KissMeData/442310/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

58 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	investmentCareful	shortOverheated
2	20240628	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	40	2	1.75	26221500	11303	103.59	2285	2325	2285	2970	1600	2285	2319.87	0.22	446	2318	2301	2278	2261	2238	2310	2270	7	685	100	1690	5	1	6710000	156	42.27	1.23	12	0.17	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230628	2070	12.32	20231025	0.07	N	442310	100	6 억	14758	N	N	N	N
3	20240628	151354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	40	2	1.75	26179650	11285	103.43	2285	2325	2285	2970	1600	2285	2319.86	0.22	441	2318	2301	2278	2261	2238	2310	2270	7	685	100	1690	5	1	6710000	156	42.27	1.23	12	0.17	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230628	2070	12.32	20231025	0.07	N	442310	100	6 억	14758	N	N	N	N
4	20240628	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	40	2	1.75	25863500	11149	102.18	2285	2325	2285	2970	1600	2285	2319.80	0.22	351	2318	2301	2278	2261	2238	2310	2270	7	685	100	1690	5	1	6710000	156	42.27	1.23	12	0.17	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230628	2070	12.32	20231025	0.07	N	442310	100	6 억	14758	N	N	N	N
5	20240628	131352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	40	2	1.75	18653715	8035	73.64	2285	2325	2285	2970	1600	2285	2321.56	0.22	268	2318	2301	2278	2261	2238	2310	2270	7	685	100	1690	5	1	6710000	156	42.27	1.23	12	0.12	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230628	2070	12.32	20231025	0.07	N	442310	100	6 억	14758	N	N	N	N
6	20240628	121348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	35	2	1.53	11423080	4925	45.14	2285	2325	2285	2970	1600	2285	2319.41	0.22	197	2318	2301	2278	2261	2238	2310	2270	7	685	100	1690	5	1	6710000	156	42.18	1.23	12	0.07	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230628	2070	12.08	20231025	0.07	N	442310	100	6 억	14758	N	N	N	N
7	20240628	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	40	2	1.75	7613670	3286	30.12	2285	2325	2285	2970	1600	2285	2317.00	0.22	124	2318	2301	2278	2261	2238	2310	2270	7	685	100	1690	5	1	6710000	156	42.27	1.23	12	0.05	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230628	2070	12.32	20231025	0.07	N	442310	100	6 억	14758	N	N	N	N
8	20240628	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	35	2	1.53	7416300	3201	29.34	2285	2325	2285	2970	1600	2285	2316.87	0.22	46	2318	2301	2278	2261	2238	2310	2270	7	685	100	1690	5	1	6710000	156	42.18	1.23	12	0.05	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230628	2070	12.08	20231025	0.07	N	442310	100	6 억	14758	N	N	N	N
9	20240628	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	2285	1	0.01	2285	2285	2285	2970	1600	2285	2285.00	0.22	-1	2318	2301	2278	2261	2238	2310	2270	7	685	100	1690	5	1	6710000	153	41.55	1.21	12	0.00	55.00	1884.00	2395	20240607	-4.59	2070	20231025	10.39	2395	-4.59	20240607	2120	7.78	20240102	2475	-7.68	20230628	2070	10.39	20231025	0.07	N	442310	100	6 억	14758	N	N	N	N
10	20240627	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	10	2	0.44	24907050	10911	58.87	2275	2295	2255	2955	1595	2275	2282.75	0.22	1599	2345	2310	2265	2230	2185	2287	2207	7	680	100	1680	5	1	6710000	153	41.55	1.21	12	0.16	55.00	1884.00	2395	20240607	-4.59	2070	20231025	10.39	2395	-4.59	20240607	2120	7.78	20240102	2475	-7.68	20230627	2070	10.39	20231025	0.07	N	442310	100	6 억	14762	N	N	N	N
11	20240627	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	20	2	0.88	24420035	10698	57.72	2275	2295	2255	2955	1595	2275	2282.67	0.22	1566	2345	2310	2265	2230	2185	2287	2207	7	680	100	1680	5	1	6710000	154	41.73	1.22	12	0.16	55.00	1884.00	2395	20240607	-4.18	2070	20231025	10.87	2395	-4.18	20240607	2120	8.25	20240102	2475	-7.27	20230627	2070	10.87	20231025	0.07	N	442310	100	6 억	14762	N	N	N	N
12	20240627	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	15	2	0.66	17810150	7812	42.15	2275	2295	2255	2955	1595	2275	2279.85	0.22	1249	2345	2310	2265	2230	2185	2287	2207	7	680	100	1680	5	1	6710000	154	41.64	1.22	12	0.12	55.00	1884.00	2395	20240607	-4.38	2070	20231025	10.63	2395	-4.38	20240607	2120	8.02	20240102	2475	-7.47	20230627	2070	10.63	20231025	0.07	N	442310	100	6 억	14762	N	N	N	N
13	20240627	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	20	2	0.88	16513865	7246	39.10	2275	2295	2255	2955	1595	2275	2279.03	0.22	912	2345	2310	2265	2230	2185	2287	2207	7	680	100	1680	5	1	6710000	154	41.73	1.22	12	0.11	55.00	1884.00	2395	20240607	-4.18	2070	20231025	10.87	2395	-4.18	20240607	2120	8.25	20240102	2475	-7.27	20230627	2070	10.87	20231025	0.07	N	442310	100	6 억	14762	N	N	N	N
14	20240627	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	14020350	6155	33.21	2275	2285	2255	2955	1595	2275	2277.88	0.22	574	2345	2310	2265	2230	2185	2287	2207	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.09	55.00	1884.00	2395	20240607	-4.80	2070	20231025	10.14	2395	-4.80	20240607	2120	7.55	20240102	2475	-7.88	20230627	2070	10.14	20231025	0.07	N	442310	100	6 억	14762	N	N	N	N
15	20240627	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	6945160	3058	16.50	2275	2280	2255	2955	1595	2275	2271.14	0.22	260	2345	2310	2265	2230	2185	2287	2207	7	680	100	1680	5	1	6710000	153	41.36	1.21	12	0.05	55.00	1884.00	2395	20240607	-5.01	2070	20231025	9.90	2395	-5.01	20240607	2120	7.31	20240102	2475	-8.08	20230627	2070	9.90	20231025	0.07	N	442310	100	6 억	14762	N	N	N	N
16	20240627	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	6319905	2783	15.02	2275	2280	2255	2955	1595	2275	2270.90	0.22	-6	2345	2310	2265	2230	2185	2287	2207	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.04	55.00	1884.00	2395	20240607	-4.80	2070	20231025	10.14	2395	-4.80	20240607	2120	7.55	20240102	2475	-7.88	20230627	2070	10.14	20231025	0.07	N	442310	100	6 억	14762	N	N	N	N
17	20240627	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-20	5	-0.88	6805	3	0.02	2275	2275	2255	2955	1595	2275	2268.33	0.22	-2	2345	2310	2265	2230	2185	2287	2207	7	680	100	1680	5	1	6710000	151	41.00	1.20	12	0.00	55.00	1884.00	2395	20240607	-5.85	2070	20231025	8.94	2395	-5.85	20240607	2120	6.37	20240102	2475	-8.89	20230627	2070	8.94	20231025	0.07	N	442310	100	6 억	14762	N	N	N	N
18	20240626	161316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	10	2	0.44	41440685	18534	123.92	2285	2300	2220	2940	1590	2265	2235.93	0.22	4007	2335	2300	2275	2240	2215	2287	2227	7	675	100	1670	5	1	6710000	153	41.36	1.21	12	0.28	55.00	1884.00	2395	20240607	-5.01	2070	20231025	9.90	2395	-5.01	20240607	2120	7.31	20240102	2475	-8.08	20230626	2070	9.90	20231025	0.07	N	442310	100	6 억	14755	N	N	N	N
19	20240626	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-25	5	-1.10	39619675	17726	118.51	2285	2285	2220	2940	1590	2265	2235.12	0.22	3990	2335	2300	2275	2240	2215	2287	2227	7	675	100	1670	5	1	6710000	150	40.73	1.19	12	0.26	55.00	1884.00	2395	20240607	-6.47	2070	20231025	8.21	2395	-6.47	20240607	2120	5.66	20240102	2475	-9.49	20230626	2070	8.21	20231025	0.07	N	442310	100	6 억	14755	N	N	N	N
20	20240626	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-35	5	-1.55	33875715	15149	101.28	2285	2285	2220	2940	1590	2265	2236.17	0.22	3945	2335	2300	2275	2240	2215	2287	2227	7	675	100	1670	5	1	6710000	150	40.55	1.18	12	0.23	55.00	1884.00	2395	20240607	-6.89	2070	20231025	7.73	2395	-6.89	20240607	2120	5.19	20240102	2475	-9.90	20230626	2070	7.73	20231025	0.07	N	442310	100	6 억	14755	N	N	N	N
21	20240626	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-45	5	-1.99	27146175	12135	81.13	2285	2285	2220	2940	1590	2265	2237.01	0.22	3758	2335	2300	2275	2240	2215	2287	2227	7	675	100	1670	5	1	6710000	149	40.36	1.18	12	0.18	55.00	1884.00	2395	20240607	-7.31	2070	20231025	7.25	2395	-7.31	20240607	2120	4.72	20240102	2475	-10.30	20230626	2070	7.25	20231025	0.07	N	442310	100	6 억	14755	N	N	N	N
22	20240626	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-35	5	-1.55	17373140	7743	51.77	2285	2285	2230	2940	1590	2265	2243.72	0.22	3507	2335	2300	2275	2240	2215	2287	2227	7	675	100	1670	5	1	6710000	150	40.55	1.18	12	0.12	55.00	1884.00	2395	20240607	-6.89	2070	20231025	7.73	2395	-6.89	20240607	2120	5.19	20240102	2475	-9.90	20230626	2070	7.73	20231025	0.07	N	442310	100	6 억	14755	N	N	N	N
23	20240626	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-20	5	-0.88	10017700	4451	29.76	2285	2285	2245	2940	1590	2265	2250.66	0.22	3245	2335	2300	2275	2240	2215	2287	2227	7	675	100	1670	5	1	6710000	151	40.82	1.19	12	0.07	55.00	1884.00	2395	20240607	-6.26	2070	20231025	8.45	2395	-6.26	20240607	2120	5.90	20240102	2475	-9.29	20230626	2070	8.45	20231025	0.07	N	442310	100	6 억	14755	N	N	N	N
24	20240626	101315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-15	5	-0.66	4894055	2174	14.54	2285	2285	2250	2940	1590	2265	2251.18	0.22	1142	2335	2300	2275	2240	2215	2287	2227	7	675	100	1670	5	1	6710000	151	40.91	1.19	12	0.03	55.00	1884.00	2395	20240607	-6.05	2070	20231025	8.70	2395	-6.05	20240607	2120	6.13	20240102	2475	-9.09	20230626	2070	8.70	20231025	0.07	N	442310	100	6 억	14755	N	N	N	N
25	20240626	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.22	0	2335	2300	2275	2240	2215	2287	2227	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.00	55.00	1884.00	2395	20240607	-5.43	2070	20231025	9.42	2395	-5.43	20240607	2120	6.84	20240102	2475	-8.48	20230626	2070	9.42	20231025	0.07	N	442310	100	6 억	14755	N	N	N	N
26	20240625	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-10	5	-0.44	33827240	14957	87.27	2310	2310	2250	2955	1595	2275	2261.63	0.22	3662	2361	2317	2296	2252	2231	2307	2242	7	680	100	1680	5	1	6710000	152	41.18	1.20	12	0.22	55.00	1884.00	2395	20240607	-5.43	2070	20231025	9.42	2395	-5.43	20240607	2120	6.84	20240102	2475	-8.48	20230626	2070	9.42	20231025	0.07	N	442310	100	6 억	14593	N	N	N	N
27	20240625	151313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-20	5	-0.88	32593980	14411	84.09	2310	2310	2250	2955	1595	2275	2261.74	0.22	3552	2361	2317	2296	2252	2231	2307	2242	7	680	100	1680	5	1	6710000	151	41.00	1.20	12	0.21	55.00	1884.00	2395	20240607	-5.85	2070	20231025	8.94	2395	-5.85	20240607	2120	6.37	20240102	2475	-8.89	20230626	2070	8.94	20231025	0.07	N	442310	100	6 억	14593	N	N	N	N
28	20240625	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-15	5	-0.66	25968670	11478	66.97	2310	2310	2250	2955	1595	2275	2262.47	0.22	2627	2361	2317	2296	2252	2231	2307	2242	7	680	100	1680	5	1	6710000	152	41.09	1.20	12	0.17	55.00	1884.00	2395	20240607	-5.64	2070	20231025	9.18	2395	-5.64	20240607	2120	6.60	20240102	2475	-8.69	20230626	2070	9.18	20231025	0.07	N	442310	100	6 억	14593	N	N	N	N
29	20240625	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-25	5	-1.10	19669065	8687	50.69	2310	2310	2250	2955	1595	2275	2264.20	0.22	1732	2361	2317	2296	2252	2231	2307	2242	7	680	100	1680	5	1	6710000	151	40.91	1.19	12	0.13	55.00	1884.00	2395	20240607	-6.05	2070	20231025	8.70	2395	-6.05	20240607	2120	6.13	20240102	2475	-9.09	20230626	2070	8.70	20231025	0.07	N	442310	100	6 억	14593	N	N	N	N
30	20240625	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-20	5	-0.88	13545820	5970	34.83	2310	2310	2250	2955	1595	2275	2268.98	0.22	1010	2361	2317	2296	2252	2231	2307	2242	7	680	100	1680	5	1	6710000	151	41.00	1.20	12	0.09	55.00	1884.00	2395	20240607	-5.85	2070	20231025	8.94	2395	-5.85	20240607	2120	6.37	20240102	2475	-8.89	20230626	2070	8.94	20231025	0.07	N	442310	100	6 억	14593	N	N	N	N
31	20240625	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	7679270	3372	19.68	2310	2310	2270	2955	1595	2275	2277.36	0.22	601	2361	2317	2296	2252	2231	2307	2242	7	680	100	1680	5	1	6710000	152	41.27	1.20	12	0.05	55.00	1884.00	2395	20240607	-5.22	2070	20231025	9.66	2395	-5.22	20240607	2120	7.08	20240102	2475	-8.28	20230626	2070	9.66	20231025	0.07	N	442310	100	6 억	14593	N	N	N	N
32	20240625	101315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	1432270	625	3.65	2310	2310	2275	2955	1595	2275	2291.63	0.22	381	2361	2317	2296	2252	2231	2307	2242	7	680	100	1680	5	1	6710000	153	41.36	1.21	12	0.01	55.00	1884.00	2395	20240607	-5.01	2070	20231025	9.90	2395	-5.01	20240607	2120	7.31	20240102	2475	-8.08	20230626	2070	9.90	20231025	0.07	N	442310	100	6 억	14593	N	N	N	N
33	20240625	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	30	2	1.32	53080	23	0.13	2310	2310	2305	2955	1595	2275	2307.83	0.22	23	2361	2317	2296	2252	2231	2307	2242	7	680	100	1680	5	1	6710000	155	41.91	1.22	12	0.00	55.00	1884.00	2395	20240607	-3.76	2070	20231025	11.35	2395	-3.76	20240607	2120	8.73	20240102	2475	-6.87	20230626	2070	11.35	20231025	0.07	N	442310	100	6 억	14593	N	N	N	N
34	20240624	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-55	5	-2.36	39276385	17138	542.86	2330	2340	2275	3025	1635	2330	2291.77	0.20	1256	2343	2336	2323	2316	2303	2340	2320	7	695	100	1720	5	1	6710000	153	41.36	1.21	12	0.26	55.00	1884.00	2395	20240607	-5.01	2070	20231025	9.90	2395	-5.01	20240607	2120	7.31	20240102	2475	-8.08	20230626	2070	9.90	20231025	0.07	N	442310	100	6 억	13337	N	N	N	N
35	20240624	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-50	5	-2.15	37806010	16494	522.46	2330	2340	2275	3025	1635	2330	2292.11	0.20	1340	2343	2336	2323	2316	2303	2340	2320	7	695	100	1720	5	1	6710000	153	41.45	1.21	12	0.25	55.00	1884.00	2395	20240607	-4.80	2070	20231025	10.14	2395	-4.80	20240607	2120	7.55	20240102	2475	-7.88	20230626	2070	10.14	20231025	0.07	N	442310	100	6 억	13337	N	N	N	N
36	20240624	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-50	5	-2.15	31712485	13830	438.07	2330	2340	2280	3025	1635	2330	2293.02	0.20	1064	2343	2336	2323	2316	2303	2340	2320	7	695	100	1720	5	1	6710000	153	41.45	1.21	12	0.21	55.00	1884.00	2395	20240607	-4.80	2070	20231025	10.14	2395	-4.80	20240607	2120	7.55	20240102	2475	-7.88	20230626	2070	10.14	20231025	0.07	N	442310	100	6 억	13337	N	N	N	N
37	20240624	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-45	5	-1.93	22608190	9850	312.01	2330	2340	2280	3025	1635	2330	2295.25	0.20	806	2343	2336	2323	2316	2303	2340	2320	7	695	100	1720	5	1	6710000	153	41.55	1.21	12	0.15	55.00	1884.00	2395	20240607	-4.59	2070	20231025	10.39	2395	-4.59	20240607	2120	7.78	20240102	2475	-7.68	20230626	2070	10.39	20231025	0.07	N	442310	100	6 억	13337	N	N	N	N
38	20240624	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-35	5	-1.50	14952930	6502	205.96	2330	2340	2280	3025	1635	2330	2299.74	0.20	465	2343	2336	2323	2316	2303	2340	2320	7	695	100	1720	5	1	6710000	154	41.73	1.22	12	0.10	55.00	1884.00	2395	20240607	-4.18	2070	20231025	10.87	2395	-4.18	20240607	2120	8.25	20240102	2475	-7.27	20230626	2070	10.87	20231025	0.07	N	442310	100	6 억	13337	N	N	N	N
39	20240624	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-45	5	-1.93	8565480	3712	117.58	2330	2340	2280	3025	1635	2330	2307.51	0.20	192	2343	2336	2323	2316	2303	2340	2320	7	695	100	1720	5	1	6710000	153	41.55	1.21	12	0.06	55.00	1884.00	2395	20240607	-4.59	2070	20231025	10.39	2395	-4.59	20240607	2120	7.78	20240102	2475	-7.68	20230626	2070	10.39	20231025	0.07	N	442310	100	6 억	13337	N	N	N	N
40	20240624	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	5	2	0.21	2777835	1189	37.66	2330	2340	2325	3025	1635	2330	2336.28	0.20	-44	2343	2336	2323	2316	2303	2340	2320	7	695	100	1720	5	1	6710000	157	42.45	1.24	12	0.02	55.00	1884.00	2395	20240607	-2.51	2070	20231025	12.80	2395	-2.51	20240607	2120	10.14	20240102	2475	-5.66	20230626	2070	12.80	20231025	0.07	N	442310	100	6 억	13337	N	N	N	N
41	20240624	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	5	2	0.21	590495	253	8.01	2330	2335	2325	3025	1635	2330	2333.97	0.20	-53	2343	2336	2323	2316	2303	2340	2320	7	695	100	1720	5	1	6710000	157	42.45	1.24	12	0.00	55.00	1884.00	2395	20240607	-2.51	2070	20231025	12.80	2395	-2.51	20240607	2120	10.14	20240102	2475	-5.66	20230626	2070	12.80	20231025	0.07	N	442310	100	6 억	13337	N	N	N	N
42	20240621	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	7354160	3157	44.51	2310	2330	2310	3005	1625	2315	2329.48	0.20	2975	2358	2336	2313	2291	2268	2325	2280	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.05	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230621	2070	12.56	20231025	0.07	N	442310	100	6 억	13362	N	N	N	N
43	20240621	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	7167760	3077	43.39	2310	2330	2310	3005	1625	2315	2329.46	0.20	2915	2358	2336	2313	2291	2268	2325	2280	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.05	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230621	2070	12.56	20231025	0.07	N	442310	100	6 억	13362	N	N	N	N
44	20240621	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	6084310	2612	36.83	2310	2330	2310	3005	1625	2315	2329.37	0.20	2450	2358	2336	2313	2291	2268	2325	2280	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.04	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230621	2070	12.56	20231025	0.07	N	442310	100	6 억	13362	N	N	N	N
45	20240621	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	5000860	2147	30.27	2310	2330	2310	3005	1625	2315	2329.23	0.20	1985	2358	2336	2313	2291	2268	2325	2280	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.03	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230621	2070	12.56	20231025	0.07	N	442310	100	6 억	13362	N	N	N	N
46	20240621	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	3824260	1642	23.15	2310	2330	2310	3005	1625	2315	2329.03	0.20	1500	2358	2336	2313	2291	2268	2325	2280	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.02	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230621	2070	12.56	20231025	0.07	N	442310	100	6 억	13362	N	N	N	N
47	20240621	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	2775760	1192	16.81	2310	2330	2310	3005	1625	2315	2328.66	0.20	1050	2358	2336	2313	2291	2268	2325	2280	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.02	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230621	2070	12.56	20231025	0.07	N	442310	100	6 억	13362	N	N	N	N
48	20240621	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	1652700	710	10.01	2310	2330	2310	3005	1625	2315	2327.75	0.20	570	2358	2336	2313	2291	2268	2325	2280	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.01	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230621	2070	12.56	20231025	0.07	N	442310	100	6 억	13362	N	N	N	N
49	20240621	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	10	2	0.43	174345	75	1.06	2310	2325	2310	3005	1625	2315	2324.60	0.20	75	2358	2336	2313	2291	2268	2325	2280	7	690	100	1710	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230621	2070	12.32	20231025	0.07	N	442310	100	6 억	13362	N	N	N	N
50	20240620	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	16503985	7092	74.54	2325	2335	2290	3015	1625	2320	2327.13	0.20	2993	2370	2345	2310	2285	2250	2357	2297	7	695	100	1710	5	1	6710000	155	42.09	1.23	12	0.11	55.00	1884.00	2395	20240607	-3.34	2070	20231025	11.84	2395	-3.34	20240607	2120	9.20	20240102	2475	-6.46	20230620	2070	11.84	20231025	0.07	N	442310	100	6 억	13369	N	N	N	N
51	20240620	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	16187645	6955	73.10	2325	2335	2315	3015	1625	2320	2327.48	0.20	2982	2370	2345	2310	2285	2250	2357	2297	7	695	100	1710	5	1	6710000	155	42.09	1.23	12	0.10	55.00	1884.00	2395	20240607	-3.34	2070	20231025	11.84	2395	-3.34	20240607	2120	9.20	20240102	2475	-6.46	20230620	2070	11.84	20231025	0.07	N	442310	100	6 억	13369	N	N	N	N
52	20240620	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	14829160	6369	66.94	2325	2335	2320	3015	1625	2320	2328.33	0.20	2510	2370	2345	2310	2285	2250	2357	2297	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.09	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230620	2070	12.08	20231025	0.07	N	442310	100	6 억	13369	N	N	N	N
53	20240620	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	11586920	4974	52.28	2325	2335	2320	3015	1625	2320	2329.50	0.20	1977	2370	2345	2310	2285	2250	2357	2297	7	695	100	1710	5	1	6710000	156	42.36	1.24	12	0.07	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230620	2070	12.56	20231025	0.07	N	442310	100	6 억	13369	N	N	N	N
54	20240620	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	5980785	2568	26.99	2325	2330	2320	3015	1625	2320	2328.97	0.20	1501	2370	2345	2310	2285	2250	2357	2297	7	695	100	1710	5	1	6710000	156	42.36	1.24	12	0.04	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230620	2070	12.56	20231025	0.07	N	442310	100	6 억	13369	N	N	N	N
55	20240620	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	4491915	1929	20.28	2325	2330	2320	3015	1625	2320	2328.62	0.20	1077	2370	2345	2310	2285	2250	2357	2297	7	695	100	1710	5	1	6710000	156	42.36	1.24	12	0.03	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230620	2070	12.56	20231025	0.07	N	442310	100	6 억	13369	N	N	N	N
56	20240620	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	5	2	0.22	2850025	1224	12.87	2325	2330	2325	3015	1625	2320	2328.45	0.20	600	2370	2345	2310	2285	2250	2357	2297	7	695	100	1710	5	1	6710000	156	42.27	1.23	12	0.02	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230620	2070	12.32	20231025	0.07	N	442310	100	6 억	13369	N	N	N	N
57	20240620	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	1163390	500	5.26	2325	2330	2325	3015	1625	2320	2326.78	0.20	85	2370	2345	2310	2285	2250	2357	2297	7	695	100	1710	5	1	6710000	156	42.36	1.24	12	0.01	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230620	2070	12.56	20231025	0.07	N	442310	100	6 억	13369	N	N	N	N
58	20240619	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	30	2	1.31	21891625	9514	86.74	2300	2335	2275	2975	1605	2290	2300.99	0.20	2097	2310	2300	2290	2280	2270	2295	2275	7	685	100	1690	5	1	6710000	156	42.18	1.23	12	0.14	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230619	2070	12.08	20231025	0.07	N	442310	100	6 억	13272	N	N	N	N
59	20240619	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	30	2	1.31	21001000	9130	83.24	2300	2335	2275	2975	1605	2290	2300.22	0.20	1795	2310	2300	2290	2280	2270	2295	2275	7	685	100	1690	5	1	6710000	156	42.18	1.23	12	0.14	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230619	2070	12.08	20231025	0.07	N	442310	100	6 억	13272	N	N	N	N
60	20240619	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	30	2	1.31	20168120	8771	79.97	2300	2335	2275	2975	1605	2290	2299.41	0.20	1610	2310	2300	2290	2280	2270	2295	2275	7	685	100	1690	5	1	6710000	156	42.18	1.23	12	0.13	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230619	2070	12.08	20231025	0.07	N	442310	100	6 억	13272	N	N	N	N
61	20240619	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	35	2	1.53	18883845	8218	74.93	2300	2335	2275	2975	1605	2290	2297.86	0.20	1249	2310	2300	2290	2280	2270	2295	2275	7	685	100	1690	5	1	6710000	156	42.27	1.23	12	0.12	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230619	2070	12.32	20231025	0.07	N	442310	100	6 억	13272	N	N	N	N
62	20240619	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	30	2	1.31	12797795	5608	51.13	2300	2325	2275	2975	1605	2290	2282.06	0.20	974	2310	2300	2290	2280	2270	2295	2275	7	685	100	1690	5	1	6710000	156	42.18	1.23	12	0.08	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230619	2070	12.08	20231025	0.07	N	442310	100	6 억	13272	N	N	N	N
63	20240619	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	30	2	1.31	12011250	5268	48.03	2300	2325	2275	2975	1605	2290	2280.04	0.20	723	2310	2300	2290	2280	2270	2295	2275	7	685	100	1690	5	1	6710000	156	42.18	1.23	12	0.08	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230619	2070	12.08	20231025	0.07	N	442310	100	6 억	13272	N	N	N	N
64	20240619	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	10	2	0.44	11020975	4839	44.12	2300	2300	2275	2975	1605	2290	2277.53	0.20	415	2310	2300	2290	2280	2270	2295	2275	7	685	100	1690	5	1	6710000	154	41.82	1.22	12	0.07	55.00	1884.00	2395	20240607	-3.97	2070	20231025	11.11	2395	-3.97	20240607	2120	8.49	20240102	2475	-7.07	20230619	2070	11.11	20231025	0.07	N	442310	100	6 억	13272	N	N	N	N
65	20240619	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	5	2	0.22	236730	103	0.94	2300	2300	2295	2975	1605	2290	2298.35	0.20	101	2310	2300	2290	2280	2270	2295	2275	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.00	55.00	1884.00	2395	20240607	-4.18	2070	20231025	10.87	2395	-4.18	20240607	2120	8.25	20240102	2475	-7.27	20230619	2070	10.87	20231025	0.07	N	442310	100	6 억	13272	N	N	N	N
66	20240618	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	25146270	10968	117.49	2295	2300	2280	2980	1610	2295	2292.69	0.20	1009	2358	2326	2298	2266	2238	2312	2252	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.16	55.00	1884.00	2395	20240607	-4.38	2070	20231025	10.63	2395	-4.38	20240607	2120	8.02	20240102	2475	-7.47	20230619	2070	10.63	20231025	0.07	N	442310	100	6 억	13263	N	N	N	N
67	20240618	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	24881265	10852	116.25	2295	2300	2280	2980	1610	2295	2292.78	0.20	1039	2358	2326	2298	2266	2238	2312	2252	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.16	55.00	1884.00	2395	20240607	-4.38	2070	20231025	10.63	2395	-4.38	20240607	2120	8.02	20240102	2475	-7.47	20230619	2070	10.63	20231025	0.07	N	442310	100	6 억	13263	N	N	N	N
68	20240618	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	24343120	10617	113.73	2295	2300	2280	2980	1610	2295	2292.84	0.20	805	2358	2326	2298	2266	2238	2312	2252	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.16	55.00	1884.00	2395	20240607	-4.38	2070	20231025	10.63	2395	-4.38	20240607	2120	8.02	20240102	2475	-7.47	20230619	2070	10.63	20231025	0.07	N	442310	100	6 억	13263	N	N	N	N
69	20240618	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	23012855	10035	107.50	2295	2300	2280	2980	1610	2295	2293.26	0.20	617	2358	2326	2298	2266	2238	2312	2252	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.15	55.00	1884.00	2395	20240607	-4.38	2070	20231025	10.63	2395	-4.38	20240607	2120	8.02	20240102	2475	-7.47	20230619	2070	10.63	20231025	0.07	N	442310	100	6 억	13263	N	N	N	N
70	20240618	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	18051270	7864	84.24	2295	2300	2290	2980	1610	2295	2295.43	0.20	447	2358	2326	2298	2266	2238	2312	2252	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.12	55.00	1884.00	2395	20240607	-4.38	2070	20231025	10.63	2395	-4.38	20240607	2120	8.02	20240102	2475	-7.47	20230619	2070	10.63	20231025	0.07	N	442310	100	6 억	13263	N	N	N	N
71	20240618	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	14615370	6364	68.17	2295	2300	2290	2980	1610	2295	2296.57	0.20	257	2358	2326	2298	2266	2238	2312	2252	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.09	55.00	1884.00	2395	20240607	-4.18	2070	20231025	10.87	2395	-4.18	20240607	2120	8.25	20240102	2475	-7.27	20230619	2070	10.87	20231025	0.07	N	442310	100	6 억	13263	N	N	N	N
72	20240618	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	11907270	5184	55.53	2295	2300	2290	2980	1610	2295	2296.93	0.20	77	2358	2326	2298	2266	2238	2312	2252	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.08	55.00	1884.00	2395	20240607	-4.18	2070	20231025	10.87	2395	-4.18	20240607	2120	8.25	20240102	2475	-7.27	20230619	2070	10.87	20231025	0.07	N	442310	100	6 억	13263	N	N	N	N
73	20240618	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	48195	21	0.22	2295	2295	2295	2980	1610	2295	2295.00	0.20	21	2358	2326	2298	2266	2238	2312	2252	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.00	55.00	1884.00	2395	20240607	-4.18	2070	20231025	10.87	2395	-4.18	20240607	2120	8.25	20240102	2475	-7.27	20230619	2070	10.87	20231025	0.07	N	442310	100	6 억	13263	N	N	N	N
74	20240617	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	21486370	9335	101.37	2310	2330	2270	2990	1610	2300	2301.70	0.20	-23	2350	2325	2310	2285	2270	2317	2277	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.14	55.00	1884.00	2395	20240607	-4.18	2070	20231025	10.87	2395	-4.18	20240607	2120	8.25	20240102	2475	-7.27	20230619	2070	10.87	20231025	0.07	N	442310	100	6 억	13286	N	N	N	N
75	20240617	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	21270510	9241	100.35	2310	2330	2270	2990	1610	2300	2301.75	0.20	-13	2350	2325	2310	2285	2270	2317	2277	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.14	55.00	1884.00	2395	20240607	-4.18	2070	20231025	10.87	2395	-4.18	20240607	2120	8.25	20240102	2475	-7.27	20230619	2070	10.87	20231025	0.07	N	442310	100	6 억	13286	N	N	N	N
76	20240617	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	25	2	1.09	14453965	6267	68.05	2310	2330	2295	2990	1610	2300	2306.36	0.20	-24	2350	2325	2310	2285	2270	2317	2277	7	690	100	1700	5	1	6710000	156	42.27	1.23	12	0.09	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230619	2070	12.32	20231025	0.07	N	442310	100	6 억	13286	N	N	N	N
77	20240617	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	10	2	0.43	11174110	4857	52.74	2310	2310	2295	2990	1610	2300	2300.62	0.20	5	2350	2325	2310	2285	2270	2317	2277	7	690	100	1700	5	1	6710000	155	42.00	1.23	12	0.07	55.00	1884.00	2395	20240607	-3.55	2070	20231025	11.59	2395	-3.55	20240607	2120	8.96	20240102	2475	-6.67	20230619	2070	11.59	20231025	0.07	N	442310	100	6 억	13286	N	N	N	N
78	20240617	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	10171270	4422	48.02	2310	2310	2295	2990	1610	2300	2300.15	0.20	-7	2350	2325	2310	2285	2270	2317	2277	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.07	55.00	1884.00	2395	20240607	-3.97	2070	20231025	11.11	2395	-3.97	20240607	2120	8.49	20240102	2475	-7.07	20230619	2070	11.11	20231025	0.07	N	442310	100	6 억	13286	N	N	N	N
79	20240617	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	3432270	1492	16.20	2310	2310	2295	2990	1610	2300	2300.45	0.20	-7	2350	2325	2310	2285	2270	2317	2277	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.02	55.00	1884.00	2395	20240607	-3.97	2070	20231025	11.11	2395	-3.97	20240607	2120	8.49	20240102	2475	-7.07	20230619	2070	11.11	20231025	0.07	N	442310	100	6 억	13286	N	N	N	N
80	20240617	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	2611170	1135	12.32	2310	2310	2295	2990	1610	2300	2300.59	0.20	-7	2350	2325	2310	2285	2270	2317	2277	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.02	55.00	1884.00	2395	20240607	-4.18	2070	20231025	10.87	2395	-4.18	20240607	2120	8.25	20240102	2475	-7.27	20230619	2070	10.87	20231025	0.07	N	442310	100	6 억	13286	N	N	N	N
81	20240617	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	10	2	0.43	27720	12	0.13	2310	2310	2310	2990	1610	2300	2310.00	0.20	-12	2350	2325	2310	2285	2270	2317	2277	7	690	100	1700	5	1	6710000	155	42.00	1.23	12	0.00	55.00	1884.00	2395	20240607	-3.55	2070	20231025	11.59	2395	-3.55	20240607	2120	8.96	20240102	2475	-6.67	20230619	2070	11.59	20231025	0.07	N	442310	100	6 억	13286	N	N	N	N
82	20240614	161010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-30	5	-1.29	21221840	9209	288.68	2335	2335	2295	3025	1635	2330	2304.47	0.20	-2	2346	2337	2326	2317	2306	2332	2312	7	695	100	1720	5	1	6710000	154	41.82	1.22	12	0.14	55.00	1884.00	2395	20240607	-3.97	2070	20231025	11.11	2395	-3.97	20240607	2120	8.49	20240102	2475	-7.07	20230614	2070	11.11	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
83	20240614	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-30	5	-1.29	20758000	9007	282.35	2335	2335	2295	3025	1635	2330	2304.65	0.20	150	2346	2337	2326	2317	2306	2332	2312	7	695	100	1720	5	1	6710000	154	41.82	1.22	12	0.13	55.00	1884.00	2395	20240607	-3.97	2070	20231025	11.11	2395	-3.97	20240607	2120	8.49	20240102	2475	-7.07	20230614	2070	11.11	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
84	20240614	141012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-30	5	-1.29	19833400	8605	269.75	2335	2335	2295	3025	1635	2330	2304.87	0.20	-2	2346	2337	2326	2317	2306	2332	2312	7	695	100	1720	5	1	6710000	154	41.82	1.22	12	0.13	55.00	1884.00	2395	20240607	-3.97	2070	20231025	11.11	2395	-3.97	20240607	2120	8.49	20240102	2475	-7.07	20230614	2070	11.11	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
85	20240614	131014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	1171840	504	15.80	2335	2335	2325	3025	1635	2330	2325.08	0.20	-2	2346	2337	2326	2317	2306	2332	2312	7	695	100	1720	5	1	6710000	156	42.27	1.23	12	0.01	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230614	2070	12.32	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
86	20240614	121021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	532465	229	7.18	2335	2335	2325	3025	1635	2330	2325.17	0.20	-2	2346	2337	2326	2317	2306	2332	2312	7	695	100	1720	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230614	2070	12.32	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
87	20240614	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	18640	8	0.25	2335	2335	2325	3025	1635	2330	2330.00	0.20	-2	2346	2337	2326	2317	2306	2332	2312	7	695	100	1720	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230614	2070	12.32	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
88	20240614	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	5	2	0.21	13990	6	0.19	2335	2335	2325	3025	1635	2330	2331.67	0.20	-2	2346	2337	2326	2317	2306	2332	2312	7	695	100	1720	5	1	6710000	157	42.45	1.24	12	0.00	55.00	1884.00	2395	20240607	-2.51	2070	20231025	12.80	2395	-2.51	20240607	2120	10.14	20240102	2475	-5.66	20230614	2070	12.80	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
89	20240614	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	9320	4	0.13	2335	2335	2325	3025	1635	2330	2330.00	0.20	-2	2346	2337	2326	2317	2306	2332	2312	7	695	100	1720	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230614	2070	12.32	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
90	20240613	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	7393635	3190	113.77	2335	2335	2315	3015	1625	2320	2317.75	0.20	1919	2366	2342	2326	2302	2286	2335	2295	7	695	100	1710	5	1	6710000	156	42.36	1.24	12	0.05	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230613	2070	12.56	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
91	20240613	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	5198575	2244	80.03	2335	2335	2315	3015	1625	2320	2316.66	0.20	1035	2366	2342	2326	2302	2286	2335	2295	7	695	100	1710	5	1	6710000	156	42.36	1.24	12	0.03	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230613	2070	12.56	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
92	20240613	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	5198575	2244	80.03	2335	2335	2315	3015	1625	2320	2316.66	0.20	1035	2366	2342	2326	2302	2286	2335	2295	7	695	100	1710	5	1	6710000	156	42.36	1.24	12	0.03	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230613	2070	12.56	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
93	20240613	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	5173045	2233	79.64	2335	2335	2315	3015	1625	2320	2316.63	0.20	1025	2366	2342	2326	2302	2286	2335	2295	7	695	100	1710	5	1	6710000	155	42.09	1.23	12	0.03	55.00	1884.00	2395	20240607	-3.34	2070	20231025	11.84	2395	-3.34	20240607	2120	9.20	20240102	2475	-6.46	20230613	2070	11.84	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
94	20240613	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	2858045	1233	43.97	2335	2335	2315	3015	1625	2320	2317.96	0.20	1025	2366	2342	2326	2302	2286	2335	2295	7	695	100	1710	5	1	6710000	155	42.09	1.23	12	0.02	55.00	1884.00	2395	20240607	-3.34	2070	20231025	11.84	2395	-3.34	20240607	2120	9.20	20240102	2475	-6.46	20230613	2070	11.84	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
95	20240613	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	543045	233	8.31	2335	2335	2330	3015	1625	2320	2330.67	0.20	25	2366	2342	2326	2302	2286	2335	2295	7	695	100	1710	5	1	6710000	156	42.36	1.24	12	0.00	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230613	2070	12.56	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
96	20240613	101125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	15	2	0.65	72385	31	1.11	2335	2335	2335	3015	1625	2320	2335.00	0.20	25	2366	2342	2326	2302	2286	2335	2295	7	695	100	1710	5	1	6710000	157	42.45	1.24	12	0.00	55.00	1884.00	2395	20240607	-2.51	2070	20231025	12.80	2395	-2.51	20240607	2120	10.14	20240102	2475	-5.66	20230613	2070	12.80	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
97	20240613	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.20	0	2366	2342	2326	2302	2286	2335	2295	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230613	2070	12.08	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
98	20240612	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	15	2	0.65	6502580	2804	50.81	2350	2350	2310	2995	1615	2305	2319.04	0.20	0	2395	2350	2325	2280	2255	2337	2267	7	690	100	1700	5	1	6710000	156	42.18	1.23	12	0.04	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230612	2070	12.08	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
99	20240612	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	20	2	0.87	6458510	2785	50.46	2350	2350	2310	2995	1615	2305	2319.03	0.20	2	2395	2350	2325	2280	2255	2337	2267	7	690	100	1700	5	1	6710000	156	42.27	1.23	12	0.04	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230612	2070	12.32	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
100	20240612	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	5	2	0.22	3765035	1619	29.34	2350	2350	2310	2995	1615	2305	2325.53	0.20	0	2395	2350	2325	2280	2255	2337	2267	7	690	100	1700	5	1	6710000	155	42.00	1.23	12	0.02	55.00	1884.00	2395	20240607	-3.55	2070	20231025	11.59	2395	-3.55	20240607	2120	8.96	20240102	2475	-6.67	20230612	2070	11.59	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
101	20240612	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	30	2	1.30	1825990	780	14.13	2350	2350	2310	2995	1615	2305	2341.01	0.20	0	2395	2350	2325	2280	2255	2337	2267	7	690	100	1700	5	1	6710000	157	42.45	1.24	12	0.01	55.00	1884.00	2395	20240607	-2.51	2070	20231025	12.80	2395	-2.51	20240607	2120	10.14	20240102	2475	-5.66	20230612	2070	12.80	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
102	20240612	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	30	2	1.30	1825990	780	14.13	2350	2350	2310	2995	1615	2305	2341.01	0.20	0	2395	2350	2325	2280	2255	2337	2267	7	690	100	1700	5	1	6710000	157	42.45	1.24	12	0.01	55.00	1884.00	2395	20240607	-2.51	2070	20231025	12.80	2395	-2.51	20240607	2120	10.14	20240102	2475	-5.66	20230612	2070	12.80	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
103	20240612	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	15	2	0.65	800925	341	6.18	2350	2350	2310	2995	1615	2305	2348.75	0.20	0	2395	2350	2325	2280	2255	2337	2267	7	690	100	1700	5	1	6710000	156	42.18	1.23	12	0.01	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230612	2070	12.08	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
104	20240612	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	40	2	1.74	766070	326	5.91	2350	2350	2345	2995	1615	2305	2349.91	0.20	0	2395	2350	2325	2280	2255	2337	2267	7	690	100	1700	5	1	6710000	157	42.64	1.24	12	0.00	55.00	1884.00	2395	20240607	-2.09	2070	20231025	13.29	2395	-2.09	20240607	2120	10.61	20240102	2475	-5.25	20230612	2070	13.29	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
105	20240612	091124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	45	2	1.95	705000	300	5.44	2350	2350	2350	2995	1615	2305	2350.00	0.20	0	2395	2350	2325	2280	2255	2337	2267	7	690	100	1700	5	1	6710000	158	42.73	1.25	12	0.00	55.00	1884.00	2395	20240607	-1.88	2070	20231025	13.53	2395	-1.88	20240607	2120	10.85	20240102	2475	-5.05	20230612	2070	13.53	20231025	0.07	N	442310	100	6 억	13288	N	N	N	N
106	20240610	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	0	3	0.00	40866120	17374	129.00	2360	2375	2320	3080	1660	2370	2352.14	0.20	-405	2430	2400	2365	2335	2300	2415	2350	7	710	100	1750	5	1	6710000	159	43.09	1.26	12	0.26	55.00	1884.00	2395	20240607	-1.04	2070	20231025	14.49	2395	-1.04	20240607	2120	11.79	20240102	2475	-4.24	20230612	2070	14.49	20231025	0.07	N	442310	100	6 억	13696	N	N	N	N
107	20240610	151121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	-35	5	-1.48	36057240	15308	113.66	2360	2375	2325	3080	1660	2370	2355.45	0.20	-321	2430	2400	2365	2335	2300	2415	2350	7	710	100	1750	5	1	6710000	157	42.45	1.24	12	0.23	55.00	1884.00	2395	20240607	-2.51	2070	20231025	12.80	2395	-2.51	20240607	2120	10.14	20240102	2475	-5.66	20230612	2070	12.80	20231025	0.07	N	442310	100	6 억	13696	N	N	N	N
108	20240610	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-30	5	-1.27	34597815	14684	109.03	2360	2375	2325	3080	1660	2370	2356.16	0.20	-279	2430	2400	2365	2335	2300	2415	2350	7	710	100	1750	5	1	6710000	157	42.55	1.24	12	0.22	55.00	1884.00	2395	20240607	-2.30	2070	20231025	13.04	2395	-2.30	20240607	2120	10.38	20240102	2475	-5.45	20230612	2070	13.04	20231025	0.07	N	442310	100	6 억	13696	N	N	N	N
109	20240610	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	22261645	9387	69.70	2360	2375	2360	3080	1660	2370	2371.54	0.20	-279	2430	2400	2365	2335	2300	2415	2350	7	710	100	1750	5	1	6710000	159	43.18	1.26	12	0.14	55.00	1884.00	2395	20240607	-0.84	2070	20231025	14.73	2395	-0.84	20240607	2120	12.03	20240102	2475	-4.04	20230612	2070	14.73	20231025	0.07	N	442310	100	6 억	13696	N	N	N	N
110	20240610	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	22261645	9387	69.70	2360	2375	2360	3080	1660	2370	2371.54	0.20	-279	2430	2400	2365	2335	2300	2415	2350	7	710	100	1750	5	1	6710000	159	43.18	1.26	12	0.14	55.00	1884.00	2395	20240607	-0.84	2070	20231025	14.73	2395	-0.84	20240607	2120	12.03	20240102	2475	-4.04	20230612	2070	14.73	20231025	0.07	N	442310	100	6 억	13696	N	N	N	N
111	20240610	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	18936645	7987	59.30	2360	2375	2360	3080	1660	2370	2370.93	0.20	-279	2430	2400	2365	2335	2300	2415	2350	7	710	100	1750	5	1	6710000	159	43.18	1.26	12	0.12	55.00	1884.00	2395	20240607	-0.84	2070	20231025	14.73	2395	-0.84	20240607	2120	12.03	20240102	2475	-4.04	20230612	2070	14.73	20231025	0.07	N	442310	100	6 억	13696	N	N	N	N
112	20240610	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-5	5	-0.21	4585345	1937	14.38	2360	2375	2360	3080	1660	2370	2367.24	0.20	-226	2430	2400	2365	2335	2300	2415	2350	7	710	100	1750	5	1	6710000	159	43.00	1.26	12	0.03	55.00	1884.00	2395	20240607	-1.25	2070	20231025	14.25	2395	-1.25	20240607	2120	11.56	20240102	2475	-4.44	20230612	2070	14.25	20231025	0.07	N	442310	100	6 억	13696	N	N	N	N
113	20240610	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	3126695	1320	9.80	2360	2375	2360	3080	1660	2370	2368.71	0.20	-115	2430	2400	2365	2335	2300	2415	2350	7	710	100	1750	5	1	6710000	159	43.18	1.26	12	0.02	55.00	1884.00	2395	20240607	-0.84	2070	20231025	14.73	2395	-0.84	20240607	2120	12.03	20240102	2475	-4.04	20230612	2070	14.73	20231025	0.07	N	442310	100	6 억	13696	N	N	N	N
114	20240607	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	5	2	0.21	31826760	13468	70.22	2360	2395	2330	3070	1660	2365	2363.78	0.21	2926	2411	2387	2341	2317	2271	2400	2330	7	705	100	1750	5	1	6710000	159	43.09	1.26	12	0.20	55.00	1884.00	2395	20240607	-1.04	2070	20231025	14.49	2395	-1.04	20240607	2120	11.79	20240102	2475	-4.24	20230607	2070	14.49	20231025	0.07	N	442310	100	6 억	14170	N	N	N	N
115	20240607	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	5	2	0.21	31232610	13213	68.89	2360	2395	2330	3070	1660	2365	2363.78	0.21	2926	2411	2387	2341	2317	2271	2400	2330	7	705	100	1750	5	1	6710000	159	43.09	1.26	12	0.20	55.00	1884.00	2395	20240607	-1.04	2070	20231025	14.49	2395	-1.04	20240607	2120	11.79	20240102	2475	-4.24	20230607	2070	14.49	20231025	0.07	N	442310	100	6 억	14170	N	N	N	N
116	20240607	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	30024925	12703	66.23	2360	2395	2330	3070	1660	2365	2363.61	0.21	2600	2411	2387	2341	2317	2271	2400	2330	7	705	100	1750	5	1	6710000	159	43.00	1.26	12	0.19	55.00	1884.00	2395	20240607	-1.25	2070	20231025	14.25	2395	-1.25	20240607	2120	11.56	20240102	2475	-4.44	20230607	2070	14.25	20231025	0.07	N	442310	100	6 억	14170	N	N	N	N
117	20240607	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	28802840	12187	63.54	2360	2395	2330	3070	1660	2365	2363.41	0.21	2239	2411	2387	2341	2317	2271	2400	2330	7	705	100	1750	5	1	6710000	159	43.00	1.26	12	0.18	55.00	1884.00	2395	20240607	-1.25	2070	20231025	14.25	2395	-1.25	20240607	2120	11.56	20240102	2475	-4.44	20230607	2070	14.25	20231025	0.07	N	442310	100	6 억	14170	N	N	N	N
118	20240607	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	10	2	0.42	27444795	11614	60.55	2360	2395	2330	3070	1660	2365	2363.08	0.21	1757	2411	2387	2341	2317	2271	2400	2330	7	705	100	1750	5	1	6710000	159	43.18	1.26	12	0.17	55.00	1884.00	2395	20240607	-0.84	2070	20231025	14.73	2395	-0.84	20240607	2120	12.03	20240102	2475	-4.04	20230607	2070	14.73	20231025	0.07	N	442310	100	6 억	14170	N	N	N	N
119	20240607	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	23669720	10020	52.24	2360	2395	2330	3070	1660	2365	2362.25	0.21	2317	2411	2387	2341	2317	2271	2400	2330	7	705	100	1750	5	1	6710000	159	43.00	1.26	12	0.15	55.00	1884.00	2395	20240607	-1.25	2070	20231025	14.25	2395	-1.25	20240607	2120	11.56	20240102	2475	-4.44	20230607	2070	14.25	20231025	0.07	N	442310	100	6 억	14170	N	N	N	N
120	20240607	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	22288900	9436	49.19	2360	2395	2330	3070	1660	2365	2362.11	0.21	2317	2411	2387	2341	2317	2271	2400	2330	7	705	100	1750	5	1	6710000	159	43.00	1.26	12	0.14	55.00	1884.00	2395	20240607	-1.25	2070	20231025	14.25	2395	-1.25	20240607	2120	11.56	20240102	2475	-4.44	20230607	2070	14.25	20231025	0.07	N	442310	100	6 억	14170	N	N	N	N
121	20240607	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	20	2	0.85	5656970	2390	12.46	2360	2385	2355	3070	1660	2365	2366.93	0.21	367	2411	2387	2341	2317	2271	2400	2330	7	705	100	1750	5	1	6710000	160	43.36	1.27	12	0.04	55.00	1884.00	2390	20240415	-0.21	2070	20231025	15.22	2390	-0.21	20240415	2120	12.50	20240102	2475	-3.64	20230607	2070	15.22	20231025	0.07	N	442310	100	6 억	14170	N	N	N	N
122	20240605	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	45	2	1.94	44829630	19181	47.70	2315	2365	2295	3015	1625	2320	2337.19	0.22	17055	2360	2340	2305	2285	2250	2350	2295	7	695	100	1710	5	1	6710000	159	43.00	1.26	12	0.29	55.00	1884.00	2390	20240415	-1.05	2070	20231025	14.25	2390	-1.05	20240415	2120	11.56	20240102	2475	-4.44	20230605	2070	14.25	20231025	0.07	N	442310	100	6 억	14591	N	N	N	N
123	20240605	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	40	2	1.72	35294735	15124	37.61	2315	2360	2295	3015	1625	2320	2333.69	0.22	13061	2360	2340	2305	2285	2250	2350	2295	7	695	100	1710	5	1	6710000	158	42.91	1.25	12	0.23	55.00	1884.00	2390	20240415	-1.26	2070	20231025	14.01	2390	-1.26	20240415	2120	11.32	20240102	2475	-4.65	20230605	2070	14.01	20231025	0.07	N	442310	100	6 억	14591	N	N	N	N
124	20240605	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	30	2	1.29	26869945	11539	28.70	2315	2350	2295	3015	1625	2320	2328.62	0.22	9483	2360	2340	2305	2285	2250	2350	2295	7	695	100	1710	5	1	6710000	158	42.73	1.25	12	0.17	55.00	1884.00	2390	20240415	-1.67	2070	20231025	13.53	2390	-1.67	20240415	2120	10.85	20240102	2475	-5.05	20230605	2070	13.53	20231025	0.07	N	442310	100	6 억	14591	N	N	N	N
125	20240605	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	4749515	2051	5.10	2315	2320	2310	3015	1625	2320	2315.71	0.22	1458	2360	2340	2305	2285	2250	2350	2295	7	695	100	1710	5	1	6710000	155	42.09	1.23	12	0.03	55.00	1884.00	2390	20240415	-3.14	2070	20231025	11.84	2390	-3.14	20240415	2120	9.20	20240102	2475	-6.46	20230605	2070	11.84	20231025	0.07	N	442310	100	6 억	14591	N	N	N	N
126	20240605	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	684385	295	0.73	2315	2320	2315	3015	1625	2320	2319.95	0.22	-103	2360	2340	2305	2285	2250	2350	2295	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.93	2070	20231025	12.08	2390	-2.93	20240415	2120	9.43	20240102	2475	-6.26	20230605	2070	12.08	20231025	0.07	N	442310	100	6 억	14591	N	N	N	N
127	20240605	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	684385	295	0.73	2315	2320	2315	3015	1625	2320	2319.95	0.22	-103	2360	2340	2305	2285	2250	2350	2295	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.93	2070	20231025	12.08	2390	-2.93	20240415	2120	9.43	20240102	2475	-6.26	20230605	2070	12.08	20231025	0.07	N	442310	100	6 억	14591	N	N	N	N
128	20240605	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	684385	295	0.73	2315	2320	2315	3015	1625	2320	2319.95	0.22	-103	2360	2340	2305	2285	2250	2350	2295	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.93	2070	20231025	12.08	2390	-2.93	20240415	2120	9.43	20240102	2475	-6.26	20230605	2070	12.08	20231025	0.07	N	442310	100	6 억	14591	N	N	N	N
129	20240605	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	16230	7	0.02	2315	2320	2315	3015	1625	2320	2318.57	0.22	-7	2360	2340	2305	2285	2250	2350	2295	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.93	2070	20231025	12.08	2390	-2.93	20240415	2120	9.43	20240102	2475	-6.26	20230605	2070	12.08	20231025	0.07	N	442310	100	6 억	14591	N	N	N	N
130	20240604	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	50	2	2.20	91669350	40212	908.75	2270	2325	2270	2950	1590	2270	2279.65	0.21	2913	2316	2292	2271	2247	2226	2305	2260	7	680	100	1670	5	1	6710000	156	42.18	1.23	12	0.60	55.00	1884.00	2390	20240415	-2.93	2070	20231025	12.08	2390	-2.93	20240415	2120	9.43	20240102	2475	-6.26	20230605	2070	12.08	20231025	0.07	N	442310	100	6 억	14402	N	N	N	N
131	20240604	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	50	2	2.20	91001185	39924	902.24	2270	2320	2270	2950	1590	2270	2279.36	0.21	2913	2316	2292	2271	2247	2226	2305	2260	7	680	100	1670	5	1	6710000	156	42.18	1.23	12	0.59	55.00	1884.00	2390	20240415	-2.93	2070	20231025	12.08	2390	-2.93	20240415	2120	9.43	20240102	2475	-6.26	20230605	2070	12.08	20231025	0.07	N	442310	100	6 억	14402	N	N	N	N
132	20240604	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	40	2	1.76	88968865	39048	882.44	2270	2320	2270	2950	1590	2270	2278.45	0.21	2909	2316	2292	2271	2247	2226	2305	2260	7	680	100	1670	5	1	6710000	155	42.00	1.23	12	0.58	55.00	1884.00	2390	20240415	-3.35	2070	20231025	11.59	2390	-3.35	20240415	2120	8.96	20240102	2475	-6.67	20230605	2070	11.59	20231025	0.07	N	442310	100	6 억	14402	N	N	N	N
133	20240604	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	50	2	2.20	88753115	38955	880.34	2270	2320	2270	2950	1590	2270	2278.35	0.21	2909	2316	2292	2271	2247	2226	2305	2260	7	680	100	1670	5	1	6710000	156	42.18	1.23	12	0.58	55.00	1884.00	2390	20240415	-2.93	2070	20231025	12.08	2390	-2.93	20240415	2120	9.43	20240102	2475	-6.26	20230605	2070	12.08	20231025	0.07	N	442310	100	6 억	14402	N	N	N	N
134	20240604	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	50	2	2.20	88706715	38935	879.89	2270	2320	2270	2950	1590	2270	2278.33	0.21	2909	2316	2292	2271	2247	2226	2305	2260	7	680	100	1670	5	1	6710000	156	42.18	1.23	12	0.58	55.00	1884.00	2390	20240415	-2.93	2070	20231025	12.08	2390	-2.93	20240415	2120	9.43	20240102	2475	-6.26	20230605	2070	12.08	20231025	0.07	N	442310	100	6 억	14402	N	N	N	N
135	20240604	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	45	2	1.98	88702075	38933	879.84	2270	2315	2270	2950	1590	2270	2278.33	0.21	2909	2316	2292	2271	2247	2226	2305	2260	7	680	100	1670	5	1	6710000	155	42.09	1.23	12	0.58	55.00	1884.00	2390	20240415	-3.14	2070	20231025	11.84	2390	-3.14	20240415	2120	9.20	20240102	2475	-6.46	20230605	2070	11.84	20231025	0.07	N	442310	100	6 억	14402	N	N	N	N
136	20240604	101131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	30	2	1.32	79869090	35100	793.22	2270	2300	2270	2950	1590	2270	2275.47	0.21	836	2316	2292	2271	2247	2226	2305	2260	7	680	100	1670	5	1	6710000	154	41.82	1.22	12	0.52	55.00	1884.00	2390	20240415	-3.77	2070	20231025	11.11	2390	-3.77	20240415	2120	8.49	20240102	2475	-7.07	20230605	2070	11.11	20231025	0.07	N	442310	100	6 억	14402	N	N	N	N
137	20240604	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	76281020	33531	757.76	2270	2275	2270	2950	1590	2270	2274.94	0.21	-79	2316	2292	2271	2247	2226	2305	2260	7	680	100	1670	5	1	6710000	152	41.27	1.20	12	0.50	55.00	1884.00	2390	20240415	-5.02	2070	20231025	9.66	2390	-5.02	20240415	2120	7.08	20240102	2475	-8.28	20230605	2070	9.66	20231025	0.07	N	442310	100	6 억	14402	N	N	N	N
138	20240603	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-10	5	-0.44	10066810	4425	55.48	2250	2295	2250	2960	1600	2280	2274.99	0.21	-1	2313	2296	2273	2256	2233	2285	2245	7	680	100	1680	5	1	6710000	152	41.27	1.20	12	0.07	55.00	1884.00	2390	20240415	-5.02	2070	20231025	9.66	2390	-5.02	20240415	2120	7.08	20240102	2475	-8.28	20230605	2070	9.66	20231025	0.07	N	442310	100	6 억	14403	N	N	N	N
139	20240603	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-10	5	-0.44	10041840	4414	55.34	2250	2295	2250	2960	1600	2280	2275.00	0.21	-1	2313	2296	2273	2256	2233	2285	2245	7	680	100	1680	5	1	6710000	152	41.27	1.20	12	0.07	55.00	1884.00	2390	20240415	-5.02	2070	20231025	9.66	2390	-5.02	20240415	2120	7.08	20240102	2475	-8.28	20230605	2070	9.66	20231025	0.07	N	442310	100	6 억	14403	N	N	N	N
140	20240603	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	9583300	4212	52.81	2250	2295	2250	2960	1600	2280	2275.24	0.21	-1	2313	2296	2273	2256	2233	2285	2245	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.06	55.00	1884.00	2390	20240415	-4.60	2070	20231025	10.14	2390	-4.60	20240415	2120	7.55	20240102	2475	-7.88	20230605	2070	10.14	20231025	0.07	N	442310	100	6 억	14403	N	N	N	N
141	20240603	131117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	8664460	3809	47.76	2250	2295	2250	2960	1600	2280	2274.73	0.21	-1	2313	2296	2273	2256	2233	2285	2245	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.06	55.00	1884.00	2390	20240415	-4.60	2070	20231025	10.14	2390	-4.60	20240415	2120	7.55	20240102	2475	-7.88	20230605	2070	10.14	20231025	0.07	N	442310	100	6 억	14403	N	N	N	N
142	20240603	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	2980000	1311	16.44	2250	2295	2250	2960	1600	2280	2273.07	0.21	-1	2313	2296	2273	2256	2233	2285	2245	7	680	100	1680	5	1	6710000	153	41.36	1.21	12	0.02	55.00	1884.00	2390	20240415	-4.81	2070	20231025	9.90	2390	-4.81	20240415	2120	7.31	20240102	2475	-8.08	20230605	2070	9.90	20231025	0.07	N	442310	100	6 억	14403	N	N	N	N
143	20240603	111110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	705000	311	3.90	2250	2295	2250	2960	1600	2280	2266.88	0.21	-1	2313	2296	2273	2256	2233	2285	2245	7	680	100	1680	5	1	6710000	153	41.36	1.21	12	0.00	55.00	1884.00	2390	20240415	-4.81	2070	20231025	9.90	2390	-4.81	20240415	2120	7.31	20240102	2475	-8.08	20230605	2070	9.90	20231025	0.07	N	442310	100	6 억	14403	N	N	N	N
144	20240603	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	457070	202	2.53	2250	2295	2250	2960	1600	2280	2262.72	0.21	-1	2313	2296	2273	2256	2233	2285	2245	7	680	100	1680	5	1	6710000	153	41.36	1.21	12	0.00	55.00	1884.00	2390	20240415	-4.81	2070	20231025	9.90	2390	-4.81	20240415	2120	7.31	20240102	2475	-8.08	20230605	2070	9.90	20231025	0.07	N	442310	100	6 억	14403	N	N	N	N
145	20240603	091104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-30	5	-1.32	225000	100	1.25	2250	2250	2250	2960	1600	2280	2250.00	0.21	0	2313	2296	2273	2256	2233	2285	2245	7	680	100	1680	5	1	6710000	151	40.91	1.19	12	0.00	55.00	1884.00	2390	20240415	-5.86	2070	20231025	8.70	2390	-5.86	20240415	2120	6.13	20240102	2475	-9.09	20230605	2070	8.70	20231025	0.07	N	442310	100	6 억	14403	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History