KissMeData/211050/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161007	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	-40	5	-0.73	369295990	67951	137.83	5460	5550	5400	7090	3830	5460	5434.74	1.58	-11440	5613	5536	5483	5406	5353	5510	5380	51	1630	100	3820	10	1	51379800	2785	9.44	2.79	12	0.13	574.00	1943.00	6480	20240508	-16.36	2402	20230818	125.65	6480	-16.36	20240508	3052	77.59	20240102	24600	-77.97	20240412	4575	18.47	20240429	1.38	N	211050	100	51 억	813190	N	N	1	N	N
3	20240628	151020	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	-40	5	-0.73	359954430	66229	134.34	5460	5550	5400	7090	3830	5460	5435.00	1.58	-11706	5613	5536	5483	5406	5353	5510	5380	51	1630	100	3820	10	1	51379800	2785	9.44	2.79	12	0.13	574.00	1943.00	6480	20240508	-16.36	2402	20230818	125.65	6480	-16.36	20240508	3052	77.59	20240102	24600	-77.97	20240412	4575	18.47	20240429	1.38	N	211050	100	51 억	813190	N	N	1	N	N
4	20240628	141019	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	-40	5	-0.73	250584030	46013	93.33	5460	5550	5400	7090	3830	5460	5445.94	1.58	-7777	5613	5536	5483	5406	5353	5510	5380	51	1630	100	3820	10	1	51379800	2785	9.44	2.79	12	0.09	574.00	1943.00	6480	20240508	-16.36	2402	20230818	125.65	6480	-16.36	20240508	3052	77.59	20240102	24600	-77.97	20240412	4575	18.47	20240429	1.38	N	211050	100	51 억	813190	N	N	1	N	N
5	20240628	131018	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5440	-20	5	-0.37	182921840	33507	67.97	5460	5550	5400	7090	3830	5460	5459.21	1.58	-6548	5613	5536	5483	5406	5353	5510	5380	51	1630	100	3820	10	1	51379800	2795	9.48	2.80	12	0.07	574.00	1943.00	6480	20240508	-16.05	2402	20230818	126.48	6480	-16.05	20240508	3052	78.24	20240102	24600	-77.89	20240412	4575	18.91	20240429	1.38	N	211050	100	51 억	813190	N	N	1	N	N
6	20240628	121016	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	80	2	1.47	131731780	24133	48.95	5460	5550	5400	7090	3830	5460	5458.57	1.58	-511	5613	5536	5483	5406	5353	5510	5380	51	1630	100	3820	10	1	51379800	2846	9.65	2.85	12	0.05	574.00	1943.00	6480	20240508	-14.51	2402	20230818	130.64	6480	-14.51	20240508	3052	81.52	20240102	24600	-77.48	20240412	4575	21.09	20240429	1.38	N	211050	100	51 억	813190	N	N	1	N	N
7	20240628	111000	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5480	20	2	0.37	100274880	18424	37.37	5460	5490	5400	7090	3830	5460	5442.62	1.58	1173	5613	5536	5483	5406	5353	5510	5380	51	1630	100	3820	10	1	51379800	2816	9.55	2.82	12	0.04	574.00	1943.00	6480	20240508	-15.43	2402	20230818	128.14	6480	-15.43	20240508	3052	79.55	20240102	24600	-77.72	20240412	4575	19.78	20240429	1.38	N	211050	100	51 억	813190	N	N	1	N	N
8	20240628	100956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	0	3	0.00	69834090	12858	26.08	5460	5490	5400	7090	3830	5460	5431.18	1.58	2744	5613	5536	5483	5406	5353	5510	5380	51	1630	100	3820	10	1	51379800	2805	9.51	2.81	12	0.03	574.00	1943.00	6480	20240508	-15.74	2402	20230818	127.31	6480	-15.74	20240508	3052	78.90	20240102	24600	-77.80	20240412	4575	19.34	20240429	1.38	N	211050	100	51 억	813190	N	N	1	N	N
9	20240628	090959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	-30	5	-0.55	18590560	3411	6.92	5460	5490	5430	7090	3830	5460	5450.18	1.58	492	5613	5536	5483	5406	5353	5510	5380	51	1630	100	3820	10	1	51379800	2790	9.46	2.79	12	0.01	574.00	1943.00	6480	20240508	-16.20	2402	20230818	126.06	6480	-16.20	20240508	3052	77.92	20240102	24600	-77.93	20240412	4575	18.69	20240429	1.38	N	211050	100	51 억	813190	N	N	1	N	N
10	20240627	160951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-80	5	-1.44	270308650	49255	10.20	5540	5560	5430	7200	3880	5540	5488.08	1.59	-6658	6146	5842	5556	5252	4966	5995	5405	51	1660	100	3870	10	1	51379800	2805	9.51	2.81	12	0.10	574.00	1943.00	6480	20240508	-15.74	2402	20230818	127.31	6480	-15.74	20240508	3052	78.90	20240102	24600	-77.80	20240412	4575	19.34	20240429	1.41	N	211050	100	51 억	815747	N	N	1	N	N
11	20240627	150958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	-20	5	-0.36	257281540	46875	9.71	5540	5560	5430	7200	3880	5540	5488.67	1.59	-6551	6146	5842	5556	5252	4966	5995	5405	51	1660	100	3870	10	1	51379800	2836	9.62	2.84	12	0.09	574.00	1943.00	6480	20240508	-14.81	2402	20230818	129.81	6480	-14.81	20240508	3052	80.87	20240102	24600	-77.56	20240412	4575	20.66	20240429	1.41	N	211050	100	51 억	815747	N	N	1	N	N
12	20240627	140955	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	0	3	0.00	211487410	38588	7.99	5540	5550	5430	7200	3880	5540	5480.65	1.59	-5389	6146	5842	5556	5252	4966	5995	5405	51	1660	100	3870	10	1	51379800	2846	9.65	2.85	12	0.08	574.00	1943.00	6480	20240508	-14.51	2402	20230818	130.64	6480	-14.51	20240508	3052	81.52	20240102	24600	-77.48	20240412	4575	21.09	20240429	1.41	N	211050	100	51 억	815747	N	N	1	N	N
13	20240627	130955	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	-40	5	-0.72	150316450	27437	5.68	5540	5550	5430	7200	3880	5540	5478.60	1.59	-5955	6146	5842	5556	5252	4966	5995	5405	51	1660	100	3870	10	1	51379800	2826	9.58	2.83	12	0.05	574.00	1943.00	6480	20240508	-15.12	2402	20230818	128.98	6480	-15.12	20240508	3052	80.21	20240102	24600	-77.64	20240412	4575	20.22	20240429	1.41	N	211050	100	51 억	815747	N	N	1	N	N
14	20240627	120958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5480	-60	5	-1.08	146195440	26687	5.53	5540	5550	5430	7200	3880	5540	5478.15	1.59	-5523	6146	5842	5556	5252	4966	5995	5405	51	1660	100	3870	10	1	51379800	2816	9.55	2.82	12	0.05	574.00	1943.00	6480	20240508	-15.43	2402	20230818	128.14	6480	-15.43	20240508	3052	79.55	20240102	24600	-77.72	20240412	4575	19.78	20240429	1.41	N	211050	100	51 억	815747	N	N	1	N	N
15	20240627	110957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-80	5	-1.44	121646650	22201	4.60	5540	5550	5430	7200	3880	5540	5479.33	1.59	-2323	6146	5842	5556	5252	4966	5995	5405	51	1660	100	3870	10	1	51379800	2805	9.51	2.81	12	0.04	574.00	1943.00	6480	20240508	-15.74	2402	20230818	127.31	6480	-15.74	20240508	3052	78.90	20240102	24600	-77.80	20240412	4575	19.34	20240429	1.41	N	211050	100	51 억	815747	N	N	1	N	N
16	20240627	100957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5470	-70	5	-1.26	70813190	12882	2.67	5540	5550	5430	7200	3880	5540	5497.06	1.59	-2171	6146	5842	5556	5252	4966	5995	5405	51	1660	100	3870	10	1	51379800	2810	9.53	2.82	12	0.03	574.00	1943.00	6480	20240508	-15.59	2402	20230818	127.73	6480	-15.59	20240508	3052	79.23	20240102	24600	-77.76	20240412	4575	19.56	20240429	1.41	N	211050	100	51 억	815747	N	N	1	N	N
17	20240627	090956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	0	3	0.00	33557520	6109	1.27	5540	5550	5430	7200	3880	5540	5493.13	1.59	-1703	6146	5842	5556	5252	4966	5995	5405	51	1660	100	3870	10	1	51379800	2846	9.65	2.85	12	0.01	574.00	1943.00	6480	20240508	-14.51	2402	20230818	130.64	6480	-14.51	20240508	3052	81.52	20240102	24600	-77.48	20240412	4575	21.09	20240429	1.41	N	211050	100	51 억	815747	N	N	1	N	N
18	20240626	160952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	190	2	3.55	2721349140	482828	677.25	5350	5860	5270	6950	3750	5350	5636.27	1.48	56815	5670	5510	5420	5260	5170	5465	5215	51	1600	100	3740	10	1	51379800	2846	9.65	2.85	12	0.94	574.00	1943.00	6480	20240508	-14.51	2402	20230818	130.64	6480	-14.51	20240508	3052	81.52	20240102	24600	-77.48	20240412	4575	21.09	20240429	1.51	N	211050	100	51 억	762694	N	N	1	N	N
19	20240626	150956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	210	2	3.93	2693925940	477886	670.32	5350	5860	5270	6950	3750	5350	5637.17	1.48	55535	5670	5510	5420	5260	5170	5465	5215	51	1600	100	3740	10	1	51379800	2857	9.69	2.86	12	0.93	574.00	1943.00	6480	20240508	-14.20	2402	20230818	131.47	6480	-14.20	20240508	3052	82.18	20240102	24600	-77.40	20240412	4575	21.53	20240429	1.51	N	211050	100	51 억	762694	N	N	1	N	N
20	20240626	140953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	340	2	6.36	2494395540	441869	619.80	5350	5860	5350	6950	3750	5350	5645.10	1.48	47644	5670	5510	5420	5260	5170	5465	5215	51	1600	100	3740	10	1	51379800	2924	9.91	2.93	12	0.86	574.00	1943.00	6480	20240508	-12.19	2402	20230818	136.89	6480	-12.19	20240508	3052	86.44	20240102	24600	-76.87	20240412	4575	24.37	20240429	1.51	N	211050	100	51 억	762694	N	N	1	N	N
21	20240626	130955	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	360	2	6.73	2436546180	431715	605.56	5350	5860	5350	6950	3750	5350	5643.88	1.48	46953	5670	5510	5420	5260	5170	5465	5215	51	1600	100	3740	10	1	51379800	2934	9.95	2.94	12	0.84	574.00	1943.00	6480	20240508	-11.88	2402	20230818	137.72	6480	-11.88	20240508	3052	87.09	20240102	24600	-76.79	20240412	4575	24.81	20240429	1.51	N	211050	100	51 억	762694	N	N	1	N	N
22	20240626	120953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	290	2	5.42	1851636360	328688	461.04	5350	5860	5350	6950	3750	5350	5633.42	1.48	6679	5670	5510	5420	5260	5170	5465	5215	51	1600	100	3740	10	1	51379800	2898	9.83	2.90	12	0.64	574.00	1943.00	6480	20240508	-12.96	2402	20230818	134.80	6480	-12.96	20240508	3052	84.80	20240102	24600	-77.07	20240412	4575	23.28	20240429	1.51	N	211050	100	51 억	762694	N	N	1	N	N
23	20240626	110954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	300	2	5.61	1813552020	321954	451.60	5350	5860	5350	6950	3750	5350	5632.95	1.48	5085	5670	5510	5420	5260	5170	5465	5215	51	1600	100	3740	10	1	51379800	2903	9.84	2.91	12	0.63	574.00	1943.00	6480	20240508	-12.81	2402	20230818	135.22	6480	-12.81	20240508	3052	85.12	20240102	24600	-77.03	20240412	4575	23.50	20240429	1.51	N	211050	100	51 억	762694	N	N	1	N	N
24	20240626	100953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5750	400	2	7.48	1578646820	280578	393.56	5350	5860	5350	6950	3750	5350	5626.41	1.48	20412	5670	5510	5420	5260	5170	5465	5215	51	1600	100	3740	10	1	51379800	2954	10.02	2.96	12	0.55	574.00	1943.00	6480	20240508	-11.27	2402	20230818	139.38	6480	-11.27	20240508	3052	88.40	20240102	24600	-76.63	20240412	4575	25.68	20240429	1.51	N	211050	100	51 억	762694	N	N	1	N	N
25	20240626	090955	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5440	90	2	1.68	24467050	4508	6.32	5350	5440	5350	6950	3750	5350	5427.47	1.48	-268	5670	5510	5420	5260	5170	5465	5215	51	1600	100	3740	10	1	51379800	2795	9.48	2.80	12	0.01	574.00	1943.00	6480	20240508	-16.05	2402	20230818	126.48	6480	-16.05	20240508	3052	78.24	20240102	24600	-77.89	20240412	4575	18.91	20240429	1.51	N	211050	100	51 억	762694	N	N	1	N	N
26	20240625	160952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	-150	5	-2.73	386103100	71232	41.49	5580	5580	5330	7150	3850	5500	5420.36	1.51	-11879	5866	5682	5566	5382	5266	5625	5325	51	1650	100	3850	10	1	51379800	2749	9.32	2.75	12	0.14	574.00	1943.00	6480	20240508	-17.44	2402	20230818	122.73	6480	-17.44	20240508	3052	75.29	20240102	24600	-78.25	20240412	4575	16.94	20240429	1.64	N	211050	100	51 억	774541	N	N	1	N	N
27	20240625	150950	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-130	5	-2.36	363676160	67041	39.05	5580	5580	5330	7150	3850	5500	5424.68	1.51	-8678	5866	5682	5566	5382	5266	5625	5325	51	1650	100	3850	10	1	51379800	2759	9.36	2.76	12	0.13	574.00	1943.00	6480	20240508	-17.13	2402	20230818	123.56	6480	-17.13	20240508	3052	75.95	20240102	24600	-78.17	20240412	4575	17.38	20240429	1.64	N	211050	100	51 억	774541	N	N	0	N	N
28	20240625	140952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	-100	5	-1.82	235471390	43189	25.16	5580	5580	5370	7150	3850	5500	5452.11	1.51	-4523	5866	5682	5566	5382	5266	5625	5325	51	1650	100	3850	10	1	51379800	2775	9.41	2.78	12	0.08	574.00	1943.00	6480	20240508	-16.67	2402	20230818	124.81	6480	-16.67	20240508	3052	76.93	20240102	24600	-78.05	20240412	4575	18.03	20240429	1.64	N	211050	100	51 억	774541	N	N	0	N	N
29	20240625	130953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5470	-30	5	-0.55	109060360	19821	11.55	5580	5580	5440	7150	3850	5500	5502.26	1.51	-6013	5866	5682	5566	5382	5266	5625	5325	51	1650	100	3850	10	1	51379800	2810	9.53	2.82	12	0.04	574.00	1943.00	6480	20240508	-15.59	2402	20230818	127.73	6480	-15.59	20240508	3052	79.23	20240102	24600	-77.76	20240412	4575	19.56	20240429	1.64	N	211050	100	51 억	774541	N	N	0	N	N
30	20240625	120956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	20	2	0.36	43485270	7863	4.58	5580	5580	5490	7150	3850	5500	5530.37	1.51	-1918	5866	5682	5566	5382	5266	5625	5325	51	1650	100	3850	10	1	51379800	2836	9.62	2.84	12	0.02	574.00	1943.00	6480	20240508	-14.81	2402	20230818	129.81	6480	-14.81	20240508	3052	80.87	20240102	24600	-77.56	20240412	4575	20.66	20240429	1.64	N	211050	100	51 억	774541	N	N	0	N	N
31	20240625	110954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	30	2	0.55	43016200	7778	4.53	5580	5580	5490	7150	3850	5500	5530.50	1.51	-1934	5866	5682	5566	5382	5266	5625	5325	51	1650	100	3850	10	1	51379800	2841	9.63	2.85	12	0.02	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.64	N	211050	100	51 억	774541	N	N	0	N	N
32	20240625	100952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	30	2	0.55	27791400	5015	2.92	5580	5580	5490	7150	3850	5500	5541.66	1.51	-1515	5866	5682	5566	5382	5266	5625	5325	51	1650	100	3850	10	1	51379800	2841	9.63	2.85	12	0.01	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.64	N	211050	100	51 억	774541	N	N	0	N	N
33	20240625	090952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	70	2	1.27	5363360	973	0.57	5580	5580	5490	7150	3850	5500	5512.19	1.51	-181	5866	5682	5566	5382	5266	5625	5325	51	1650	100	3850	10	1	51379800	2862	9.70	2.87	12	0.00	574.00	1943.00	6480	20240508	-14.04	2402	20230818	131.89	6480	-14.04	20240508	3052	82.50	20240102	24600	-77.36	20240412	4575	21.75	20240429	1.64	N	211050	100	51 억	774541	N	N	0	N	N
34	20240624	160948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	-200	5	-3.51	949094790	171668	112.23	5750	5750	5450	7410	3990	5700	5528.66	1.55	-24113	5833	5766	5653	5586	5473	5800	5620	51	1710	100	3990	10	1	51379800	2826	9.58	2.83	12	0.33	574.00	1943.00	6480	20240508	-15.12	2402	20230818	128.98	6480	-15.12	20240508	3052	80.21	20240102	24600	-77.64	20240412	4575	20.22	20240429	1.66	N	211050	100	51 억	798683	N	N	1	N	N
35	20240624	150949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	-180	5	-3.16	922129350	166771	109.02	5750	5750	5450	7410	3990	5700	5529.31	1.55	-22298	5833	5766	5653	5586	5473	5800	5620	51	1710	100	3990	10	1	51379800	2836	9.62	2.84	12	0.32	574.00	1943.00	6480	20240508	-14.81	2402	20230818	129.81	6480	-14.81	20240508	3052	80.87	20240102	24600	-77.56	20240412	4575	20.66	20240429	1.66	N	211050	100	51 억	798683	N	N	1	N	N
36	20240624	140949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	-200	5	-3.51	601688670	108451	70.90	5750	5750	5490	7410	3990	5700	5548.02	1.55	-21709	5833	5766	5653	5586	5473	5800	5620	51	1710	100	3990	10	1	51379800	2826	9.58	2.83	12	0.21	574.00	1943.00	6480	20240508	-15.12	2402	20230818	128.98	6480	-15.12	20240508	3052	80.21	20240102	24600	-77.64	20240412	4575	20.22	20240429	1.66	N	211050	100	51 억	798683	N	N	1	N	N
37	20240624	130948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5510	-190	5	-3.33	471118090	84740	55.40	5750	5750	5490	7410	3990	5700	5559.57	1.55	-19857	5833	5766	5653	5586	5473	5800	5620	51	1710	100	3990	10	1	51379800	2831	9.60	2.84	12	0.16	574.00	1943.00	6480	20240508	-14.97	2402	20230818	129.39	6480	-14.97	20240508	3052	80.54	20240102	24600	-77.60	20240412	4575	20.44	20240429	1.66	N	211050	100	51 억	798683	N	N	1	N	N
38	20240624	120949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	-170	5	-2.98	412130290	74069	48.42	5750	5750	5490	7410	3990	5700	5564.14	1.55	-16585	5833	5766	5653	5586	5473	5800	5620	51	1710	100	3990	10	1	51379800	2841	9.63	2.85	12	0.14	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.66	N	211050	100	51 억	798683	N	N	1	N	N
39	20240624	110951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	-200	5	-3.51	351252920	63002	41.19	5750	5750	5490	7410	3990	5700	5575.27	1.55	-9867	5833	5766	5653	5586	5473	5800	5620	51	1710	100	3990	10	1	51379800	2826	9.58	2.83	12	0.12	574.00	1943.00	6480	20240508	-15.12	2402	20230818	128.98	6480	-15.12	20240508	3052	80.21	20240102	24600	-77.64	20240412	4575	20.22	20240429	1.66	N	211050	100	51 억	798683	N	N	1	N	N
40	20240624	100949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	-80	5	-1.40	86302710	15162	9.91	5750	5750	5610	7410	3990	5700	5692.04	1.55	-8436	5833	5766	5653	5586	5473	5800	5620	51	1710	100	3990	10	1	51379800	2888	9.79	2.89	12	0.03	574.00	1943.00	6480	20240508	-13.27	2402	20230818	133.97	6480	-13.27	20240508	3052	84.14	20240102	24600	-77.15	20240412	4575	22.84	20240429	1.66	N	211050	100	51 억	798683	N	N	1	N	N
41	20240624	090949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	20	2	0.35	12424400	2166	1.42	5750	5750	5700	7410	3990	5700	5736.10	1.55	-852	5833	5766	5653	5586	5473	5800	5620	51	1710	100	3990	10	1	51379800	2939	9.97	2.94	12	0.00	574.00	1943.00	6480	20240508	-11.73	2402	20230818	138.13	6480	-11.73	20240508	3052	87.42	20240102	24600	-76.75	20240412	4575	25.03	20240429	1.66	N	211050	100	51 억	798683	N	N	1	N	N
42	20240621	160917	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	100	2	1.79	853595210	152465	283.67	5600	5720	5540	7280	3920	5600	5598.50	1.45	53676	5786	5692	5596	5502	5406	5695	5505	51	1680	100	3920	10	1	51379800	2929	9.93	2.93	12	0.30	574.00	1943.00	6480	20240508	-12.04	2402	20230818	137.30	6480	-12.04	20240508	3052	86.76	20240102	24600	-76.83	20240412	4575	24.59	20240429	1.69	N	211050	100	51 억	745025	N	N	1	N	N
43	20240621	150918	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	110	2	1.96	838647940	149843	278.79	5600	5720	5540	7280	3920	5600	5596.84	1.45	54123	5786	5692	5596	5502	5406	5695	5505	51	1680	100	3920	10	1	51379800	2934	9.95	2.94	12	0.29	574.00	1943.00	6480	20240508	-11.88	2402	20230818	137.72	6480	-11.88	20240508	3052	87.09	20240102	24600	-76.79	20240412	4575	24.81	20240429	1.69	N	211050	100	51 억	745025	N	N	1	N	N
44	20240621	140916	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	40	2	0.71	700774930	125630	233.74	5600	5720	5540	7280	3920	5600	5578.09	1.45	62516	5786	5692	5596	5502	5406	5695	5505	51	1680	100	3920	10	1	51379800	2898	9.83	2.90	12	0.24	574.00	1943.00	6480	20240508	-12.96	2402	20230818	134.80	6480	-12.96	20240508	3052	84.80	20240102	24600	-77.07	20240412	4575	23.28	20240429	1.69	N	211050	100	51 억	745025	N	N	1	N	N
45	20240621	130918	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5630	30	2	0.54	653292690	117200	218.05	5600	5720	5540	7280	3920	5600	5574.17	1.45	59539	5786	5692	5596	5502	5406	5695	5505	51	1680	100	3920	10	1	51379800	2893	9.81	2.90	12	0.23	574.00	1943.00	6480	20240508	-13.12	2402	20230818	134.39	6480	-13.12	20240508	3052	84.47	20240102	24600	-77.11	20240412	4575	23.06	20240429	1.69	N	211050	100	51 억	745025	N	N	1	N	N
46	20240621	120920	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5660	60	2	1.07	130129010	23043	42.87	5600	5720	5550	7280	3920	5600	5647.23	1.45	-7187	5786	5692	5596	5502	5406	5695	5505	51	1680	100	3920	10	1	51379800	2908	9.86	2.91	12	0.04	574.00	1943.00	6480	20240508	-12.65	2402	20230818	135.64	6480	-12.65	20240508	3052	85.45	20240102	24600	-76.99	20240412	4575	23.72	20240429	1.69	N	211050	100	51 억	745025	N	N	1	N	N
47	20240621	110917	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5660	60	2	1.07	117390220	20789	38.68	5600	5720	5550	7280	3920	5600	5646.75	1.45	-6931	5786	5692	5596	5502	5406	5695	5505	51	1680	100	3920	10	1	51379800	2908	9.86	2.91	12	0.04	574.00	1943.00	6480	20240508	-12.65	2402	20230818	135.64	6480	-12.65	20240508	3052	85.45	20240102	24600	-76.99	20240412	4575	23.72	20240429	1.69	N	211050	100	51 억	745025	N	N	1	N	N
48	20240621	100914	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	20	2	0.36	96336510	17058	31.74	5600	5720	5550	7280	3920	5600	5647.59	1.45	-7563	5786	5692	5596	5502	5406	5695	5505	51	1680	100	3920	10	1	51379800	2888	9.79	2.89	12	0.03	574.00	1943.00	6480	20240508	-13.27	2402	20230818	133.97	6480	-13.27	20240508	3052	84.14	20240102	24600	-77.15	20240412	4575	22.84	20240429	1.69	N	211050	100	51 억	745025	N	N	1	N	N
49	20240621	090920	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5550	-50	5	-0.89	4793710	858	1.60	5600	5660	5550	7280	3920	5600	5587.07	1.45	-449	5786	5692	5596	5502	5406	5695	5505	51	1680	100	3920	10	1	51379800	2852	9.67	2.86	12	0.00	574.00	1943.00	6480	20240508	-14.35	2402	20230818	131.06	6480	-14.35	20240508	3052	81.85	20240102	24600	-77.44	20240412	4575	21.31	20240429	1.69	N	211050	100	51 억	745025	N	N	1	N	N
50	20240620	160913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	0	3	0.00	298891180	53748	46.60	5600	5690	5500	7280	3920	5600	5560.97	1.44	-1756	5840	5720	5610	5490	5380	5665	5435	51	1680	100	3920	10	1	51379800	2877	9.76	2.88	12	0.10	574.00	1943.00	6480	20240508	-13.58	2402	20230818	133.14	6480	-13.58	20240508	3052	83.49	20240102	24600	-77.24	20240412	4575	22.40	20240429	1.72	N	211050	100	51 억	739887	N	N	1	N	N
51	20240620	150915	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5630	30	2	0.54	290752260	52296	45.34	5600	5690	5500	7280	3920	5600	5559.74	1.44	-847	5840	5720	5610	5490	5380	5665	5435	51	1680	100	3920	10	1	51379800	2893	9.81	2.90	12	0.10	574.00	1943.00	6480	20240508	-13.12	2402	20230818	134.39	6480	-13.12	20240508	3052	84.47	20240102	24600	-77.11	20240412	4575	23.06	20240429	1.72	N	211050	100	51 억	739887	N	N	1	N	N
52	20240620	140915	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-10	5	-0.18	235164540	42308	36.68	5600	5690	5500	7280	3920	5600	5558.39	1.44	-4586	5840	5720	5610	5490	5380	5665	5435	51	1680	100	3920	10	1	51379800	2872	9.74	2.88	12	0.08	574.00	1943.00	6480	20240508	-13.73	2402	20230818	132.72	6480	-13.73	20240508	3052	83.16	20240102	24600	-77.28	20240412	4575	22.19	20240429	1.72	N	211050	100	51 억	739887	N	N	1	N	N
53	20240620	130914	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	20	2	0.36	196557960	35409	30.70	5600	5690	5500	7280	3920	5600	5551.07	1.44	-3833	5840	5720	5610	5490	5380	5665	5435	51	1680	100	3920	10	1	51379800	2888	9.79	2.89	12	0.07	574.00	1943.00	6480	20240508	-13.27	2402	20230818	133.97	6480	-13.27	20240508	3052	84.14	20240102	24600	-77.15	20240412	4575	22.84	20240429	1.72	N	211050	100	51 억	739887	N	N	1	N	N
54	20240620	120913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	-70	5	-1.25	165188910	29802	25.84	5600	5690	5500	7280	3920	5600	5542.88	1.44	-3010	5840	5720	5610	5490	5380	5665	5435	51	1680	100	3920	10	1	51379800	2841	9.63	2.85	12	0.06	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.72	N	211050	100	51 억	739887	N	N	1	N	N
55	20240620	110915	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-20	5	-0.36	143634350	25928	22.48	5600	5690	5500	7280	3920	5600	5539.74	1.44	-1480	5840	5720	5610	5490	5380	5665	5435	51	1680	100	3920	10	1	51379800	2867	9.72	2.87	12	0.05	574.00	1943.00	6480	20240508	-13.89	2402	20230818	132.31	6480	-13.89	20240508	3052	82.83	20240102	24600	-77.32	20240412	4575	21.97	20240429	1.72	N	211050	100	51 억	739887	N	N	1	N	N
56	20240620	100914	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5550	-50	5	-0.89	93640270	16898	14.65	5600	5690	5500	7280	3920	5600	5541.50	1.44	-2053	5840	5720	5610	5490	5380	5665	5435	51	1680	100	3920	10	1	51379800	2852	9.67	2.86	12	0.03	574.00	1943.00	6480	20240508	-14.35	2402	20230818	131.06	6480	-14.35	20240508	3052	81.85	20240102	24600	-77.44	20240412	4575	21.31	20240429	1.72	N	211050	100	51 억	739887	N	N	1	N	N
57	20240620	090920	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	0	3	0.00	7140610	1276	1.11	5600	5610	5590	7280	3920	5600	5596.09	1.44	-1234	5840	5720	5610	5490	5380	5665	5435	51	1680	100	3920	10	1	51379800	2877	9.76	2.88	12	0.00	574.00	1943.00	6480	20240508	-13.58	2402	20230818	133.14	6480	-13.58	20240508	3052	83.49	20240102	24600	-77.24	20240412	4575	22.40	20240429	1.72	N	211050	100	51 억	739887	N	N	1	N	N
58	20240619	160909	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-180	5	-3.11	644681010	115344	86.18	5730	5730	5500	7510	4050	5780	5589.20	1.46	-12115	5986	5882	5696	5592	5406	5935	5645	51	1730	100	4040	10	1	51379800	2877	9.76	2.88	12	0.22	574.00	1943.00	6480	20240508	-13.58	2402	20230818	133.14	6480	-13.58	20240508	3052	83.49	20240102	24600	-77.24	20240412	4575	22.40	20240429	1.71	N	211050	100	51 억	751169	N	N	1	N	N
59	20240619	150910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-200	5	-3.46	596072440	106646	79.68	5730	5730	5500	7510	4050	5780	5589.26	1.46	-10300	5986	5882	5696	5592	5406	5935	5645	51	1730	100	4040	10	1	51379800	2867	9.72	2.87	12	0.21	574.00	1943.00	6480	20240508	-13.89	2402	20230818	132.31	6480	-13.89	20240508	3052	82.83	20240102	24600	-77.32	20240412	4575	21.97	20240429	1.71	N	211050	100	51 억	751169	N	N	2	N	N
60	20240619	140917	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	-210	5	-3.63	526260800	94087	70.30	5730	5730	5500	7510	4050	5780	5593.34	1.46	-7073	5986	5882	5696	5592	5406	5935	5645	51	1730	100	4040	10	1	51379800	2862	9.70	2.87	12	0.18	574.00	1943.00	6480	20240508	-14.04	2402	20230818	131.89	6480	-14.04	20240508	3052	82.50	20240102	24600	-77.36	20240412	4575	21.75	20240429	1.71	N	211050	100	51 억	751169	N	N	2	N	N
61	20240619	130906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	-220	5	-3.81	379634860	67604	50.51	5730	5730	5530	7510	4050	5780	5615.57	1.46	-4452	5986	5882	5696	5592	5406	5935	5645	51	1730	100	4040	10	1	51379800	2857	9.69	2.86	12	0.13	574.00	1943.00	6480	20240508	-14.20	2402	20230818	131.47	6480	-14.20	20240508	3052	82.18	20240102	24600	-77.40	20240412	4575	21.53	20240429	1.71	N	211050	100	51 억	751169	N	N	2	N	N
62	20240619	120908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5550	-230	5	-3.98	370692630	65992	49.31	5730	5730	5550	7510	4050	5780	5617.24	1.46	-3135	5986	5882	5696	5592	5406	5935	5645	51	1730	100	4040	10	1	51379800	2852	9.67	2.86	12	0.13	574.00	1943.00	6480	20240508	-14.35	2402	20230818	131.06	6480	-14.35	20240508	3052	81.85	20240102	24600	-77.44	20240412	4575	21.31	20240429	1.71	N	211050	100	51 억	751169	N	N	2	N	N
63	20240619	110911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-130	5	-2.25	300905750	53459	39.94	5730	5730	5580	7510	4050	5780	5628.72	1.46	-2384	5986	5882	5696	5592	5406	5935	5645	51	1730	100	4040	10	1	51379800	2903	9.84	2.91	12	0.10	574.00	1943.00	6480	20240508	-12.81	2402	20230818	135.22	6480	-12.81	20240508	3052	85.12	20240102	24600	-77.03	20240412	4575	23.50	20240429	1.71	N	211050	100	51 억	751169	N	N	2	N	N
64	20240619	100913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5660	-120	5	-2.08	125471420	22205	16.59	5730	5730	5590	7510	4050	5780	5650.59	1.46	-5244	5986	5882	5696	5592	5406	5935	5645	51	1730	100	4040	10	1	51379800	2908	9.86	2.91	12	0.04	574.00	1943.00	6480	20240508	-12.65	2402	20230818	135.64	6480	-12.65	20240508	3052	85.45	20240102	24600	-76.99	20240412	4575	23.72	20240429	1.71	N	211050	100	51 억	751169	N	N	2	N	N
65	20240619	090917	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5680	-100	5	-1.73	12065670	2112	1.58	5730	5730	5640	7510	4050	5780	5712.91	1.46	-622	5986	5882	5696	5592	5406	5935	5645	51	1730	100	4040	10	1	51379800	2918	9.90	2.92	12	0.00	574.00	1943.00	6480	20240508	-12.35	2402	20230818	136.47	6480	-12.35	20240508	3052	86.11	20240102	24600	-76.91	20240412	4575	24.15	20240429	1.71	N	211050	100	51 억	751169	N	N	2	N	N
66	20240618	160906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	70	2	1.23	752715120	133030	78.31	5710	5800	5510	7420	4000	5710	5658.23	1.48	-9768	5943	5826	5613	5496	5283	5885	5555	51	1710	100	3990	10	1	51379800	2970	10.07	2.97	12	0.26	574.00	1943.00	6480	20240508	-10.80	2402	20230818	140.63	6480	-10.80	20240508	3052	89.38	20240102	24600	-76.50	20240412	4575	26.34	20240429	1.72	N	211050	100	51 억	760944	N	N	2	N	N
67	20240618	150905	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5670	-40	5	-0.70	722790030	127810	75.24	5710	5800	5510	7420	4000	5710	5655.19	1.48	-8521	5943	5826	5613	5496	5283	5885	5555	51	1710	100	3990	10	1	51379800	2913	9.88	2.92	12	0.25	574.00	1943.00	6480	20240508	-12.50	2402	20230818	136.05	6480	-12.50	20240508	3052	85.78	20240102	24600	-76.95	20240412	4575	23.93	20240429	1.72	N	211050	100	51 억	760944	N	N	2	N	N
68	20240618	140907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	-10	5	-0.18	556501350	98477	57.97	5710	5800	5510	7420	4000	5710	5651.08	1.48	-7682	5943	5826	5613	5496	5283	5885	5555	51	1710	100	3990	10	1	51379800	2929	9.93	2.93	12	0.19	574.00	1943.00	6480	20240508	-12.04	2402	20230818	137.30	6480	-12.04	20240508	3052	86.76	20240102	24600	-76.83	20240412	4575	24.59	20240429	1.72	N	211050	100	51 억	760944	N	N	2	N	N
69	20240618	130909	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	10	2	0.18	402394600	71611	42.15	5710	5750	5510	7420	4000	5710	5619.17	1.48	-14260	5943	5826	5613	5496	5283	5885	5555	51	1710	100	3990	10	1	51379800	2939	9.97	2.94	12	0.14	574.00	1943.00	6480	20240508	-11.73	2402	20230818	138.13	6480	-11.73	20240508	3052	87.42	20240102	24600	-76.75	20240412	4575	25.03	20240429	1.72	N	211050	100	51 억	760944	N	N	2	N	N
70	20240618	120908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-60	5	-1.05	351449510	62652	36.88	5710	5750	5510	7420	4000	5710	5609.55	1.48	-16052	5943	5826	5613	5496	5283	5885	5555	51	1710	100	3990	10	1	51379800	2903	9.84	2.91	12	0.12	574.00	1943.00	6480	20240508	-12.81	2402	20230818	135.22	6480	-12.81	20240508	3052	85.12	20240102	24600	-77.03	20240412	4575	23.50	20240429	1.72	N	211050	100	51 억	760944	N	N	2	N	N
71	20240618	110906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-110	5	-1.93	215438020	38486	22.65	5710	5750	5510	7420	4000	5710	5597.83	1.48	-13437	5943	5826	5613	5496	5283	5885	5555	51	1710	100	3990	10	1	51379800	2877	9.76	2.88	12	0.07	574.00	1943.00	6480	20240508	-13.58	2402	20230818	133.14	6480	-13.58	20240508	3052	83.49	20240102	24600	-77.24	20240412	4575	22.40	20240429	1.72	N	211050	100	51 억	760944	N	N	2	N	N
72	20240618	100905	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-110	5	-1.93	198756290	35504	20.90	5710	5750	5510	7420	4000	5710	5598.14	1.48	-11930	5943	5826	5613	5496	5283	5885	5555	51	1710	100	3990	10	1	51379800	2877	9.76	2.88	12	0.07	574.00	1943.00	6480	20240508	-13.58	2402	20230818	133.14	6480	-13.58	20240508	3052	83.49	20240102	24600	-77.24	20240412	4575	22.40	20240429	1.72	N	211050	100	51 억	760944	N	N	2	N	N
73	20240618	090914	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	-20	5	-0.35	14302560	2510	1.48	5710	5750	5660	7420	4000	5710	5698.23	1.48	-362	5943	5826	5613	5496	5283	5885	5555	51	1710	100	3990	10	1	51379800	2924	9.91	2.93	12	0.00	574.00	1943.00	6480	20240508	-12.19	2402	20230818	136.89	6480	-12.19	20240508	3052	86.44	20240102	24600	-76.87	20240412	4575	24.37	20240429	1.72	N	211050	100	51 억	760944	N	N	2	N	N
74	20240617	160859	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	340	2	6.33	952027580	169765	176.81	5400	5730	5400	6980	3760	5370	5607.78	1.38	52158	5543	5456	5383	5296	5223	5420	5260	51	1610	100	3750	10	1	51379800	2934	9.95	2.94	12	0.33	574.00	1943.00	6480	20240508	-11.88	2402	20230818	137.72	6480	-11.88	20240508	3052	87.09	20240102	24600	-76.79	20240412	4575	24.81	20240429	1.72	N	211050	100	51 억	708638	N	N	2	N	N
75	20240617	150906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5680	310	2	5.77	925389840	165085	171.94	5400	5730	5400	6980	3760	5370	5605.54	1.38	49500	5543	5456	5383	5296	5223	5420	5260	51	1610	100	3750	10	1	51379800	2918	9.90	2.92	12	0.32	574.00	1943.00	6480	20240508	-12.35	2402	20230818	136.47	6480	-12.35	20240508	3052	86.11	20240102	24600	-76.91	20240412	4575	24.15	20240429	1.72	N	211050	100	51 억	708638	N	N	3	N	N
76	20240617	140857	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	190	2	3.54	511018330	91897	95.71	5400	5650	5400	6980	3760	5370	5560.77	1.38	11861	5543	5456	5383	5296	5223	5420	5260	51	1610	100	3750	10	1	51379800	2857	9.69	2.86	12	0.18	574.00	1943.00	6480	20240508	-14.20	2402	20230818	131.47	6480	-14.20	20240508	3052	82.18	20240102	24600	-77.40	20240412	4575	21.53	20240429	1.72	N	211050	100	51 억	708638	N	N	3	N	N
77	20240617	130857	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	230	2	4.28	329146060	59320	61.78	5400	5650	5400	6980	3760	5370	5548.65	1.38	8813	5543	5456	5383	5296	5223	5420	5260	51	1610	100	3750	10	1	51379800	2877	9.76	2.88	12	0.12	574.00	1943.00	6480	20240508	-13.58	2402	20230818	133.14	6480	-13.58	20240508	3052	83.49	20240102	24600	-77.24	20240412	4575	22.40	20240429	1.72	N	211050	100	51 억	708638	N	N	3	N	N
78	20240617	120858	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5550	180	2	3.35	198971700	36079	37.58	5400	5580	5400	6980	3760	5370	5514.89	1.38	-307	5543	5456	5383	5296	5223	5420	5260	51	1610	100	3750	10	1	51379800	2852	9.67	2.86	12	0.07	574.00	1943.00	6480	20240508	-14.35	2402	20230818	131.06	6480	-14.35	20240508	3052	81.85	20240102	24600	-77.44	20240412	4575	21.31	20240429	1.72	N	211050	100	51 억	708638	N	N	3	N	N
79	20240617	110850	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	160	2	2.98	172679290	31327	32.63	5400	5580	5400	6980	3760	5370	5512.16	1.38	-118	5543	5456	5383	5296	5223	5420	5260	51	1610	100	3750	10	1	51379800	2841	9.63	2.85	12	0.06	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.72	N	211050	100	51 억	708638	N	N	3	N	N
80	20240617	100851	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	160	2	2.98	157476930	28571	29.76	5400	5580	5400	6980	3760	5370	5511.78	1.38	-138	5543	5456	5383	5296	5223	5420	5260	51	1610	100	3750	10	1	51379800	2841	9.63	2.85	12	0.06	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.72	N	211050	100	51 억	708638	N	N	3	N	N
81	20240617	090855	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	90	2	1.68	4650970	855	0.89	5400	5460	5400	6980	3760	5370	5439.73	1.38	-68	5543	5456	5383	5296	5223	5420	5260	51	1610	100	3750	10	1	51379800	2805	9.51	2.81	12	0.00	574.00	1943.00	6480	20240508	-15.74	2402	20230818	127.31	6480	-15.74	20240508	3052	78.90	20240102	24600	-77.80	20240412	4575	19.34	20240429	1.72	N	211050	100	51 억	708638	N	N	3	N	N
82	20240614	160738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	0	3	0.00	516945460	95999	127.97	5400	5470	5310	6980	3760	5370	5384.90	1.40	-10830	5663	5516	5443	5296	5223	5480	5260	51	1610	100	3750	10	1	51379800	2759	9.36	2.76	12	0.19	574.00	1943.00	6480	20240508	-17.13	2402	20230818	123.56	6480	-17.13	20240508	3052	75.95	20240102	24600	-78.17	20240412	4575	17.38	20240429	1.74	N	211050	100	51 억	719183	N	N	3	N	N
83	20240614	150741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	0	3	0.00	287049960	53186	70.90	5400	5470	5310	6980	3760	5370	5397.10	1.40	-6803	5663	5516	5443	5296	5223	5480	5260	51	1610	100	3750	10	1	51379800	2759	9.36	2.76	12	0.10	574.00	1943.00	6480	20240508	-17.13	2402	20230818	123.56	6480	-17.13	20240508	3052	75.95	20240102	24600	-78.17	20240412	4575	17.38	20240429	1.74	N	211050	100	51 억	719183	N	N	103	N	N
84	20240614	140739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	10	2	0.19	221372650	41010	54.67	5400	5470	5310	6980	3760	5370	5398.02	1.40	-3377	5663	5516	5443	5296	5223	5480	5260	51	1610	100	3750	10	1	51379800	2764	9.37	2.77	12	0.08	574.00	1943.00	6480	20240508	-16.98	2402	20230818	123.98	6480	-16.98	20240508	3052	76.28	20240102	24600	-78.13	20240412	4575	17.60	20240429	1.74	N	211050	100	51 억	719183	N	N	103	N	N
85	20240614	130742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5450	80	2	1.49	216440550	40096	53.45	5400	5470	5310	6980	3760	5370	5398.06	1.40	-2870	5663	5516	5443	5296	5223	5480	5260	51	1610	100	3750	10	1	51379800	2800	9.49	2.80	12	0.08	574.00	1943.00	6480	20240508	-15.90	2402	20230818	126.89	6480	-15.90	20240508	3052	78.57	20240102	24600	-77.85	20240412	4575	19.13	20240429	1.74	N	211050	100	51 억	719183	N	N	103	N	N
86	20240614	120744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	30	2	0.56	176326270	32685	43.57	5400	5470	5310	6980	3760	5370	5394.72	1.40	-1756	5663	5516	5443	5296	5223	5480	5260	51	1610	100	3750	10	1	51379800	2775	9.41	2.78	12	0.06	574.00	1943.00	6480	20240508	-16.67	2402	20230818	124.81	6480	-16.67	20240508	3052	76.93	20240102	24600	-78.05	20240412	4575	18.03	20240429	1.74	N	211050	100	51 억	719183	N	N	103	N	N
87	20240614	110842	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	30	2	0.56	126976370	23538	31.38	5400	5470	5310	6980	3760	5370	5394.53	1.40	507	5663	5516	5443	5296	5223	5480	5260	51	1610	100	3750	10	1	51379800	2775	9.41	2.78	12	0.05	574.00	1943.00	6480	20240508	-16.67	2402	20230818	124.81	6480	-16.67	20240508	3052	76.93	20240102	24600	-78.05	20240412	4575	18.03	20240429	1.74	N	211050	100	51 억	719183	N	N	103	N	N
88	20240614	100840	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5440	70	2	1.30	89685510	16665	22.21	5400	5450	5310	6980	3760	5370	5381.67	1.40	1069	5663	5516	5443	5296	5223	5480	5260	51	1610	100	3750	10	1	51379800	2795	9.48	2.80	12	0.03	574.00	1943.00	6480	20240508	-16.05	2402	20230818	126.48	6480	-16.05	20240508	3052	78.24	20240102	24600	-77.89	20240412	4575	18.91	20240429	1.74	N	211050	100	51 억	719183	N	N	103	N	N
89	20240614	090845	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	0	3	0.00	15426480	2875	3.83	5400	5450	5320	6980	3760	5370	5365.73	1.40	-236	5663	5516	5443	5296	5223	5480	5260	51	1610	100	3750	10	1	51379800	2759	9.36	2.76	12	0.01	574.00	1943.00	6480	20240508	-17.13	2402	20230818	123.56	6480	-17.13	20240508	3052	75.95	20240102	24600	-78.17	20240412	4575	17.38	20240429	1.74	N	211050	100	51 억	719183	N	N	103	N	N
90	20240613	160832	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-130	5	-2.36	398505280	72937	148.34	5500	5590	5370	7150	3850	5500	5463.69	1.40	-2450	5746	5622	5516	5392	5286	5615	5385	51	1650	100	3850	10	1	51379800	2759	9.36	2.76	12	0.14	574.00	1943.00	6480	20240508	-17.13	2402	20230818	123.56	6480	-17.13	20240508	3052	75.95	20240102	24600	-78.17	20240412	4575	17.38	20240429	1.78	N	211050	100	51 억	721688	N	N	103	N	N
91	20240613	150847	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5450	-50	5	-0.91	323736240	59085	120.17	5500	5590	5420	7150	3850	5500	5479.16	1.40	-3661	5746	5622	5516	5392	5286	5615	5385	51	1650	100	3850	10	1	51379800	2800	9.49	2.80	12	0.11	574.00	1943.00	6480	20240508	-15.90	2402	20230818	126.89	6480	-15.90	20240508	3052	78.57	20240102	24600	-77.85	20240412	4575	19.13	20240429	1.78	N	211050	100	51 억	721688	N	N	77	N	N
92	20240613	140838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	0	3	0.00	241856450	44083	89.66	5500	5590	5420	7150	3850	5500	5486.39	1.40	-5011	5746	5622	5516	5392	5286	5615	5385	51	1650	100	3850	10	1	51379800	2826	9.58	2.83	12	0.09	574.00	1943.00	6480	20240508	-15.12	2402	20230818	128.98	6480	-15.12	20240508	3052	80.21	20240102	24600	-77.64	20240412	4575	20.22	20240429	1.78	N	211050	100	51 억	721688	N	N	77	N	N
93	20240613	130837	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	30	2	0.55	144431800	26200	53.29	5500	5590	5450	7150	3850	5500	5512.66	1.40	-12479	5746	5622	5516	5392	5286	5615	5385	51	1650	100	3850	10	1	51379800	2841	9.63	2.85	12	0.05	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.78	N	211050	100	51 억	721688	N	N	77	N	N
94	20240613	120839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	30	2	0.55	132878610	24102	49.02	5500	5590	5450	7150	3850	5500	5513.18	1.40	-10917	5746	5622	5516	5392	5286	5615	5385	51	1650	100	3850	10	1	51379800	2841	9.63	2.85	12	0.05	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.78	N	211050	100	51 억	721688	N	N	77	N	N
95	20240613	110833	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	0	3	0.00	94840610	17196	34.97	5500	5590	5450	7150	3850	5500	5515.27	1.40	-5483	5746	5622	5516	5392	5286	5615	5385	51	1650	100	3850	10	1	51379800	2826	9.58	2.83	12	0.03	574.00	1943.00	6480	20240508	-15.12	2402	20230818	128.98	6480	-15.12	20240508	3052	80.21	20240102	24600	-77.64	20240412	4575	20.22	20240429	1.78	N	211050	100	51 억	721688	N	N	77	N	N
96	20240613	100832	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	30	2	0.55	44163060	8016	16.30	5500	5590	5450	7150	3850	5500	5509.36	1.40	-3434	5746	5622	5516	5392	5286	5615	5385	51	1650	100	3850	10	1	51379800	2841	9.63	2.85	12	0.02	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.78	N	211050	100	51 억	721688	N	N	77	N	N
97	20240613	090841	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	-10	5	-0.18	8255270	1505	3.06	5500	5510	5450	7150	3850	5500	5485.23	1.40	-532	5746	5622	5516	5392	5286	5615	5385	51	1650	100	3850	10	1	51379800	2821	9.56	2.83	12	0.00	574.00	1943.00	6480	20240508	-15.28	2402	20230818	128.56	6480	-15.28	20240508	3052	79.88	20240102	24600	-77.68	20240412	4575	20.00	20240429	1.78	N	211050	100	51 억	721688	N	N	77	N	N
98	20240612	160825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	0	3	0.00	273070050	49169	33.60	5500	5640	5410	7150	3850	5500	5553.73	1.42	-5304	5766	5632	5466	5332	5166	5700	5400	51	1650	100	3850	10	1	51379800	2826	9.58	2.83	12	0.10	574.00	1943.00	6480	20240508	-15.12	2402	20230818	128.98	6480	-15.12	20240508	3052	80.21	20240102	24600	-77.64	20240412	4575	20.22	20240429	1.79	N	211050	100	51 억	727632	N	N	77	N	N
99	20240612	150837	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	0	3	0.00	263143620	47360	32.37	5500	5640	5410	7150	3850	5500	5556.24	1.42	-5726	5766	5632	5466	5332	5166	5700	5400	51	1650	100	3850	10	1	51379800	2826	9.58	2.83	12	0.09	574.00	1943.00	6480	20240508	-15.12	2402	20230818	128.98	6480	-15.12	20240508	3052	80.21	20240102	24600	-77.64	20240412	4575	20.22	20240429	1.79	N	211050	100	51 억	727632	N	N	0	N	N
100	20240612	140829	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5550	50	2	0.91	240780880	43306	29.60	5500	5640	5410	7150	3850	5500	5559.99	1.42	-3901	5766	5632	5466	5332	5166	5700	5400	51	1650	100	3850	10	1	51379800	2852	9.67	2.86	12	0.08	574.00	1943.00	6480	20240508	-14.35	2402	20230818	131.06	6480	-14.35	20240508	3052	81.85	20240102	24600	-77.44	20240412	4575	21.31	20240429	1.79	N	211050	100	51 억	727632	N	N	0	N	N
101	20240612	130831	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	80	2	1.45	195739590	35148	24.02	5500	5640	5410	7150	3850	5500	5569.01	1.42	-3285	5766	5632	5466	5332	5166	5700	5400	51	1650	100	3850	10	1	51379800	2867	9.72	2.87	12	0.07	574.00	1943.00	6480	20240508	-13.89	2402	20230818	132.31	6480	-13.89	20240508	3052	82.83	20240102	24600	-77.32	20240412	4575	21.97	20240429	1.79	N	211050	100	51 억	727632	N	N	0	N	N
102	20240612	120828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	120	2	2.18	175155060	31454	21.50	5500	5640	5410	7150	3850	5500	5568.61	1.42	-2483	5766	5632	5466	5332	5166	5700	5400	51	1650	100	3850	10	1	51379800	2888	9.79	2.89	12	0.06	574.00	1943.00	6480	20240508	-13.27	2402	20230818	133.97	6480	-13.27	20240508	3052	84.14	20240102	24600	-77.15	20240412	4575	22.84	20240429	1.79	N	211050	100	51 억	727632	N	N	0	N	N
103	20240612	110828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5630	130	2	2.36	119437690	21491	14.69	5500	5640	5410	7150	3850	5500	5557.57	1.42	1355	5766	5632	5466	5332	5166	5700	5400	51	1650	100	3850	10	1	51379800	2893	9.81	2.90	12	0.04	574.00	1943.00	6480	20240508	-13.12	2402	20230818	134.39	6480	-13.12	20240508	3052	84.47	20240102	24600	-77.11	20240412	4575	23.06	20240429	1.79	N	211050	100	51 억	727632	N	N	0	N	N
104	20240612	100831	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5630	130	2	2.36	94128540	16997	11.62	5500	5630	5410	7150	3850	5500	5537.95	1.42	1668	5766	5632	5466	5332	5166	5700	5400	51	1650	100	3850	10	1	51379800	2893	9.81	2.90	12	0.03	574.00	1943.00	6480	20240508	-13.12	2402	20230818	134.39	6480	-13.12	20240508	3052	84.47	20240102	24600	-77.11	20240412	4575	23.06	20240429	1.79	N	211050	100	51 억	727632	N	N	0	N	N
105	20240612	090831	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	-10	5	-0.18	1560070	284	0.19	5500	5500	5490	7150	3850	5500	5493.20	1.42	111	5766	5632	5466	5332	5166	5700	5400	51	1650	100	3850	10	1	51379800	2821	9.56	2.83	12	0.00	574.00	1943.00	6480	20240508	-15.28	2402	20230818	128.56	6480	-15.28	20240508	3052	79.88	20240102	24600	-77.68	20240412	4575	20.00	20240429	1.79	N	211050	100	51 억	727632	N	N	0	N	N
106	20240610	160823	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	80	2	1.50	207588580	38523	25.46	5350	5430	5330	6950	3750	5350	5388.69	1.44	7634	5710	5530	5350	5170	4990	5440	5080	51	1600	100	3740	10	1	51379800	2790	9.46	2.79	12	0.07	574.00	1943.00	6480	20240508	-16.20	2402	20230818	126.06	6480	-16.20	20240508	3052	77.92	20240102	24600	-77.93	20240412	4575	18.69	20240429	1.81	N	211050	100	51 억	738378	N	N	0	N	N
107	20240610	150831	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	50	2	0.93	198198350	36791	24.32	5350	5430	5330	6950	3750	5350	5387.14	1.44	7393	5710	5530	5350	5170	4990	5440	5080	51	1600	100	3740	10	1	51379800	2775	9.41	2.78	12	0.07	574.00	1943.00	6480	20240508	-16.67	2402	20230818	124.81	6480	-16.67	20240508	3052	76.93	20240102	24600	-78.05	20240412	4575	18.03	20240429	1.81	N	211050	100	51 억	738378	N	N	0	N	N
108	20240610	140826	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5410	60	2	1.12	168787280	31352	20.72	5350	5430	5330	6950	3750	5350	5383.62	1.44	4379	5710	5530	5350	5170	4990	5440	5080	51	1600	100	3740	10	1	51379800	2780	9.43	2.78	12	0.06	574.00	1943.00	6480	20240508	-16.51	2402	20230818	125.23	6480	-16.51	20240508	3052	77.26	20240102	24600	-78.01	20240412	4575	18.25	20240429	1.81	N	211050	100	51 억	738378	N	N	0	N	N
109	20240610	130822	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	40	2	0.75	120087430	22337	14.76	5350	5430	5330	6950	3750	5350	5376.17	1.44	-1054	5710	5530	5350	5170	4990	5440	5080	51	1600	100	3740	10	1	51379800	2769	9.39	2.77	12	0.04	574.00	1943.00	6480	20240508	-16.82	2402	20230818	124.40	6480	-16.82	20240508	3052	76.61	20240102	24600	-78.09	20240412	4575	17.81	20240429	1.81	N	211050	100	51 억	738378	N	N	0	N	N
110	20240610	120825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	50	2	0.93	109015710	20284	13.41	5350	5430	5330	6950	3750	5350	5374.47	1.44	-1054	5710	5530	5350	5170	4990	5440	5080	51	1600	100	3740	10	1	51379800	2775	9.41	2.78	12	0.04	574.00	1943.00	6480	20240508	-16.67	2402	20230818	124.81	6480	-16.67	20240508	3052	76.93	20240102	24600	-78.05	20240412	4575	18.03	20240429	1.81	N	211050	100	51 억	738378	N	N	0	N	N
111	20240610	110827	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5340	-10	5	-0.19	99892780	18589	12.29	5350	5430	5330	6950	3750	5350	5373.76	1.44	-107	5710	5530	5350	5170	4990	5440	5080	51	1600	100	3740	10	1	51379800	2744	9.30	2.75	12	0.04	574.00	1943.00	6480	20240508	-17.59	2402	20230818	122.31	6480	-17.59	20240508	3052	74.97	20240102	24600	-78.29	20240412	4575	16.72	20240429	1.81	N	211050	100	51 억	738378	N	N	0	N	N
112	20240610	100825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	50	2	0.93	42580130	7912	5.23	5350	5430	5330	6950	3750	5350	5381.72	1.44	-968	5710	5530	5350	5170	4990	5440	5080	51	1600	100	3740	10	1	51379800	2775	9.41	2.78	12	0.02	574.00	1943.00	6480	20240508	-16.67	2402	20230818	124.81	6480	-16.67	20240508	3052	76.93	20240102	24600	-78.05	20240412	4575	18.03	20240429	1.81	N	211050	100	51 억	738378	N	N	0	N	N
113	20240610	090830	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	0	3	0.00	4509330	843	0.56	5350	5350	5330	6950	3750	5350	5349.15	1.44	-59	5710	5530	5350	5170	4990	5440	5080	51	1600	100	3740	10	1	51379800	2749	9.32	2.75	12	0.00	574.00	1943.00	6480	20240508	-17.44	2402	20230818	122.73	6480	-17.44	20240508	3052	75.29	20240102	24600	-78.25	20240412	4575	16.94	20240429	1.81	N	211050	100	51 억	738378	N	N	0	N	N
114	20240607	160852	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	-150	5	-2.73	808083790	151259	239.48	5450	5530	5170	7150	3850	5500	5342.38	1.41	6616	5700	5600	5520	5420	5340	5560	5380	51	1650	100	3850	10	1	51379800	2749	9.32	2.75	12	0.29	574.00	1943.00	6480	20240508	-17.44	2402	20230818	122.73	6480	-17.44	20240508	3052	75.29	20240102	24600	-78.25	20240412	4575	16.94	20240429	1.84	N	211050	100	51 억	724820	N	N	0	N	N
115	20240607	150858	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	-110	5	-2.00	793751230	148584	235.24	5450	5530	5170	7150	3850	5500	5342.10	1.41	7709	5700	5600	5520	5420	5340	5560	5380	51	1650	100	3850	10	1	51379800	2769	9.39	2.77	12	0.29	574.00	1943.00	6480	20240508	-16.82	2402	20230818	124.40	6480	-16.82	20240508	3052	76.61	20240102	24600	-78.09	20240412	4575	17.81	20240429	1.84	N	211050	100	51 억	724820	N	N	0	N	N
116	20240607	140852	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-130	5	-2.36	729987530	136671	216.38	5450	5530	5170	7150	3850	5500	5341.20	1.41	12707	5700	5600	5520	5420	5340	5560	5380	51	1650	100	3850	10	1	51379800	2759	9.36	2.76	12	0.27	574.00	1943.00	6480	20240508	-17.13	2402	20230818	123.56	6480	-17.13	20240508	3052	75.95	20240102	24600	-78.17	20240412	4575	17.38	20240429	1.84	N	211050	100	51 억	724820	N	N	0	N	N
117	20240607	130848	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	-230	5	-4.18	668833730	125230	198.27	5450	5530	5170	7150	3850	5500	5340.84	1.41	15911	5700	5600	5520	5420	5340	5560	5380	51	1650	100	3850	10	1	51379800	2708	9.18	2.71	12	0.24	574.00	1943.00	6480	20240508	-18.67	2402	20230818	119.40	6480	-18.67	20240508	3052	72.67	20240102	24600	-78.58	20240412	4575	15.19	20240429	1.84	N	211050	100	51 억	724820	N	N	0	N	N
118	20240607	120854	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5290	-210	5	-3.82	628461070	117613	186.21	5450	5530	5170	7150	3850	5500	5343.47	1.41	13703	5700	5600	5520	5420	5340	5560	5380	51	1650	100	3850	10	1	51379800	2718	9.22	2.72	12	0.23	574.00	1943.00	6480	20240508	-18.36	2402	20230818	120.23	6480	-18.36	20240508	3052	73.33	20240102	24600	-78.50	20240412	4575	15.63	20240429	1.84	N	211050	100	51 억	724820	N	N	0	N	N
119	20240607	110840	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	-100	5	-1.82	207640520	38182	60.45	5450	5530	5380	7150	3850	5500	5438.18	1.41	4883	5700	5600	5520	5420	5340	5560	5380	51	1650	100	3850	10	1	51379800	2775	9.41	2.78	12	0.07	574.00	1943.00	6480	20240508	-16.67	2402	20230818	124.81	6480	-16.67	20240508	3052	76.93	20240102	24600	-78.05	20240412	4575	18.03	20240429	1.84	N	211050	100	51 억	724820	N	N	0	N	N
120	20240607	100853	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5470	-30	5	-0.55	59383250	10857	17.19	5450	5530	5420	7150	3850	5500	5469.58	1.41	1053	5700	5600	5520	5420	5340	5560	5380	51	1650	100	3850	10	1	51379800	2810	9.53	2.82	12	0.02	574.00	1943.00	6480	20240508	-15.59	2402	20230818	127.73	6480	-15.59	20240508	3052	79.23	20240102	24600	-77.76	20240412	4575	19.56	20240429	1.84	N	211050	100	51 억	724820	N	N	0	N	N
121	20240607	090851	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	0	3	0.00	25202130	4611	7.30	5450	5500	5420	7150	3850	5500	5465.65	1.41	733	5700	5600	5520	5420	5340	5560	5380	51	1650	100	3850	10	1	51379800	2826	9.58	2.83	12	0.01	574.00	1943.00	6480	20240508	-15.12	2402	20230818	128.98	6480	-15.12	20240508	3052	80.21	20240102	24600	-77.64	20240412	4575	20.22	20240429	1.84	N	211050	100	51 억	724820	N	N	0	N	N
122	20240605	160849	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	-100	5	-1.79	349117790	63159	134.65	5600	5620	5440	7280	3920	5600	5527.60	1.45	-19071	5766	5682	5596	5512	5426	5640	5470	51	1680	100	3920	10	1	51379800	2826	9.58	2.83	12	0.12	574.00	1943.00	6480	20240508	-15.12	2402	20230818	128.98	6480	-15.12	20240508	3052	80.21	20240102	24600	-77.64	20240412	4575	20.22	20240429	1.80	N	211050	100	51 억	746709	N	N	0	N	N
123	20240605	150846	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	-110	5	-1.96	345589070	62517	133.28	5600	5620	5440	7280	3920	5600	5527.92	1.45	-18999	5766	5682	5596	5512	5426	5640	5470	51	1680	100	3920	10	1	51379800	2821	9.56	2.83	12	0.12	574.00	1943.00	6480	20240508	-15.28	2402	20230818	128.56	6480	-15.28	20240508	3052	79.88	20240102	24600	-77.68	20240412	4575	20.00	20240429	1.80	N	211050	100	51 억	746709	N	N	0	N	N
124	20240605	140849	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	-70	5	-1.25	246866240	44524	94.92	5600	5620	5500	7280	3920	5600	5544.57	1.45	-9910	5766	5682	5596	5512	5426	5640	5470	51	1680	100	3920	10	1	51379800	2841	9.63	2.85	12	0.09	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.80	N	211050	100	51 억	746709	N	N	0	N	N
125	20240605	130848	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5550	-50	5	-0.89	186004960	33509	71.44	5600	5620	5510	7280	3920	5600	5550.90	1.45	-5686	5766	5682	5596	5512	5426	5640	5470	51	1680	100	3920	10	1	51379800	2852	9.67	2.86	12	0.07	574.00	1943.00	6480	20240508	-14.35	2402	20230818	131.06	6480	-14.35	20240508	3052	81.85	20240102	24600	-77.44	20240412	4575	21.31	20240429	1.80	N	211050	100	51 억	746709	N	N	0	N	N
126	20240605	120846	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	-30	5	-0.54	166748020	30051	64.07	5600	5620	5510	7280	3920	5600	5548.83	1.45	-4790	5766	5682	5596	5512	5426	5640	5470	51	1680	100	3920	10	1	51379800	2862	9.70	2.87	12	0.06	574.00	1943.00	6480	20240508	-14.04	2402	20230818	131.89	6480	-14.04	20240508	3052	82.50	20240102	24600	-77.36	20240412	4575	21.75	20240429	1.80	N	211050	100	51 억	746709	N	N	0	N	N
127	20240605	110847	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	-80	5	-1.43	150876300	27192	57.97	5600	5620	5510	7280	3920	5600	5548.55	1.45	-3478	5766	5682	5596	5512	5426	5640	5470	51	1680	100	3920	10	1	51379800	2836	9.62	2.84	12	0.05	574.00	1943.00	6480	20240508	-14.81	2402	20230818	129.81	6480	-14.81	20240508	3052	80.87	20240102	24600	-77.56	20240412	4575	20.66	20240429	1.80	N	211050	100	51 억	746709	N	N	0	N	N
128	20240605	100845	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	-70	5	-1.25	118926280	21408	45.64	5600	5620	5520	7280	3920	5600	5555.23	1.45	-2667	5766	5682	5596	5512	5426	5640	5470	51	1680	100	3920	10	1	51379800	2841	9.63	2.85	12	0.04	574.00	1943.00	6480	20240508	-14.66	2402	20230818	130.22	6480	-14.66	20240508	3052	81.19	20240102	24600	-77.52	20240412	4575	20.87	20240429	1.80	N	211050	100	51 억	746709	N	N	0	N	N
129	20240605	090844	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-20	5	-0.36	4672630	835	1.78	5600	5600	5580	7280	3920	5600	5595.96	1.45	-599	5766	5682	5596	5512	5426	5640	5470	51	1680	100	3920	10	1	51379800	2867	9.72	2.87	12	0.00	574.00	1943.00	6480	20240508	-13.89	2402	20230818	132.31	6480	-13.89	20240508	3052	82.83	20240102	24600	-77.32	20240412	4575	21.97	20240429	1.80	N	211050	100	51 억	746709	N	N	0	N	N
130	20240604	160838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-60	5	-1.06	262453920	46853	18.91	5660	5680	5510	7350	3970	5660	5601.65	1.47	-4361	6266	5962	5796	5492	5326	5880	5410	51	1690	100	3960	10	1	51379800	2877	9.76	2.88	12	0.09	574.00	1943.00	6480	20240508	-13.58	2402	20230818	133.14	6480	-13.58	20240508	3052	83.49	20240102	24600	-77.24	20240412	4575	22.40	20240429	1.78	N	211050	100	51 억	756417	N	N	0	N	N
131	20240604	150838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-10	5	-0.18	250261460	44682	18.04	5660	5680	5510	7350	3970	5660	5600.95	1.47	-3459	6266	5962	5796	5492	5326	5880	5410	51	1690	100	3960	10	1	51379800	2903	9.84	2.91	12	0.09	574.00	1943.00	6480	20240508	-12.81	2402	20230818	135.22	6480	-12.81	20240508	3052	85.12	20240102	24600	-77.03	20240412	4575	23.50	20240429	1.78	N	211050	100	51 억	756417	N	N	0	N	N
132	20240604	140841	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5630	-30	5	-0.53	238703860	42630	17.21	5660	5680	5510	7350	3970	5660	5599.43	1.47	-2595	6266	5962	5796	5492	5326	5880	5410	51	1690	100	3960	10	1	51379800	2893	9.81	2.90	12	0.08	574.00	1943.00	6480	20240508	-13.12	2402	20230818	134.39	6480	-13.12	20240508	3052	84.47	20240102	24600	-77.11	20240412	4575	23.06	20240429	1.78	N	211050	100	51 억	756417	N	N	0	N	N
133	20240604	130838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5680	20	2	0.35	224870170	40176	16.22	5660	5680	5510	7350	3970	5660	5597.13	1.47	-1372	6266	5962	5796	5492	5326	5880	5410	51	1690	100	3960	10	1	51379800	2918	9.90	2.92	12	0.08	574.00	1943.00	6480	20240508	-12.35	2402	20230818	136.47	6480	-12.35	20240508	3052	86.11	20240102	24600	-76.91	20240412	4575	24.15	20240429	1.78	N	211050	100	51 억	756417	N	N	0	N	N
134	20240604	120836	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-10	5	-0.18	210858800	37698	15.22	5660	5660	5510	7350	3970	5660	5593.37	1.47	-547	6266	5962	5796	5492	5326	5880	5410	51	1690	100	3960	10	1	51379800	2903	9.84	2.91	12	0.07	574.00	1943.00	6480	20240508	-12.81	2402	20230818	135.22	6480	-12.81	20240508	3052	85.12	20240102	24600	-77.03	20240412	4575	23.50	20240429	1.78	N	211050	100	51 억	756417	N	N	0	N	N
135	20240604	110833	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-50	5	-0.88	200508340	35862	14.48	5660	5660	5510	7350	3970	5660	5591.11	1.47	-1041	6266	5962	5796	5492	5326	5880	5410	51	1690	100	3960	10	1	51379800	2882	9.77	2.89	12	0.07	574.00	1943.00	6480	20240508	-13.43	2402	20230818	133.56	6480	-13.43	20240508	3052	83.81	20240102	24600	-77.20	20240412	4575	22.62	20240429	1.78	N	211050	100	51 억	756417	N	N	0	N	N
136	20240604	100836	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-10	5	-0.18	169436240	30325	12.24	5660	5660	5510	7350	3970	5660	5587.35	1.47	-1267	6266	5962	5796	5492	5326	5880	5410	51	1690	100	3960	10	1	51379800	2903	9.84	2.91	12	0.06	574.00	1943.00	6480	20240508	-12.81	2402	20230818	135.22	6480	-12.81	20240508	3052	85.12	20240102	24600	-77.03	20240412	4575	23.50	20240429	1.78	N	211050	100	51 억	756417	N	N	0	N	N
137	20240604	090836	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-70	5	-1.24	45060570	8048	3.25	5660	5660	5510	7350	3970	5660	5598.98	1.47	866	6266	5962	5796	5492	5326	5880	5410	51	1690	100	3960	10	1	51379800	2872	9.74	2.88	12	0.02	574.00	1943.00	6480	20240508	-13.73	2402	20230818	132.72	6480	-13.73	20240508	3052	83.16	20240102	24600	-77.28	20240412	4575	22.19	20240429	1.78	N	211050	100	51 억	756417	N	N	0	N	N
138	20240603	160826	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5660	-230	5	-3.90	1418389460	247729	196.34	6100	6100	5630	7650	4130	5890	5725.57	1.58	-49932	6143	6016	5783	5656	5423	6080	5720	51	1760	100	4120	10	1	51379800	2908	9.86	2.91	12	0.48	574.00	1943.00	6480	20240508	-12.65	2402	20230818	135.64	6480	-12.65	20240508	3052	85.45	20240102	24600	-76.99	20240412	4575	23.72	20240429	1.78	N	211050	100	51 억	811989	N	N	0	N	N
139	20240603	150828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	-180	5	-3.06	1335776400	233145	184.78	6100	6100	5630	7650	4130	5890	5729.38	1.58	-44913	6143	6016	5783	5656	5423	6080	5720	51	1760	100	4120	10	1	51379800	2934	9.95	2.94	12	0.45	574.00	1943.00	6480	20240508	-11.88	2402	20230818	137.72	6480	-11.88	20240508	3052	87.09	20240102	24600	-76.79	20240412	4575	24.81	20240429	1.78	N	211050	100	51 억	811989	N	N	0	N	N
140	20240603	140826	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5670	-220	5	-3.74	1279298830	223220	176.91	6100	6100	5630	7650	4130	5890	5731.11	1.58	-37935	6143	6016	5783	5656	5423	6080	5720	51	1760	100	4120	10	1	51379800	2913	9.88	2.92	12	0.43	574.00	1943.00	6480	20240508	-12.50	2402	20230818	136.05	6480	-12.50	20240508	3052	85.78	20240102	24600	-76.95	20240412	4575	23.93	20240429	1.78	N	211050	100	51 억	811989	N	N	0	N	N
141	20240603	130827	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	-190	5	-3.23	1226868370	213989	169.60	6100	6100	5630	7650	4130	5890	5733.32	1.58	-33708	6143	6016	5783	5656	5423	6080	5720	51	1760	100	4120	10	1	51379800	2929	9.93	2.93	12	0.42	574.00	1943.00	6480	20240508	-12.04	2402	20230818	137.30	6480	-12.04	20240508	3052	86.76	20240102	24600	-76.83	20240412	4575	24.59	20240429	1.78	N	211050	100	51 억	811989	N	N	0	N	N
142	20240603	120826	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	-190	5	-3.23	1181887600	206072	163.32	6100	6100	5630	7650	4130	5890	5735.31	1.58	-29590	6143	6016	5783	5656	5423	6080	5720	51	1760	100	4120	10	1	51379800	2929	9.93	2.93	12	0.40	574.00	1943.00	6480	20240508	-12.04	2402	20230818	137.30	6480	-12.04	20240508	3052	86.76	20240102	24600	-76.83	20240412	4575	24.59	20240429	1.78	N	211050	100	51 억	811989	N	N	0	N	N
143	20240603	110821	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	-190	5	-3.23	1126052180	196314	155.59	6100	6100	5630	7650	4130	5890	5735.97	1.58	-25957	6143	6016	5783	5656	5423	6080	5720	51	1760	100	4120	10	1	51379800	2929	9.93	2.93	12	0.38	574.00	1943.00	6480	20240508	-12.04	2402	20230818	137.30	6480	-12.04	20240508	3052	86.76	20240102	24600	-76.83	20240412	4575	24.59	20240429	1.78	N	211050	100	51 억	811989	N	N	0	N	N
144	20240603	100817	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	-110	5	-1.87	824074280	143205	113.50	6100	6100	5630	7650	4130	5890	5754.51	1.58	4188	6143	6016	5783	5656	5423	6080	5720	51	1760	100	4120	10	1	51379800	2970	10.07	2.97	12	0.28	574.00	1943.00	6480	20240508	-10.80	2402	20230818	140.63	6480	-10.80	20240508	3052	89.38	20240102	24600	-76.50	20240412	4575	26.34	20240429	1.78	N	211050	100	51 억	811989	N	N	0	N	N
145	20240603	090817	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5890	0	3	0.00	37295100	6215	4.93	6100	6100	5890	7650	4130	5890	6000.82	1.58	-2978	6143	6016	5783	5656	5423	6080	5720	51	1760	100	4120	10	1	51379800	3026	10.26	3.03	12	0.01	574.00	1943.00	6480	20240508	-9.10	2402	20230818	145.21	6480	-9.10	20240508	3052	92.99	20240102	24600	-76.06	20240412	4575	28.74	20240429	1.78	N	211050	100	51 억	811989	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History