	3952	3882	284	1170	500	2740	5	1	56787848	2223	-24.78	2.45	12	0.01	-158.00	1597.00	7430	20230921	-47.31	3090	20230726	26.70	7200	-45.62	20240412	3890	0.64	20240529	7430	-47.31	20230921	3090	26.70	20230726	2.29	N	204620	500	283 억	4063679	N	N	0	N	N
50	20240620	160907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3920	-45	5	-1.13	1936294045	492347	44.46	3950	3985	3915	5150	2780	3965	3932.85	7.25	-58245	4115	4040	3985	3910	3855	4012	3882	284	1185	500	2770	5	1	56787848	2226	-24.81	2.45	12	0.87	-158.00	1597.00	7430	20230921	-47.24	3090	20230726	26.86	7200	-45.56	20240412	3890	0.77	20240529	7430	-47.24	20230921	3090	26.86	20230726	2.28	N	204620	500	283 억	4118996	N	N	0	N	N
51	20240620	150908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3925	-40	5	-1.01	1860855300	473116	42.72	3950	3985	3915	5150	2780	3965	3933.19	7.25	-56287	4115	4040	3985	3910	3855	4012	3882	284	1185	500	2770	5	1	56787848	2229	-24.84	2.46	12	0.83	-158.00	1597.00	7430	20230921	-47.17	3090	20230726	27.02	7200	-45.49	20240412	3890	0.90	20240529	7430	-47.17	20230921	3090	27.02	20230726	2.28	N	204620	500	283 억	4118996	N	N	0	N	N
52	20240620	140908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3920	-45	5	-1.13	1615964475	410607	37.08	3950	3985	3915	5150	2780	3965	3935.55	7.25	-42356	4115	4040	3985	3910	3855	4012	3882	284	1185	500	2770	5	1	56787848	2226	-24.81	2.45	12	0.72	-158.00	1597.00	7430	20230921	-47.24	3090	20230726	26.86	7200	-45.56	20240412	3890	0.77	20240529	7430	-47.24	20230921	3090	26.86	20230726	2.28	N	204620	500	283 억	4118996	N	N	0	N	N
53	20240620	130908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3930	-35	5	-0.88	1456612890	369955	33.41	3950	3985	3915	5150	2780	3965	3937.27	7.25	-36437	4115	4040	3985	3910	3855	4012	3882	284	1185	500	2770	5	1	56787848	2232	-24.87	2.46	12	0.65	-158.00	1597.00	7430	20230921	-47.11	3090	20230726	27.18	7200	-45.42	20240412	3890	1.03	20240529	7430	-47.11	20230921	3090	27.18	20230726	2.28	N	204620	500	283 억	4118996	N	N	0	N	N
54	20240620	120907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3930	-35	5	-0.88	1320711865	335333	30.28	3950	3985	3915	5150	2780	3965	3938.51	7.25	-34715	4115	4040	3985	3910	3855	4012	3882	284	1185	500	2770	5	1	56787848	2232	-24.87	2.46	12	0.59	-158.00	1597.00	7430	20230921	-47.11	3090	20230726	27.18	7200	-45.42	20240412	3890	1.03	20240529	7430	-47.11	20230921	3090	27.18	20230726	2.28	N	204620	500	283 억	4118996	N	N	0	N	N
55	20240620	110909	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3930	-35	5	-0.88	1191780785	302488	27.31	3950	3985	3915	5150	2780	3965	3939.93	7.25	-34055	4115	4040	3985	3910	3855	4012	3882	284	1185	500	2770	5	1	56787848	2232	-24.87	2.46	12	0.53	-158.00	1597.00	7430	20230921	-47.11	3090	20230726	27.18	7200	-45.42	20240412	3890	1.03	20240529	7430	-47.11	20230921	3090	27.18	20230726	2.28	N	204620	500	283 억	4118996	N	N	0	N	N
56	20240620	100907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3950	-15	5	-0.38	559878180	141787	12.80	3950	3985	3930	5150	2780	3965	3948.73	7.25	-10464	4115	4040	3985	3910	3855	4012	3882	284	1185	500	2770	5	1	56787848	2243	-25.00	2.47	12	0.25	-158.00	1597.00	7430	20230921	-46.84	3090	20230726	27.83	7200	-45.14	20240412	3890	1.54	20240529	7430	-46.84	20230921	3090	27.83	20230726	2.28	N	204620	500	283 억	4118996	N	N	0	N	N
57	20240620	090913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3970	5	2	0.13	257703620	65375	5.90	3950	3970	3930	5150	2780	3965	3941.93	7.25	356	4115	4040	3985	3910	3855	4012	3882	284	1185	500	2770	5	1	56787848	2254	-25.13	2.49	12	0.12	-158.00	1597.00	7430	20230921	-46.57	3090	20230726	28.48	7200	-44.86	20240412	3890	2.06	20240529	7430	-46.57	20230921	3090	28.48	20230726	2.28	N	204620	500	283 억	4118996	N	N	0	N	N
58	20240619	160903	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3965	-95	5	-2.34	4383221245	1104015	194.60	4030	4060	3930	5270	2845	4060	3970.25	7.48	-144685	4200	4130	4075	4005	3950	4102	3977	284	1210	500	2840	5	1	56787848	2252	-25.09	2.48	12	1.94	-158.00	1597.00	7430	20230921	-46.64	3090	20230726	28.32	7200	-44.93	20240412	3890	1.93	20240529	7430	-46.64	20230921	3090	28.32	20230726	2.24	N	204620	500	283 억	4246158	N	N	0	N	N
59	20240619	150903	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3945	-115	5	-2.83	4257815215	1072337	189.02	4030	4060	3930	5270	2845	4060	3970.59	7.48	-133979	4200	4130	4075	4005	3950	4102	3977	284	1210	500	2840	5	1	56787848	2240	-24.97	2.47	12	1.89	-158.00	1597.00	7430	20230921	-46.90	3090	20230726	27.67	7200	-45.21	20240412	3890	1.41	20240529	7430	-46.90	20230921	3090	27.67	20230726	2.24	N	204620	500	283 억	4246158	N	N	0	N	N
60	20240619	140910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3970	-90	5	-2.22	3928213435	988872	174.30	4030	4060	3930	5270	2845	4060	3972.41	7.48	-117423	4200	4130	4075	4005	3950	4102	3977	284	1210	500	2840	5	1	56787848	2254	-25.13	2.49	12	1.74	-158.00	1597.00	7430	20230921	-46.57	3090	20230726	28.48	7200	-44.86	20240412	3890	2.06	20240529	7430	-46.57	20230921	3090	28.48	20230726	2.24	N	204620	500	283 억	4246158	N	N	0	N	N
61	20240619	130859	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3950	-110	5	-2.71	3744917405	942550	166.14	4030	4060	3930	5270	2845	4060	3973.17	7.48	-117940	4200	4130	4075	4005	3950	4102	3977	284	1210	500	2840	5	1	56787848	2243	-25.00	2.47	12	1.66	-158.00	1597.00	7430	20230921	-46.84	3090	20230726	27.83	7200	-45.14	20240412	3890	1.54	20240529	7430	-46.84	20230921	3090	27.83	20230726	2.24	N	204620	500	283 억	4246158	N	N	0	N	N
62	20240619	120901	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3940	-120	5	-2.96	3307765895	831531	146.57	4030	4060	3930	5270	2845	4060	3977.91	7.48	-88036	4200	4130	4075	4005	3950	4102	3977	284	1210	500	2840	5	1	56787848	2237	-24.94	2.47	12	1.46	-158.00	1597.00	7430	20230921	-46.97	3090	20230726	27.51	7200	-45.28	20240412	3890	1.29	20240529	7430	-46.97	20230921	3090	27.51	20230726	2.24	N	204620	500	283 억	4246158	N	N	0	N	N
63	20240619	110905	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3970	-90	5	-2.22	3004081550	754763	133.04	4030	4060	3930	5270	2845	4060	3980.15	7.48	-48293	4200	4130	4075	4005	3950	4102	3977	284	1210	500	2840	5	1	56787848	2254	-25.13	2.49	12	1.33	-158.00	1597.00	7430	20230921	-46.57	3090	20230726	28.48	7200	-44.86	20240412	3890	2.06	20240529	7430	-46.57	20230921	3090	28.48	20230726	2.24	N	204620	500	283 억	4246158	N	N	0	N	N
64	20240619	100906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3980	-80	5	-1.97	1698214340	424599	74.84	4030	4060	3975	5270	2845	4060	3999.56	7.48	-44600	4200	4130	4075	4005	3950	4102	3977	284	1210	500	2840	5	1	56787848	2260	-25.19	2.49	12	0.75	-158.00	1597.00	7430	20230921	-46.43	3090	20230726	28.80	7200	-44.72	20240412	3890	2.31	20240529	7430	-46.43	20230921	3090	28.80	20230726	2.24	N	204620	500	283 억	4246158	N	N	0	N	N
65	20240619	090910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4020	-40	5	-0.99	154511345	38376	6.76	4030	4060	4015	5270	2845	4060	4026.16	7.48	8419	4200	4130	4075	4005	3950	4102	3977	284	1210	500	2840	5	1	56787848	2283	-25.44	2.52	12	0.07	-158.00	1597.00	7430	20230921	-45.90	3090	20230726	30.10	7200	-44.17	20240412	3890	3.34	20240529	7430	-45.90	20230921	3090	30.10	20230726	2.24	N	204620	500	283 억	4246158	N	N	0	N	N
66	20240618	160859	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4060	-70	5	-1.69	2282293175	563174	64.07	4140	4145	4020	5360	2895	4130	4052.55	7.66	-102668	4320	4225	4155	4060	3990	4190	4025	284	1230	500	2890	5	1	56787848	2306	-25.70	2.54	12	0.99	-158.00	1597.00	7430	20230921	-45.36	3090	20230726	31.39	7200	-43.61	20240412	3890	4.37	20240529	7430	-45.36	20230921	3090	31.39	20230726	2.22	N	204620	500	283 억	4348966	N	N	0	N	N
67	20240618	150858	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4060	-70	5	-1.69	2182208575	538477	61.26	4140	4145	4020	5360	2895	4130	4052.56	7.66	-110912	4320	4225	4155	4060	3990	4190	4025	284	1230	500	2890	5	1	56787848	2306	-25.70	2.54	12	0.95	-158.00	1597.00	7430	20230921	-45.36	3090	20230726	31.39	7200	-43.61	20240412	3890	4.37	20240529	7430	-45.36	20230921	3090	31.39	20230726	2.22	N	204620	500	283 억	4348966	N	N	0	N	N
68	20240618	140901	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4040	-90	5	-2.18	1977064715	487817	55.50	4140	4145	4020	5360	2895	4130	4052.88	7.66	-123554	4320	4225	4155	4060	3990	4190	4025	284	1230	500	2890	5	1	56787848	2294	-25.57	2.53	12	0.86	-158.00	1597.00	7430	20230921	-45.63	3090	20230726	30.74	7200	-43.89	20240412	3890	3.86	20240529	7430	-45.63	20230921	3090	30.74	20230726	2.22	N	204620	500	283 억	4348966	N	N	0	N	N
69	20240618	130902	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4045	-85	5	-2.06	1522376155	375091	42.67	4140	4145	4030	5360	2895	4130	4058.68	7.66	-76158	4320	4225	4155	4060	3990	4190	4025	284	1230	500	2890	5	1	56787848	2297	-25.60	2.53	12	0.66	-158.00	1597.00	7430	20230921	-45.56	3090	20230726	30.91	7200	-43.82	20240412	3890	3.98	20240529	7430	-45.56	20230921	3090	30.91	20230726	2.22	N	204620	500	283 억	4348966	N	N	0	N	N
70	20240618	120901	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4040	-90	5	-2.18	1387937720	341863	38.89	4140	4145	4030	5360	2895	4130	4059.92	7.66	-75299	4320	4225	4155	4060	3990	4190	4025	284	1230	500	2890	5	1	56787848	2294	-25.57	2.53	12	0.60	-158.00	1597.00	7430	20230921	-45.63	3090	20230726	30.74	7200	-43.89	20240412	3890	3.86	20240529	7430	-45.63	20230921	3090	30.74	20230726	2.22	N	204620	500	283 억	4348966	N	N	0	N	N
71	20240618	110859	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4040	-90	5	-2.18	1199937745	295323	33.60	4140	4145	4030	5360	2895	4130	4063.14	7.66	-77876	4320	4225	4155	4060	3990	4190	4025	284	1230	500	2890	5	1	56787848	2294	-25.57	2.53	12	0.52	-158.00	1597.00	7430	20230921	-45.63	3090	20230726	30.74	7200	-43.89	20240412	3890	3.86	20240529	7430	-45.63	20230921	3090	30.74	20230726	2.22	N	204620	500	283 억	4348966	N	N	0	N	N
72	20240618	100858	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4085	-45	5	-1.09	660822060	162221	18.46	4140	4145	4050	5360	2895	4130	4073.59	7.66	-39235	4320	4225	4155	4060	3990	4190	4025	284	1230	500	2890	5	1	56787848	2320	-25.85	2.56	12	0.29	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	3890	5.01	20240529	7430	-45.02	20230921	3090	32.20	20230726	2.22	N	204620	500	283 억	4348966	N	N	0	N	N
73	20240618	090907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4110	-20	5	-0.48	147065105	35790	4.07	4140	4145	4090	5360	2895	4130	4109.11	7.66	-16749	4320	4225	4155	4060	3990	4190	4025	284	1230	500	2890	5	1	56787848	2334	-26.01	2.57	12	0.06	-158.00	1597.00	7430	20230921	-44.68	3090	20230726	33.01	7200	-42.92	20240412	3890	5.66	20240529	7430	-44.68	20230921	3090	33.01	20230726	2.22	N	204620	500	283 억	4348966	N	N	0	N	N
74	20240617	160852	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4130	30	2	0.73	3620316510	873375	115.12	4250	4250	4085	5330	2870	4100	4145.21	7.86	-107670	4236	4167	4101	4032	3966	4135	4000	284	1230	500	2870	5	1	56787848	2345	-26.14	2.59	12	1.54	-158.00	1597.00	7430	20230921	-44.41	3090	20230726	33.66	7200	-42.64	20240412	3890	6.17	20240529	7430	-44.41	20230921	3090	33.66	20230726	2.16	N	204620	500	283 억	4463765	N	N	3	N	N
75	20240617	150859	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4115	15	2	0.37	3506660880	845836	111.49	4250	4250	4085	5330	2870	4100	4145.79	7.86	-117655	4236	4167	4101	4032	3966	4135	4000	284	1230	500	2870	5	1	56787848	2337	-26.04	2.58	12	1.49	-158.00	1597.00	7430	20230921	-44.62	3090	20230726	33.17	7200	-42.85	20240412	3890	5.78	20240529	7430	-44.62	20230921	3090	33.17	20230726	2.16	N	204620	500	283 억	4463765	N	N	3	N	N
76	20240617	140850	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4135	35	2	0.85	3239229905	780959	102.94	4250	4250	4085	5330	2870	4100	4147.76	7.86	-122091	4236	4167	4101	4032	3966	4135	4000	284	1230	500	2870	5	1	56787848	2348	-26.17	2.59	12	1.38	-158.00	1597.00	7430	20230921	-44.35	3090	20230726	33.82	7200	-42.57	20240412	3890	6.30	20240529	7430	-44.35	20230921	3090	33.82	20230726	2.16	N	204620	500	283 억	4463765	N	N	3	N	N
77	20240617	130850	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4130	30	2	0.73	3003454265	724017	95.43	4250	4250	4085	5330	2870	4100	4148.32	7.86	-117527	4236	4167	4101	4032	3966	4135	4000	284	1230	500	2870	5	1	56787848	2345	-26.14	2.59	12	1.27	-158.00	1597.00	7430	20230921	-44.41	3090	20230726	33.66	7200	-42.64	20240412	3890	6.17	20240529	7430	-44.41	20230921	3090	33.66	20230726	2.16	N	204620	500	283 억	4463765	N	N	3	N	N
78	20240617	120851	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4100	0	3	0.00	2668046700	642486	84.69	4250	4250	4100	5330	2870	4100	4152.69	7.86	-144871	4236	4167	4101	4032	3966	4135	4000	284	1230	500	2870	5	1	56787848	2328	-25.95	2.57	12	1.13	-158.00	1597.00	7430	20230921	-44.82	3090	20230726	32.69	7200	-43.06	20240412	3890	5.40	20240529	7430	-44.82	20230921	3090	32.69	20230726	2.16	N	204620	500	283 억	4463765	N	N	3	N	N
79	20240617	110843	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4120	20	2	0.49	2314105025	556339	73.33	4250	4250	4105	5330	2870	4100	4159.52	7.86	-148216	4236	4167	4101	4032	3966	4135	4000	284	1230	500	2870	5	1	56787848	2340	-26.08	2.58	12	0.98	-158.00	1597.00	7430	20230921	-44.55	3090	20230726	33.33	7200	-42.78	20240412	3890	5.91	20240529	7430	-44.55	20230921	3090	33.33	20230726	2.16	N	204620	500	283 억	4463765	N	N	3	N	N
80	20240617	100844	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4160	60	2	1.46	1832970480	439871	57.98	4250	4250	4105	5330	2870	4100	4167.06	7.86	-168064	4236	4167	4101	4032	3966	4135	4000	284	1230	500	2870	5	1	56787848	2362	-26.33	2.60	12	0.77	-158.00	1597.00	7430	20230921	-44.01	3090	20230726	34.63	7200	-42.22	20240412	3890	6.94	20240529	7430	-44.01	20230921	3090	34.63	20230726	2.16	N	204620	500	283 억	4463765	N	N	3	N	N
81	20240617	090849	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4130	30	2	0.73	954653765	228693	30.14	4250	4250	4105	5330	2870	4100	4174.39	7.86	-103803	4236	4167	4101	4032	3966	4135	4000	284	1230	500	2870	5	1	56787848	2345	-26.14	2.59	12	0.40	-158.00	1597.00	7430	20230921	-44.41	3090	20230726	33.66	7200	-42.64	20240412	3890	6.17	20240529	7430	-44.41	20230921	3090	33.66	20230726	2.16	N	204620	500	283 억	4463765	N	N	3	N	N
82	20240614	160732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4100	-35	5	-0.85	3082452385	751345	32.40	4135	4170	4035	5370	2895	4135	4102.61	7.97	-82649	4411	4272	4136	3997	3861	4342	4067	284	1235	500	2890	5	1	56787848	2328	-25.95	2.57	12	1.32	-158.00	1597.00	7430	20230921	-44.82	3090	20230726	32.69	7200	-43.06	20240412	3890	5.40	20240529	7430	-44.82	20230921	3090	32.69	20230726	2.13	N	204620	500	283 억	4525173	N	N	3	N	N
83	20240614	150735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4095	-40	5	-0.97	2844315440	693229	29.90	4135	4170	4035	5370	2895	4135	4103.00	7.97	-70999	4411	4272	4136	3997	3861	4342	4067	284	1235	500	2890	5	1	56787848	2325	-25.92	2.56	12	1.22	-158.00	1597.00	7430	20230921	-44.89	3090	20230726	32.52	7200	-43.12	20240412	3890	5.27	20240529	7430	-44.89	20230921	3090	32.52	20230726	2.13	N	204620	500	283 억	4525173	N	N	0	N	N
84	20240614	140734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4100	-35	5	-0.85	2543665305	619870	26.73	4135	4170	4035	5370	2895	4135	4103.55	7.97	-50331	4411	4272	4136	3997	3861	4342	4067	284	1235	500	2890	5	1	56787848	2328	-25.95	2.57	12	1.09	-158.00	1597.00	7430	20230921	-44.82	3090	20230726	32.69	7200	-43.06	20240412	3890	5.40	20240529	7430	-44.82	20230921	3090	32.69	20230726	2.13	N	204620	500	283 억	4525173	N	N	0	N	N
85	20240614	130737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4105	-30	5	-0.73	2256511425	549894	23.71	4135	4170	4035	5370	2895	4135	4103.54	7.97	-32917	4411	4272	4136	3997	3861	4342	4067	284	1235	500	2890	5	1	56787848	2331	-25.98	2.57	12	0.97	-158.00	1597.00	7430	20230921	-44.75	3090	20230726	32.85	7200	-42.99	20240412	3890	5.53	20240529	7430	-44.75	20230921	3090	32.85	20230726	2.13	N	204620	500	283 억	4525173	N	N	0	N	N
86	20240614	120738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4140	5	2	0.12	2072753490	505250	21.79	4135	4170	4035	5370	2895	4135	4102.43	7.97	-22714	4411	4272	4136	3997	3861	4342	4067	284	1235	500	2890	5	1	56787848	2351	-26.20	2.59	12	0.89	-158.00	1597.00	7430	20230921	-44.28	3090	20230726	33.98	7200	-42.50	20240412	3890	6.43	20240529	7430	-44.28	20230921	3090	33.98	20230726	2.13	N	204620	500	283 억	4525173	N	N	0	N	N
87	20240614	110835	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4100	-35	5	-0.85	1451749170	354790	15.30	4135	4155	4035	5370	2895	4135	4091.85	7.97	-23622	4411	4272	4136	3997	3861	4342	4067	284	1235	500	2890	5	1	56787848	2328	-25.95	2.57	12	0.62	-158.00	1597.00	7430	20230921	-44.82	3090	20230726	32.69	7200	-43.06	20240412	3890	5.40	20240529	7430	-44.82	20230921	3090	32.69	20230726	2.13	N	204620	500	283 억	4525173	N	N	0	N	N
88	20240614	100834	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4120	-15	5	-0.36	1156489535	282713	12.19	4135	4155	4035	5370	2895	4135	4090.68	7.97	-24863	4411	4272	4136	3997	3861	4342	4067	284	1235	500	2890	5	1	56787848	2340	-26.08	2.58	12	0.50	-158.00	1597.00	7430	20230921	-44.55	3090	20230726	33.33	7200	-42.78	20240412	3890	5.91	20240529	7430	-44.55	20230921	3090	33.33	20230726	2.13	N	204620	500	283 억	4525173	N	N	0	N	N
89	20240614	090839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4140	5	2	0.12	162766180	39480	1.70	4135	4155	4085	5370	2895	4135	4122.75	7.97	-13981	4411	4272	4136	3997	3861	4342	4067	284	1235	500	2890	5	1	56787848	2351	-26.20	2.59	12	0.07	-158.00	1597.00	7430	20230921	-44.28	3090	20230726	33.98	7200	-42.50	20240412	3890	6.43	20240529	7430	-44.28	20230921	3090	33.98	20230726	2.13	N	204620	500	283 억	4525173	N	N	0	N	N
90	20240613	160826	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4135	145	2	3.63	9615955705	2305871	486.99	4005	4275	4000	5180	2795	3990	4170.23	7.28	431815	4086	4037	3971	3922	3856	4062	3947	284	1190	500	2790	5	1	56787848	2348	-26.17	2.59	12	4.06	-158.00	1597.00	7430	20230921	-44.35	3090	20230726	33.82	7200	-42.57	20240412	3890	6.30	20240529	7430	-44.35	20230921	3090	33.82	20230726	2.07	N	204620	500	283 억	4134194	N	N	0	N	N
91	20240613	150840	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4125	135	2	3.38	9413717880	2256892	476.65	4005	4275	4000	5180	2795	3990	4171.10	7.28	452460	4086	4037	3971	3922	3856	4062	3947	284	1190	500	2790	5	1	56787848	2342	-26.11	2.58	12	3.97	-158.00	1597.00	7430	20230921	-44.48	3090	20230726	33.50	7200	-42.71	20240412	3890	6.04	20240529	7430	-44.48	20230921	3090	33.50	20230726	2.07	N	204620	500	283 억	4134194	N	N	0	N	N
92	20240613	140832	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4110	120	2	3.01	8747514225	2093815	442.21	4005	4275	4000	5180	2795	3990	4177.79	7.28	447044	4086	4037	3971	3922	3856	4062	3947	284	1190	500	2790	5	1	56787848	2334	-26.01	2.57	12	3.69	-158.00	1597.00	7430	20230921	-44.68	3090	20230726	33.01	7200	-42.92	20240412	3890	5.66	20240529	7430	-44.68	20230921	3090	33.01	20230726	2.07	N	204620	500	283 억	4134194	N	N	0	N	N
93	20240613	130831	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4150	160	2	4.01	8065424370	1927968	407.18	4005	4275	4000	5180	2795	3990	4183.38	7.28	452044	4086	4037	3971	3922	3856	4062	3947	284	1190	500	2790	5	1	56787848	2357	-26.27	2.60	12	3.40	-158.00	1597.00	7430	20230921	-44.15	3090	20230726	34.30	7200	-42.36	20240412	3890	6.68	20240529	7430	-44.15	20230921	3090	34.30	20230726	2.07	N	204620	500	283 억	4134194	N	N	0	N	N
94	20240613	120833	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4180	190	2	4.76	7436596080	1776576	375.21	4005	4275	4000	5180	2795	3990	4185.91	7.28	481495	4086	4037	3971	3922	3856	4062	3947	284	1190	500	2790	5	1	56787848	2374	-26.46	2.62	12	3.13	-158.00	1597.00	7430	20230921	-43.74	3090	20230726	35.28	7200	-41.94	20240412	3890	7.46	20240529	7430	-43.74	20230921	3090	35.28	20230726	2.07	N	204620	500	283 억	4134194	N	N	0	N	N
95	20240613	110826	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4185	195	2	4.89	7008173285	1674437	353.63	4005	4275	4000	5180	2795	3990	4185.39	7.28	484533	4086	4037	3971	3922	3856	4062	3947	284	1190	500	2790	5	1	56787848	2377	-26.49	2.62	12	2.95	-158.00	1597.00	7430	20230921	-43.67	3090	20230726	35.44	7200	-41.88	20240412	3890	7.58	20240529	7430	-43.67	20230921	3090	35.44	20230726	2.07	N	204620	500	283 억	4134194	N	N	0	N	N
96	20240613	100825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4270	280	2	7.02	5179260435	1237950	261.45	4005	4275	4000	5180	2795	3990	4183.74	7.28	381952	4086	4037	3971	3922	3856	4062	3947	284	1190	500	2790	5	1	56787848	2425	-27.03	2.67	12	2.18	-158.00	1597.00	7430	20230921	-42.53	3090	20230726	38.19	7200	-40.69	20240412	3890	9.77	20240529	7430	-42.53	20230921	3090	38.19	20230726	2.07	N	204620	500	283 억	4134194	N	N	0	N	N
97	20240613	090835	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4055	65	2	1.63	287652595	71256	15.05	4005	4080	4000	5180	2795	3990	4036.89	7.28	5962	4086	4037	3971	3922	3856	4062	3947	284	1190	500	2790	5	1	56787848	2303	-25.66	2.54	12	0.13	-158.00	1597.00	7430	20230921	-45.42	3090	20230726	31.23	7200	-43.68	20240412	3890	4.24	20240529	7430	-45.42	20230921	3090	31.23	20230726	2.07	N	204620	500	283 억	4134194	N	N	0	N	N
98	20240612	160819	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3990	40	2	1.01	1871123130	470419	55.71	3945	4020	3905	5130	2765	3950	3977.54	7.11	97140	4066	4007	3956	3897	3846	3982	3872	284	1180	500	2760	5	1	56787848	2266	-25.25	2.50	12	0.83	-158.00	1597.00	7430	20230921	-46.30	3090	20230726	29.13	7200	-44.58	20240412	3890	2.57	20240529	7430	-46.30	20230921	3090	29.13	20230726	2.08	N	204620	500	283 억	4038741	N	N	0	N	N
99	20240612	150830	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3970	20	2	0.51	1823359845	458422	54.29	3945	4020	3905	5130	2765	3950	3977.47	7.11	92251	4066	4007	3956	3897	3846	3982	3872	284	1180	500	2760	5	1	56787848	2254	-25.13	2.49	12	0.81	-158.00	1597.00	7430	20230921	-46.57	3090	20230726	28.48	7200	-44.86	20240412	3890	2.06	20240529	7430	-46.57	20230921	3090	28.48	20230726	2.08	N	204620	500	283 억	4038741	N	N	0	N	N
100	20240612	140822	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3960	10	2	0.25	1543201085	387737	45.92	3945	4020	3905	5130	2765	3950	3980.02	7.11	93110	4066	4007	3956	3897	3846	3982	3872	284	1180	500	2760	5	1	56787848	2249	-25.06	2.48	12	0.68	-158.00	1597.00	7430	20230921	-46.70	3090	20230726	28.16	7200	-45.00	20240412	3890	1.80	20240529	7430	-46.70	20230921	3090	28.16	20230726	2.08	N	204620	500	283 억	4038741	N	N	0	N	N
101	20240612	130825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	35	2	0.89	1326291570	333076	39.45	3945	4020	3905	5130	2765	3950	3981.95	7.11	82947	4066	4007	3956	3897	3846	3982	3872	284	1180	500	2760	5	1	56787848	2263	-25.22	2.50	12	0.59	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3890	2.44	20240529	7430	-46.37	20230921	3090	28.96	20230726	2.08	N	204620	500	283 억	4038741	N	N	0	N	N
102	20240612	120821	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3990	40	2	1.01	1100256100	276181	32.71	3945	4020	3905	5130	2765	3950	3983.82	7.11	71277	4066	4007	3956	3897	3846	3982	3872	284	1180	500	2760	5	1	56787848	2266	-25.25	2.50	12	0.49	-158.00	1597.00	7430	20230921	-46.30	3090	20230726	29.13	7200	-44.58	20240412	3890	2.57	20240529	7430	-46.30	20230921	3090	29.13	20230726	2.08	N	204620	500	283 억	4038741	N	N	0	N	N
103	20240612	110822	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4000	50	2	1.27	833441455	209375	24.80	3945	4020	3905	5130	2765	3950	3980.62	7.11	48193	4066	4007	3956	3897	3846	3982	3872	284	1180	500	2760	5	1	56787848	2272	-25.32	2.50	12	0.37	-158.00	1597.00	7430	20230921	-46.16	3090	20230726	29.45	7200	-44.44	20240412	3890	2.83	20240529	7430	-46.16	20230921	3090	29.45	20230726	2.08	N	204620	500	283 억	4038741	N	N	0	N	N
104	20240612	100824	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	35	2	0.89	666500760	167537	19.84	3945	4020	3905	5130	2765	3950	3978.23	7.11	26942	4066	4007	3956	3897	3846	3982	3872	284	1180	500	2760	5	1	56787848	2263	-25.22	2.50	12	0.30	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3890	2.44	20240529	7430	-46.37	20230921	3090	28.96	20230726	2.08	N	204620	500	283 억	4038741	N	N	0	N	N
105	20240612	090824	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3945	-5	5	-0.13	108331245	27494	3.26	3945	3965	3905	5130	2765	3950	3940.18	7.11	5437	4066	4007	3956	3897	3846	3982	3872	284	1180	500	2760	5	1	56787848	2240	-24.97	2.47	12	0.05	-158.00	1597.00	7430	20230921	-46.90	3090	20230726	27.67	7200	-45.21	20240412	3890	1.41	20240529	7430	-46.90	20230921	3090	27.67	20230726	2.08	N	204620	500	283 억	4038741	N	N	0	N	N
106	20240610	160817	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	-45	5	-1.12	2443411670	612910	72.38	4005	4020	3955	5230	2825	4030	3986.48	7.00	40652	4263	4146	4083	3966	3903	4115	3935	284	1200	500	2820	5	1	56787848	2263	-25.22	2.50	12	1.08	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3890	2.44	20240529	7430	-46.37	20230921	3090	28.96	20230726	2.05	N	204620	500	283 억	3974673	N	N	1	N	N
107	20240610	150825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	-45	5	-1.12	2334456840	585554	69.15	4005	4020	3955	5230	2825	4030	3986.64	7.00	44272	4263	4146	4083	3966	3903	4115	3935	284	1200	500	2820	5	1	56787848	2263	-25.22	2.50	12	1.03	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3890	2.44	20240529	7430	-46.37	20230921	3090	28.96	20230726	2.05	N	204620	500	283 억	3974673	N	N	0	N	N
108	20240610	140819	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4000	-30	5	-0.74	1964964925	492598	58.17	4005	4020	3955	5230	2825	4030	3988.86	7.00	38487	4263	4146	4083	3966	3903	4115	3935	284	1200	500	2820	5	1	56787848	2272	-25.32	2.50	12	0.87	-158.00	1597.00	7430	20230921	-46.16	3090	20230726	29.45	7200	-44.44	20240412	3890	2.83	20240529	7430	-46.16	20230921	3090	29.45	20230726	2.05	N	204620	500	283 억	3974673	N	N	0	N	N
109	20240610	130816	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4000	-30	5	-0.74	1741118080	436623	51.56	4005	4020	3955	5230	2825	4030	3987.55	7.00	16395	4263	4146	4083	3966	3903	4115	3935	284	1200	500	2820	5	1	56787848	2272	-25.32	2.50	12	0.77	-158.00	1597.00	7430	20230921	-46.16	3090	20230726	29.45	7200	-44.44	20240412	3890	2.83	20240529	7430	-46.16	20230921	3090	29.45	20230726	2.05	N	204620	500	283 억	3974673	N	N	0	N	N
110	20240610	120819	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3995	-35	5	-0.87	1558735510	390994	46.17	4005	4020	3955	5230	2825	4030	3986.44	7.00	6255	4263	4146	4083	3966	3903	4115	3935	284	1200	500	2820	5	1	56787848	2269	-25.28	2.50	12	0.69	-158.00	1597.00	7430	20230921	-46.23	3090	20230726	29.29	7200	-44.51	20240412	3890	2.70	20240529	7430	-46.23	20230921	3090	29.29	20230726	2.05	N	204620	500	283 억	3974673	N	N	0	N	N
111	20240610	110821	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3980	-50	5	-1.24	1144476080	286724	33.86	4005	4020	3965	5230	2825	4030	3991.37	7.00	28556	4263	4146	4083	3966	3903	4115	3935	284	1200	500	2820	5	1	56787848	2260	-25.19	2.49	12	0.50	-158.00	1597.00	7430	20230921	-46.43	3090	20230726	28.80	7200	-44.72	20240412	3890	2.31	20240529	7430	-46.43	20230921	3090	28.80	20230726	2.05	N	204620	500	283 억	3974673	N	N	0	N	N
112	20240610	100818	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3995	-35	5	-0.87	931821845	233506	27.57	4005	4020	3965	5230	2825	4030	3990.33	7.00	27733	4263	4146	4083	3966	3903	4115	3935	284	1200	500	2820	5	1	56787848	2269	-25.28	2.50	12	0.41	-158.00	1597.00	7430	20230921	-46.23	3090	20230726	29.29	7200	-44.51	20240412	3890	2.70	20240529	7430	-46.23	20230921	3090	29.29	20230726	2.05	N	204620	500	283 억	3974673	N	N	0	N	N
113	20240610	090824	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	-45	5	-1.12	257741505	64586	7.63	4005	4015	3970	5230	2825	4030	3989.78	7.00	840	4263	4146	4083	3966	3903	4115	3935	284	1200	500	2820	5	1	56787848	2263	-25.22	2.50	12	0.11	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3890	2.44	20240529	7430	-46.37	20230921	3090	28.96	20230726	2.05	N	204620	500	283 억	3974673	N	N	0	N	N
114	20240607	160846	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4030	-80	5	-1.95	3433061710	839355	130.86	4130	4200	4020	5340	2880	4110	4090.25	7.04	-43276	4230	4170	4125	4065	4020	4147	4042	284	1230	500	2870	5	1	56787848	2289	-25.51	2.52	12	1.48	-158.00	1597.00	7430	20230921	-45.76	3090	20230726	30.42	7200	-44.03	20240412	3890	3.60	20240529	7430	-45.76	20230921	3090	30.42	20230726	2.10	N	204620	500	283 억	3999966	N	N	0	N	N
115	20240607	150852	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4035	-75	5	-1.82	3322104370	811831	126.57	4130	4200	4020	5340	2880	4110	4092.11	7.04	-33577	4230	4170	4125	4065	4020	4147	4042	284	1230	500	2870	5	1	56787848	2291	-25.54	2.53	12	1.43	-158.00	1597.00	7430	20230921	-45.69	3090	20230726	30.58	7200	-43.96	20240412	3890	3.73	20240529	7430	-45.69	20230921	3090	30.58	20230726	2.10	N	204620	500	283 억	3999966	N	N	0	N	N
116	20240607	140845	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4060	-50	5	-1.22	2656558895	647115	100.89	4130	4200	4055	5340	2880	4110	4105.23	7.04	-5870	4230	4170	4125	4065	4020	4147	4042	284	1230	500	2870	5	1	56787848	2306	-25.70	2.54	12	1.14	-158.00	1597.00	7430	20230921	-45.36	3090	20230726	31.39	7200	-43.61	20240412	3890	4.37	20240529	7430	-45.36	20230921	3090	31.39	20230726	2.10	N	204620	500	283 억	3999966	N	N	0	N	N
117	20240607	130841	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4085	-25	5	-0.61	2343817185	570154	88.89	4130	4200	4055	5340	2880	4110	4110.85	7.04	15402	4230	4170	4125	4065	4020	4147	4042	284	1230	500	2870	5	1	56787848	2320	-25.85	2.56	12	1.00	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	3890	5.01	20240529	7430	-45.02	20230921	3090	32.20	20230726	2.10	N	204620	500	283 억	3999966	N	N	0	N	N
118	20240607	120847	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4085	-25	5	-0.61	1794820530	435409	67.88	4130	4200	4070	5340	2880	4110	4122.15	7.04	-5902	4230	4170	4125	4065	4020	4147	4042	284	1230	500	2870	5	1	56787848	2320	-25.85	2.56	12	0.77	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	3890	5.01	20240529	7430	-45.02	20230921	3090	32.20	20230726	2.10	N	204620	500	283 억	3999966	N	N	0	N	N
119	20240607	110833	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4085	-25	5	-0.61	1590010110	385273	60.07	4130	4200	4070	5340	2880	4110	4126.97	7.04	9971	4230	4170	4125	4065	4020	4147	4042	284	1230	500	2870	5	1	56787848	2320	-25.85	2.56	12	0.68	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	3890	5.01	20240529	7430	-45.02	20230921	3090	32.20	20230726	2.10	N	204620	500	283 억	3999966	N	N	0	N	N
120	20240607	100847	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4120	10	2	0.24	1218382270	294561	45.92	4130	4200	4090	5340	2880	4110	4136.26	7.04	29051	4230	4170	4125	4065	4020	4147	4042	284	1230	500	2870	5	1	56787848	2340	-26.08	2.58	12	0.52	-158.00	1597.00	7430	20230921	-44.55	3090	20230726	33.33	7200	-42.78	20240412	3890	5.91	20240529	7430	-44.55	20230921	3090	33.33	20230726	2.10	N	204620	500	283 억	3999966	N	N	0	N	N
121	20240607	090845	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4120	10	2	0.24	110602040	26920	4.20	4130	4130	4100	5340	2880	4110	4108.55	7.04	2371	4230	4170	4125	4065	4020	4147	4042	284	1230	500	2870	5	1	56787848	2340	-26.08	2.58	12	0.05	-158.00	1597.00	7430	20230921	-44.55	3090	20230726	33.33	7200	-42.78	20240412	3890	5.91	20240529	7430	-44.55	20230921	3090	33.33	20230726	2.10	N	204620	500	283 억	3999966	N	N	0	N	N
122	20240605	160843	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4110	-5	5	-0.12	2634350135	637852	77.91	4115	4185	4080	5340	2885	4115	4130.04	6.99	25643	4298	4206	4103	4011	3908	4252	4057	284	1225	500	2880	5	1	56787848	2334	-26.01	2.57	12	1.12	-158.00	1597.00	7430	20230921	-44.68	3090	20230726	33.01	7200	-42.92	20240412	3890	5.66	20240529	7430	-44.68	20230921	3090	33.01	20230726	2.15	N	204620	500	283 억	3968966	N	N	0	N	N
123	20240605	150839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4085	-30	5	-0.73	2528073950	611923	74.74	4115	4185	4080	5340	2885	4115	4131.36	6.99	29695	4298	4206	4103	4011	3908	4252	4057	284	1225	500	2880	5	1	56787848	2320	-25.85	2.56	12	1.08	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	3890	5.01	20240529	7430	-45.02	20230921	3090	32.20	20230726	2.15	N	204620	500	283 억	3968966	N	N	0	N	N
124	20240605	140842	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4090	-25	5	-0.61	2278886755	550947	67.29	4115	4185	4080	5340	2885	4115	4136.31	6.99	31963	4298	4206	4103	4011	3908	4252	4057	284	1225	500	2880	5	1	56787848	2323	-25.89	2.56	12	0.97	-158.00	1597.00	7430	20230921	-44.95	3090	20230726	32.36	7200	-43.19	20240412	3890	5.14	20240529	7430	-44.95	20230921	3090	32.36	20230726	2.15	N	204620	500	283 억	3968966	N	N	0	N	N
125	20240605	130842	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4120	5	2	0.12	1901404430	458811	56.04	4115	4185	4100	5340	2885	4115	4144.20	6.99	59950	4298	4206	4103	4011	3908	4252	4057	284	1225	500	2880	5	1	56787848	2340	-26.08	2.58	12	0.81	-158.00	1597.00	7430	20230921	-44.55	3090	20230726	33.33	7200	-42.78	20240412	3890	5.91	20240529	7430	-44.55	20230921	3090	33.33	20230726	2.15	N	204620	500	283 억	3968966	N	N	0	N	N
126	20240605	120839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4125	10	2	0.24	1602590810	386384	47.19	4115	4185	4100	5340	2885	4115	4147.66	6.99	50783	4298	4206	4103	4011	3908	4252	4057	284	1225	500	2880	5	1	56787848	2342	-26.11	2.58	12	0.68	-158.00	1597.00	7430	20230921	-44.48	3090	20230726	33.50	7200	-42.71	20240412	3890	6.04	20240529	7430	-44.48	20230921	3090	33.50	20230726	2.15	N	204620	500	283 억	3968966	N	N	0	N	N
127	20240605	110841	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4155	40	2	0.97	1341589210	323235	39.48	4115	4185	4100	5340	2885	4115	4150.51	6.99	37588	4298	4206	4103	4011	3908	4252	4057	284	1225	500	2880	5	1	56787848	2360	-26.30	2.60	12	0.57	-158.00	1597.00	7430	20230921	-44.08	3090	20230726	34.47	7200	-42.29	20240412	3890	6.81	20240529	7430	-44.08	20230921	3090	34.47	20230726	2.15	N	204620	500	283 억	3968966	N	N	0	N	N
128	20240605	100839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4150	35	2	0.85	1077035795	259606	31.71	4115	4185	4100	5340	2885	4115	4148.73	6.99	32149	4298	4206	4103	4011	3908	4252	4057	284	1225	500	2880	5	1	56787848	2357	-26.27	2.60	12	0.46	-158.00	1597.00	7430	20230921	-44.15	3090	20230726	34.30	7200	-42.36	20240412	3890	6.68	20240529	7430	-44.15	20230921	3090	34.30	20230726	2.15	N	204620	500	283 억	3968966	N	N	0	N	N
129	20240605	090837	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4130	15	2	0.36	57068120	13848	1.69	4115	4145	4100	5340	2885	4115	4121.04	6.99	4068	4298	4206	4103	4011	3908	4252	4057	284	1225	500	2880	5	1	56787848	2345	-26.14	2.59	12	0.02	-158.00	1597.00	7430	20230921	-44.41	3090	20230726	33.66	7200	-42.64	20240412	3890	6.17	20240529	7430	-44.41	20230921	3090	33.66	20230726	2.15	N	204620	500	283 억	3968966	N	N	0	N	N
130	20240604	160832	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4115	25	2	0.61	3307407860	808140	96.27	4080	4195	4000	5310	2865	4090	4092.62	7.11	-75378	4210	4150	4060	4000	3910	4180	4030	284	1220	500	2860	5	1	56787848	2337	-26.04	2.58	12	1.42	-158.00	1597.00	7430	20230921	-44.62	3090	20230726	33.17	7200	-42.85	20240412	3890	5.78	20240529	7430	-44.62	20230921	3090	33.17	20230726	2.12	N	204620	500	283 억	4037014	N	N	0	N	N
131	20240604	150832	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4100	10	2	0.24	3231457545	789690	94.07	4080	4195	4000	5310	2865	4090	4092.06	7.11	-72508	4210	4150	4060	4000	3910	4180	4030	284	1220	500	2860	5	1	56787848	2328	-25.95	2.57	12	1.39	-158.00	1597.00	7430	20230921	-44.82	3090	20230726	32.69	7200	-43.06	20240412	3890	5.40	20240529	7430	-44.82	20230921	3090	32.69	20230726	2.12	N	204620	500	283 억	4037014	N	N	0	N	N
132	20240604	140834	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4130	40	2	0.98	2880730540	704523	83.92	4080	4195	4000	5310	2865	4090	4088.91	7.11	-73355	4210	4150	4060	4000	3910	4180	4030	284	1220	500	2860	5	1	56787848	2345	-26.14	2.59	12	1.24	-158.00	1597.00	7430	20230921	-44.41	3090	20230726	33.66	7200	-42.64	20240412	3890	6.17	20240529	7430	-44.41	20230921	3090	33.66	20230726	2.12	N	204620	500	283 억	4037014	N	N	0	N	N
133	20240604	130831	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4150	60	2	1.47	2514588920	616160	73.40	4080	4195	4000	5310	2865	4090	4081.06	7.11	-64470	4210	4150	4060	4000	3910	4180	4030	284	1220	500	2860	5	1	56787848	2357	-26.27	2.60	12	1.09	-158.00	1597.00	7430	20230921	-44.15	3090	20230726	34.30	7200	-42.36	20240412	3890	6.68	20240529	7430	-44.15	20230921	3090	34.30	20230726	2.12	N	204620	500	283 억	4037014	N	N	0	N	N
134	20240604	120829	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4095	5	2	0.12	1425966520	352853	42.03	4080	4125	4000	5310	2865	4090	4041.23	7.11	-73575	4210	4150	4060	4000	3910	4180	4030	284	1220	500	2860	5	1	56787848	2325	-25.92	2.56	12	0.62	-158.00	1597.00	7430	20230921	-44.89	3090	20230726	32.52	7200	-43.12	20240412	3890	5.27	20240529	7430	-44.89	20230921	3090	32.52	20230726	2.12	N	204620	500	283 억	4037014	N	N	0	N	N
135	20240604	110826	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4035	-55	5	-1.34	1158761645	287297	34.22	4080	4125	4000	5310	2865	4090	4033.30	7.11	-63856	4210	4150	4060	4000	3910	4180	4030	284	1220	500	2860	5	1	56787848	2291	-25.54	2.53	12	0.51	-158.00	1597.00	7430	20230921	-45.69	3090	20230726	30.58	7200	-43.96	20240412	3890	3.73	20240529	7430	-45.69	20230921	3090	30.58	20230726	2.12	N	204620	500	283 억	4037014	N	N	0	N	N
136	20240604	100829	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4040	-50	5	-1.22	790904700	195903	23.34	4080	4125	4000	5310	2865	4090	4037.20	7.11	-20878	4210	4150	4060	4000	3910	4180	4030	284	1220	500	2860	5	1	56787848	2294	-25.57	2.53	12	0.34	-158.00	1597.00	7430	20230921	-45.63	3090	20230726	30.74	7200	-43.89	20240412	3890	3.86	20240529	7430	-45.63	20230921	3090	30.74	20230726	2.12	N	204620	500	283 억	4037014	N	N	0	N	N
137	20240604	090829	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4030	-60	5	-1.47	191676625	47264	5.63	4080	4125	4025	5310	2865	4090	4055.37	7.11	-13735	4210	4150	4060	4000	3910	4180	4030	284	1220	500	2860	5	1	56787848	2289	-25.51	2.52	12	0.08	-158.00	1597.00	7430	20230921	-45.76	3090	20230726	30.42	7200	-44.03	20240412	3890	3.60	20240529	7430	-45.76	20230921	3090	30.42	20230726	2.12	N	204620	500	283 억	4037014	N	N	0	N	N
138	20240603	160820	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4090	105	2	2.63	3402963430	836638	69.08	4020	4120	3970	5180	2790	3985	4067.37	7.19	-49235	4121	4052	3981	3912	3841	4087	3947	284	1195	500	2780	5	1	56787848	2323	-25.89	2.56	12	1.47	-158.00	1597.00	7430	20230921	-44.95	3090	20230726	32.36	7200	-43.19	20240412	3890	5.14	20240529	7430	-44.95	20230921	3090	32.36	20230726	2.12	N	204620	500	283 억	4080295	N	N	0	N	N
139	20240603	150821	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4085	100	2	2.51	3273228500	804919	66.46	4020	4120	3970	5180	2790	3985	4066.53	7.19	-46271	4121	4052	3981	3912	3841	4087	3947	284	1195	500	2780	5	1	56787848	2320	-25.85	2.56	12	1.42	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	3890	5.01	20240529	7430	-45.02	20230921	3090	32.20	20230726	2.12	N	204620	500	283 억	4080295	N	N	0	N	N
140	20240603	140820	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4080	95	2	2.38	2910144815	715968	59.11	4020	4120	3970	5180	2790	3985	4064.63	7.19	-39891	4121	4052	3981	3912	3841	4087	3947	284	1195	500	2780	5	1	56787848	2317	-25.82	2.55	12	1.26	-158.00	1597.00	7430	20230921	-45.09	3090	20230726	32.04	7200	-43.33	20240412	3890	4.88	20240529	7430	-45.09	20230921	3090	32.04	20230726	2.12	N	204620	500	283 억	4080295	N	N	0	N	N
141	20240603	130821	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4065	80	2	2.01	2710869685	667042	55.07	4020	4120	3970	5180	2790	3985	4064.02	7.19	-41245	4121	4052	3981	3912	3841	4087	3947	284	1195	500	2780	5	1	56787848	2308	-25.73	2.55	12	1.17	-158.00	1597.00	7430	20230921	-45.29	3090	20230726	31.55	7200	-43.54	20240412	3890	4.50	20240529	7430	-45.29	20230921	3090	31.55	20230726	2.12	N	204620	500	283 억	4080295	N	N	0	N	N
142	20240603	120820	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4055	70	2	1.76	2482534555	610848	50.43	4020	4120	3970	5180	2790	3985	4064.08	7.19	-53203	4121	4052	3981	3912	3841	4087	3947	284	1195	500	2780	5	1	56787848	2303	-25.66	2.54	12	1.08	-158.00	1597.00	7430	20230921	-45.42	3090	20230726	31.23	7200	-43.68	20240412	3890	4.24	20240529	7430	-45.42	20230921	3090	31.23	20230726	2.12	N	204620	500	283 억	4080295	N	N	0	N	N
143	20240603	110815	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4060	75	2	1.88	2251438105	553851	45.73	4020	4120	3970	5180	2790	3985	4065.06	7.19	-37187	4121	4052	3981	3912	3841	4087	3947	284	1195	500	2780	5	1	56787848	2306	-25.70	2.54	12	0.98	-158.00	1597.00	7430	20230921	-45.36	3090	20230726	31.39	7200	-43.61	20240412	3890	4.37	20240529	7430	-45.36	20230921	3090	31.39	20230726	2.12	N	204620	500	283 억	4080295	N	N	0	N	N
144	20240603	100811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4080	95	2	2.38	1808736235	445234	36.76	4020	4120	3970	5180	2790	3985	4062.44	7.19	-1175	4121	4052	3981	3912	3841	4087	3947	284	1195	500	2780	5	1	56787848	2317	-25.82	2.55	12	0.78	-158.00	1597.00	7430	20230921	-45.09	3090	20230726	32.04	7200	-43.33	20240412	3890	4.88	20240529	7430	-45.09	20230921	3090	32.04	20230726	2.12	N	204620	500	283 억	4080295	N	N	0	N	N
145	20240603	090811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4050	65	2	1.63	470911860	117610	9.71	4020	4075	3970	5180	2790	3985	4004.01	7.19	-12802	4121	4052	3981	3912	3841	4087	3947	284	1195	500	2780	5	1	56787848	2300	-25.63	2.54	12	0.21	-158.00	1597.00	7430	20230921	-45.49	3090	20230726	31.07	7200	-43.75	20240412	3890	4.11	20240529	7430	-45.49	20230921	3090	31.07	20230726	2.12	N	204620	500	283 억	4080295	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History