KissMeData/023760/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

57 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	investmentCareful	shortOverheated
2	20240628	160355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	601	-2	5	-0.33	30762912	51027	32.23	604	606	601	783	423	603	602.88	0.26	1604	613	608	604	599	595	606	597	1578	180	500	420	1	1	315609576	1897	2.86	0.31	12	0.02	210.00	1944.00	712	20240226	-15.59	517	20231024	16.25	712	-15.59	20240226	550	9.27	20240123	712	-15.59	20240226	517	16.25	20231024	0.35	N	023760	500	1578 억	821001	N	N	N	N
3	20240628	150356	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	603	0	3	0.00	24653697	40873	25.82	604	606	602	783	423	603	603.18	0.26	1195	613	608	604	599	595	606	597	1578	180	500	420	1	1	315609576	1903	2.87	0.31	12	0.01	210.00	1944.00	712	20240226	-15.31	517	20231024	16.63	712	-15.31	20240226	550	9.64	20240123	712	-15.31	20240226	517	16.63	20231024	0.35	N	023760	500	1578 억	821001	N	N	N	N
4	20240628	140354	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	603	0	3	0.00	23714633	39314	24.83	604	606	602	783	423	603	603.21	0.26	1195	613	608	604	599	595	606	597	1578	180	500	420	1	1	315609576	1903	2.87	0.31	12	0.01	210.00	1944.00	712	20240226	-15.31	517	20231024	16.63	712	-15.31	20240226	550	9.64	20240123	712	-15.31	20240226	517	16.63	20231024	0.35	N	023760	500	1578 억	821001	N	N	N	N
5	20240628	130355	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	604	1	2	0.17	19258411	31923	20.17	604	606	602	783	423	603	603.28	0.26	670	613	608	604	599	595	606	597	1578	180	500	420	1	1	315609576	1906	2.88	0.31	12	0.01	210.00	1944.00	712	20240226	-15.17	517	20231024	16.83	712	-15.17	20240226	550	9.82	20240123	712	-15.17	20240226	517	16.83	20231024	0.35	N	023760	500	1578 억	821001	N	N	N	N
6	20240628	120354	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	602	-1	5	-0.17	19001711	31498	19.90	604	606	602	783	423	603	603.27	0.26	670	613	608	604	599	595	606	597	1578	180	500	420	1	1	315609576	1900	2.87	0.31	12	0.01	210.00	1944.00	712	20240226	-15.45	517	20231024	16.44	712	-15.45	20240226	550	9.45	20240123	712	-15.45	20240226	517	16.44	20231024	0.35	N	023760	500	1578 억	821001	N	N	N	N
7	20240628	110350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	604	1	2	0.17	8289629	13722	8.67	604	606	602	783	423	603	604.11	0.26	23	613	608	604	599	595	606	597	1578	180	500	420	1	1	315609576	1906	2.88	0.31	12	0.00	210.00	1944.00	712	20240226	-15.17	517	20231024	16.83	712	-15.17	20240226	550	9.82	20240123	712	-15.17	20240226	517	16.83	20231024	0.35	N	023760	500	1578 억	821001	N	N	N	N
8	20240628	100347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	606	3	2	0.50	4025156	6664	4.21	604	606	602	783	423	603	604.02	0.26	23	613	608	604	599	595	606	597	1578	180	500	420	1	1	315609576	1913	2.89	0.31	12	0.00	210.00	1944.00	712	20240226	-14.89	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	712	-14.89	20240226	517	17.21	20231024	0.35	N	023760	500	1578 억	821001	N	N	N	N
9	20240628	090349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	604	1	2	0.17	118988	197	0.12	604	604	604	783	423	603	604.00	0.26	23	613	608	604	599	595	606	597	1578	180	500	420	1	1	315609576	1906	2.88	0.31	12	0.00	210.00	1944.00	712	20240226	-15.17	517	20231024	16.83	712	-15.17	20240226	550	9.82	20240123	712	-15.17	20240226	517	16.83	20231024	0.35	N	023760	500	1578 억	821001	N	N	N	N
10	20240627	160343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	603	-2	5	-0.33	95391814	158296	180.83	609	609	600	786	424	605	602.62	0.26	-603	612	608	606	602	600	607	601	1578	181	500	420	1	1	315609576	1903	2.87	0.31	12	0.05	210.00	1944.00	712	20240226	-15.31	517	20231024	16.63	712	-15.31	20240226	550	9.64	20240123	712	-15.31	20240226	517	16.63	20231024	0.35	N	023760	500	1578 억	821604	N	N	N	N
11	20240627	150350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	604	-1	5	-0.17	93680678	155456	177.59	609	609	600	786	424	605	602.62	0.26	1605	612	608	606	602	600	607	601	1578	181	500	420	1	1	315609576	1906	2.88	0.31	12	0.05	210.00	1944.00	712	20240226	-15.17	517	20231024	16.83	712	-15.17	20240226	550	9.82	20240123	712	-15.17	20240226	517	16.83	20231024	0.35	N	023760	500	1578 억	821604	N	N	N	N
12	20240627	140347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	602	-3	5	-0.50	88765461	147300	168.27	609	609	600	786	424	605	602.62	0.26	1607	612	608	606	602	600	607	601	1578	181	500	420	1	1	315609576	1900	2.87	0.31	12	0.05	210.00	1944.00	712	20240226	-15.45	517	20231024	16.44	712	-15.45	20240226	550	9.45	20240123	712	-15.45	20240226	517	16.44	20231024	0.35	N	023760	500	1578 억	821604	N	N	N	N
13	20240627	130347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	601	-4	5	-0.66	84238012	139764	159.66	609	609	600	786	424	605	602.72	0.26	1607	612	608	606	602	600	607	601	1578	181	500	420	1	1	315609576	1897	2.86	0.31	12	0.04	210.00	1944.00	712	20240226	-15.59	517	20231024	16.25	712	-15.59	20240226	550	9.27	20240123	712	-15.59	20240226	517	16.25	20231024	0.35	N	023760	500	1578 억	821604	N	N	N	N
14	20240627	120349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	603	-2	5	-0.33	76241169	126460	144.46	609	609	600	786	424	605	602.89	0.26	1607	612	608	606	602	600	607	601	1578	181	500	420	1	1	315609576	1903	2.87	0.31	12	0.04	210.00	1944.00	712	20240226	-15.31	517	20231024	16.63	712	-15.31	20240226	550	9.64	20240123	712	-15.31	20240226	517	16.63	20231024	0.35	N	023760	500	1578 억	821604	N	N	N	N
15	20240627	110348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	605	0	3	0.00	25281075	41751	47.70	609	609	604	786	424	605	605.52	0.26	-435	612	608	606	602	600	607	601	1578	181	500	420	1	1	315609576	1909	2.88	0.31	12	0.01	210.00	1944.00	712	20240226	-15.03	517	20231024	17.02	712	-15.03	20240226	550	10.00	20240123	712	-15.03	20240226	517	17.02	20231024	0.35	N	023760	500	1578 억	821604	N	N	N	N
16	20240627	100347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	605	0	3	0.00	20770081	34294	39.18	609	609	604	786	424	605	605.65	0.26	-435	612	608	606	602	600	607	601	1578	181	500	420	1	1	315609576	1909	2.88	0.31	12	0.01	210.00	1944.00	712	20240226	-15.03	517	20231024	17.02	712	-15.03	20240226	550	10.00	20240123	712	-15.03	20240226	517	17.02	20231024	0.35	N	023760	500	1578 억	821604	N	N	N	N
17	20240627	090347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	606	1	2	0.17	3128710	5138	5.87	609	609	605	786	424	605	608.94	0.26	-667	612	608	606	602	600	607	601	1578	181	500	420	1	1	315609576	1913	2.89	0.31	12	0.00	210.00	1944.00	712	20240226	-14.89	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	712	-14.89	20240226	517	17.21	20231024	0.35	N	023760	500	1578 억	821604	N	N	N	N
18	20240626	160347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	605	-4	5	-0.66	52875019	87252	89.17	610	610	604	791	427	609	606.05	0.26	-108	612	610	607	605	602	611	606	1578	182	500	420	1	1	315609576	1909	2.88	0.31	12	0.03	210.00	1944.00	712	20240226	-15.03	517	20231024	17.02	712	-15.03	20240226	550	10.00	20240123	712	-15.03	20240226	517	17.02	20231024	0.35	N	023760	500	1578 억	821712	N	N	N	N
19	20240626	150347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	607	-2	5	-0.33	37067245	61127	62.47	610	610	605	791	427	609	606.40	0.26	358	612	610	607	605	602	611	606	1578	182	500	420	1	1	315609576	1916	2.89	0.31	12	0.02	210.00	1944.00	712	20240226	-14.75	517	20231024	17.41	712	-14.75	20240226	550	10.36	20240123	712	-14.75	20240226	517	17.41	20231024	0.35	N	023760	500	1578 억	821712	N	N	N	N
20	20240626	140347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	606	-3	5	-0.49	27685342	45663	46.66	610	610	605	791	427	609	606.30	0.26	362	612	610	607	605	602	611	606	1578	182	500	420	1	1	315609576	1913	2.89	0.31	12	0.01	210.00	1944.00	712	20240226	-14.89	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	712	-14.89	20240226	517	17.21	20231024	0.35	N	023760	500	1578 억	821712	N	N	N	N
21	20240626	130348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	607	-2	5	-0.33	20843173	34377	35.13	610	610	605	791	427	609	606.31	0.26	362	612	610	607	605	602	611	606	1578	182	500	420	1	1	315609576	1916	2.89	0.31	12	0.01	210.00	1944.00	712	20240226	-14.75	517	20231024	17.41	712	-14.75	20240226	550	10.36	20240123	712	-14.75	20240226	517	17.41	20231024	0.35	N	023760	500	1578 억	821712	N	N	N	N
22	20240626	120347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	606	-3	5	-0.49	16760494	27647	28.25	610	610	605	791	427	609	606.23	0.26	362	612	610	607	605	602	611	606	1578	182	500	420	1	1	315609576	1913	2.89	0.31	12	0.01	210.00	1944.00	712	20240226	-14.89	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	712	-14.89	20240226	517	17.21	20231024	0.35	N	023760	500	1578 억	821712	N	N	N	N
23	20240626	110347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	607	-2	5	-0.33	11847984	19542	19.97	610	610	605	791	427	609	606.28	0.26	-12	612	610	607	605	602	611	606	1578	182	500	420	1	1	315609576	1916	2.89	0.31	12	0.01	210.00	1944.00	712	20240226	-14.75	517	20231024	17.41	712	-14.75	20240226	550	10.36	20240123	712	-14.75	20240226	517	17.41	20231024	0.35	N	023760	500	1578 억	821712	N	N	N	N
24	20240626	100347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	607	-2	5	-0.33	8025338	13237	13.53	610	610	605	791	427	609	606.28	0.26	-12	612	610	607	605	602	611	606	1578	182	500	420	1	1	315609576	1916	2.89	0.31	12	0.00	210.00	1944.00	712	20240226	-14.75	517	20231024	17.41	712	-14.75	20240226	550	10.36	20240123	712	-14.75	20240226	517	17.41	20231024	0.35	N	023760	500	1578 억	821712	N	N	N	N
25	20240626	090347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	610	1	2	0.16	4269	7	0.01	610	610	610	791	427	609	610.00	0.26	0	612	610	607	605	602	611	606	1578	182	500	420	1	1	315609576	1925	2.90	0.31	12	0.00	210.00	1944.00	712	20240226	-14.33	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	712	-14.33	20240226	517	17.99	20231024	0.35	N	023760	500	1578 억	821712	N	N	N	N
26	20240625	160345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	609	3	2	0.50	59364171	97818	59.27	605	609	604	787	425	606	606.16	0.26	11582	615	610	608	603	601	609	602	1578	181	500	420	1	1	315609576	1922	2.90	0.31	12	0.03	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	712	-14.47	20240226	517	17.79	20231024	0.35	N	023760	500	1578 억	810130	N	N	N	N
27	20240625	150347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	609	3	2	0.50	37823393	62415	37.82	605	609	604	787	425	606	606.00	0.26	6174	615	610	608	603	601	609	602	1578	181	500	420	1	1	315609576	1922	2.90	0.31	12	0.02	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	712	-14.47	20240226	517	17.79	20231024	0.35	N	023760	500	1578 억	810130	N	N	N	N
28	20240625	140347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	608	2	2	0.33	36660486	60503	36.66	605	609	604	787	425	606	605.93	0.26	6174	615	610	608	603	601	609	602	1578	181	500	420	1	1	315609576	1919	2.90	0.31	12	0.02	210.00	1944.00	730	20230619	-16.71	517	20231024	17.60	712	-14.61	20240226	550	10.55	20240123	712	-14.61	20240226	517	17.60	20231024	0.35	N	023760	500	1578 억	810130	N	N	N	N
29	20240625	130347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	608	2	2	0.33	33668547	55579	33.68	605	608	604	787	425	606	605.78	0.26	6174	615	610	608	603	601	609	602	1578	181	500	420	1	1	315609576	1919	2.90	0.31	12	0.02	210.00	1944.00	730	20230619	-16.71	517	20231024	17.60	712	-14.61	20240226	550	10.55	20240123	712	-14.61	20240226	517	17.60	20231024	0.35	N	023760	500	1578 억	810130	N	N	N	N
30	20240625	120348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	606	0	3	0.00	28515131	47073	28.52	605	608	604	787	425	606	605.76	0.26	4040	615	610	608	603	601	609	602	1578	181	500	420	1	1	315609576	1913	2.89	0.31	12	0.01	210.00	1944.00	730	20230619	-16.99	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	712	-14.89	20240226	517	17.21	20231024	0.35	N	023760	500	1578 억	810130	N	N	N	N
31	20240625	110350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	605	-1	5	-0.17	23630864	39001	23.63	605	608	604	787	425	606	605.90	0.26	4040	615	610	608	603	601	609	602	1578	181	500	420	1	1	315609576	1909	2.88	0.31	12	0.01	210.00	1944.00	730	20230619	-17.12	517	20231024	17.02	712	-15.03	20240226	550	10.00	20240123	712	-15.03	20240226	517	17.02	20231024	0.35	N	023760	500	1578 억	810130	N	N	N	N
32	20240625	100346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	606	0	3	0.00	12551811	20713	12.55	605	608	605	787	425	606	605.99	0.26	928	615	610	608	603	601	609	602	1578	181	500	420	1	1	315609576	1913	2.89	0.31	12	0.01	210.00	1944.00	730	20230619	-16.99	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	712	-14.89	20240226	517	17.21	20231024	0.35	N	023760	500	1578 억	810130	N	N	N	N
33	20240625	090346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	606	0	3	0.00	695646	1148	0.70	605	606	605	787	425	606	605.96	0.26	1040	615	610	608	603	601	609	602	1578	181	500	420	1	1	315609576	1913	2.89	0.31	12	0.00	210.00	1944.00	730	20230619	-16.99	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	712	-14.89	20240226	517	17.21	20231024	0.35	N	023760	500	1578 억	810130	N	N	N	N
34	20240624	160345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	606	-6	5	-0.98	99959529	164212	68.81	612	613	606	795	429	612	608.72	0.26	-19379	618	615	613	610	608	614	609	1578	183	500	420	1	1	315609576	1913	2.89	0.31	12	0.05	210.00	1944.00	730	20230619	-16.99	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	712	-14.89	20240226	517	17.21	20231024	0.35	N	023760	500	1578 억	829509	N	N	N	N
35	20240624	150346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	608	-4	5	-0.65	76792863	126006	52.80	612	613	608	795	429	612	609.44	0.26	-19327	618	615	613	610	608	614	609	1578	183	500	420	1	1	315609576	1919	2.90	0.31	12	0.04	210.00	1944.00	730	20230619	-16.71	517	20231024	17.60	712	-14.61	20240226	550	10.55	20240123	712	-14.61	20240226	517	17.60	20231024	0.35	N	023760	500	1578 억	829509	N	N	N	N
36	20240624	140346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	610	-2	5	-0.33	68092718	111706	46.81	612	613	608	795	429	612	609.57	0.26	-19327	618	615	613	610	608	614	609	1578	183	500	420	1	1	315609576	1925	2.90	0.31	12	0.04	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	712	-14.33	20240226	517	17.99	20231024	0.35	N	023760	500	1578 억	829509	N	N	N	N
37	20240624	130345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	610	-2	5	-0.33	57805212	94795	39.72	612	613	608	795	429	612	609.79	0.26	-21644	618	615	613	610	608	614	609	1578	183	500	420	1	1	315609576	1925	2.90	0.31	12	0.03	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	712	-14.33	20240226	517	17.99	20231024	0.35	N	023760	500	1578 억	829509	N	N	N	N
38	20240624	120346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	611	-1	5	-0.16	25872513	42378	17.76	612	613	609	795	429	612	610.52	0.26	-21644	618	615	613	610	608	614	609	1578	183	500	420	1	1	315609576	1928	2.91	0.31	12	0.01	210.00	1944.00	730	20230619	-16.30	517	20231024	18.18	712	-14.19	20240226	550	11.09	20240123	712	-14.19	20240226	517	18.18	20231024	0.35	N	023760	500	1578 억	829509	N	N	N	N
39	20240624	110346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	611	-1	5	-0.16	21625581	35422	14.84	612	613	609	795	429	612	610.51	0.26	-21644	618	615	613	610	608	614	609	1578	183	500	420	1	1	315609576	1928	2.91	0.31	12	0.01	210.00	1944.00	730	20230619	-16.30	517	20231024	18.18	712	-14.19	20240226	550	11.09	20240123	712	-14.19	20240226	517	18.18	20231024	0.35	N	023760	500	1578 억	829509	N	N	N	N
40	20240624	100346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	613	1	2	0.16	6154950	10066	4.22	612	613	611	795	429	612	611.46	0.26	290	618	615	613	610	608	614	609	1578	183	500	420	1	1	315609576	1935	2.92	0.32	12	0.00	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	712	-13.90	20240226	517	18.57	20231024	0.35	N	023760	500	1578 억	829509	N	N	N	N
41	20240624	090346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	613	1	2	0.16	322020	526	0.22	612	613	612	795	429	612	612.21	0.26	-36	618	615	613	610	608	614	609	1578	183	500	420	1	1	315609576	1935	2.92	0.32	12	0.00	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	712	-13.90	20240226	517	18.57	20231024	0.35	N	023760	500	1578 억	829509	N	N	N	N
42	20240621	160335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	612	-3	5	-0.49	146095596	238576	170.29	615	616	611	799	431	615	612.34	0.26	6618	620	617	615	612	610	617	612	1578	184	500	430	1	1	315609576	1932	2.91	0.31	12	0.08	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	712	-14.04	20240226	517	18.38	20231024	0.35	N	023760	500	1578 억	816891	N	N	N	N
43	20240621	150335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	613	-2	5	-0.33	118798352	193973	138.45	615	616	611	799	431	615	612.42	0.26	16175	620	617	615	612	610	617	612	1578	184	500	430	1	1	315609576	1935	2.92	0.32	12	0.06	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	712	-13.90	20240226	517	18.57	20231024	0.35	N	023760	500	1578 억	816891	N	N	N	N
44	20240621	140335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-1	5	-0.16	108363206	176950	126.30	615	616	611	799	431	615	612.36	0.26	16175	620	617	615	612	610	617	612	1578	184	500	430	1	1	315609576	1938	2.92	0.32	12	0.06	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	712	-13.76	20240226	517	18.76	20231024	0.35	N	023760	500	1578 억	816891	N	N	N	N
45	20240621	130336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-1	5	-0.16	103784204	169487	120.97	615	616	611	799	431	615	612.31	0.26	16175	620	617	615	612	610	617	612	1578	184	500	430	1	1	315609576	1938	2.92	0.32	12	0.05	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	712	-13.76	20240226	517	18.76	20231024	0.35	N	023760	500	1578 억	816891	N	N	N	N
46	20240621	120337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-1	5	-0.16	103099004	168370	120.18	615	616	611	799	431	615	612.30	0.26	16810	620	617	615	612	610	617	612	1578	184	500	430	1	1	315609576	1938	2.92	0.32	12	0.05	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	712	-13.76	20240226	517	18.76	20231024	0.35	N	023760	500	1578 억	816891	N	N	N	N
47	20240621	110337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-1	5	-0.16	94052950	153617	109.65	615	616	611	799	431	615	612.22	0.26	16810	620	617	615	612	610	617	612	1578	184	500	430	1	1	315609576	1938	2.92	0.32	12	0.05	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	712	-13.76	20240226	517	18.76	20231024	0.35	N	023760	500	1578 억	816891	N	N	N	N
48	20240621	100334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	612	-3	5	-0.49	79030788	129090	92.14	615	616	611	799	431	615	612.17	0.26	16810	620	617	615	612	610	617	612	1578	184	500	430	1	1	315609576	1932	2.91	0.31	12	0.04	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	712	-14.04	20240226	517	18.38	20231024	0.35	N	023760	500	1578 억	816891	N	N	N	N
49	20240621	090337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	613	-2	5	-0.33	19616397	31983	22.83	615	615	613	799	431	615	613.23	0.26	9358	620	617	615	612	610	617	612	1578	184	500	430	1	1	315609576	1935	2.92	0.32	12	0.01	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	712	-13.90	20240226	517	18.57	20231024	0.35	N	023760	500	1578 억	816891	N	N	N	N
50	20240620	160335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	-2	5	-0.32	86110949	140094	53.42	615	618	613	802	432	617	614.67	0.26	-501	623	619	617	613	611	619	613	1578	185	500	430	1	1	315609576	1941	2.93	0.32	12	0.04	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	712	-13.62	20240226	517	18.96	20231024	0.35	N	023760	500	1578 억	817392	N	N	N	N
51	20240620	150336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	-1	5	-0.16	76627256	124654	47.53	615	618	613	802	432	617	614.72	0.26	-189	623	619	617	613	611	619	613	1578	185	500	430	1	1	315609576	1944	2.93	0.32	12	0.04	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	712	-13.48	20240226	517	19.15	20231024	0.35	N	023760	500	1578 억	817392	N	N	N	N
52	20240620	140335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-3	5	-0.49	75617048	123014	46.90	615	618	613	802	432	617	614.70	0.26	-189	623	619	617	613	611	619	613	1578	185	500	430	1	1	315609576	1938	2.92	0.32	12	0.04	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	712	-13.76	20240226	517	18.76	20231024	0.35	N	023760	500	1578 억	817392	N	N	N	N
53	20240620	130336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-3	5	-0.49	68700653	111765	42.62	615	618	613	802	432	617	614.69	0.26	-189	623	619	617	613	611	619	613	1578	185	500	430	1	1	315609576	1938	2.92	0.32	12	0.04	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	712	-13.76	20240226	517	18.76	20231024	0.35	N	023760	500	1578 억	817392	N	N	N	N
54	20240620	120335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	-2	5	-0.32	60537983	98494	37.56	615	618	613	802	432	617	614.64	0.26	-189	623	619	617	613	611	619	613	1578	185	500	430	1	1	315609576	1941	2.93	0.32	12	0.03	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	712	-13.62	20240226	517	18.96	20231024	0.35	N	023760	500	1578 억	817392	N	N	N	N
55	20240620	110336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	0	3	0.00	54581524	88811	33.86	615	618	613	802	432	617	614.58	0.26	-189	623	619	617	613	611	619	613	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	712	-13.34	20240226	517	19.34	20231024	0.35	N	023760	500	1578 억	817392	N	N	N	N
56	20240620	100336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	-1	5	-0.16	50489361	82172	31.33	615	618	613	802	432	617	614.44	0.26	-189	623	619	617	613	611	619	613	1578	185	500	430	1	1	315609576	1944	2.93	0.32	12	0.03	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	712	-13.48	20240226	517	19.15	20231024	0.35	N	023760	500	1578 억	817392	N	N	N	N
57	20240620	090340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	1	2	0.16	31383	51	0.02	615	618	615	802	432	617	615.35	0.26	-6	623	619	617	613	611	619	613	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.00	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	712	-13.20	20240226	517	19.54	20231024	0.35	N	023760	500	1578 억	817392	N	N	N	N
58	20240619	160334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	-2	5	-0.32	161944487	262262	262.36	619	621	615	804	434	619	617.49	0.26	5000	623	621	618	616	613	622	617	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.08	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	812392	N	N	N	N
59	20240619	150333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	-2	5	-0.32	158623283	256874	256.97	619	621	615	804	434	619	617.51	0.26	8386	623	621	618	616	613	622	617	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.08	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	812392	N	N	N	N
60	20240619	140336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	-1	5	-0.16	158347487	256427	256.52	619	621	615	804	434	619	617.51	0.26	8439	623	621	618	616	613	622	617	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.08	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	812392	N	N	N	N
61	20240619	130334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	157979200	255832	255.93	619	621	615	804	434	619	617.51	0.26	9017	623	621	618	616	613	622	617	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.08	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.36	N	023760	500	1578 억	812392	N	N	N	N
62	20240619	120332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	75837112	122513	122.56	619	621	617	804	434	619	619.01	0.26	-1837	623	621	618	616	613	622	617	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.04	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.36	N	023760	500	1578 억	812392	N	N	N	N
63	20240619	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	21249812	34302	34.31	619	621	617	804	434	619	619.49	0.26	-1771	623	621	618	616	613	622	617	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.36	N	023760	500	1578 억	812392	N	N	N	N
64	20240619	100336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	6098017	9866	9.87	619	620	617	804	434	619	618.08	0.26	-478	623	621	618	616	613	622	617	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.00	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.36	N	023760	500	1578 억	812392	N	N	N	N
65	20240619	090340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	1658439	2684	2.68	619	619	617	804	434	619	617.90	0.26	-160	623	621	618	616	613	622	617	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.00	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.36	N	023760	500	1578 억	812392	N	N	N	N
66	20240618	160333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	2	2	0.32	61725518	99917	130.67	615	620	615	802	432	617	617.77	0.26	-4372	618	617	616	615	614	618	616	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.36	N	023760	500	1578 억	816764	N	N	N	N
67	20240618	150330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	1	2	0.16	59776168	96767	126.55	615	620	615	802	432	617	617.73	0.26	-3617	618	617	616	615	614	618	616	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	816764	N	N	N	N
68	20240618	140331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	0	3	0.00	29713961	48220	63.06	615	618	615	802	432	617	616.22	0.26	-3346	618	617	616	615	614	618	616	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	816764	N	N	N	N
69	20240618	130334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	-2	5	-0.32	28252289	45851	59.96	615	618	615	802	432	617	616.18	0.26	-3346	618	617	616	615	614	618	616	1578	185	500	430	1	1	315609576	1941	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.36	N	023760	500	1578 억	816764	N	N	N	N
70	20240618	120334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	-2	5	-0.32	19044926	30898	40.41	615	618	615	802	432	617	616.38	0.26	-3346	618	617	616	615	614	618	616	1578	185	500	430	1	1	315609576	1941	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.36	N	023760	500	1578 억	816764	N	N	N	N
71	20240618	110331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	0	3	0.00	16411150	26620	34.81	615	618	615	802	432	617	616.50	0.26	-3346	618	617	616	615	614	618	616	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	816764	N	N	N	N
72	20240618	100332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	1	2	0.16	8894880	14434	18.88	615	618	615	802	432	617	616.24	0.26	-3346	618	617	616	615	614	618	616	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.00	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	816764	N	N	N	N
73	20240618	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	1	2	0.16	2223843	3616	4.73	615	618	615	802	432	617	615.00	0.26	-531	618	617	616	615	614	618	616	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.00	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	816764	N	N	N	N
74	20240617	160330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	1	2	0.16	46335352	75266	202.68	616	617	615	800	432	616	615.62	0.26	-4346	620	618	616	614	612	617	613	1578	184	500	430	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	821062	N	N	N	N
75	20240617	150335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	1	2	0.16	43769009	71094	191.45	616	617	615	800	432	616	615.65	0.26	-3864	620	618	616	614	612	617	613	1578	184	500	430	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	821062	N	N	N	N
76	20240617	140330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	0	3	0.00	36441248	59193	159.40	616	617	615	800	432	616	615.63	0.26	-3535	620	618	616	614	612	617	613	1578	184	500	430	1	1	315609576	1944	2.93	0.32	12	0.02	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.36	N	023760	500	1578 억	821062	N	N	N	N
77	20240617	130329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	0	3	0.00	36122763	58676	158.01	616	617	615	800	432	616	615.63	0.26	-3250	620	618	616	614	612	617	613	1578	184	500	430	1	1	315609576	1944	2.93	0.32	12	0.02	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.36	N	023760	500	1578 억	821062	N	N	N	N
78	20240617	120330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	0	3	0.00	30150791	48979	131.89	616	617	615	800	432	616	615.59	0.26	-2785	620	618	616	614	612	617	613	1578	184	500	430	1	1	315609576	1944	2.93	0.32	12	0.02	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.36	N	023760	500	1578 억	821062	N	N	N	N
79	20240617	110328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	0	3	0.00	27335141	44414	119.60	616	617	615	800	432	616	615.46	0.26	-2467	620	618	616	614	612	617	613	1578	184	500	430	1	1	315609576	1944	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.36	N	023760	500	1578 억	821062	N	N	N	N
80	20240617	100331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	1	2	0.16	10039810	16300	43.89	616	617	615	800	432	616	615.94	0.26	-1120	620	618	616	614	612	617	613	1578	184	500	430	1	1	315609576	1947	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	821062	N	N	N	N
81	20240617	090330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	-1	5	-0.16	347626	565	1.52	616	616	615	800	432	616	615.27	0.26	-243	620	618	616	614	612	617	613	1578	184	500	430	1	1	315609576	1941	2.93	0.32	12	0.00	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.36	N	023760	500	1578 억	821062	N	N	N	N
82	20240614	160304	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	-1	5	-0.16	22333436	36309	31.63	617	618	614	802	432	617	615.09	0.26	-1612	621	618	616	613	611	618	613	1578	185	500	430	1	1	315609576	1944	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.36	N	023760	500	1578 억	822674	N	N	N	N
83	20240614	150305	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	-2	5	-0.32	21549547	35035	30.52	617	618	614	802	432	617	615.09	0.26	-830	621	618	616	613	611	618	613	1578	185	500	430	1	1	315609576	1941	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.36	N	023760	500	1578 억	822674	N	N	N	N
84	20240614	140305	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	-1	5	-0.16	18674665	30362	26.45	617	618	614	802	432	617	615.07	0.26	-830	621	618	616	613	611	618	613	1578	185	500	430	1	1	315609576	1944	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.36	N	023760	500	1578 억	822674	N	N	N	N
85	20240614	130305	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	0	3	0.00	15533846	25257	22.00	617	618	614	802	432	617	615.03	0.26	-830	621	618	616	613	611	618	613	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	822674	N	N	N	N
86	20240614	120306	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	1	2	0.16	15299397	24877	21.67	617	618	614	802	432	617	615.00	0.26	-830	621	618	616	613	611	618	613	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	822674	N	N	N	N
87	20240614	110324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	1	2	0.16	14558549	23675	20.62	617	618	614	802	432	617	614.93	0.26	-422	621	618	616	613	611	618	613	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	822674	N	N	N	N
88	20240614	100324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	-2	5	-0.32	7605158	12364	10.77	617	617	614	802	432	617	615.10	0.26	0	621	618	616	613	611	618	613	1578	185	500	430	1	1	315609576	1941	2.93	0.32	12	0.00	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.36	N	023760	500	1578 억	822674	N	N	N	N
89	20240614	090326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	0	3	0.00	241864	392	0.34	617	617	617	802	432	617	617.00	0.26	0	621	618	616	613	611	618	613	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.00	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	822674	N	N	N	N
90	20240613	160322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	1	2	0.16	70264067	114040	79.62	619	619	614	800	432	616	616.14	0.26	-905	622	619	616	613	610	619	613	1578	184	500	430	1	1	315609576	1947	2.94	0.32	12	0.04	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	823579	N	N	N	N
91	20240613	150328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	1	2	0.16	64393142	104515	72.97	619	619	614	800	432	616	616.11	0.26	-830	622	619	616	613	610	619	613	1578	184	500	430	1	1	315609576	1947	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	823579	N	N	N	N
92	20240613	140323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	1	2	0.16	60859915	98784	68.97	619	619	614	800	432	616	616.09	0.26	-830	622	619	616	613	610	619	613	1578	184	500	430	1	1	315609576	1947	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	823579	N	N	N	N
93	20240613	130325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	2	2	0.32	47924993	77815	54.33	619	619	614	800	432	616	615.88	0.26	-830	622	619	616	613	610	619	613	1578	184	500	430	1	1	315609576	1950	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	823579	N	N	N	N
94	20240613	120325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	0	3	0.00	28992949	47099	32.88	619	619	614	800	432	616	615.57	0.26	-564	622	619	616	613	610	619	613	1578	184	500	430	1	1	315609576	1944	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.36	N	023760	500	1578 억	823579	N	N	N	N
95	20240613	110321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	0	3	0.00	24472537	39764	27.76	619	619	614	800	432	616	615.44	0.26	-564	622	619	616	613	610	619	613	1578	184	500	430	1	1	315609576	1944	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.36	N	023760	500	1578 억	823579	N	N	N	N
96	20240613	100323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	2	2	0.32	1739854	2820	1.97	619	619	616	800	432	616	616.97	0.26	-27	622	619	616	613	610	619	613	1578	184	500	430	1	1	315609576	1950	2.94	0.32	12	0.00	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	823579	N	N	N	N
97	20240613	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	2	2	0.32	162174	262	0.18	619	619	618	800	432	616	618.98	0.26	-37	622	619	616	613	610	619	613	1578	184	500	430	1	1	315609576	1950	2.94	0.32	12	0.00	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	823579	N	N	N	N
98	20240612	160319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	0	3	0.00	88207192	143010	166.73	616	619	613	800	432	616	616.79	0.26	-9870	621	618	616	613	611	617	612	1578	184	500	430	1	1	315609576	1944	2.93	0.32	12	0.05	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.36	N	023760	500	1578 억	833449	N	N	N	N
99	20240612	150327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	2	2	0.32	86861026	140825	164.19	616	619	613	800	432	616	616.80	0.26	-9667	621	618	616	613	611	617	612	1578	184	500	430	1	1	315609576	1950	2.94	0.32	12	0.04	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	833449	N	N	N	N
100	20240612	140322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	1	2	0.16	72798173	118020	137.60	616	619	613	800	432	616	616.83	0.26	-9667	621	618	616	613	611	617	612	1578	184	500	430	1	1	315609576	1947	2.94	0.32	12	0.04	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.36	N	023760	500	1578 억	833449	N	N	N	N
101	20240612	130321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	3	2	0.49	57971008	93987	109.58	616	619	613	800	432	616	616.80	0.26	-9667	621	618	616	613	611	617	612	1578	184	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.36	N	023760	500	1578 억	833449	N	N	N	N
102	20240612	120321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	2	2	0.32	56473565	91564	106.75	616	619	613	800	432	616	616.77	0.26	-9667	621	618	616	613	611	617	612	1578	184	500	430	1	1	315609576	1950	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.36	N	023760	500	1578 억	833449	N	N	N	N
103	20240612	110320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	3	2	0.49	52934580	85826	100.06	616	619	613	800	432	616	616.77	0.26	-7480	621	618	616	613	611	617	612	1578	184	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.36	N	023760	500	1578 억	833449	N	N	N	N
104	20240612	100321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	3	2	0.49	50040383	81136	94.59	616	619	613	800	432	616	616.75	0.26	-7480	621	618	616	613	611	617	612	1578	184	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.36	N	023760	500	1578 억	833449	N	N	N	N
105	20240612	090321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-2	5	-0.32	1122698	1828	2.13	616	616	614	800	432	616	614.17	0.26	0	621	618	616	613	611	617	612	1578	184	500	430	1	1	315609576	1938	2.92	0.32	12	0.00	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.36	N	023760	500	1578 억	833449	N	N	N	N
106	20240610	160318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	0	3	0.00	30751998	49812	50.62	617	620	615	802	432	617	617.36	0.26	1530	621	618	616	613	611	620	615	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.35	N	023760	500	1578 억	831137	N	N	N	N
107	20240610	150321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	1	2	0.16	28075367	45472	46.21	617	620	615	802	432	617	617.42	0.26	3230	621	618	616	613	611	620	615	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.35	N	023760	500	1578 억	831137	N	N	N	N
108	20240610	140319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	0	3	0.00	22364989	36213	36.80	617	620	615	802	432	617	617.60	0.26	3057	621	618	616	613	611	620	615	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.35	N	023760	500	1578 억	831137	N	N	N	N
109	20240610	130319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	-1	5	-0.16	20371550	32977	33.51	617	620	615	802	432	617	617.75	0.26	2121	621	618	616	613	611	620	615	1578	185	500	430	1	1	315609576	1944	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.35	N	023760	500	1578 억	831137	N	N	N	N
110	20240610	120319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	0	3	0.00	17475838	28280	28.74	617	620	615	802	432	617	617.96	0.26	1405	621	618	616	613	611	620	615	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.35	N	023760	500	1578 억	831137	N	N	N	N
111	20240610	110321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	1	2	0.16	16564551	26805	27.24	617	620	615	802	432	617	617.96	0.26	1405	621	618	616	613	611	620	615	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.35	N	023760	500	1578 억	831137	N	N	N	N
112	20240610	100321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	2	2	0.32	16197268	26211	26.64	617	620	615	802	432	617	617.96	0.26	1405	621	618	616	613	611	620	615	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.35	N	023760	500	1578 억	831137	N	N	N	N
113	20240610	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	-1	5	-0.16	697634	1132	1.15	617	617	616	802	432	617	616.28	0.26	223	621	618	616	613	611	620	615	1578	185	500	430	1	1	315609576	1944	2.93	0.32	12	0.00	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.35	N	023760	500	1578 억	831137	N	N	N	N
114	20240607	160328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	-1	5	-0.16	60031808	97358	57.19	616	619	614	803	433	618	616.61	0.26	88	622	620	617	615	612	618	613	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.35	N	023760	500	1578 억	831049	N	N	N	N
115	20240607	150330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	-3	5	-0.49	59738116	96882	56.91	616	619	614	803	433	618	616.61	0.26	132	622	620	617	615	612	618	613	1578	185	500	430	1	1	315609576	1941	2.93	0.32	12	0.03	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.35	N	023760	500	1578 억	831049	N	N	N	N
116	20240607	140328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	0	3	0.00	56060231	90907	53.40	616	619	614	803	433	618	616.68	0.26	132	622	620	617	615	612	618	613	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.35	N	023760	500	1578 억	831049	N	N	N	N
117	20240607	130329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	0	3	0.00	30963260	50141	29.45	616	618	616	803	433	618	617.52	0.26	38	622	620	617	615	612	618	613	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.35	N	023760	500	1578 억	831049	N	N	N	N
118	20240607	120328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	-1	5	-0.16	29406752	47622	27.97	616	618	616	803	433	618	617.50	0.26	-6	622	620	617	615	612	618	613	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.35	N	023760	500	1578 억	831049	N	N	N	N
119	20240607	110328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	0	3	0.00	27341581	44277	26.01	616	618	616	803	433	618	617.51	0.26	-6	622	620	617	615	612	618	613	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.35	N	023760	500	1578 억	831049	N	N	N	N
120	20240607	100328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	0	3	0.00	19006669	30770	18.08	616	618	616	803	433	618	617.70	0.26	-6	622	620	617	615	612	618	613	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.35	N	023760	500	1578 억	831049	N	N	N	N
121	20240607	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	-1	5	-0.16	1936705	3143	1.85	616	618	616	803	433	618	616.20	0.26	-6	622	620	617	615	612	618	613	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.00	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.35	N	023760	500	1578 억	831049	N	N	N	N
122	20240605	160325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	-1	5	-0.16	104784070	170223	171.70	619	619	614	804	434	619	615.57	0.27	-11423	625	621	619	615	613	624	618	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.05	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.34	N	023760	500	1578 억	841377	N	N	N	N
123	20240605	150325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	-1	5	-0.16	102805353	167017	168.47	619	619	614	804	434	619	615.54	0.27	-10597	625	621	619	615	613	624	618	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.05	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.34	N	023760	500	1578 억	841377	N	N	N	N
124	20240605	140324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	99347211	161413	162.82	619	619	614	804	434	619	615.48	0.27	-9879	625	621	619	615	613	624	618	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.05	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.34	N	023760	500	1578 억	841377	N	N	N	N
125	20240605	130326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	-3	5	-0.48	89331246	145184	146.45	619	619	614	804	434	619	615.30	0.27	-8254	625	621	619	615	613	624	618	1578	185	500	430	1	1	315609576	1944	2.93	0.32	12	0.05	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.34	N	023760	500	1578 억	841377	N	N	N	N
126	20240605	120325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	-2	5	-0.32	76918681	124987	126.07	619	619	615	804	434	619	615.41	0.27	-8254	625	621	619	615	613	624	618	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.04	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.34	N	023760	500	1578 억	841377	N	N	N	N
127	20240605	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	72210153	117338	118.36	619	619	615	804	434	619	615.40	0.27	-4280	625	621	619	615	613	624	618	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.04	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.34	N	023760	500	1578 억	841377	N	N	N	N
128	20240605	100326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	-4	5	-0.65	35692759	57968	58.47	619	619	615	804	434	619	615.73	0.27	-4505	625	621	619	615	613	624	618	1578	185	500	430	1	1	315609576	1941	2.93	0.32	12	0.02	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.34	N	023760	500	1578 억	841377	N	N	N	N
129	20240605	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	3665718	5922	5.97	619	619	619	804	434	619	619.00	0.27	-255	625	621	619	615	613	624	618	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.00	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.34	N	023760	500	1578 억	841377	N	N	N	N
130	20240604	160322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	-3	5	-0.48	60748258	98114	69.17	618	623	617	808	436	622	619.16	0.27	-5718	628	624	621	617	614	627	620	1578	186	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.34	N	023760	500	1578 억	846810	N	N	N	N
131	20240604	150324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	-4	5	-0.64	60109008	97080	68.44	618	623	617	808	436	622	619.17	0.27	-5005	628	624	621	617	614	627	620	1578	186	500	430	1	1	315609576	1950	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.34	N	023760	500	1578 억	846810	N	N	N	N
132	20240604	140325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	-4	5	-0.64	52691329	85079	59.98	618	623	617	808	436	622	619.32	0.27	-4991	628	624	621	617	614	627	620	1578	186	500	430	1	1	315609576	1950	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.34	N	023760	500	1578 억	846810	N	N	N	N
133	20240604	130323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	-2	5	-0.32	38290603	61806	43.57	618	623	617	808	436	622	619.53	0.27	-4991	628	624	621	617	614	627	620	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.34	N	023760	500	1578 억	846810	N	N	N	N
134	20240604	120322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	-2	5	-0.32	31594073	50982	35.94	618	623	617	808	436	622	619.71	0.27	-4991	628	624	621	617	614	627	620	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.34	N	023760	500	1578 억	846810	N	N	N	N
135	20240604	110321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	-2	5	-0.32	20774071	33548	23.65	618	623	617	808	436	622	619.23	0.27	-3896	628	624	621	617	614	627	620	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.34	N	023760	500	1578 억	846810	N	N	N	N
136	20240604	100322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	0	3	0.00	12363409	19988	14.09	618	623	617	808	436	622	618.54	0.27	-458	628	624	621	617	614	627	620	1578	186	500	430	1	1	315609576	1963	2.96	0.32	12	0.01	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.34	N	023760	500	1578 억	846810	N	N	N	N
137	20240604	090324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	0	3	0.00	1858926	3007	2.12	618	622	618	808	436	622	618.20	0.27	-420	628	624	621	617	614	627	620	1578	186	500	430	1	1	315609576	1963	2.96	0.32	12	0.00	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.34	N	023760	500	1578 억	846810	N	N	N	N
138	20240603	160320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	3	2	0.48	88025749	141838	177.35	620	625	618	804	434	619	620.61	0.27	10176	623	621	617	615	611	622	616	1578	185	500	430	1	1	315609576	1963	2.96	0.32	12	0.04	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.33	N	023760	500	1578 억	836634	N	N	N	N
139	20240603	150321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	3	2	0.48	82370722	132710	165.94	620	625	618	804	434	619	620.68	0.27	10678	623	621	617	615	611	622	616	1578	185	500	430	1	1	315609576	1963	2.96	0.32	12	0.04	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.33	N	023760	500	1578 억	836634	N	N	N	N
140	20240603	140320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	3	2	0.48	80792121	130175	162.77	620	625	618	804	434	619	620.64	0.27	10678	623	621	617	615	611	622	616	1578	185	500	430	1	1	315609576	1963	2.96	0.32	12	0.04	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.33	N	023760	500	1578 억	836634	N	N	N	N
141	20240603	130321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	3	2	0.48	68208650	109840	137.34	620	625	619	804	434	619	620.98	0.27	9411	623	621	617	615	611	622	616	1578	185	500	430	1	1	315609576	1963	2.96	0.32	12	0.03	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.33	N	023760	500	1578 억	836634	N	N	N	N
142	20240603	120320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	3	2	0.48	52744068	84868	106.12	620	625	619	804	434	619	621.48	0.27	9435	623	621	617	615	611	622	616	1578	185	500	430	1	1	315609576	1963	2.96	0.32	12	0.03	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.33	N	023760	500	1578 억	836634	N	N	N	N
143	20240603	110318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	1	2	0.16	40841439	65684	82.13	620	625	619	804	434	619	621.79	0.27	12317	623	621	617	615	611	622	616	1578	185	500	430	1	1	315609576	1957	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.33	N	023760	500	1578 억	836634	N	N	N	N
144	20240603	100318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	4	2	0.65	25513453	40973	51.23	620	625	620	804	434	619	622.69	0.27	14434	623	621	617	615	611	622	616	1578	185	500	430	1	1	315609576	1966	2.97	0.32	12	0.01	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.33	N	023760	500	1578 억	836634	N	N	N	N
145	20240603	090317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	3	2	0.48	3675369	5922	7.40	620	622	620	804	434	619	620.63	0.27	1819	623	621	617	615	611	622	616	1578	185	500	430	1	1	315609576	1963	2.96	0.32	12	0.00	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.33	N	023760	500	1578 억	836634	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History