KissMeData/309960/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	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	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	4465	35	2	0.79	184293250	41499	46.65	4415	4470	4410	5750	3105	4430	4437.84	0.86	4285	4540	4485	4450	4395	4360	4467	4377	232	1320	1000	2740	5	1	23217239	1037	15.72	0.89	12	0.18	284.00	5014.00	7930	20240510	-43.69	3715	20230825	20.19	7930	-43.69	20240510	4010	11.35	20240411	7930	-43.69	20240510	3715	20.19	20230825	2.95	N	309960	1000	232 억	199758	N	N	0	N	N
3	20240628	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	15	2	0.34	143232805	32275	36.28	4415	4470	4410	5750	3105	4430	4437.89	0.86	3992	4540	4485	4450	4395	4360	4467	4377	232	1320	1000	2740	5	1	23217239	1032	15.65	0.89	12	0.14	284.00	5014.00	7930	20240510	-43.95	3715	20230825	19.65	7930	-43.95	20240510	4010	10.85	20240411	7930	-43.95	20240510	3715	19.65	20230825	2.95	N	309960	1000	232 억	199758	N	N	0	N	N
4	20240628	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	10	2	0.23	84570340	19036	21.40	4415	4470	4410	5750	3105	4430	4442.65	0.86	3890	4540	4485	4450	4395	4360	4467	4377	232	1320	1000	2740	5	1	23217239	1031	15.63	0.89	12	0.08	284.00	5014.00	7930	20240510	-44.01	3715	20230825	19.52	7930	-44.01	20240510	4010	10.72	20240411	7930	-44.01	20240510	3715	19.52	20230825	2.95	N	309960	1000	232 억	199758	N	N	0	N	N
5	20240628	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	15	2	0.34	70374220	15842	17.81	4415	4470	4410	5750	3105	4430	4442.26	0.86	3430	4540	4485	4450	4395	4360	4467	4377	232	1320	1000	2740	5	1	23217239	1032	15.65	0.89	12	0.07	284.00	5014.00	7930	20240510	-43.95	3715	20230825	19.65	7930	-43.95	20240510	4010	10.85	20240411	7930	-43.95	20240510	3715	19.65	20230825	2.95	N	309960	1000	232 억	199758	N	N	0	N	N
6	20240628	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	20	2	0.45	59130915	13309	14.96	4415	4470	4410	5750	3105	4430	4442.93	0.86	2049	4540	4485	4450	4395	4360	4467	4377	232	1320	1000	2740	5	1	23217239	1033	15.67	0.89	12	0.06	284.00	5014.00	7930	20240510	-43.88	3715	20230825	19.78	7930	-43.88	20240510	4010	10.97	20240411	7930	-43.88	20240510	3715	19.78	20230825	2.95	N	309960	1000	232 억	199758	N	N	0	N	N
7	20240628	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	5	2	0.11	33979310	7653	8.60	4415	4470	4410	5750	3105	4430	4440.00	0.86	832	4540	4485	4450	4395	4360	4467	4377	232	1320	1000	2740	5	1	23217239	1030	15.62	0.88	12	0.03	284.00	5014.00	7930	20240510	-44.07	3715	20230825	19.38	7930	-44.07	20240510	4010	10.60	20240411	7930	-44.07	20240510	3715	19.38	20230825	2.95	N	309960	1000	232 억	199758	N	N	0	N	N
8	20240628	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	10	2	0.23	23830925	5368	6.03	4415	4470	4410	5750	3105	4430	4439.44	0.86	695	4540	4485	4450	4395	4360	4467	4377	232	1320	1000	2740	5	1	23217239	1031	15.63	0.89	12	0.02	284.00	5014.00	7930	20240510	-44.01	3715	20230825	19.52	7930	-44.01	20240510	4010	10.72	20240411	7930	-44.01	20240510	3715	19.52	20230825	2.95	N	309960	1000	232 억	199758	N	N	0	N	N
9	20240628	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	20	2	0.45	15446150	3485	3.92	4415	4455	4410	5750	3105	4430	4432.18	0.86	286	4540	4485	4450	4395	4360	4467	4377	232	1320	1000	2740	5	1	23217239	1033	15.67	0.89	12	0.02	284.00	5014.00	7930	20240510	-43.88	3715	20230825	19.78	7930	-43.88	20240510	4010	10.97	20240411	7930	-43.88	20240510	3715	19.78	20230825	2.95	N	309960	1000	232 억	199758	N	N	0	N	N
10	20240627	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	-20	5	-0.45	377725040	84949	183.44	4500	4505	4415	5780	3115	4450	4446.95	0.80	12912	4606	4527	4486	4407	4366	4507	4387	232	1330	1000	2750	5	1	23217239	1029	15.60	0.88	12	0.37	284.00	5014.00	7930	20240510	-44.14	3715	20230825	19.25	7930	-44.14	20240510	4010	10.47	20240411	7930	-44.14	20240510	3715	19.25	20230825	2.95	N	309960	1000	232 억	186189	N	N	18	N	N
11	20240627	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	4465	15	2	0.34	338006605	75988	164.09	4500	4505	4415	5780	3115	4450	4448.16	0.80	11846	4606	4527	4486	4407	4366	4507	4387	232	1330	1000	2750	5	1	23217239	1037	15.72	0.89	12	0.33	284.00	5014.00	7930	20240510	-43.69	3715	20230825	20.19	7930	-43.69	20240510	4010	11.35	20240411	7930	-43.69	20240510	3715	20.19	20230825	2.95	N	309960	1000	232 억	186189	N	N	18	N	N
12	20240627	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	0	3	0.00	287234600	64589	139.48	4500	4505	4415	5780	3115	4450	4447.11	0.80	4662	4606	4527	4486	4407	4366	4507	4387	232	1330	1000	2750	5	1	23217239	1033	15.67	0.89	12	0.28	284.00	5014.00	7930	20240510	-43.88	3715	20230825	19.78	7930	-43.88	20240510	4010	10.97	20240411	7930	-43.88	20240510	3715	19.78	20230825	2.95	N	309960	1000	232 억	186189	N	N	18	N	N
13	20240627	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	-15	5	-0.34	250604680	56324	121.63	4500	4505	4420	5780	3115	4450	4449.34	0.80	4542	4606	4527	4486	4407	4366	4507	4387	232	1330	1000	2750	5	1	23217239	1030	15.62	0.88	12	0.24	284.00	5014.00	7930	20240510	-44.07	3715	20230825	19.38	7930	-44.07	20240510	4010	10.60	20240411	7930	-44.07	20240510	3715	19.38	20230825	2.95	N	309960	1000	232 억	186189	N	N	18	N	N
14	20240627	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	-15	5	-0.34	228424950	51313	110.81	4500	4505	4420	5780	3115	4450	4451.60	0.80	4960	4606	4527	4486	4407	4366	4507	4387	232	1330	1000	2750	5	1	23217239	1030	15.62	0.88	12	0.22	284.00	5014.00	7930	20240510	-44.07	3715	20230825	19.38	7930	-44.07	20240510	4010	10.60	20240411	7930	-44.07	20240510	3715	19.38	20230825	2.95	N	309960	1000	232 억	186189	N	N	18	N	N
15	20240627	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	-5	5	-0.11	203972425	45799	98.90	4500	4505	4420	5780	3115	4450	4453.64	0.80	7018	4606	4527	4486	4407	4366	4507	4387	232	1330	1000	2750	5	1	23217239	1032	15.65	0.89	12	0.20	284.00	5014.00	7930	20240510	-43.95	3715	20230825	19.65	7930	-43.95	20240510	4010	10.85	20240411	7930	-43.95	20240510	3715	19.65	20230825	2.95	N	309960	1000	232 억	186189	N	N	18	N	N
16	20240627	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	10	2	0.22	121072095	27124	58.57	4500	4505	4420	5780	3115	4450	4463.65	0.80	307	4606	4527	4486	4407	4366	4507	4387	232	1330	1000	2750	5	1	23217239	1035	15.70	0.89	12	0.12	284.00	5014.00	7930	20240510	-43.76	3715	20230825	20.05	7930	-43.76	20240510	4010	11.22	20240411	7930	-43.76	20240510	3715	20.05	20230825	2.95	N	309960	1000	232 억	186189	N	N	18	N	N
17	20240627	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	4495	45	2	1.01	56527865	12603	27.22	4500	4505	4465	5780	3115	4450	4485.27	0.80	-444	4606	4527	4486	4407	4366	4507	4387	232	1330	1000	2750	5	1	23217239	1044	15.83	0.90	12	0.05	284.00	5014.00	7930	20240510	-43.32	3715	20230825	21.00	7930	-43.32	20240510	4010	12.09	20240411	7930	-43.32	20240510	3715	21.00	20230825	2.95	N	309960	1000	232 억	186189	N	N	18	N	N
18	20240626	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	-80	5	-1.77	178163520	39696	65.86	4565	4565	4445	5880	3175	4530	4488.25	0.85	-11606	4636	4582	4516	4462	4396	4610	4490	232	1350	1000	2800	5	1	23217239	1033	15.67	0.89	12	0.17	284.00	5014.00	7930	20240510	-43.88	3715	20230825	19.78	7930	-43.88	20240510	4010	10.97	20240411	7930	-43.88	20240510	3715	19.78	20230825	2.98	N	309960	1000	232 억	197785	N	N	18	N	N
19	20240626	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	4465	-65	5	-1.43	158073750	35186	58.38	4565	4565	4445	5880	3175	4530	4492.43	0.85	-10824	4636	4582	4516	4462	4396	4610	4490	232	1350	1000	2800	5	1	23217239	1037	15.72	0.89	12	0.15	284.00	5014.00	7930	20240510	-43.69	3715	20230825	20.19	7930	-43.69	20240510	4010	11.35	20240411	7930	-43.69	20240510	3715	20.19	20230825	2.98	N	309960	1000	232 억	197785	N	N	272	N	N
20	20240626	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	-30	5	-0.66	97668160	21658	35.93	4565	4565	4490	5880	3175	4530	4509.49	0.85	-4733	4636	4582	4516	4462	4396	4610	4490	232	1350	1000	2800	5	1	23217239	1045	15.85	0.90	12	0.09	284.00	5014.00	7930	20240510	-43.25	3715	20230825	21.13	7930	-43.25	20240510	4010	12.22	20240411	7930	-43.25	20240510	3715	21.13	20230825	2.98	N	309960	1000	232 억	197785	N	N	272	N	N
21	20240626	131143	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	-30	5	-0.66	88031910	19514	32.38	4565	4565	4490	5880	3175	4530	4511.14	0.85	-4254	4636	4582	4516	4462	4396	4610	4490	232	1350	1000	2800	5	1	23217239	1045	15.85	0.90	12	0.08	284.00	5014.00	7930	20240510	-43.25	3715	20230825	21.13	7930	-43.25	20240510	4010	12.22	20240411	7930	-43.25	20240510	3715	21.13	20230825	2.98	N	309960	1000	232 억	197785	N	N	272	N	N
22	20240626	121140	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	-30	5	-0.66	72228570	16000	26.55	4565	4565	4495	5880	3175	4530	4514.21	0.85	-3904	4636	4582	4516	4462	4396	4610	4490	232	1350	1000	2800	5	1	23217239	1045	15.85	0.90	12	0.07	284.00	5014.00	7930	20240510	-43.25	3715	20230825	21.13	7930	-43.25	20240510	4010	12.22	20240411	7930	-43.25	20240510	3715	21.13	20230825	2.98	N	309960	1000	232 억	197785	N	N	272	N	N
23	20240626	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	4525	-5	5	-0.11	54844760	12143	20.15	4565	4565	4495	5880	3175	4530	4516.49	0.85	-3303	4636	4582	4516	4462	4396	4610	4490	232	1350	1000	2800	5	1	23217239	1051	15.93	0.90	12	0.05	284.00	5014.00	7930	20240510	-42.94	3715	20230825	21.80	7930	-42.94	20240510	4010	12.84	20240411	7930	-42.94	20240510	3715	21.80	20230825	2.98	N	309960	1000	232 억	197785	N	N	272	N	N
24	20240626	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	-30	5	-0.66	30527040	6765	11.22	4565	4565	4495	5880	3175	4530	4512.29	0.85	-3409	4636	4582	4516	4462	4396	4610	4490	232	1350	1000	2800	5	1	23217239	1045	15.85	0.90	12	0.03	284.00	5014.00	7930	20240510	-43.25	3715	20230825	21.13	7930	-43.25	20240510	4010	12.22	20240411	7930	-43.25	20240510	3715	21.13	20230825	2.98	N	309960	1000	232 억	197785	N	N	272	N	N
25	20240626	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	4505	-25	5	-0.55	1560100	345	0.57	4565	4565	4505	5880	3175	4530	4519.62	0.85	-93	4636	4582	4516	4462	4396	4610	4490	232	1350	1000	2800	5	1	23217239	1046	15.86	0.90	12	0.00	284.00	5014.00	7930	20240510	-43.19	3715	20230825	21.27	7930	-43.19	20240510	4010	12.34	20240411	7930	-43.19	20240510	3715	21.27	20230825	2.98	N	309960	1000	232 억	197785	N	N	272	N	N
26	20240625	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	4530	30	2	0.67	264821595	58761	67.95	4450	4570	4450	5850	3150	4500	4506.61	0.85	911	4626	4562	4496	4432	4366	4595	4465	232	1350	1000	2790	5	1	23217239	1052	15.95	0.90	12	0.25	284.00	5014.00	7930	20240510	-42.88	3715	20230825	21.94	7930	-42.88	20240510	4010	12.97	20240411	7930	-42.88	20240510	3715	21.94	20230825	3.00	N	309960	1000	232 억	197244	N	N	272	N	N
27	20240625	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	35	2	0.78	252913085	56131	64.91	4450	4570	4450	5850	3150	4500	4505.76	0.85	684	4626	4562	4496	4432	4366	4595	4465	232	1350	1000	2790	5	1	23217239	1053	15.97	0.90	12	0.24	284.00	5014.00	7930	20240510	-42.81	3715	20230825	22.07	7930	-42.81	20240510	4010	13.09	20240411	7930	-42.81	20240510	3715	22.07	20230825	3.00	N	309960	1000	232 억	197244	N	N	0	N	N
28	20240625	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	40	2	0.89	245476240	54489	63.01	4450	4570	4450	5850	3150	4500	4505.06	0.85	172	4626	4562	4496	4432	4366	4595	4465	232	1350	1000	2790	5	1	23217239	1054	15.99	0.91	12	0.23	284.00	5014.00	7930	20240510	-42.75	3715	20230825	22.21	7930	-42.75	20240510	4010	13.22	20240411	7930	-42.75	20240510	3715	22.21	20230825	3.00	N	309960	1000	232 억	197244	N	N	0	N	N
29	20240625	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	4525	25	2	0.56	211915535	47097	54.47	4450	4570	4450	5850	3150	4500	4499.55	0.85	-675	4626	4562	4496	4432	4366	4595	4465	232	1350	1000	2790	5	1	23217239	1051	15.93	0.90	12	0.20	284.00	5014.00	7930	20240510	-42.94	3715	20230825	21.80	7930	-42.94	20240510	4010	12.84	20240411	7930	-42.94	20240510	3715	21.80	20230825	3.00	N	309960	1000	232 억	197244	N	N	0	N	N
30	20240625	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	4510	10	2	0.22	196629505	43710	50.55	4450	4570	4450	5850	3150	4500	4498.50	0.85	-1590	4626	4562	4496	4432	4366	4595	4465	232	1350	1000	2790	5	1	23217239	1047	15.88	0.90	12	0.19	284.00	5014.00	7930	20240510	-43.13	3715	20230825	21.40	7930	-43.13	20240510	4010	12.47	20240411	7930	-43.13	20240510	3715	21.40	20230825	3.00	N	309960	1000	232 억	197244	N	N	0	N	N
31	20240625	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	-10	5	-0.22	148394300	33044	38.21	4450	4570	4450	5850	3150	4500	4490.81	0.85	867	4626	4562	4496	4432	4366	4595	4465	232	1350	1000	2790	5	1	23217239	1042	15.81	0.90	12	0.14	284.00	5014.00	7930	20240510	-43.38	3715	20230825	20.86	7930	-43.38	20240510	4010	11.97	20240411	7930	-43.38	20240510	3715	20.86	20230825	3.00	N	309960	1000	232 억	197244	N	N	0	N	N
32	20240625	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	4515	15	2	0.33	87163010	19347	22.37	4450	4570	4450	5850	3150	4500	4505.25	0.85	-3806	4626	4562	4496	4432	4366	4595	4465	232	1350	1000	2790	5	1	23217239	1048	15.90	0.90	12	0.08	284.00	5014.00	7930	20240510	-43.06	3715	20230825	21.53	7930	-43.06	20240510	4010	12.59	20240411	7930	-43.06	20240510	3715	21.53	20230825	3.00	N	309960	1000	232 억	197244	N	N	0	N	N
33	20240625	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	4515	15	2	0.33	14844770	3317	3.84	4450	4570	4450	5850	3150	4500	4475.36	0.85	-79	4626	4562	4496	4432	4366	4595	4465	232	1350	1000	2790	5	1	23217239	1048	15.90	0.90	12	0.01	284.00	5014.00	7930	20240510	-43.06	3715	20230825	21.53	7930	-43.06	20240510	4010	12.59	20240411	7930	-43.06	20240510	3715	21.53	20230825	3.00	N	309960	1000	232 억	197244	N	N	0	N	N
34	20240624	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	-30	5	-0.66	385214665	86144	144.40	4460	4560	4430	5880	3175	4530	4471.62	0.84	2348	4633	4581	4513	4461	4393	4590	4470	232	1350	1000	2800	5	1	23217239	1045	15.85	0.90	12	0.37	284.00	5014.00	7930	20240510	-43.25	3715	20230825	21.13	7930	-43.25	20240510	4010	12.22	20240411	7930	-43.25	20240510	3715	21.13	20230825	2.95	N	309960	1000	232 억	194873	N	N	39	N	N
35	20240624	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	4495	-35	5	-0.77	369177695	82578	138.42	4460	4560	4430	5880	3175	4530	4470.65	0.84	2013	4633	4581	4513	4461	4393	4590	4470	232	1350	1000	2800	5	1	23217239	1044	15.83	0.90	12	0.36	284.00	5014.00	7930	20240510	-43.32	3715	20230825	21.00	7930	-43.32	20240510	4010	12.09	20240411	7930	-43.32	20240510	3715	21.00	20230825	2.95	N	309960	1000	232 억	194873	N	N	39	N	N
36	20240624	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	4510	-20	5	-0.44	324081335	72531	121.58	4460	4560	4430	5880	3175	4530	4468.18	0.84	1993	4633	4581	4513	4461	4393	4590	4470	232	1350	1000	2800	5	1	23217239	1047	15.88	0.90	12	0.31	284.00	5014.00	7930	20240510	-43.13	3715	20230825	21.40	7930	-43.13	20240510	4010	12.47	20240411	7930	-43.13	20240510	3715	21.40	20230825	2.95	N	309960	1000	232 억	194873	N	N	39	N	N
37	20240624	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	4465	-65	5	-1.43	303255250	67876	113.78	4460	4560	4430	5880	3175	4530	4467.78	0.84	3673	4633	4581	4513	4461	4393	4590	4470	232	1350	1000	2800	5	1	23217239	1037	15.72	0.89	12	0.29	284.00	5014.00	7930	20240510	-43.69	3715	20230825	20.19	7930	-43.69	20240510	4010	11.35	20240411	7930	-43.69	20240510	3715	20.19	20230825	2.95	N	309960	1000	232 억	194873	N	N	39	N	N
38	20240624	121136	57	100.00	KOSDAQ	금융	N	N	N	N	N	4495	-35	5	-0.77	157108470	35077	58.80	4460	4560	4430	5880	3175	4530	4478.96	0.84	4693	4633	4581	4513	4461	4393	4590	4470	232	1350	1000	2800	5	1	23217239	1044	15.83	0.90	12	0.15	284.00	5014.00	7930	20240510	-43.32	3715	20230825	21.00	7930	-43.32	20240510	4010	12.09	20240411	7930	-43.32	20240510	3715	21.00	20230825	2.95	N	309960	1000	232 억	194873	N	N	39	N	N
39	20240624	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	-30	5	-0.66	148760775	33211	55.67	4460	4560	4430	5880	3175	4530	4479.26	0.84	4724	4633	4581	4513	4461	4393	4590	4470	232	1350	1000	2800	5	1	23217239	1045	15.85	0.90	12	0.14	284.00	5014.00	7930	20240510	-43.25	3715	20230825	21.13	7930	-43.25	20240510	4010	12.22	20240411	7930	-43.25	20240510	3715	21.13	20230825	2.95	N	309960	1000	232 억	194873	N	N	39	N	N
40	20240624	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	5	2	0.11	92048730	20499	34.36	4460	4560	4460	5880	3175	4530	4490.40	0.84	1096	4633	4581	4513	4461	4393	4590	4470	232	1350	1000	2800	5	1	23217239	1053	15.97	0.90	12	0.09	284.00	5014.00	7930	20240510	-42.81	3715	20230825	22.07	7930	-42.81	20240510	4010	13.09	20240411	7930	-42.81	20240510	3715	22.07	20230825	2.95	N	309960	1000	232 억	194873	N	N	39	N	N
41	20240624	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	4480	-50	5	-1.10	46198595	10343	17.34	4460	4515	4460	5880	3175	4530	4466.65	0.84	6655	4633	4581	4513	4461	4393	4590	4470	232	1350	1000	2800	5	1	23217239	1040	15.77	0.89	12	0.04	284.00	5014.00	7930	20240510	-43.51	3715	20230825	20.59	7930	-43.51	20240510	4010	11.72	20240411	7930	-43.51	20240510	3715	20.59	20230825	2.95	N	309960	1000	232 억	194873	N	N	39	N	N
42	20240621	161058	57	100.00	KOSDAQ	금융	N	N	N	N	N	4530	0	3	0.00	261135895	58055	38.51	4530	4565	4445	5880	3175	4530	4497.91	0.81	5475	4783	4656	4593	4466	4403	4625	4435	232	1350	1000	2800	5	1	23217239	1052	15.95	0.90	12	0.25	284.00	5014.00	7930	20240510	-42.88	3715	20230825	21.94	7930	-42.88	20240510	4010	12.97	20240411	7930	-42.88	20240510	3715	21.94	20230825	3.01	N	309960	1000	232 억	188193	N	N	39	N	N
43	20240621	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	4505	-25	5	-0.55	241258735	53646	35.59	4530	4565	4445	5880	3175	4530	4497.24	0.81	5667	4783	4656	4593	4466	4403	4625	4435	232	1350	1000	2800	5	1	23217239	1046	15.86	0.90	12	0.23	284.00	5014.00	7930	20240510	-43.19	3715	20230825	21.27	7930	-43.19	20240510	4010	12.34	20240411	7930	-43.19	20240510	3715	21.27	20230825	3.01	N	309960	1000	232 억	188193	N	N	0	N	N
44	20240621	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	5	2	0.11	210706330	46867	31.09	4530	4565	4445	5880	3175	4530	4495.84	0.81	5689	4783	4656	4593	4466	4403	4625	4435	232	1350	1000	2800	5	1	23217239	1053	15.97	0.90	12	0.20	284.00	5014.00	7930	20240510	-42.81	3715	20230825	22.07	7930	-42.81	20240510	4010	13.09	20240411	7930	-42.81	20240510	3715	22.07	20230825	3.01	N	309960	1000	232 억	188193	N	N	0	N	N
45	20240621	131059	57	100.00	KOSDAQ	금융	N	N	N	N	N	4520	-10	5	-0.22	169340455	37659	24.98	4530	4565	4445	5880	3175	4530	4496.68	0.81	3758	4783	4656	4593	4466	4403	4625	4435	232	1350	1000	2800	5	1	23217239	1049	15.92	0.90	12	0.16	284.00	5014.00	7930	20240510	-43.00	3715	20230825	21.67	7930	-43.00	20240510	4010	12.72	20240411	7930	-43.00	20240510	3715	21.67	20230825	3.01	N	309960	1000	232 억	188193	N	N	0	N	N
46	20240621	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4510	-20	5	-0.44	166381355	37004	24.55	4530	4565	4445	5880	3175	4530	4496.31	0.81	3883	4783	4656	4593	4466	4403	4625	4435	232	1350	1000	2800	5	1	23217239	1047	15.88	0.90	12	0.16	284.00	5014.00	7930	20240510	-43.13	3715	20230825	21.40	7930	-43.13	20240510	4010	12.47	20240411	7930	-43.13	20240510	3715	21.40	20230825	3.01	N	309960	1000	232 억	188193	N	N	0	N	N
47	20240621	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	10	2	0.22	140091620	31184	20.69	4530	4565	4445	5880	3175	4530	4492.42	0.81	3927	4783	4656	4593	4466	4403	4625	4435	232	1350	1000	2800	5	1	23217239	1054	15.99	0.91	12	0.13	284.00	5014.00	7930	20240510	-42.75	3715	20230825	22.21	7930	-42.75	20240510	4010	13.22	20240411	7930	-42.75	20240510	3715	22.21	20230825	3.01	N	309960	1000	232 억	188193	N	N	0	N	N
48	20240621	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	-30	5	-0.66	103326730	23058	15.30	4530	4565	4445	5880	3175	4530	4481.17	0.81	4496	4783	4656	4593	4466	4403	4625	4435	232	1350	1000	2800	5	1	23217239	1045	15.85	0.90	12	0.10	284.00	5014.00	7930	20240510	-43.25	3715	20230825	21.13	7930	-43.25	20240510	4010	12.22	20240411	7930	-43.25	20240510	3715	21.13	20230825	3.01	N	309960	1000	232 억	188193	N	N	0	N	N
49	20240621	091101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4510	-20	5	-0.44	25409960	5615	3.72	4530	4565	4500	5880	3175	4530	4525.37	0.81	-438	4783	4656	4593	4466	4403	4625	4435	232	1350	1000	2800	5	1	23217239	1047	15.88	0.90	12	0.02	284.00	5014.00	7930	20240510	-43.13	3715	20230825	21.40	7930	-43.13	20240510	4010	12.47	20240411	7930	-43.13	20240510	3715	21.40	20230825	3.01	N	309960	1000	232 억	188193	N	N	0	N	N
50	20240620	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	4530	-55	5	-1.20	685065425	149030	217.08	4600	4720	4530	5960	3210	4585	4597.73	0.88	-15289	4721	4652	4606	4537	4491	4630	4515	232	1375	1000	2840	5	1	23217239	1052	15.95	0.90	12	0.64	284.00	5014.00	7930	20240510	-42.88	3715	20230825	21.94	7930	-42.88	20240510	4010	12.97	20240411	7930	-42.88	20240510	3715	21.94	20230825	2.85	N	309960	1000	232 억	203451	N	N	0	N	N
51	20240620	151050	57	100.00	KOSDAQ	금융	N	N	N	N	N	4585	0	3	0.00	592555720	128621	187.35	4600	4720	4550	5960	3210	4585	4606.99	0.88	-14289	4721	4652	4606	4537	4491	4630	4515	232	1375	1000	2840	5	1	23217239	1065	16.14	0.91	12	0.55	284.00	5014.00	7930	20240510	-42.18	3715	20230825	23.42	7930	-42.18	20240510	4010	14.34	20240411	7930	-42.18	20240510	3715	23.42	20230825	2.85	N	309960	1000	232 억	203451	N	N	0	N	N
52	20240620	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	4555	-30	5	-0.65	574314885	124632	181.54	4600	4720	4550	5960	3210	4585	4608.09	0.88	-13403	4721	4652	4606	4537	4491	4630	4515	232	1375	1000	2840	5	1	23217239	1058	16.04	0.91	12	0.54	284.00	5014.00	7930	20240510	-42.56	3715	20230825	22.61	7930	-42.56	20240510	4010	13.59	20240411	7930	-42.56	20240510	3715	22.61	20230825	2.85	N	309960	1000	232 억	203451	N	N	0	N	N
53	20240620	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-25	5	-0.55	543293195	117832	171.64	4600	4720	4550	5960	3210	4585	4610.74	0.88	-11580	4721	4652	4606	4537	4491	4630	4515	232	1375	1000	2840	5	1	23217239	1059	16.06	0.91	12	0.51	284.00	5014.00	7930	20240510	-42.50	3715	20230825	22.75	7930	-42.50	20240510	4010	13.72	20240411	7930	-42.50	20240510	3715	22.75	20230825	2.85	N	309960	1000	232 억	203451	N	N	0	N	N
54	20240620	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	4570	-15	5	-0.33	499904760	108330	157.80	4600	4720	4555	5960	3210	4585	4614.65	0.88	-8608	4721	4652	4606	4537	4491	4630	4515	232	1375	1000	2840	5	1	23217239	1061	16.09	0.91	12	0.47	284.00	5014.00	7930	20240510	-42.37	3715	20230825	23.01	7930	-42.37	20240510	4010	13.97	20240411	7930	-42.37	20240510	3715	23.01	20230825	2.85	N	309960	1000	232 억	203451	N	N	0	N	N
55	20240620	111055	57	100.00	KOSDAQ	금융	N	N	N	N	N	4575	-10	5	-0.22	368936770	79683	116.07	4600	4720	4555	5960	3210	4585	4630.06	0.88	-3154	4721	4652	4606	4537	4491	4630	4515	232	1375	1000	2840	5	1	23217239	1062	16.11	0.91	12	0.34	284.00	5014.00	7930	20240510	-42.31	3715	20230825	23.15	7930	-42.31	20240510	4010	14.09	20240411	7930	-42.31	20240510	3715	23.15	20230825	2.85	N	309960	1000	232 억	203451	N	N	0	N	N
56	20240620	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	4585	0	3	0.00	314289115	67718	98.64	4600	4720	4565	5960	3210	4585	4641.15	0.88	-5665	4721	4652	4606	4537	4491	4630	4515	232	1375	1000	2840	5	1	23217239	1065	16.14	0.91	12	0.29	284.00	5014.00	7930	20240510	-42.18	3715	20230825	23.42	7930	-42.18	20240510	4010	14.34	20240411	7930	-42.18	20240510	3715	23.42	20230825	2.85	N	309960	1000	232 억	203451	N	N	0	N	N
57	20240620	091100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4690	105	2	2.29	144564140	30913	45.03	4600	4720	4600	5960	3210	4585	4676.48	0.88	153	4721	4652	4606	4537	4491	4630	4515	232	1375	1000	2840	5	1	23217239	1089	16.51	0.94	12	0.13	284.00	5014.00	7930	20240510	-40.86	3715	20230825	26.24	7930	-40.86	20240510	4010	16.96	20240411	7930	-40.86	20240510	3715	26.24	20230825	2.85	N	309960	1000	232 억	203451	N	N	0	N	N
58	20240619	161048	57	100.00	KOSDAQ	금융	N	N	N	N	N	4585	-35	5	-0.76	300201355	65526	64.36	4620	4675	4560	6000	3235	4620	4581.39	0.91	-7724	4700	4660	4605	4565	4510	4680	4585	232	1380	1000	2860	5	1	23217239	1065	16.14	0.91	12	0.28	284.00	5014.00	7930	20240510	-42.18	3715	20230825	23.42	7930	-42.18	20240510	4010	14.34	20240411	7930	-42.18	20240510	3715	23.42	20230825	2.96	N	309960	1000	232 억	211384	N	N	34	N	N
59	20240619	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	4570	-50	5	-1.08	265215940	57883	56.85	4620	4675	4565	6000	3235	4620	4581.93	0.91	-4869	4700	4660	4605	4565	4510	4680	4585	232	1380	1000	2860	5	1	23217239	1061	16.09	0.91	12	0.25	284.00	5014.00	7930	20240510	-42.37	3715	20230825	23.01	7930	-42.37	20240510	4010	13.97	20240411	7930	-42.37	20240510	3715	23.01	20230825	2.96	N	309960	1000	232 억	211384	N	N	34	N	N
60	20240619	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	4565	-55	5	-1.19	212147340	46278	45.45	4620	4675	4565	6000	3235	4620	4584.19	0.91	-606	4700	4660	4605	4565	4510	4680	4585	232	1380	1000	2860	5	1	23217239	1060	16.07	0.91	12	0.20	284.00	5014.00	7930	20240510	-42.43	3715	20230825	22.88	7930	-42.43	20240510	4010	13.84	20240411	7930	-42.43	20240510	3715	22.88	20230825	2.96	N	309960	1000	232 억	211384	N	N	34	N	N
61	20240619	131045	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	0	3	0.00	132526855	28880	28.36	4620	4675	4575	6000	3235	4620	4588.88	0.91	-64	4700	4660	4605	4565	4510	4680	4585	232	1380	1000	2860	5	1	23217239	1073	16.27	0.92	12	0.12	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.96	N	309960	1000	232 억	211384	N	N	34	N	N
62	20240619	121047	57	100.00	KOSDAQ	금융	N	N	N	N	N	4610	-10	5	-0.22	105643145	23026	22.62	4620	4675	4575	6000	3235	4620	4587.99	0.91	624	4700	4660	4605	4565	4510	4680	4585	232	1380	1000	2860	5	1	23217239	1070	16.23	0.92	12	0.10	284.00	5014.00	7930	20240510	-41.87	3715	20230825	24.09	7930	-41.87	20240510	4010	14.96	20240411	7930	-41.87	20240510	3715	24.09	20230825	2.96	N	309960	1000	232 억	211384	N	N	34	N	N
63	20240619	111051	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	0	3	0.00	94200195	20541	20.17	4620	4675	4575	6000	3235	4620	4585.96	0.91	653	4700	4660	4605	4565	4510	4680	4585	232	1380	1000	2860	5	1	23217239	1073	16.27	0.92	12	0.09	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.96	N	309960	1000	232 억	211384	N	N	34	N	N
64	20240619	101054	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	-5	5	-0.11	82638460	18033	17.71	4620	4675	4575	6000	3235	4620	4582.62	0.91	249	4700	4660	4605	4565	4510	4680	4585	232	1380	1000	2860	5	1	23217239	1071	16.25	0.92	12	0.08	284.00	5014.00	7930	20240510	-41.80	3715	20230825	24.23	7930	-41.80	20240510	4010	15.09	20240411	7930	-41.80	20240510	3715	24.23	20230825	2.96	N	309960	1000	232 억	211384	N	N	34	N	N
65	20240619	091056	57	100.00	KOSDAQ	금융	N	N	N	N	N	4580	-40	5	-0.87	7820895	1700	1.67	4620	4675	4580	6000	3235	4620	4600.53	0.91	28	4700	4660	4605	4565	4510	4680	4585	232	1380	1000	2860	5	1	23217239	1063	16.13	0.91	12	0.01	284.00	5014.00	7930	20240510	-42.24	3715	20230825	23.28	7930	-42.24	20240510	4010	14.21	20240411	7930	-42.24	20240510	3715	23.28	20230825	2.96	N	309960	1000	232 억	211384	N	N	34	N	N
66	20240618	161044	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	5	2	0.11	463301190	100859	86.85	4575	4645	4550	5990	3235	4615	4593.37	0.94	-6650	4751	4682	4636	4567	4521	4660	4545	232	1375	1000	2860	5	1	23217239	1073	16.27	0.92	12	0.43	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.98	N	309960	1000	232 억	218321	N	N	34	N	N
67	20240618	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	5	2	0.11	449882300	97954	84.35	4575	4645	4550	5990	3235	4615	4592.79	0.94	-6822	4751	4682	4636	4567	4521	4660	4545	232	1375	1000	2860	5	1	23217239	1073	16.27	0.92	12	0.42	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.98	N	309960	1000	232 억	218321	N	N	46	N	N
68	20240618	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	0	3	0.00	430338420	93720	80.70	4575	4645	4550	5990	3235	4615	4591.75	0.94	-8399	4751	4682	4636	4567	4521	4660	4545	232	1375	1000	2860	5	1	23217239	1071	16.25	0.92	12	0.40	284.00	5014.00	7930	20240510	-41.80	3715	20230825	24.23	7930	-41.80	20240510	4010	15.09	20240411	7930	-41.80	20240510	3715	24.23	20230825	2.98	N	309960	1000	232 억	218321	N	N	46	N	N
69	20240618	131048	57	100.00	KOSDAQ	금융	N	N	N	N	N	4610	-5	5	-0.11	372587350	81218	69.94	4575	4645	4550	5990	3235	4615	4587.50	0.94	-6188	4751	4682	4636	4567	4521	4660	4545	232	1375	1000	2860	5	1	23217239	1070	16.23	0.92	12	0.35	284.00	5014.00	7930	20240510	-41.87	3715	20230825	24.09	7930	-41.87	20240510	4010	14.96	20240411	7930	-41.87	20240510	3715	24.09	20230825	2.98	N	309960	1000	232 억	218321	N	N	46	N	N
70	20240618	121045	57	100.00	KOSDAQ	금융	N	N	N	N	N	4625	10	2	0.22	312529230	68222	58.75	4575	4645	4550	5990	3235	4615	4581.06	0.94	-6172	4751	4682	4636	4567	4521	4660	4545	232	1375	1000	2860	5	1	23217239	1074	16.29	0.92	12	0.29	284.00	5014.00	7930	20240510	-41.68	3715	20230825	24.50	7930	-41.68	20240510	4010	15.34	20240411	7930	-41.68	20240510	3715	24.50	20230825	2.98	N	309960	1000	232 억	218321	N	N	46	N	N
71	20240618	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	5	2	0.11	274081825	59892	51.57	4575	4620	4550	5990	3235	4615	4576.27	0.94	-4940	4751	4682	4636	4567	4521	4660	4545	232	1375	1000	2860	5	1	23217239	1073	16.27	0.92	12	0.26	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.98	N	309960	1000	232 억	218321	N	N	46	N	N
72	20240618	101043	57	100.00	KOSDAQ	금융	N	N	N	N	N	4580	-35	5	-0.76	100100985	21912	18.87	4575	4600	4555	5990	3235	4615	4568.32	0.94	1524	4751	4682	4636	4567	4521	4660	4545	232	1375	1000	2860	5	1	23217239	1063	16.13	0.91	12	0.09	284.00	5014.00	7930	20240510	-42.24	3715	20230825	23.28	7930	-42.24	20240510	4010	14.21	20240411	7930	-42.24	20240510	3715	23.28	20230825	2.98	N	309960	1000	232 억	218321	N	N	46	N	N
73	20240618	091053	57	100.00	KOSDAQ	금융	N	N	N	N	N	4600	-15	5	-0.33	9307680	2034	1.75	4575	4600	4575	5990	3235	4615	4576.05	0.94	-119	4751	4682	4636	4567	4521	4660	4545	232	1375	1000	2860	5	1	23217239	1068	16.20	0.92	12	0.01	284.00	5014.00	7930	20240510	-41.99	3715	20230825	23.82	7930	-41.99	20240510	4010	14.71	20240411	7930	-41.99	20240510	3715	23.82	20230825	2.98	N	309960	1000	232 억	218321	N	N	46	N	N
74	20240617	161035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	-70	5	-1.49	525181580	113378	105.11	4645	4705	4590	6090	3280	4685	4632.24	0.88	15185	4835	4760	4710	4635	4585	4735	4610	232	1405	1000	2900	5	1	23217239	1071	16.25	0.92	12	0.49	284.00	5014.00	7930	20240510	-41.80	3715	20230825	24.23	7930	-41.80	20240510	4010	15.09	20240411	7930	-41.80	20240510	3715	24.23	20230825	2.93	N	309960	1000	232 억	203338	N	N	46	N	N
75	20240617	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	4595	-90	5	-1.92	484442565	104545	96.92	4645	4705	4590	6090	3280	4685	4633.82	0.88	11180	4835	4760	4710	4635	4585	4735	4610	232	1405	1000	2900	5	1	23217239	1067	16.18	0.92	12	0.45	284.00	5014.00	7930	20240510	-42.06	3715	20230825	23.69	7930	-42.06	20240510	4010	14.59	20240411	7930	-42.06	20240510	3715	23.69	20230825	2.93	N	309960	1000	232 억	203338	N	N	53	N	N
76	20240617	141033	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	-70	5	-1.49	411680300	88756	82.28	4645	4705	4590	6090	3280	4685	4638.34	0.88	7990	4835	4760	4710	4635	4585	4735	4610	232	1405	1000	2900	5	1	23217239	1071	16.25	0.92	12	0.38	284.00	5014.00	7930	20240510	-41.80	3715	20230825	24.23	7930	-41.80	20240510	4010	15.09	20240411	7930	-41.80	20240510	3715	24.23	20230825	2.93	N	309960	1000	232 억	203338	N	N	53	N	N
77	20240617	131033	57	100.00	KOSDAQ	금융	N	N	N	N	N	4635	-50	5	-1.07	394190640	84964	78.77	4645	4705	4590	6090	3280	4685	4639.50	0.88	7552	4835	4760	4710	4635	4585	4735	4610	232	1405	1000	2900	5	1	23217239	1076	16.32	0.92	12	0.37	284.00	5014.00	7930	20240510	-41.55	3715	20230825	24.76	7930	-41.55	20240510	4010	15.59	20240411	7930	-41.55	20240510	3715	24.76	20230825	2.93	N	309960	1000	232 억	203338	N	N	53	N	N
78	20240617	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	4640	-45	5	-0.96	250395235	53787	49.86	4645	4705	4635	6090	3280	4685	4655.31	0.88	2056	4835	4760	4710	4635	4585	4735	4610	232	1405	1000	2900	5	1	23217239	1077	16.34	0.93	12	0.23	284.00	5014.00	7930	20240510	-41.49	3715	20230825	24.90	7930	-41.49	20240510	4010	15.71	20240411	7930	-41.49	20240510	3715	24.90	20230825	2.93	N	309960	1000	232 억	203338	N	N	53	N	N
79	20240617	111026	57	100.00	KOSDAQ	금융	N	N	N	N	N	4660	-25	5	-0.53	120454830	25854	23.97	4645	4705	4635	6090	3280	4685	4659.04	0.88	7460	4835	4760	4710	4635	4585	4735	4610	232	1405	1000	2900	5	1	23217239	1082	16.41	0.93	12	0.11	284.00	5014.00	7930	20240510	-41.24	3715	20230825	25.44	7930	-41.24	20240510	4010	16.21	20240411	7930	-41.24	20240510	3715	25.44	20230825	2.93	N	309960	1000	232 억	203338	N	N	53	N	N
80	20240617	101025	57	100.00	KOSDAQ	금융	N	N	N	N	N	4680	-5	5	-0.11	87738635	18838	17.46	4645	4705	4635	6090	3280	4685	4657.53	0.88	8099	4835	4760	4710	4635	4585	4735	4610	232	1405	1000	2900	5	1	23217239	1087	16.48	0.93	12	0.08	284.00	5014.00	7930	20240510	-40.98	3715	20230825	25.98	7930	-40.98	20240510	4010	16.71	20240411	7930	-40.98	20240510	3715	25.98	20230825	2.93	N	309960	1000	232 억	203338	N	N	53	N	N
81	20240617	091028	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-40	5	-0.85	18312470	3941	3.65	4645	4685	4640	6090	3280	4685	4646.66	0.88	876	4835	4760	4710	4635	4585	4735	4610	232	1405	1000	2900	5	1	23217239	1078	16.36	0.93	12	0.02	284.00	5014.00	7930	20240510	-41.42	3715	20230825	25.03	7930	-41.42	20240510	4010	15.84	20240411	7930	-41.42	20240510	3715	25.03	20230825	2.93	N	309960	1000	232 억	203338	N	N	53	N	N
82	20240614	160858	57	100.00	KOSDAQ	금융	N	N	N	N	N	4685	-80	5	-1.68	498223175	106013	76.79	4785	4785	4660	6190	3340	4765	4699.71	0.82	13791	4908	4836	4798	4726	4688	4817	4707	232	1425	1000	2950	5	1	23217239	1088	16.50	0.93	12	0.46	284.00	5014.00	7930	20240510	-40.92	3715	20230825	26.11	7930	-40.92	20240510	4010	16.83	20240411	7930	-40.92	20240510	3715	26.11	20230825	2.91	N	309960	1000	232 억	189509	N	N	53	N	N
83	20240614	150901	57	100.00	KOSDAQ	금융	N	N	N	N	N	4695	-70	5	-1.47	466508655	99239	71.88	4785	4785	4660	6190	3340	4765	4700.86	0.82	10673	4908	4836	4798	4726	4688	4817	4707	232	1425	1000	2950	5	1	23217239	1090	16.53	0.94	12	0.43	284.00	5014.00	7930	20240510	-40.79	3715	20230825	26.38	7930	-40.79	20240510	4010	17.08	20240411	7930	-40.79	20240510	3715	26.38	20230825	2.91	N	309960	1000	232 억	189509	N	N	0	N	N
84	20240614	140901	57	100.00	KOSDAQ	금융	N	N	N	N	N	4700	-65	5	-1.36	350769680	74531	53.98	4785	4785	4660	6190	3340	4765	4706.36	0.82	3596	4908	4836	4798	4726	4688	4817	4707	232	1425	1000	2950	5	1	23217239	1091	16.55	0.94	12	0.32	284.00	5014.00	7930	20240510	-40.73	3715	20230825	26.51	7930	-40.73	20240510	4010	17.21	20240411	7930	-40.73	20240510	3715	26.51	20230825	2.91	N	309960	1000	232 억	189509	N	N	0	N	N
85	20240614	130903	57	100.00	KOSDAQ	금융	N	N	N	N	N	4690	-75	5	-1.57	310187815	65883	47.72	4785	4785	4660	6190	3340	4765	4708.16	0.82	-2726	4908	4836	4798	4726	4688	4817	4707	232	1425	1000	2950	5	1	23217239	1089	16.51	0.94	12	0.28	284.00	5014.00	7930	20240510	-40.86	3715	20230825	26.24	7930	-40.86	20240510	4010	16.96	20240411	7930	-40.86	20240510	3715	26.24	20230825	2.91	N	309960	1000	232 억	189509	N	N	0	N	N
86	20240614	120906	57	100.00	KOSDAQ	금융	N	N	N	N	N	4690	-75	5	-1.57	287996280	61162	44.30	4785	4785	4660	6190	3340	4765	4708.75	0.82	-5340	4908	4836	4798	4726	4688	4817	4707	232	1425	1000	2950	5	1	23217239	1089	16.51	0.94	12	0.26	284.00	5014.00	7930	20240510	-40.86	3715	20230825	26.24	7930	-40.86	20240510	4010	16.96	20240411	7930	-40.86	20240510	3715	26.24	20230825	2.91	N	309960	1000	232 억	189509	N	N	0	N	N
87	20240614	111015	57	100.00	KOSDAQ	금융	N	N	N	N	N	4735	-30	5	-0.63	262291675	55692	40.34	4785	4785	4660	6190	3340	4765	4709.68	0.82	-6195	4908	4836	4798	4726	4688	4817	4707	232	1425	1000	2950	5	1	23217239	1099	16.67	0.94	12	0.24	284.00	5014.00	7930	20240510	-40.29	3715	20230825	27.46	7930	-40.29	20240510	4010	18.08	20240411	7930	-40.29	20240510	3715	27.46	20230825	2.91	N	309960	1000	232 억	189509	N	N	0	N	N
88	20240614	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4690	-75	5	-1.57	167121525	35377	25.62	4785	4785	4670	6190	3340	4765	4724.02	0.82	-6489	4908	4836	4798	4726	4688	4817	4707	232	1425	1000	2950	5	1	23217239	1089	16.51	0.94	12	0.15	284.00	5014.00	7930	20240510	-40.86	3715	20230825	26.24	7930	-40.86	20240510	4010	16.96	20240411	7930	-40.86	20240510	3715	26.24	20230825	2.91	N	309960	1000	232 억	189509	N	N	0	N	N
89	20240614	091020	57	100.00	KOSDAQ	금융	N	N	N	N	N	4730	-35	5	-0.73	71119060	14989	10.86	4785	4785	4730	6190	3340	4765	4744.75	0.82	-3501	4908	4836	4798	4726	4688	4817	4707	232	1425	1000	2950	5	1	23217239	1098	16.65	0.94	12	0.06	284.00	5014.00	7930	20240510	-40.35	3715	20230825	27.32	7930	-40.35	20240510	4010	17.96	20240411	7930	-40.35	20240510	3715	27.32	20230825	2.91	N	309960	1000	232 억	189509	N	N	0	N	N
90	20240613	161003	57	100.00	KOSDAQ	금융	N	N	N	N	N	4765	-55	5	-1.14	652978670	135788	98.41	4830	4870	4760	6260	3375	4820	4808.81	0.86	-9953	4913	4866	4793	4746	4673	4890	4770	232	1440	1000	2980	5	1	23217239	1106	16.78	0.95	12	0.58	284.00	5014.00	7930	20240510	-39.91	3715	20230825	28.26	7930	-39.91	20240510	4010	18.83	20240411	7930	-39.91	20240510	3715	28.26	20230825	2.75	N	309960	1000	232 억	199890	N	N	0	N	N
91	20240613	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	4775	-45	5	-0.93	582664275	121064	87.74	4830	4870	4770	6260	3375	4820	4812.86	0.86	-7059	4913	4866	4793	4746	4673	4890	4770	232	1440	1000	2980	5	1	23217239	1109	16.81	0.95	12	0.52	284.00	5014.00	7930	20240510	-39.79	3715	20230825	28.53	7930	-39.79	20240510	4010	19.08	20240411	7930	-39.79	20240510	3715	28.53	20230825	2.75	N	309960	1000	232 억	199890	N	N	0	N	N
92	20240613	141010	57	100.00	KOSDAQ	금융	N	N	N	N	N	4810	-10	5	-0.21	501051680	104008	75.38	4830	4870	4770	6260	3375	4820	4817.43	0.86	-7451	4913	4866	4793	4746	4673	4890	4770	232	1440	1000	2980	5	1	23217239	1117	16.94	0.96	12	0.45	284.00	5014.00	7930	20240510	-39.34	3715	20230825	29.48	7930	-39.34	20240510	4010	19.95	20240411	7930	-39.34	20240510	3715	29.48	20230825	2.75	N	309960	1000	232 억	199890	N	N	0	N	N
93	20240613	131008	57	100.00	KOSDAQ	금융	N	N	N	N	N	4790	-30	5	-0.62	458067560	95053	68.89	4830	4870	4770	6260	3375	4820	4819.08	0.86	-5592	4913	4866	4793	4746	4673	4890	4770	232	1440	1000	2980	5	1	23217239	1112	16.87	0.96	12	0.41	284.00	5014.00	7930	20240510	-39.60	3715	20230825	28.94	7930	-39.60	20240510	4010	19.45	20240411	7930	-39.60	20240510	3715	28.94	20230825	2.75	N	309960	1000	232 억	199890	N	N	0	N	N
94	20240613	121012	57	100.00	KOSDAQ	금융	N	N	N	N	N	4790	-30	5	-0.62	421286985	87388	63.34	4830	4870	4770	6260	3375	4820	4820.88	0.86	-4615	4913	4866	4793	4746	4673	4890	4770	232	1440	1000	2980	5	1	23217239	1112	16.87	0.96	12	0.38	284.00	5014.00	7930	20240510	-39.60	3715	20230825	28.94	7930	-39.60	20240510	4010	19.45	20240411	7930	-39.60	20240510	3715	28.94	20230825	2.75	N	309960	1000	232 억	199890	N	N	0	N	N
95	20240613	111005	57	100.00	KOSDAQ	금융	N	N	N	N	N	4810	-10	5	-0.21	348213000	72128	52.28	4830	4870	4785	6260	3375	4820	4827.71	0.86	-1103	4913	4866	4793	4746	4673	4890	4770	232	1440	1000	2980	5	1	23217239	1117	16.94	0.96	12	0.31	284.00	5014.00	7930	20240510	-39.34	3715	20230825	29.48	7930	-39.34	20240510	4010	19.95	20240411	7930	-39.34	20240510	3715	29.48	20230825	2.75	N	309960	1000	232 억	199890	N	N	0	N	N
96	20240613	101004	57	100.00	KOSDAQ	금융	N	N	N	N	N	4800	-20	5	-0.41	256557625	53039	38.44	4830	4870	4785	6260	3375	4820	4837.15	0.86	34	4913	4866	4793	4746	4673	4890	4770	232	1440	1000	2980	5	1	23217239	1114	16.90	0.96	12	0.23	284.00	5014.00	7930	20240510	-39.47	3715	20230825	29.21	7930	-39.47	20240510	4010	19.70	20240411	7930	-39.47	20240510	3715	29.21	20230825	2.75	N	309960	1000	232 억	199890	N	N	0	N	N
97	20240613	091013	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	30	2	0.62	37203430	7705	5.58	4830	4850	4805	6260	3375	4820	4828.48	0.86	665	4913	4866	4793	4746	4673	4890	4770	232	1440	1000	2980	5	1	23217239	1126	17.08	0.97	12	0.03	284.00	5014.00	7930	20240510	-38.84	3715	20230825	30.55	7930	-38.84	20240510	4010	20.95	20240411	7930	-38.84	20240510	3715	30.55	20230825	2.75	N	309960	1000	232 억	199890	N	N	0	N	N
98	20240612	160956	57	100.00	KOSDAQ	금융	N	N	N	N	N	4820	15	2	0.31	646795025	135346	71.69	4770	4840	4720	6240	3365	4805	4778.67	0.92	-14434	4945	4875	4825	4755	4705	4865	4745	232	1435	1000	2970	5	1	23217239	1119	16.97	0.96	12	0.58	284.00	5014.00	7930	20240510	-39.22	3715	20230825	29.74	7930	-39.22	20240510	4010	20.20	20240411	7930	-39.22	20240510	3715	29.74	20230825	2.68	N	309960	1000	232 억	214583	N	N	180	N	N
99	20240612	151007	57	100.00	KOSDAQ	금융	N	N	N	N	N	4815	10	2	0.21	587394735	123001	65.15	4770	4840	4720	6240	3365	4805	4775.51	0.92	-15724	4945	4875	4825	4755	4705	4865	4745	232	1435	1000	2970	5	1	23217239	1118	16.95	0.96	12	0.53	284.00	5014.00	7930	20240510	-39.28	3715	20230825	29.61	7930	-39.28	20240510	4010	20.07	20240411	7930	-39.28	20240510	3715	29.61	20230825	2.68	N	309960	1000	232 억	214583	N	N	180	N	N
100	20240612	141000	57	100.00	KOSDAQ	금융	N	N	N	N	N	4755	-50	5	-1.04	497460400	104164	55.17	4770	4840	4720	6240	3365	4805	4775.72	0.92	-16623	4945	4875	4825	4755	4705	4865	4745	232	1435	1000	2970	5	1	23217239	1104	16.74	0.95	12	0.45	284.00	5014.00	7930	20240510	-40.04	3715	20230825	27.99	7930	-40.04	20240510	4010	18.58	20240411	7930	-40.04	20240510	3715	27.99	20230825	2.68	N	309960	1000	232 억	214583	N	N	180	N	N
101	20240612	131002	57	100.00	KOSDAQ	금융	N	N	N	N	N	4750	-55	5	-1.14	402663545	84178	44.59	4770	4840	4745	6240	3365	4805	4783.46	0.92	-15227	4945	4875	4825	4755	4705	4865	4745	232	1435	1000	2970	5	1	23217239	1103	16.73	0.95	12	0.36	284.00	5014.00	7930	20240510	-40.10	3715	20230825	27.86	7930	-40.10	20240510	4010	18.45	20240411	7930	-40.10	20240510	3715	27.86	20230825	2.68	N	309960	1000	232 억	214583	N	N	180	N	N
102	20240612	121000	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	-25	5	-0.52	275497900	57463	30.44	4770	4840	4765	6240	3365	4805	4794.34	0.92	-4530	4945	4875	4825	4755	4705	4865	4745	232	1435	1000	2970	5	1	23217239	1110	16.83	0.95	12	0.25	284.00	5014.00	7930	20240510	-39.72	3715	20230825	28.67	7930	-39.72	20240510	4010	19.20	20240411	7930	-39.72	20240510	3715	28.67	20230825	2.68	N	309960	1000	232 억	214583	N	N	180	N	N
103	20240612	110959	57	100.00	KOSDAQ	금융	N	N	N	N	N	4790	-15	5	-0.31	218109700	45456	24.08	4770	4840	4770	6240	3365	4805	4798.25	0.92	1303	4945	4875	4825	4755	4705	4865	4745	232	1435	1000	2970	5	1	23217239	1112	16.87	0.96	12	0.20	284.00	5014.00	7930	20240510	-39.60	3715	20230825	28.94	7930	-39.60	20240510	4010	19.45	20240411	7930	-39.60	20240510	3715	28.94	20230825	2.68	N	309960	1000	232 억	214583	N	N	180	N	N
104	20240612	101000	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	-25	5	-0.52	162569540	33851	17.93	4770	4840	4770	6240	3365	4805	4802.50	0.92	2095	4945	4875	4825	4755	4705	4865	4745	232	1435	1000	2970	5	1	23217239	1110	16.83	0.95	12	0.15	284.00	5014.00	7930	20240510	-39.72	3715	20230825	28.67	7930	-39.72	20240510	4010	19.20	20240411	7930	-39.72	20240510	3715	28.67	20230825	2.68	N	309960	1000	232 억	214583	N	N	180	N	N
105	20240612	091003	57	100.00	KOSDAQ	금융	N	N	N	N	N	4820	15	2	0.31	42450555	8893	4.71	4770	4820	4770	6240	3365	4805	4773.22	0.92	2388	4945	4875	4825	4755	4705	4865	4745	232	1435	1000	2970	5	1	23217239	1119	16.97	0.96	12	0.04	284.00	5014.00	7930	20240510	-39.22	3715	20230825	29.74	7930	-39.22	20240510	4010	20.20	20240411	7930	-39.22	20240510	3715	29.74	20230825	2.68	N	309960	1000	232 억	214583	N	N	180	N	N
106	20240610	160952	57	100.00	KOSDAQ	금융	N	N	N	N	N	4775	65	2	1.38	691255465	145164	159.16	4710	4840	4650	6120	3300	4710	4761.80	1.10	-7058	4800	4755	4705	4660	4610	4730	4635	232	1410	1000	2920	5	1	23217239	1109	16.81	0.95	12	0.63	284.00	5014.00	7930	20240510	-39.79	3715	20230825	28.53	7930	-39.79	20240510	4010	19.08	20240411	7930	-39.79	20240510	3715	28.53	20230825	2.67	N	309960	1000	232 억	254661	N	N	22	N	N
107	20240610	151001	57	100.00	KOSDAQ	금융	N	N	N	N	N	4765	55	2	1.17	620397820	130360	142.93	4710	4840	4650	6120	3300	4710	4759.11	1.10	-7772	4800	4755	4705	4660	4610	4730	4635	232	1410	1000	2920	5	1	23217239	1106	16.78	0.95	12	0.56	284.00	5014.00	7930	20240510	-39.91	3715	20230825	28.26	7930	-39.91	20240510	4010	18.83	20240411	7930	-39.91	20240510	3715	28.26	20230825	2.67	N	309960	1000	232 억	254661	N	N	3	N	N
108	20240610	140957	57	100.00	KOSDAQ	금융	N	N	N	N	N	4790	80	2	1.70	548611780	115327	126.45	4710	4840	4650	6120	3300	4710	4757.01	1.10	-10115	4800	4755	4705	4660	4610	4730	4635	232	1410	1000	2920	5	1	23217239	1112	16.87	0.96	12	0.50	284.00	5014.00	7930	20240510	-39.60	3715	20230825	28.94	7930	-39.60	20240510	4010	19.45	20240411	7930	-39.60	20240510	3715	28.94	20230825	2.67	N	309960	1000	232 억	254661	N	N	3	N	N
109	20240610	130953	57	100.00	KOSDAQ	금융	N	N	N	N	N	4775	65	2	1.38	534161135	112301	123.13	4710	4840	4650	6120	3300	4710	4756.51	1.10	-11116	4800	4755	4705	4660	4610	4730	4635	232	1410	1000	2920	5	1	23217239	1109	16.81	0.95	12	0.48	284.00	5014.00	7930	20240510	-39.79	3715	20230825	28.53	7930	-39.79	20240510	4010	19.08	20240411	7930	-39.79	20240510	3715	28.53	20230825	2.67	N	309960	1000	232 억	254661	N	N	3	N	N
110	20240610	120955	57	100.00	KOSDAQ	금융	N	N	N	N	N	4765	55	2	1.17	456305665	96009	105.27	4710	4840	4650	6120	3300	4710	4752.74	1.10	-5699	4800	4755	4705	4660	4610	4730	4635	232	1410	1000	2920	5	1	23217239	1106	16.78	0.95	12	0.41	284.00	5014.00	7930	20240510	-39.91	3715	20230825	28.26	7930	-39.91	20240510	4010	18.83	20240411	7930	-39.91	20240510	3715	28.26	20230825	2.67	N	309960	1000	232 억	254661	N	N	3	N	N
111	20240610	110957	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	70	2	1.49	445373760	93721	102.76	4710	4840	4650	6120	3300	4710	4752.12	1.10	-5486	4800	4755	4705	4660	4610	4730	4635	232	1410	1000	2920	5	1	23217239	1110	16.83	0.95	12	0.40	284.00	5014.00	7930	20240510	-39.72	3715	20230825	28.67	7930	-39.72	20240510	4010	19.20	20240411	7930	-39.72	20240510	3715	28.67	20230825	2.67	N	309960	1000	232 억	254661	N	N	3	N	N
112	20240610	100955	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	70	2	1.49	354510780	74656	81.86	4710	4840	4650	6120	3300	4710	4748.59	1.10	3497	4800	4755	4705	4660	4610	4730	4635	232	1410	1000	2920	5	1	23217239	1110	16.83	0.95	12	0.32	284.00	5014.00	7930	20240510	-39.72	3715	20230825	28.67	7930	-39.72	20240510	4010	19.20	20240411	7930	-39.72	20240510	3715	28.67	20230825	2.67	N	309960	1000	232 억	254661	N	N	3	N	N
113	20240610	091001	57	100.00	KOSDAQ	금융	N	N	N	N	N	4660	-50	5	-1.06	116463735	24839	27.23	4710	4745	4650	6120	3300	4710	4688.74	1.10	-4743	4800	4755	4705	4660	4610	4730	4635	232	1410	1000	2920	5	1	23217239	1082	16.41	0.93	12	0.11	284.00	5014.00	7930	20240510	-41.24	3715	20230825	25.44	7930	-41.24	20240510	4010	16.21	20240411	7930	-41.24	20240510	3715	25.44	20230825	2.67	N	309960	1000	232 억	254661	N	N	3	N	N
114	20240607	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	5	2	0.11	419952350	89268	52.46	4735	4750	4655	6110	3295	4705	4704.40	1.10	-247	4911	4807	4736	4632	4561	4772	4597	232	1405	1000	2910	5	1	23217239	1094	16.58	0.94	12	0.38	284.00	5014.00	7930	20240510	-40.61	3715	20230825	26.78	7930	-40.61	20240510	4010	17.46	20240411	7930	-40.61	20240510	3715	26.78	20230825	2.56	N	309960	1000	232 억	255088	N	N	3	N	N
115	20240607	151035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4705	0	3	0.00	399903485	85009	49.96	4735	4750	4655	6110	3295	4705	4704.25	1.10	600	4911	4807	4736	4632	4561	4772	4597	232	1405	1000	2910	5	1	23217239	1092	16.57	0.94	12	0.37	284.00	5014.00	7930	20240510	-40.67	3715	20230825	26.65	7930	-40.67	20240510	4010	17.33	20240411	7930	-40.67	20240510	3715	26.65	20230825	2.56	N	309960	1000	232 억	255088	N	N	0	N	N
116	20240607	141029	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	5	2	0.11	351811965	74797	43.96	4735	4750	4655	6110	3295	4705	4703.56	1.10	1124	4911	4807	4736	4632	4561	4772	4597	232	1405	1000	2910	5	1	23217239	1094	16.58	0.94	12	0.32	284.00	5014.00	7930	20240510	-40.61	3715	20230825	26.78	7930	-40.61	20240510	4010	17.46	20240411	7930	-40.61	20240510	3715	26.78	20230825	2.56	N	309960	1000	232 억	255088	N	N	0	N	N
117	20240607	131024	57	100.00	KOSDAQ	금융	N	N	N	N	N	4740	35	2	0.74	328268670	69807	41.03	4735	4750	4655	6110	3295	4705	4702.52	1.10	1934	4911	4807	4736	4632	4561	4772	4597	232	1405	1000	2910	5	1	23217239	1100	16.69	0.95	12	0.30	284.00	5014.00	7930	20240510	-40.23	3715	20230825	27.59	7930	-40.23	20240510	4010	18.20	20240411	7930	-40.23	20240510	3715	27.59	20230825	2.56	N	309960	1000	232 억	255088	N	N	0	N	N
118	20240607	121029	57	100.00	KOSDAQ	금융	N	N	N	N	N	4730	25	2	0.53	279070235	59380	34.90	4735	4750	4655	6110	3295	4705	4699.73	1.10	2720	4911	4807	4736	4632	4561	4772	4597	232	1405	1000	2910	5	1	23217239	1098	16.65	0.94	12	0.26	284.00	5014.00	7930	20240510	-40.35	3715	20230825	27.32	7930	-40.35	20240510	4010	17.96	20240411	7930	-40.35	20240510	3715	27.32	20230825	2.56	N	309960	1000	232 억	255088	N	N	0	N	N
119	20240607	111010	57	100.00	KOSDAQ	금융	N	N	N	N	N	4695	-10	5	-0.21	223547475	47586	27.97	4735	4750	4655	6110	3295	4705	4697.76	1.10	2141	4911	4807	4736	4632	4561	4772	4597	232	1405	1000	2910	5	1	23217239	1090	16.53	0.94	12	0.20	284.00	5014.00	7930	20240510	-40.79	3715	20230825	26.38	7930	-40.79	20240510	4010	17.08	20240411	7930	-40.79	20240510	3715	26.38	20230825	2.56	N	309960	1000	232 억	255088	N	N	0	N	N
120	20240607	101029	57	100.00	KOSDAQ	금융	N	N	N	N	N	4695	-10	5	-0.21	163355740	34712	20.40	4735	4750	4675	6110	3295	4705	4706.03	1.10	2149	4911	4807	4736	4632	4561	4772	4597	232	1405	1000	2910	5	1	23217239	1090	16.53	0.94	12	0.15	284.00	5014.00	7930	20240510	-40.79	3715	20230825	26.38	7930	-40.79	20240510	4010	17.08	20240411	7930	-40.79	20240510	3715	26.38	20230825	2.56	N	309960	1000	232 억	255088	N	N	0	N	N
121	20240607	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4705	0	3	0.00	35899600	7621	4.48	4735	4745	4685	6110	3295	4705	4710.62	1.10	-1088	4911	4807	4736	4632	4561	4772	4597	232	1405	1000	2910	5	1	23217239	1092	16.57	0.94	12	0.03	284.00	5014.00	7930	20240510	-40.67	3715	20230825	26.65	7930	-40.67	20240510	4010	17.33	20240411	7930	-40.67	20240510	3715	26.65	20230825	2.56	N	309960	1000	232 억	255088	N	N	0	N	N
122	20240605	161025	57	100.00	KOSDAQ	금융	N	N	N	N	N	4705	-130	5	-2.69	787451375	166527	65.12	4780	4840	4665	6280	3385	4835	4728.77	1.08	3405	5101	4967	4866	4732	4631	4917	4682	232	1445	1000	2990	5	1	23217239	1092	16.57	0.94	12	0.72	284.00	5014.00	7930	20240510	-40.67	3715	20230825	26.65	7930	-40.67	20240510	4010	17.33	20240411	7930	-40.67	20240510	3715	26.65	20230825	2.42	N	309960	1000	232 억	251839	N	N	0	N	N
123	20240605	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	4700	-135	5	-2.79	714247030	150942	59.03	4780	4840	4685	6280	3385	4835	4731.93	1.08	825	5101	4967	4866	4732	4631	4917	4682	232	1445	1000	2990	5	1	23217239	1091	16.55	0.94	12	0.65	284.00	5014.00	7930	20240510	-40.73	3715	20230825	26.51	7930	-40.73	20240510	4010	17.21	20240411	7930	-40.73	20240510	3715	26.51	20230825	2.42	N	309960	1000	232 억	251839	N	N	0	N	N
124	20240605	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	-125	5	-2.59	572302265	120815	47.24	4780	4840	4685	6280	3385	4835	4737.01	1.08	-8014	5101	4967	4866	4732	4631	4917	4682	232	1445	1000	2990	5	1	23217239	1094	16.58	0.94	12	0.52	284.00	5014.00	7930	20240510	-40.61	3715	20230825	26.78	7930	-40.61	20240510	4010	17.46	20240411	7930	-40.61	20240510	3715	26.78	20230825	2.42	N	309960	1000	232 억	251839	N	N	0	N	N
125	20240605	131022	57	100.00	KOSDAQ	금융	N	N	N	N	N	4720	-115	5	-2.38	515679415	108773	42.54	4780	4840	4690	6280	3385	4835	4740.88	1.08	-9845	5101	4967	4866	4732	4631	4917	4682	232	1445	1000	2990	5	1	23217239	1096	16.62	0.94	12	0.47	284.00	5014.00	7930	20240510	-40.48	3715	20230825	27.05	7930	-40.48	20240510	4010	17.71	20240411	7930	-40.48	20240510	3715	27.05	20230825	2.42	N	309960	1000	232 억	251839	N	N	0	N	N
126	20240605	121020	57	100.00	KOSDAQ	금융	N	N	N	N	N	4735	-100	5	-2.07	365163275	76815	30.04	4780	4840	4710	6280	3385	4835	4753.80	1.08	3134	5101	4967	4866	4732	4631	4917	4682	232	1445	1000	2990	5	1	23217239	1099	16.67	0.94	12	0.33	284.00	5014.00	7930	20240510	-40.29	3715	20230825	27.46	7930	-40.29	20240510	4010	18.08	20240411	7930	-40.29	20240510	3715	27.46	20230825	2.42	N	309960	1000	232 억	251839	N	N	0	N	N
127	20240605	111021	57	100.00	KOSDAQ	금융	N	N	N	N	N	4730	-105	5	-2.17	322597055	67834	26.53	4780	4840	4710	6280	3385	4835	4755.68	1.08	2937	5101	4967	4866	4732	4631	4917	4682	232	1445	1000	2990	5	1	23217239	1098	16.65	0.94	12	0.29	284.00	5014.00	7930	20240510	-40.35	3715	20230825	27.32	7930	-40.35	20240510	4010	17.96	20240411	7930	-40.35	20240510	3715	27.32	20230825	2.42	N	309960	1000	232 억	251839	N	N	0	N	N
128	20240605	101018	57	100.00	KOSDAQ	금융	N	N	N	N	N	4730	-105	5	-2.17	266994990	56100	21.94	4780	4840	4710	6280	3385	4835	4759.27	1.08	625	5101	4967	4866	4732	4631	4917	4682	232	1445	1000	2990	5	1	23217239	1098	16.65	0.94	12	0.24	284.00	5014.00	7930	20240510	-40.35	3715	20230825	27.32	7930	-40.35	20240510	4010	17.96	20240411	7930	-40.35	20240510	3715	27.32	20230825	2.42	N	309960	1000	232 억	251839	N	N	0	N	N
129	20240605	091018	57	100.00	KOSDAQ	금융	N	N	N	N	N	4795	-40	5	-0.83	47342240	9864	3.86	4780	4840	4780	6280	3385	4835	4799.50	1.08	2688	5101	4967	4866	4732	4631	4917	4682	232	1445	1000	2990	5	1	23217239	1113	16.88	0.96	12	0.04	284.00	5014.00	7930	20240510	-39.53	3715	20230825	29.07	7930	-39.53	20240510	4010	19.58	20240411	7930	-39.53	20240510	3715	29.07	20230825	2.42	N	309960	1000	232 억	251839	N	N	0	N	N
130	20240604	161010	57	100.00	KOSDAQ	금융	N	N	N	N	N	4835	-185	5	-3.69	1216259405	251456	79.82	4970	5000	4765	6520	3520	5020	4836.85	1.11	-4675	5180	5100	4990	4910	4800	5140	4950	232	1500	1000	3110	5	1	23217239	1123	17.02	0.96	12	1.08	284.00	5014.00	7930	20240510	-39.03	3715	20230825	30.15	7930	-39.03	20240510	4010	20.57	20240411	7930	-39.03	20240510	3715	30.15	20230825	2.63	N	309960	1000	232 억	256727	N	N	28	N	N
131	20240604	151011	57	100.00	KOSDAQ	금융	N	N	N	N	N	4810	-210	5	-4.18	1153047795	238384	75.67	4970	5000	4765	6520	3520	5020	4836.92	1.11	-10236	5180	5100	4990	4910	4800	5140	4950	232	1500	1000	3110	5	1	23217239	1117	16.94	0.96	12	1.03	284.00	5014.00	7930	20240510	-39.34	3715	20230825	29.48	7930	-39.34	20240510	4010	19.95	20240411	7930	-39.34	20240510	3715	29.48	20230825	2.63	N	309960	1000	232 억	256727	N	N	28	N	N
132	20240604	141014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	-240	5	-4.78	978718095	202048	64.13	4970	5000	4770	6520	3520	5020	4843.97	1.11	-25039	5180	5100	4990	4910	4800	5140	4950	232	1500	1000	3110	5	1	23217239	1110	16.83	0.95	12	0.87	284.00	5014.00	7930	20240510	-39.72	3715	20230825	28.67	7930	-39.72	20240510	4010	19.20	20240411	7930	-39.72	20240510	3715	28.67	20230825	2.63	N	309960	1000	232 억	256727	N	N	28	N	N
133	20240604	131010	57	100.00	KOSDAQ	금융	N	N	N	N	N	4790	-230	5	-4.58	881974845	181828	57.71	4970	5000	4780	6520	3520	5020	4850.58	1.11	-20122	5180	5100	4990	4910	4800	5140	4950	232	1500	1000	3110	5	1	23217239	1112	16.87	0.96	12	0.78	284.00	5014.00	7930	20240510	-39.60	3715	20230825	28.94	7930	-39.60	20240510	4010	19.45	20240411	7930	-39.60	20240510	3715	28.94	20230825	2.63	N	309960	1000	232 억	256727	N	N	28	N	N
134	20240604	121008	57	100.00	KOSDAQ	금융	N	N	N	N	N	4795	-225	5	-4.48	805638390	165914	52.66	4970	5000	4780	6520	3520	5020	4855.74	1.11	-14317	5180	5100	4990	4910	4800	5140	4950	232	1500	1000	3110	5	1	23217239	1113	16.88	0.96	12	0.71	284.00	5014.00	7930	20240510	-39.53	3715	20230825	29.07	7930	-39.53	20240510	4010	19.58	20240411	7930	-39.53	20240510	3715	29.07	20230825	2.63	N	309960	1000	232 억	256727	N	N	28	N	N
135	20240604	111005	57	100.00	KOSDAQ	금융	N	N	N	N	N	4815	-205	5	-4.08	711760650	146378	46.46	4970	5000	4780	6520	3520	5020	4862.46	1.11	-12268	5180	5100	4990	4910	4800	5140	4950	232	1500	1000	3110	5	1	23217239	1118	16.95	0.96	12	0.63	284.00	5014.00	7930	20240510	-39.28	3715	20230825	29.61	7930	-39.28	20240510	4010	20.07	20240411	7930	-39.28	20240510	3715	29.61	20230825	2.63	N	309960	1000	232 억	256727	N	N	28	N	N
136	20240604	101008	57	100.00	KOSDAQ	금융	N	N	N	N	N	4835	-185	5	-3.69	617888750	126918	40.29	4970	5000	4780	6520	3520	5020	4868.39	1.11	-10753	5180	5100	4990	4910	4800	5140	4950	232	1500	1000	3110	5	1	23217239	1123	17.02	0.96	12	0.55	284.00	5014.00	7930	20240510	-39.03	3715	20230825	30.15	7930	-39.03	20240510	4010	20.57	20240411	7930	-39.03	20240510	3715	30.15	20230825	2.63	N	309960	1000	232 억	256727	N	N	28	N	N
137	20240604	091007	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	-70	5	-1.39	159783840	32290	10.25	4970	5000	4915	6520	3520	5020	4948.36	1.11	-5426	5180	5100	4990	4910	4800	5140	4950	232	1500	1000	3110	5	1	23217239	1149	17.43	0.99	12	0.14	284.00	5014.00	7930	20240510	-37.58	3715	20230825	33.24	7930	-37.58	20240510	4010	23.44	20240411	7930	-37.58	20240510	3715	33.24	20230825	2.63	N	309960	1000	232 억	256727	N	N	28	N	N
138	20240603	160956	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	90	2	1.83	1513291430	305930	65.09	4925	5070	4880	6400	3455	4930	4946.44	1.01	21429	5206	5067	4961	4822	4716	5137	4892	232	1470	1000	3050	10	1	23217239	1166	17.68	1.00	12	1.32	284.00	5014.00	7930	20240510	-36.70	3715	20230825	35.13	7930	-36.70	20240510	4010	25.19	20240411	7930	-36.70	20240510	3715	35.13	20230825	2.64	N	309960	1000	232 억	235564	N	N	28	N	N
139	20240603	150957	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	40	2	0.81	1425162255	288335	61.35	4925	5070	4880	6400	3455	4930	4942.73	1.01	14869	5206	5067	4961	4822	4716	5137	4892	232	1470	1000	3050	5	1	23217239	1154	17.50	0.99	12	1.24	284.00	5014.00	7930	20240510	-37.33	3715	20230825	33.78	7930	-37.33	20240510	4010	23.94	20240411	7930	-37.33	20240510	3715	33.78	20230825	2.64	N	309960	1000	232 억	235564	N	N	0	N	N
140	20240603	140956	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	60	2	1.22	1248159330	252797	53.79	4925	5070	4880	6400	3455	4930	4937.40	1.01	17537	5206	5067	4961	4822	4716	5137	4892	232	1470	1000	3050	5	1	23217239	1159	17.57	1.00	12	1.09	284.00	5014.00	7930	20240510	-37.07	3715	20230825	34.32	7930	-37.07	20240510	4010	24.44	20240411	7930	-37.07	20240510	3715	34.32	20230825	2.64	N	309960	1000	232 억	235564	N	N	0	N	N
141	20240603	130957	57	100.00	KOSDAQ	금융	N	N	N	N	N	4915	-15	5	-0.30	980913400	199207	42.39	4925	5070	4880	6400	3455	4930	4924.09	1.01	9048	5206	5067	4961	4822	4716	5137	4892	232	1470	1000	3050	5	1	23217239	1141	17.31	0.98	12	0.86	284.00	5014.00	7930	20240510	-38.02	3715	20230825	32.30	7930	-38.02	20240510	4010	22.57	20240411	7930	-38.02	20240510	3715	32.30	20230825	2.64	N	309960	1000	232 억	235564	N	N	0	N	N
142	20240603	120956	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	-50	5	-1.01	888521340	180311	38.37	4925	5070	4880	6400	3455	4930	4927.72	1.01	12186	5206	5067	4961	4822	4716	5137	4892	232	1470	1000	3050	5	1	23217239	1133	17.18	0.97	12	0.78	284.00	5014.00	7930	20240510	-38.46	3715	20230825	31.36	7930	-38.46	20240510	4010	21.70	20240411	7930	-38.46	20240510	3715	31.36	20230825	2.64	N	309960	1000	232 억	235564	N	N	0	N	N
143	20240603	110951	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	-10	5	-0.20	708123725	143567	30.55	4925	5070	4880	6400	3455	4930	4932.36	1.01	16722	5206	5067	4961	4822	4716	5137	4892	232	1470	1000	3050	5	1	23217239	1142	17.32	0.98	12	0.62	284.00	5014.00	7930	20240510	-37.96	3715	20230825	32.44	7930	-37.96	20240510	4010	22.69	20240411	7930	-37.96	20240510	3715	32.44	20230825	2.64	N	309960	1000	232 억	235564	N	N	0	N	N
144	20240603	100945	57	100.00	KOSDAQ	금융	N	N	N	N	N	4905	-25	5	-0.51	543644595	110019	23.41	4925	5070	4880	6400	3455	4930	4941.37	1.01	16534	5206	5067	4961	4822	4716	5137	4892	232	1470	1000	3050	5	1	23217239	1139	17.27	0.98	12	0.47	284.00	5014.00	7930	20240510	-38.15	3715	20230825	32.03	7930	-38.15	20240510	4010	22.32	20240411	7930	-38.15	20240510	3715	32.03	20230825	2.64	N	309960	1000	232 억	235564	N	N	0	N	N
145	20240603	090945	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	65	2	1.32	138284425	27788	5.91	4925	5070	4925	6400	3455	4930	4976.42	1.01	3792	5206	5067	4961	4822	4716	5137	4892	232	1470	1000	3050	5	1	23217239	1160	17.59	1.00	12	0.12	284.00	5014.00	7930	20240510	-37.01	3715	20230825	34.45	7930	-37.01	20240510	4010	24.56	20240411	7930	-37.01	20240510	3715	34.45	20230825	2.64	N	309960	1000	232 억	235564	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History