KissMeData/277070/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	161125	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5950	90	2	1.54	2012658950	323601	700.34	5810	6670	5810	7610	4110	5860	6219.64	1.07	-23449	6193	6026	5903	5736	5613	5965	5675	68	1750	500	3630	10	1	13692000	815	22.12	1.32	12	2.36	269.00	4522.00	8900	20240123	-33.15	4535	20230726	31.20	8900	-33.15	20240123	4815	23.57	20240103	8900	-33.15	20240123	4535	31.20	20230726	2.00	N	277070	500	68 억	146892	N	N	0	N	N
3	20240628	151139	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5960	100	2	1.71	1986785780	319243	690.91	5810	6670	5810	7610	4110	5860	6223.43	1.07	-24467	6193	6026	5903	5736	5613	5965	5675	68	1750	500	3630	10	1	13692000	816	22.16	1.32	12	2.33	269.00	4522.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	2.00	N	277070	500	68 억	146892	N	N	0	N	N
4	20240628	141139	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5980	120	2	2.05	1953272110	313614	678.73	5810	6670	5810	7610	4110	5860	6228.27	1.07	-26749	6193	6026	5903	5736	5613	5965	5675	68	1750	500	3630	10	1	13692000	819	22.23	1.32	12	2.29	269.00	4522.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	2.00	N	277070	500	68 억	146892	N	N	0	N	N
5	20240628	131137	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5980	120	2	2.05	1884429240	301979	653.55	5810	6670	5810	7610	4110	5860	6240.27	1.07	-31718	6193	6026	5903	5736	5613	5965	5675	68	1750	500	3630	10	1	13692000	819	22.23	1.32	12	2.21	269.00	4522.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	2.00	N	277070	500	68 억	146892	N	N	0	N	N
6	20240628	121134	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6010	150	2	2.56	1804302050	288522	624.43	5810	6670	5810	7610	4110	5860	6253.60	1.07	-37164	6193	6026	5903	5736	5613	5965	5675	68	1750	500	3630	10	1	13692000	823	22.34	1.33	12	2.11	269.00	4522.00	8900	20240123	-32.47	4535	20230726	32.52	8900	-32.47	20240123	4815	24.82	20240103	8900	-32.47	20240123	4535	32.52	20230726	2.00	N	277070	500	68 억	146892	N	N	0	N	N
7	20240628	111116	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6160	300	2	5.12	1284832260	201741	436.61	5810	6670	5810	7610	4110	5860	6368.72	1.07	-47555	6193	6026	5903	5736	5613	5965	5675	68	1750	500	3630	10	1	13692000	843	22.90	1.36	12	1.47	269.00	4522.00	8900	20240123	-30.79	4535	20230726	35.83	8900	-30.79	20240123	4815	27.93	20240103	8900	-30.79	20240123	4535	35.83	20230726	2.00	N	277070	500	68 억	146892	N	N	0	N	N
8	20240628	101112	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6100	240	2	4.10	194740870	31537	68.25	5810	6380	5810	7610	4110	5860	6175.00	1.07	-6903	6193	6026	5903	5736	5613	5965	5675	68	1750	500	3630	10	1	13692000	835	22.68	1.35	12	0.23	269.00	4522.00	8900	20240123	-31.46	4535	20230726	34.51	8900	-31.46	20240123	4815	26.69	20240103	8900	-31.46	20240123	4535	34.51	20230726	2.00	N	277070	500	68 억	146892	N	N	0	N	N
9	20240628	091116	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5990	130	2	2.22	9032630	1527	3.30	5810	5990	5810	7610	4110	5860	5915.28	1.07	667	6193	6026	5903	5736	5613	5965	5675	68	1750	500	3630	10	1	13692000	820	22.27	1.32	12	0.01	269.00	4522.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	2.00	N	277070	500	68 억	146892	N	N	0	N	N
10	20240627	161107	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5860	-210	5	-3.46	271875530	46006	354.71	5950	6070	5780	7890	4250	6070	5909.57	0.96	15222	6163	6116	6033	5986	5903	6140	6010	68	1820	500	3760	10	1	13692000	802	21.78	1.30	12	0.34	269.00	4522.00	8900	20240123	-34.16	4535	20230726	29.22	8900	-34.16	20240123	4815	21.70	20240103	8900	-34.16	20240123	4535	29.22	20230726	2.03	N	277070	500	68 억	131477	N	N	0	N	N
11	20240627	151114	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5910	-160	5	-2.64	252157970	42654	328.87	5950	6070	5780	7890	4250	6070	5911.71	0.96	16676	6163	6116	6033	5986	5903	6140	6010	68	1820	500	3760	10	1	13692000	809	21.97	1.31	12	0.31	269.00	4522.00	8900	20240123	-33.60	4535	20230726	30.32	8900	-33.60	20240123	4815	22.74	20240103	8900	-33.60	20240123	4535	30.32	20230726	2.03	N	277070	500	68 억	131477	N	N	0	N	N
12	20240627	141112	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5980	-90	5	-1.48	102591760	17213	132.71	5950	6070	5890	7890	4250	6070	5960.13	0.96	3583	6163	6116	6033	5986	5903	6140	6010	68	1820	500	3760	10	1	13692000	819	22.23	1.32	12	0.13	269.00	4522.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	2.03	N	277070	500	68 억	131477	N	N	0	N	N
13	20240627	131112	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6040	-30	5	-0.49	49851180	8319	64.14	5950	6070	5950	7890	4250	6070	5992.45	0.96	600	6163	6116	6033	5986	5903	6140	6010	68	1820	500	3760	10	1	13692000	827	22.45	1.34	12	0.06	269.00	4522.00	8900	20240123	-32.13	4535	20230726	33.19	8900	-32.13	20240123	4815	25.44	20240103	8900	-32.13	20240123	4535	33.19	20230726	2.03	N	277070	500	68 억	131477	N	N	0	N	N
14	20240627	121114	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6070	0	3	0.00	37399930	6243	48.13	5950	6070	5950	7890	4250	6070	5990.70	0.96	381	6163	6116	6033	5986	5903	6140	6010	68	1820	500	3760	10	1	13692000	831	22.57	1.34	12	0.05	269.00	4522.00	8900	20240123	-31.80	4535	20230726	33.85	8900	-31.80	20240123	4815	26.06	20240103	8900	-31.80	20240123	4535	33.85	20230726	2.03	N	277070	500	68 억	131477	N	N	0	N	N
15	20240627	111113	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6030	-40	5	-0.66	35550640	5937	45.77	5950	6070	5950	7890	4250	6070	5987.98	0.96	367	6163	6116	6033	5986	5903	6140	6010	68	1820	500	3760	10	1	13692000	826	22.42	1.33	12	0.04	269.00	4522.00	8900	20240123	-32.25	4535	20230726	32.97	8900	-32.25	20240123	4815	25.23	20240103	8900	-32.25	20240123	4535	32.97	20230726	2.03	N	277070	500	68 억	131477	N	N	0	N	N
16	20240627	101113	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6060	-10	5	-0.16	27177880	4542	35.02	5950	6070	5950	7890	4250	6070	5983.68	0.96	84	6163	6116	6033	5986	5903	6140	6010	68	1820	500	3760	10	1	13692000	830	22.53	1.34	12	0.03	269.00	4522.00	8900	20240123	-31.91	4535	20230726	33.63	8900	-31.91	20240123	4815	25.86	20240103	8900	-31.91	20240123	4535	33.63	20230726	2.03	N	277070	500	68 억	131477	N	N	0	N	N
17	20240627	091112	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6010	-60	5	-0.99	9786220	1642	12.66	5950	6010	5950	7890	4250	6070	5959.94	0.96	863	6163	6116	6033	5986	5903	6140	6010	68	1820	500	3760	10	1	13692000	823	22.34	1.33	12	0.01	269.00	4522.00	8900	20240123	-32.47	4535	20230726	32.52	8900	-32.47	20240123	4815	24.82	20240103	8900	-32.47	20240123	4535	32.52	20230726	2.03	N	277070	500	68 억	131477	N	N	0	N	N
18	20240626	161108	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6070	30	2	0.50	74614660	12426	25.63	6000	6080	5950	7850	4230	6040	6004.72	0.98	-2873	6353	6196	6013	5856	5673	6105	5765	68	1810	500	3740	10	1	13692000	831	22.57	1.34	12	0.09	269.00	4522.00	8900	20240123	-31.80	4535	20230726	33.85	8900	-31.80	20240123	4815	26.06	20240103	8900	-31.80	20240123	4535	33.85	20230726	2.06	N	277070	500	68 억	133932	N	N	123	N	N
19	20240626	151112	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6040	0	3	0.00	72031130	11997	24.74	6000	6080	5950	7850	4230	6040	6004.10	0.98	-2758	6353	6196	6013	5856	5673	6105	5765	68	1810	500	3740	10	1	13692000	827	22.45	1.34	12	0.09	269.00	4522.00	8900	20240123	-32.13	4535	20230726	33.19	8900	-32.13	20240123	4815	25.44	20240103	8900	-32.13	20240123	4535	33.19	20230726	2.06	N	277070	500	68 억	133932	N	N	123	N	N
20	20240626	141109	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5990	-50	5	-0.83	46650110	7785	16.06	6000	6040	5950	7850	4230	6040	5992.31	0.98	-2064	6353	6196	6013	5856	5673	6105	5765	68	1810	500	3740	10	1	13692000	820	22.27	1.32	12	0.06	269.00	4522.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	2.06	N	277070	500	68 억	133932	N	N	123	N	N
21	20240626	131111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5960	-80	5	-1.32	44001420	7340	15.14	6000	6040	5960	7850	4230	6040	5994.74	0.98	-2177	6353	6196	6013	5856	5673	6105	5765	68	1810	500	3740	10	1	13692000	816	22.16	1.32	12	0.05	269.00	4522.00	8900	20240123	-33.03	4535	20230726	31.42	8900	-33.03	20240123	4815	23.78	20240103	8900	-33.03	20240123	4535	31.42	20230726	2.06	N	277070	500	68 억	133932	N	N	123	N	N
22	20240626	121108	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5990	-50	5	-0.83	34984280	5834	12.03	6000	6040	5980	7850	4230	6040	5996.62	0.98	-1490	6353	6196	6013	5856	5673	6105	5765	68	1810	500	3740	10	1	13692000	820	22.27	1.32	12	0.04	269.00	4522.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	2.06	N	277070	500	68 억	133932	N	N	123	N	N
23	20240626	111110	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5980	-60	5	-0.99	19502440	3248	6.70	6000	6040	5980	7850	4230	6040	6004.45	0.98	-1301	6353	6196	6013	5856	5673	6105	5765	68	1810	500	3740	10	1	13692000	819	22.23	1.32	12	0.02	269.00	4522.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	2.06	N	277070	500	68 억	133932	N	N	123	N	N
24	20240626	101108	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6020	-20	5	-0.33	13238590	2202	4.54	6000	6040	5980	7850	4230	6040	6012.08	0.98	-1070	6353	6196	6013	5856	5673	6105	5765	68	1810	500	3740	10	1	13692000	824	22.38	1.33	12	0.02	269.00	4522.00	8900	20240123	-32.36	4535	20230726	32.75	8900	-32.36	20240123	4815	25.03	20240103	8900	-32.36	20240123	4535	32.75	20230726	2.06	N	277070	500	68 억	133932	N	N	123	N	N
25	20240626	091111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6020	-20	5	-0.33	4621250	769	1.59	6000	6030	5980	7850	4230	6040	6009.43	0.98	-155	6353	6196	6013	5856	5673	6105	5765	68	1810	500	3740	10	1	13692000	824	22.38	1.33	12	0.01	269.00	4522.00	8900	20240123	-32.36	4535	20230726	32.75	8900	-32.36	20240123	4815	25.03	20240103	8900	-32.36	20240123	4535	32.75	20230726	2.06	N	277070	500	68 억	133932	N	N	123	N	N
26	20240625	161107	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6040	-100	5	-1.63	288623650	48090	183.08	6070	6170	5830	7980	4300	6140	6001.74	0.89	12624	6340	6240	6120	6020	5900	6290	6070	68	1840	500	3800	10	1	13692000	827	22.45	1.34	12	0.35	269.00	4522.00	8900	20240123	-32.13	4535	20230726	33.19	8900	-32.13	20240123	4815	25.44	20240103	8900	-32.13	20240123	4535	33.19	20230726	2.04	N	277070	500	68 억	121518	N	N	123	N	N
27	20240625	151105	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6080	-60	5	-0.98	276919610	46155	175.71	6070	6170	5830	7980	4300	6140	5999.77	0.89	13298	6340	6240	6120	6020	5900	6290	6070	68	1840	500	3800	10	1	13692000	832	22.60	1.34	12	0.34	269.00	4522.00	8900	20240123	-31.69	4535	20230726	34.07	8900	-31.69	20240123	4815	26.27	20240103	8900	-31.69	20240123	4535	34.07	20230726	2.04	N	277070	500	68 억	121518	N	N	0	N	N
28	20240625	141108	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6080	-60	5	-0.98	241159900	40218	153.11	6070	6170	5830	7980	4300	6140	5996.32	0.89	9917	6340	6240	6120	6020	5900	6290	6070	68	1840	500	3800	10	1	13692000	832	22.60	1.34	12	0.29	269.00	4522.00	8900	20240123	-31.69	4535	20230726	34.07	8900	-31.69	20240123	4815	26.27	20240103	8900	-31.69	20240123	4535	34.07	20230726	2.04	N	277070	500	68 억	121518	N	N	0	N	N
29	20240625	131108	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6070	-70	5	-1.14	232243250	38740	147.49	6070	6170	5830	7980	4300	6140	5994.92	0.89	9207	6340	6240	6120	6020	5900	6290	6070	68	1840	500	3800	10	1	13692000	831	22.57	1.34	12	0.28	269.00	4522.00	8900	20240123	-31.80	4535	20230726	33.85	8900	-31.80	20240123	4815	26.06	20240103	8900	-31.80	20240123	4535	33.85	20230726	2.04	N	277070	500	68 억	121518	N	N	0	N	N
30	20240625	121111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6090	-50	5	-0.81	194914630	32624	124.20	6070	6120	5830	7980	4300	6140	5974.58	0.89	10208	6340	6240	6120	6020	5900	6290	6070	68	1840	500	3800	10	1	13692000	834	22.64	1.35	12	0.24	269.00	4522.00	8900	20240123	-31.57	4535	20230726	34.29	8900	-31.57	20240123	4815	26.48	20240103	8900	-31.57	20240123	4535	34.29	20230726	2.04	N	277070	500	68 억	121518	N	N	0	N	N
31	20240625	111109	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6010	-130	5	-2.12	182703790	30618	116.56	6070	6110	5830	7980	4300	6140	5967.20	0.89	11379	6340	6240	6120	6020	5900	6290	6070	68	1840	500	3800	10	1	13692000	823	22.34	1.33	12	0.22	269.00	4522.00	8900	20240123	-32.47	4535	20230726	32.52	8900	-32.47	20240123	4815	24.82	20240103	8900	-32.47	20240123	4535	32.52	20230726	2.04	N	277070	500	68 억	121518	N	N	0	N	N
32	20240625	101108	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5980	-160	5	-2.61	163739670	27443	104.48	6070	6110	5830	7980	4300	6140	5966.54	0.89	11107	6340	6240	6120	6020	5900	6290	6070	68	1840	500	3800	10	1	13692000	819	22.23	1.32	12	0.20	269.00	4522.00	8900	20240123	-32.81	4535	20230726	31.86	8900	-32.81	20240123	4815	24.20	20240103	8900	-32.81	20240123	4535	31.86	20230726	2.04	N	277070	500	68 억	121518	N	N	0	N	N
33	20240625	091107	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6110	-30	5	-0.49	44799110	7466	28.42	6070	6110	5830	7980	4300	6140	6000.42	0.89	2039	6340	6240	6120	6020	5900	6290	6070	68	1840	500	3800	10	1	13692000	837	22.71	1.35	12	0.05	269.00	4522.00	8900	20240123	-31.35	4535	20230726	34.73	8900	-31.35	20240123	4815	26.90	20240103	8900	-31.35	20240123	4535	34.73	20230726	2.04	N	277070	500	68 억	121518	N	N	0	N	N
34	20240624	161107	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6140	-20	5	-0.32	160016310	26267	43.11	6100	6220	6000	8000	4320	6160	6091.91	0.91	-2755	6473	6316	6223	6066	5973	6270	6020	68	1840	500	3810	10	1	13692000	841	22.83	1.36	12	0.19	269.00	4522.00	8900	20240123	-31.01	4535	20230726	35.39	8900	-31.01	20240123	4815	27.52	20240103	8900	-31.01	20240123	4535	35.39	20230726	2.06	N	277070	500	68 억	124003	N	N	0	N	N
35	20240624	151103	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6120	-40	5	-0.65	144789730	23764	39.00	6100	6220	6000	8000	4320	6160	6092.82	0.91	-4193	6473	6316	6223	6066	5973	6270	6020	68	1840	500	3810	10	1	13692000	838	22.75	1.35	12	0.17	269.00	4522.00	8900	20240123	-31.24	4535	20230726	34.95	8900	-31.24	20240123	4815	27.10	20240103	8900	-31.24	20240123	4535	34.95	20230726	2.06	N	277070	500	68 억	124003	N	N	0	N	N
36	20240624	141105	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6070	-90	5	-1.46	115294520	18907	31.03	6100	6220	6000	8000	4320	6160	6097.98	0.91	-5815	6473	6316	6223	6066	5973	6270	6020	68	1840	500	3810	10	1	13692000	831	22.57	1.34	12	0.14	269.00	4522.00	8900	20240123	-31.80	4535	20230726	33.85	8900	-31.80	20240123	4815	26.06	20240103	8900	-31.80	20240123	4535	33.85	20230726	2.06	N	277070	500	68 억	124003	N	N	0	N	N
37	20240624	131103	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6090	-70	5	-1.14	93167600	15235	25.00	6100	6220	6040	8000	4320	6160	6115.37	0.91	-6115	6473	6316	6223	6066	5973	6270	6020	68	1840	500	3810	10	1	13692000	834	22.64	1.35	12	0.11	269.00	4522.00	8900	20240123	-31.57	4535	20230726	34.29	8900	-31.57	20240123	4815	26.48	20240103	8900	-31.57	20240123	4535	34.29	20230726	2.06	N	277070	500	68 억	124003	N	N	0	N	N
38	20240624	121104	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6150	-10	5	-0.16	78530770	12822	21.04	6100	6220	6060	8000	4320	6160	6124.69	0.91	-6101	6473	6316	6223	6066	5973	6270	6020	68	1840	500	3810	10	1	13692000	842	22.86	1.36	12	0.09	269.00	4522.00	8900	20240123	-30.90	4535	20230726	35.61	8900	-30.90	20240123	4815	27.73	20240103	8900	-30.90	20240123	4535	35.61	20230726	2.06	N	277070	500	68 억	124003	N	N	0	N	N
39	20240624	111106	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6160	0	3	0.00	52766510	8612	14.13	6100	6170	6060	8000	4320	6160	6127.09	0.91	-4693	6473	6316	6223	6066	5973	6270	6020	68	1840	500	3810	10	1	13692000	843	22.90	1.36	12	0.06	269.00	4522.00	8900	20240123	-30.79	4535	20230726	35.83	8900	-30.79	20240123	4815	27.93	20240103	8900	-30.79	20240123	4535	35.83	20230726	2.06	N	277070	500	68 억	124003	N	N	0	N	N
40	20240624	101104	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6120	-40	5	-0.65	20588690	3370	5.53	6100	6170	6060	8000	4320	6160	6109.40	0.91	-145	6473	6316	6223	6066	5973	6270	6020	68	1840	500	3810	10	1	13692000	838	22.75	1.35	12	0.02	269.00	4522.00	8900	20240123	-31.24	4535	20230726	34.95	8900	-31.24	20240123	4815	27.10	20240103	8900	-31.24	20240123	4535	34.95	20230726	2.06	N	277070	500	68 억	124003	N	N	0	N	N
41	20240624	091105	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6110	-50	5	-0.81	11881870	1945	3.19	6100	6160	6060	8000	4320	6160	6108.93	0.91	-672	6473	6316	6223	6066	5973	6270	6020	68	1840	500	3810	10	1	13692000	837	22.71	1.35	12	0.01	269.00	4522.00	8900	20240123	-31.35	4535	20230726	34.73	8900	-31.35	20240123	4815	26.90	20240103	8900	-31.35	20240123	4535	34.73	20230726	2.06	N	277070	500	68 억	124003	N	N	0	N	N
42	20240621	161028	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6160	-210	5	-3.30	372978530	60104	113.06	6270	6380	6130	8280	4460	6370	6205.45	0.88	4184	6776	6572	6386	6182	5996	6675	6285	68	1910	500	3940	10	1	13692000	843	22.90	1.36	12	0.44	269.00	4522.00	8900	20240123	-30.79	4535	20230726	35.83	8900	-30.79	20240123	4815	27.93	20240103	8900	-30.79	20240123	4535	35.83	20230726	2.09	N	277070	500	68 억	120038	N	N	0	N	N
43	20240621	151028	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6160	-210	5	-3.30	339272620	54622	102.75	6270	6380	6140	8280	4460	6370	6211.17	0.88	3358	6776	6572	6386	6182	5996	6675	6285	68	1910	500	3940	10	1	13692000	843	22.90	1.36	12	0.40	269.00	4522.00	8900	20240123	-30.79	4535	20230726	35.83	8900	-30.79	20240123	4815	27.93	20240103	8900	-30.79	20240123	4535	35.83	20230726	2.09	N	277070	500	68 억	120038	N	N	0	N	N
44	20240621	141027	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6200	-170	5	-2.67	269162660	43238	81.34	6270	6380	6160	8280	4460	6370	6225.01	0.88	2808	6776	6572	6386	6182	5996	6675	6285	68	1910	500	3940	10	1	13692000	849	23.05	1.37	12	0.32	269.00	4522.00	8900	20240123	-30.34	4535	20230726	36.71	8900	-30.34	20240123	4815	28.76	20240103	8900	-30.34	20240123	4535	36.71	20230726	2.09	N	277070	500	68 억	120038	N	N	0	N	N
45	20240621	131029	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6220	-150	5	-2.35	222036240	35629	67.02	6270	6380	6160	8280	4460	6370	6231.75	0.88	805	6776	6572	6386	6182	5996	6675	6285	68	1910	500	3940	10	1	13692000	852	23.12	1.38	12	0.26	269.00	4522.00	8900	20240123	-30.11	4535	20230726	37.16	8900	-30.11	20240123	4815	29.18	20240103	8900	-30.11	20240123	4535	37.16	20230726	2.09	N	277070	500	68 억	120038	N	N	0	N	N
46	20240621	121031	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6280	-90	5	-1.41	190064180	30506	57.39	6270	6380	6160	8280	4460	6370	6230.21	0.88	60	6776	6572	6386	6182	5996	6675	6285	68	1910	500	3940	10	1	13692000	860	23.35	1.39	12	0.22	269.00	4522.00	8900	20240123	-29.44	4535	20230726	38.48	8900	-29.44	20240123	4815	30.43	20240103	8900	-29.44	20240123	4535	38.48	20230726	2.09	N	277070	500	68 억	120038	N	N	0	N	N
47	20240621	111029	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6200	-170	5	-2.67	125873710	20263	38.12	6270	6380	6160	8280	4460	6370	6211.69	0.88	182	6776	6572	6386	6182	5996	6675	6285	68	1910	500	3940	10	1	13692000	849	23.05	1.37	12	0.15	269.00	4522.00	8900	20240123	-30.34	4535	20230726	36.71	8900	-30.34	20240123	4815	28.76	20240103	8900	-30.34	20240123	4535	36.71	20230726	2.09	N	277070	500	68 억	120038	N	N	0	N	N
48	20240621	101025	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6210	-160	5	-2.51	42816850	6856	12.90	6270	6380	6200	8280	4460	6370	6244.45	0.88	-754	6776	6572	6386	6182	5996	6675	6285	68	1910	500	3940	10	1	13692000	850	23.09	1.37	12	0.05	269.00	4522.00	8900	20240123	-30.22	4535	20230726	36.93	8900	-30.22	20240123	4815	28.97	20240103	8900	-30.22	20240123	4535	36.93	20230726	2.09	N	277070	500	68 억	120038	N	N	0	N	N
49	20240621	091031	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6310	-60	5	-0.94	9020490	1430	2.69	6270	6380	6270	8280	4460	6370	6306.30	0.88	-286	6776	6572	6386	6182	5996	6675	6285	68	1910	500	3940	10	1	13692000	864	23.46	1.40	12	0.01	269.00	4522.00	8900	20240123	-29.10	4535	20230726	39.14	8900	-29.10	20240123	4815	31.05	20240103	8900	-29.10	20240123	4535	39.14	20230726	2.09	N	277070	500	68 억	120038	N	N	0	N	N
50	20240620	161022	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6370	-40	5	-0.62	334970370	53103	167.40	6350	6590	6200	8330	4490	6410	6307.81	0.85	3060	6603	6506	6433	6336	6263	6470	6300	68	1920	500	3970	10	1	13692000	872	23.68	1.41	12	0.39	269.00	4522.00	8900	20240123	-28.43	4535	20230726	40.46	8900	-28.43	20240123	4815	32.29	20240103	8900	-28.43	20240123	4535	40.46	20230726	2.11	N	277070	500	68 억	116711	N	N	0	N	N
51	20240620	151024	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6310	-100	5	-1.56	319725850	50699	159.82	6350	6590	6200	8330	4490	6410	6306.35	0.85	2339	6603	6506	6433	6336	6263	6470	6300	68	1920	500	3970	10	1	13692000	864	23.46	1.40	12	0.37	269.00	4522.00	8900	20240123	-29.10	4535	20230726	39.14	8900	-29.10	20240123	4815	31.05	20240103	8900	-29.10	20240123	4535	39.14	20230726	2.11	N	277070	500	68 억	116711	N	N	0	N	N
52	20240620	141024	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6290	-120	5	-1.87	201432130	31826	100.32	6350	6590	6250	8330	4490	6410	6329.16	0.85	-3241	6603	6506	6433	6336	6263	6470	6300	68	1920	500	3970	10	1	13692000	861	23.38	1.39	12	0.23	269.00	4522.00	8900	20240123	-29.33	4535	20230726	38.70	8900	-29.33	20240123	4815	30.63	20240103	8900	-29.33	20240123	4535	38.70	20230726	2.11	N	277070	500	68 억	116711	N	N	0	N	N
53	20240620	131025	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6280	-130	5	-2.03	191516840	30256	95.38	6350	6590	6250	8330	4490	6410	6329.87	0.85	-3384	6603	6506	6433	6336	6263	6470	6300	68	1920	500	3970	10	1	13692000	860	23.35	1.39	12	0.22	269.00	4522.00	8900	20240123	-29.44	4535	20230726	38.48	8900	-29.44	20240123	4815	30.43	20240103	8900	-29.44	20240123	4535	38.48	20230726	2.11	N	277070	500	68 억	116711	N	N	0	N	N
54	20240620	121022	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6280	-130	5	-2.03	151897830	23943	75.48	6350	6590	6270	8330	4490	6410	6344.14	0.85	-3015	6603	6506	6433	6336	6263	6470	6300	68	1920	500	3970	10	1	13692000	860	23.35	1.39	12	0.17	269.00	4522.00	8900	20240123	-29.44	4535	20230726	38.48	8900	-29.44	20240123	4815	30.43	20240103	8900	-29.44	20240123	4535	38.48	20230726	2.11	N	277070	500	68 억	116711	N	N	0	N	N
55	20240620	111025	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6300	-110	5	-1.72	120278800	18913	59.62	6350	6590	6300	8330	4490	6410	6359.58	0.85	-3422	6603	6506	6433	6336	6263	6470	6300	68	1920	500	3970	10	1	13692000	863	23.42	1.39	12	0.14	269.00	4522.00	8900	20240123	-29.21	4535	20230726	38.92	8900	-29.21	20240123	4815	30.84	20240103	8900	-29.21	20240123	4535	38.92	20230726	2.11	N	277070	500	68 억	116711	N	N	0	N	N
56	20240620	101026	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6350	-60	5	-0.94	75335930	11806	37.22	6350	6590	6350	8330	4490	6410	6381.15	0.85	-1549	6603	6506	6433	6336	6263	6470	6300	68	1920	500	3970	10	1	13692000	869	23.61	1.40	12	0.09	269.00	4522.00	8900	20240123	-28.65	4535	20230726	40.02	8900	-28.65	20240123	4815	31.88	20240103	8900	-28.65	20240123	4535	40.02	20230726	2.11	N	277070	500	68 억	116711	N	N	0	N	N
57	20240620	091030	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6400	-10	5	-0.16	27204080	4243	13.38	6350	6590	6350	8330	4490	6410	6411.52	0.85	-847	6603	6506	6433	6336	6263	6470	6300	68	1920	500	3970	10	1	13692000	876	23.79	1.42	12	0.03	269.00	4522.00	8900	20240123	-28.09	4535	20230726	41.12	8900	-28.09	20240123	4815	32.92	20240103	8900	-28.09	20240123	4535	41.12	20230726	2.11	N	277070	500	68 억	116711	N	N	0	N	N
58	20240619	161019	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6410	-90	5	-1.38	197134740	30682	63.02	6460	6530	6360	8450	4550	6500	6425.10	0.89	-5316	6693	6596	6503	6406	6313	6550	6360	68	1950	500	4030	10	1	13692000	878	23.83	1.42	12	0.22	269.00	4522.00	8900	20240123	-27.98	4535	20230726	41.35	8900	-27.98	20240123	4815	33.13	20240103	8900	-27.98	20240123	4535	41.35	20230726	2.11	N	277070	500	68 억	122012	N	N	0	N	N
59	20240619	151019	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6380	-120	5	-1.85	184416730	28698	58.95	6460	6530	6360	8450	4550	6500	6426.12	0.89	-5291	6693	6596	6503	6406	6313	6550	6360	68	1950	500	4030	10	1	13692000	874	23.72	1.41	12	0.21	269.00	4522.00	8900	20240123	-28.31	4535	20230726	40.68	8900	-28.31	20240123	4815	32.50	20240103	8900	-28.31	20240123	4535	40.68	20230726	2.11	N	277070	500	68 억	122012	N	N	0	N	N
60	20240619	141028	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6400	-100	5	-1.54	140648850	21840	44.86	6460	6530	6390	8450	4550	6500	6439.97	0.89	-4333	6693	6596	6503	6406	6313	6550	6360	68	1950	500	4030	10	1	13692000	876	23.79	1.42	12	0.16	269.00	4522.00	8900	20240123	-28.09	4535	20230726	41.12	8900	-28.09	20240123	4815	32.92	20240103	8900	-28.09	20240123	4535	41.12	20230726	2.11	N	277070	500	68 억	122012	N	N	0	N	N
61	20240619	131015	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6440	-60	5	-0.92	121624270	18872	38.76	6460	6530	6390	8450	4550	6500	6444.69	0.89	-4543	6693	6596	6503	6406	6313	6550	6360	68	1950	500	4030	10	1	13692000	882	23.94	1.42	12	0.14	269.00	4522.00	8900	20240123	-27.64	4535	20230726	42.01	8900	-27.64	20240123	4815	33.75	20240103	8900	-27.64	20240123	4535	42.01	20230726	2.11	N	277070	500	68 억	122012	N	N	0	N	N
62	20240619	121017	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6400	-100	5	-1.54	95653620	14815	30.43	6460	6530	6400	8450	4550	6500	6456.54	0.89	-4348	6693	6596	6503	6406	6313	6550	6360	68	1950	500	4030	10	1	13692000	876	23.79	1.42	12	0.11	269.00	4522.00	8900	20240123	-28.09	4535	20230726	41.12	8900	-28.09	20240123	4815	32.92	20240103	8900	-28.09	20240123	4535	41.12	20230726	2.11	N	277070	500	68 억	122012	N	N	0	N	N
63	20240619	111021	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6500	0	3	0.00	46410960	7151	14.69	6460	6530	6440	8450	4550	6500	6490.14	0.89	-924	6693	6596	6503	6406	6313	6550	6360	68	1950	500	4030	10	1	13692000	890	24.16	1.44	12	0.05	269.00	4522.00	8900	20240123	-26.97	4535	20230726	43.33	8900	-26.97	20240123	4815	34.99	20240103	8900	-26.97	20240123	4535	43.33	20230726	2.11	N	277070	500	68 억	122012	N	N	0	N	N
64	20240619	101024	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6490	-10	5	-0.15	29783790	4590	9.43	6460	6530	6440	8450	4550	6500	6488.84	0.89	87	6693	6596	6503	6406	6313	6550	6360	68	1950	500	4030	10	1	13692000	889	24.13	1.44	12	0.03	269.00	4522.00	8900	20240123	-27.08	4535	20230726	43.11	8900	-27.08	20240123	4815	34.79	20240103	8900	-27.08	20240123	4535	43.11	20230726	2.11	N	277070	500	68 억	122012	N	N	0	N	N
65	20240619	091027	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6450	-50	5	-0.77	6126470	949	1.95	6460	6490	6440	8450	4550	6500	6455.71	0.89	-85	6693	6596	6503	6406	6313	6550	6360	68	1950	500	4030	10	1	13692000	883	23.98	1.43	12	0.01	269.00	4522.00	8900	20240123	-27.53	4535	20230726	42.23	8900	-27.53	20240123	4815	33.96	20240103	8900	-27.53	20240123	4535	42.23	20230726	2.11	N	277070	500	68 억	122012	N	N	0	N	N
66	20240618	161015	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6500	-50	5	-0.76	305378940	47224	69.09	6600	6600	6410	8510	4590	6550	6466.46	0.92	-4293	6843	6696	6613	6466	6383	6655	6425	68	1960	500	4060	10	1	13692000	890	24.16	1.44	12	0.34	269.00	4522.00	8900	20240123	-26.97	4535	20230726	43.33	8900	-26.97	20240123	4815	34.99	20240103	8900	-26.97	20240123	4535	43.33	20230726	2.13	N	277070	500	68 억	126527	N	N	0	N	N
67	20240618	151014	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6480	-70	5	-1.07	277015810	42835	62.67	6600	6600	6410	8510	4590	6550	6466.96	0.92	-4993	6843	6696	6613	6466	6383	6655	6425	68	1960	500	4060	10	1	13692000	887	24.09	1.43	12	0.31	269.00	4522.00	8900	20240123	-27.19	4535	20230726	42.89	8900	-27.19	20240123	4815	34.58	20240103	8900	-27.19	20240123	4535	42.89	20230726	2.13	N	277070	500	68 억	126527	N	N	0	N	N
68	20240618	141017	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6480	-70	5	-1.07	244882630	37865	55.39	6600	6600	6410	8510	4590	6550	6467.16	0.92	-6300	6843	6696	6613	6466	6383	6655	6425	68	1960	500	4060	10	1	13692000	887	24.09	1.43	12	0.28	269.00	4522.00	8900	20240123	-27.19	4535	20230726	42.89	8900	-27.19	20240123	4815	34.58	20240103	8900	-27.19	20240123	4535	42.89	20230726	2.13	N	277070	500	68 억	126527	N	N	0	N	N
69	20240618	131018	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6450	-100	5	-1.53	228744250	35369	51.74	6600	6600	6410	8510	4590	6550	6467.26	0.92	-5883	6843	6696	6613	6466	6383	6655	6425	68	1960	500	4060	10	1	13692000	883	23.98	1.43	12	0.26	269.00	4522.00	8900	20240123	-27.53	4535	20230726	42.23	8900	-27.53	20240123	4815	33.96	20240103	8900	-27.53	20240123	4535	42.23	20230726	2.13	N	277070	500	68 억	126527	N	N	0	N	N
70	20240618	121015	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6500	-50	5	-0.76	203769410	31513	46.10	6600	6600	6410	8510	4590	6550	6466.08	0.92	-4739	6843	6696	6613	6466	6383	6655	6425	68	1960	500	4060	10	1	13692000	890	24.16	1.44	12	0.23	269.00	4522.00	8900	20240123	-26.97	4535	20230726	43.33	8900	-26.97	20240123	4815	34.99	20240103	8900	-26.97	20240123	4535	43.33	20230726	2.13	N	277070	500	68 억	126527	N	N	0	N	N
71	20240618	111015	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6440	-110	5	-1.68	190318610	29431	43.06	6600	6600	6410	8510	4590	6550	6466.48	0.92	-4013	6843	6696	6613	6466	6383	6655	6425	68	1960	500	4060	10	1	13692000	882	23.94	1.42	12	0.21	269.00	4522.00	8900	20240123	-27.64	4535	20230726	42.01	8900	-27.64	20240123	4815	33.75	20240103	8900	-27.64	20240123	4535	42.01	20230726	2.13	N	277070	500	68 억	126527	N	N	0	N	N
72	20240618	101014	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6430	-120	5	-1.83	154484050	23871	34.92	6600	6600	6430	8510	4590	6550	6471.48	0.92	-2855	6843	6696	6613	6466	6383	6655	6425	68	1960	500	4060	10	1	13692000	880	23.90	1.42	12	0.17	269.00	4522.00	8900	20240123	-27.75	4535	20230726	41.79	8900	-27.75	20240123	4815	33.54	20240103	8900	-27.75	20240123	4535	41.79	20230726	2.13	N	277070	500	68 억	126527	N	N	0	N	N
73	20240618	091024	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6520	-30	5	-0.46	51494420	7940	11.62	6600	6600	6430	8510	4590	6550	6485.08	0.92	77	6843	6696	6613	6466	6383	6655	6425	68	1960	500	4060	10	1	13692000	893	24.24	1.44	12	0.06	269.00	4522.00	8900	20240123	-26.74	4535	20230726	43.77	8900	-26.74	20240123	4815	35.41	20240103	8900	-26.74	20240123	4535	43.77	20230726	2.13	N	277070	500	68 억	126527	N	N	0	N	N
74	20240617	161006	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6550	0	3	0.00	397604750	59925	41.32	6650	6760	6530	8510	4590	6550	6635.29	1.03	-15115	6923	6736	6603	6416	6283	6670	6350	68	1960	500	4060	10	1	13692000	897	24.35	1.45	12	0.44	269.00	4522.00	8900	20240123	-26.40	4535	20230726	44.43	8900	-26.40	20240123	4815	36.03	20240103	8900	-26.40	20240123	4535	44.43	20230726	2.01	N	277070	500	68 억	141479	N	N	0	N	N
75	20240617	151014	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6550	0	3	0.00	385248220	58041	40.02	6650	6760	6530	8510	4590	6550	6637.52	1.03	-14570	6923	6736	6603	6416	6283	6670	6350	68	1960	500	4060	10	1	13692000	897	24.35	1.45	12	0.42	269.00	4522.00	8900	20240123	-26.40	4535	20230726	44.43	8900	-26.40	20240123	4815	36.03	20240103	8900	-26.40	20240123	4535	44.43	20230726	2.01	N	277070	500	68 억	141479	N	N	0	N	N
76	20240617	141004	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6600	50	2	0.76	311480430	46789	32.26	6650	6760	6530	8510	4590	6550	6657.13	1.03	-8207	6923	6736	6603	6416	6283	6670	6350	68	1960	500	4060	10	1	13692000	904	24.54	1.46	12	0.34	269.00	4522.00	8900	20240123	-25.84	4535	20230726	45.53	8900	-25.84	20240123	4815	37.07	20240103	8900	-25.84	20240123	4535	45.53	20230726	2.01	N	277070	500	68 억	141479	N	N	0	N	N
77	20240617	131004	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6580	30	2	0.46	291088110	43697	30.13	6650	6760	6530	8510	4590	6550	6661.51	1.03	-6067	6923	6736	6603	6416	6283	6670	6350	68	1960	500	4060	10	1	13692000	901	24.46	1.46	12	0.32	269.00	4522.00	8900	20240123	-26.07	4535	20230726	45.09	8900	-26.07	20240123	4815	36.66	20240103	8900	-26.07	20240123	4535	45.09	20230726	2.01	N	277070	500	68 억	141479	N	N	0	N	N
78	20240617	121004	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6610	60	2	0.92	267104090	40055	27.62	6650	6760	6530	8510	4590	6550	6668.43	1.03	-6153	6923	6736	6603	6416	6283	6670	6350	68	1960	500	4060	10	1	13692000	905	24.57	1.46	12	0.29	269.00	4522.00	8900	20240123	-25.73	4535	20230726	45.76	8900	-25.73	20240123	4815	37.28	20240103	8900	-25.73	20240123	4535	45.76	20230726	2.01	N	277070	500	68 억	141479	N	N	0	N	N
79	20240617	110957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6660	110	2	1.68	217353420	32519	22.42	6650	6760	6530	8510	4590	6550	6683.89	1.03	-2909	6923	6736	6603	6416	6283	6670	6350	68	1960	500	4060	10	1	13692000	912	24.76	1.47	12	0.24	269.00	4522.00	8900	20240123	-25.17	4535	20230726	46.86	8900	-25.17	20240123	4815	38.32	20240103	8900	-25.17	20240123	4535	46.86	20230726	2.01	N	277070	500	68 억	141479	N	N	0	N	N
80	20240617	100957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6740	190	2	2.90	149253680	22334	15.40	6650	6760	6530	8510	4590	6550	6682.80	1.03	2592	6923	6736	6603	6416	6283	6670	6350	68	1960	500	4060	10	1	13692000	923	25.06	1.49	12	0.16	269.00	4522.00	8900	20240123	-24.27	4535	20230726	48.62	8900	-24.27	20240123	4815	39.98	20240103	8900	-24.27	20240123	4535	48.62	20230726	2.01	N	277070	500	68 억	141479	N	N	0	N	N
81	20240617	091000	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6680	130	2	1.98	61140880	9172	6.32	6650	6730	6530	8510	4590	6550	6666.04	1.03	-627	6923	6736	6603	6416	6283	6670	6350	68	1960	500	4060	10	1	13692000	915	24.83	1.48	12	0.07	269.00	4522.00	8900	20240123	-24.94	4535	20230726	47.30	8900	-24.94	20240123	4815	38.73	20240103	8900	-24.94	20240123	4535	47.30	20230726	2.01	N	277070	500	68 억	141479	N	N	0	N	N
82	20240614	160834	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6550	-90	5	-1.36	937111900	141650	16.46	6640	6790	6470	8630	4650	6640	6615.87	1.01	72	7800	7220	6820	6240	5840	7510	6530	68	1990	500	4110	10	1	13692000	897	24.35	1.45	12	1.03	269.00	4522.00	8900	20240123	-26.40	4535	20230726	44.43	8900	-26.40	20240123	4815	36.03	20240103	8900	-26.40	20240123	4535	44.43	20230726	1.97	N	277070	500	68 억	138257	N	N	0	N	N
83	20240614	150838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6600	-40	5	-0.60	902046770	136309	15.84	6640	6790	6470	8630	4650	6640	6617.65	1.01	-1513	7800	7220	6820	6240	5840	7510	6530	68	1990	500	4110	10	1	13692000	904	24.54	1.46	12	1.00	269.00	4522.00	8900	20240123	-25.84	4535	20230726	45.53	8900	-25.84	20240123	4815	37.07	20240103	8900	-25.84	20240123	4535	45.53	20230726	1.97	N	277070	500	68 억	138257	N	N	0	N	N
84	20240614	140836	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6620	-20	5	-0.30	811265420	122550	14.24	6640	6790	6470	8630	4650	6640	6619.86	1.01	-2993	7800	7220	6820	6240	5840	7510	6530	68	1990	500	4110	10	1	13692000	906	24.61	1.46	12	0.90	269.00	4522.00	8900	20240123	-25.62	4535	20230726	45.98	8900	-25.62	20240123	4815	37.49	20240103	8900	-25.62	20240123	4535	45.98	20230726	1.97	N	277070	500	68 억	138257	N	N	0	N	N
85	20240614	130839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6650	10	2	0.15	743491300	112350	13.05	6640	6790	6470	8630	4650	6640	6617.62	1.01	-3576	7800	7220	6820	6240	5840	7510	6530	68	1990	500	4110	10	1	13692000	911	24.72	1.47	12	0.82	269.00	4522.00	8900	20240123	-25.28	4535	20230726	46.64	8900	-25.28	20240123	4815	38.11	20240103	8900	-25.28	20240123	4535	46.64	20230726	1.97	N	277070	500	68 억	138257	N	N	0	N	N
86	20240614	120841	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6510	-130	5	-1.96	584471750	88490	10.28	6640	6780	6470	8630	4650	6640	6604.92	1.01	-5871	7800	7220	6820	6240	5840	7510	6530	68	1990	500	4110	10	1	13692000	891	24.20	1.44	12	0.65	269.00	4522.00	8900	20240123	-26.85	4535	20230726	43.55	8900	-26.85	20240123	4815	35.20	20240103	8900	-26.85	20240123	4535	43.55	20230726	1.97	N	277070	500	68 억	138257	N	N	0	N	N
87	20240614	110947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6500	-140	5	-2.11	555534130	84048	9.77	6640	6780	6470	8630	4650	6640	6609.70	1.01	-6282	7800	7220	6820	6240	5840	7510	6530	68	1990	500	4110	10	1	13692000	890	24.16	1.44	12	0.61	269.00	4522.00	8900	20240123	-26.97	4535	20230726	43.33	8900	-26.97	20240123	4815	34.99	20240103	8900	-26.97	20240123	4535	43.33	20230726	1.97	N	277070	500	68 억	138257	N	N	0	N	N
88	20240614	100945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6510	-130	5	-1.96	483559530	72966	8.48	6640	6780	6490	8630	4650	6640	6627.18	1.01	-4049	7800	7220	6820	6240	5840	7510	6530	68	1990	500	4110	10	1	13692000	891	24.20	1.44	12	0.53	269.00	4522.00	8900	20240123	-26.85	4535	20230726	43.55	8900	-26.85	20240123	4815	35.20	20240103	8900	-26.85	20240123	4535	43.55	20230726	1.97	N	277070	500	68 억	138257	N	N	0	N	N
89	20240614	090952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6720	80	2	1.20	159704260	23894	2.78	6640	6780	6570	8630	4650	6640	6684.00	1.01	13852	7800	7220	6820	6240	5840	7510	6530	68	1990	500	4110	10	1	13692000	920	24.98	1.49	12	0.17	269.00	4522.00	8900	20240123	-24.49	4535	20230726	48.18	8900	-24.49	20240123	4815	39.56	20240103	8900	-24.49	20240123	4535	48.18	20230726	1.97	N	277070	500	68 억	138257	N	N	0	N	N
90	20240613	160936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6640	230	2	3.59	5962253820	853366	1105.35	6420	7400	6420	8330	4490	6410	6986.81	1.55	-78283	7023	6716	6563	6256	6103	6640	6180	68	1920	500	3970	10	1	13692000	909	24.68	1.47	12	6.23	269.00	4522.00	8900	20240123	-25.39	4535	20230726	46.42	8900	-25.39	20240123	4815	37.90	20240103	8900	-25.39	20240123	4535	46.42	20230726	2.01	N	277070	500	68 억	212742	N	N	0	N	N
91	20240613	150953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6640	230	2	3.59	5797482910	828557	1073.22	6420	7400	6420	8330	4490	6410	6997.08	1.55	-80498	7023	6716	6563	6256	6103	6640	6180	68	1920	500	3970	10	1	13692000	909	24.68	1.47	12	6.05	269.00	4522.00	8900	20240123	-25.39	4535	20230726	46.42	8900	-25.39	20240123	4815	37.90	20240103	8900	-25.39	20240123	4535	46.42	20230726	2.01	N	277070	500	68 억	212742	N	N	0	N	N
92	20240613	140943	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6610	200	2	3.12	182173610	27740	35.93	6420	6660	6420	8330	4490	6410	6567.18	1.55	-1739	7023	6716	6563	6256	6103	6640	6180	68	1920	500	3970	10	1	13692000	905	24.57	1.46	12	0.20	269.00	4522.00	8900	20240123	-25.73	4535	20230726	45.76	8900	-25.73	20240123	4815	37.28	20240103	8900	-25.73	20240123	4535	45.76	20230726	2.01	N	277070	500	68 억	212742	N	N	0	N	N
93	20240613	130940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6610	200	2	3.12	150988870	23003	29.80	6420	6660	6420	8330	4490	6410	6563.88	1.55	-73	7023	6716	6563	6256	6103	6640	6180	68	1920	500	3970	10	1	13692000	905	24.57	1.46	12	0.17	269.00	4522.00	8900	20240123	-25.73	4535	20230726	45.76	8900	-25.73	20240123	4815	37.28	20240103	8900	-25.73	20240123	4535	45.76	20230726	2.01	N	277070	500	68 억	212742	N	N	0	N	N
94	20240613	120944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6610	200	2	3.12	133765700	20375	26.39	6420	6660	6420	8330	4490	6410	6565.19	1.55	495	7023	6716	6563	6256	6103	6640	6180	68	1920	500	3970	10	1	13692000	905	24.57	1.46	12	0.15	269.00	4522.00	8900	20240123	-25.73	4535	20230726	45.76	8900	-25.73	20240123	4815	37.28	20240103	8900	-25.73	20240123	4535	45.76	20230726	2.01	N	277070	500	68 억	212742	N	N	0	N	N
95	20240613	110937	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6560	150	2	2.34	109950340	16761	21.71	6420	6660	6420	8330	4490	6410	6559.89	1.55	2043	7023	6716	6563	6256	6103	6640	6180	68	1920	500	3970	10	1	13692000	898	24.39	1.45	12	0.12	269.00	4522.00	8900	20240123	-26.29	4535	20230726	44.65	8900	-26.29	20240123	4815	36.24	20240103	8900	-26.29	20240123	4535	44.65	20230726	2.01	N	277070	500	68 억	212742	N	N	0	N	N
96	20240613	100936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6540	130	2	2.03	91143030	13883	17.98	6420	6660	6420	8330	4490	6410	6565.08	1.55	1530	7023	6716	6563	6256	6103	6640	6180	68	1920	500	3970	10	1	13692000	895	24.31	1.45	12	0.10	269.00	4522.00	8900	20240123	-26.52	4535	20230726	44.21	8900	-26.52	20240123	4815	35.83	20240103	8900	-26.52	20240123	4535	44.21	20230726	2.01	N	277070	500	68 억	212742	N	N	0	N	N
97	20240613	090945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6580	170	2	2.65	20679230	3184	4.12	6420	6580	6420	8330	4490	6410	6494.73	1.55	-1524	7023	6716	6563	6256	6103	6640	6180	68	1920	500	3970	10	1	13692000	901	24.46	1.46	12	0.02	269.00	4522.00	8900	20240123	-26.07	4535	20230726	45.09	8900	-26.07	20240123	4815	36.66	20240103	8900	-26.07	20240123	4535	45.09	20230726	2.01	N	277070	500	68 억	212742	N	N	0	N	N
98	20240612	160928	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6410	0	3	0.00	494862330	75322	106.66	6410	6870	6410	8330	4490	6410	6569.96	1.75	-26337	6703	6556	6483	6336	6263	6520	6300	68	1920	500	3970	10	1	13692000	878	23.83	1.42	12	0.55	269.00	4522.00	8900	20240123	-27.98	4535	20230726	41.35	8900	-27.98	20240123	4815	33.13	20240103	8900	-27.98	20240123	4535	41.35	20230726	2.03	N	277070	500	68 억	239074	N	N	128	N	N
99	20240612	150939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6440	30	2	0.47	468072610	71146	100.75	6410	6870	6410	8330	4490	6410	6579.04	1.75	-28728	6703	6556	6483	6336	6263	6520	6300	68	1920	500	3970	10	1	13692000	882	23.94	1.42	12	0.52	269.00	4522.00	8900	20240123	-27.64	4535	20230726	42.01	8900	-27.64	20240123	4815	33.75	20240103	8900	-27.64	20240123	4535	42.01	20230726	2.03	N	277070	500	68 억	239074	N	N	128	N	N
100	20240612	140933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6450	40	2	0.62	440068410	66788	94.58	6410	6870	6410	8330	4490	6410	6589.03	1.75	-27709	6703	6556	6483	6336	6263	6520	6300	68	1920	500	3970	10	1	13692000	883	23.98	1.43	12	0.49	269.00	4522.00	8900	20240123	-27.53	4535	20230726	42.23	8900	-27.53	20240123	4815	33.96	20240103	8900	-27.53	20240123	4535	42.23	20230726	2.03	N	277070	500	68 억	239074	N	N	128	N	N
101	20240612	130935	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6420	10	2	0.16	409259970	62007	87.80	6410	6870	6410	8330	4490	6410	6600.22	1.75	-24851	6703	6556	6483	6336	6263	6520	6300	68	1920	500	3970	10	1	13692000	879	23.87	1.42	12	0.45	269.00	4522.00	8900	20240123	-27.87	4535	20230726	41.57	8900	-27.87	20240123	4815	33.33	20240103	8900	-27.87	20240123	4535	41.57	20230726	2.03	N	277070	500	68 억	239074	N	N	128	N	N
102	20240612	120932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6470	60	2	0.94	377712630	57107	80.87	6410	6870	6410	8330	4490	6410	6614.12	1.75	-21810	6703	6556	6483	6336	6263	6520	6300	68	1920	500	3970	10	1	13692000	886	24.05	1.43	12	0.42	269.00	4522.00	8900	20240123	-27.30	4535	20230726	42.67	8900	-27.30	20240123	4815	34.37	20240103	8900	-27.30	20240123	4535	42.67	20230726	2.03	N	277070	500	68 억	239074	N	N	128	N	N
103	20240612	110932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6520	110	2	1.72	345164710	52085	73.75	6410	6870	6410	8330	4490	6410	6626.95	1.75	-17888	6703	6556	6483	6336	6263	6520	6300	68	1920	500	3970	10	1	13692000	893	24.24	1.44	12	0.38	269.00	4522.00	8900	20240123	-26.74	4535	20230726	43.77	8900	-26.74	20240123	4815	35.41	20240103	8900	-26.74	20240123	4535	43.77	20230726	2.03	N	277070	500	68 억	239074	N	N	128	N	N
104	20240612	100933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6520	110	2	1.72	330949340	49902	70.66	6410	6870	6410	8330	4490	6410	6631.99	1.75	-17142	6703	6556	6483	6336	6263	6520	6300	68	1920	500	3970	10	1	13692000	893	24.24	1.44	12	0.36	269.00	4522.00	8900	20240123	-26.74	4535	20230726	43.77	8900	-26.74	20240123	4815	35.41	20240103	8900	-26.74	20240123	4535	43.77	20230726	2.03	N	277070	500	68 억	239074	N	N	128	N	N
105	20240612	090935	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6640	230	2	3.59	206945050	30941	43.81	6410	6870	6410	8330	4490	6410	6688.38	1.75	-15859	6703	6556	6483	6336	6263	6520	6300	68	1920	500	3970	10	1	13692000	909	24.68	1.47	12	0.23	269.00	4522.00	8900	20240123	-25.39	4535	20230726	46.42	8900	-25.39	20240123	4815	37.90	20240103	8900	-25.39	20240123	4535	46.42	20230726	2.03	N	277070	500	68 억	239074	N	N	128	N	N
106	20240610	160925	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6580	-70	5	-1.05	253245240	38209	72.85	6570	6790	6570	8640	4660	6650	6628.68	1.71	691	6950	6800	6710	6560	6470	6755	6515	68	1990	500	4120	10	1	13692000	901	24.46	1.46	12	0.28	269.00	4522.00	8900	20240123	-26.07	4535	20230726	45.09	8900	-26.07	20240123	4815	36.66	20240103	8900	-26.07	20240123	4535	45.09	20230726	2.16	N	277070	500	68 억	234080	N	N	13	N	N
107	20240610	150934	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6640	-10	5	-0.15	231218010	34867	66.48	6570	6790	6570	8640	4660	6650	6631.43	1.71	800	6950	6800	6710	6560	6470	6755	6515	68	1990	500	4120	10	1	13692000	909	24.68	1.47	12	0.25	269.00	4522.00	8900	20240123	-25.39	4535	20230726	46.42	8900	-25.39	20240123	4815	37.90	20240103	8900	-25.39	20240123	4535	46.42	20230726	2.16	N	277070	500	68 억	234080	N	N	2	N	N
108	20240610	140930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6620	-30	5	-0.45	200413510	30210	57.60	6570	6790	6570	8640	4660	6650	6634.01	1.71	-742	6950	6800	6710	6560	6470	6755	6515	68	1990	500	4120	10	1	13692000	906	24.61	1.46	12	0.22	269.00	4522.00	8900	20240123	-25.62	4535	20230726	45.98	8900	-25.62	20240123	4815	37.49	20240103	8900	-25.62	20240123	4535	45.98	20230726	2.16	N	277070	500	68 억	234080	N	N	2	N	N
109	20240610	130926	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6630	-20	5	-0.30	185028190	27887	53.17	6570	6790	6570	8640	4660	6650	6634.93	1.71	-395	6950	6800	6710	6560	6470	6755	6515	68	1990	500	4120	10	1	13692000	908	24.65	1.47	12	0.20	269.00	4522.00	8900	20240123	-25.51	4535	20230726	46.20	8900	-25.51	20240123	4815	37.69	20240103	8900	-25.51	20240123	4535	46.20	20230726	2.16	N	277070	500	68 억	234080	N	N	2	N	N
110	20240610	120928	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6600	-50	5	-0.75	157271130	23700	45.19	6570	6790	6570	8640	4660	6650	6635.91	1.71	524	6950	6800	6710	6560	6470	6755	6515	68	1990	500	4120	10	1	13692000	904	24.54	1.46	12	0.17	269.00	4522.00	8900	20240123	-25.84	4535	20230726	45.53	8900	-25.84	20240123	4815	37.07	20240103	8900	-25.84	20240123	4535	45.53	20230726	2.16	N	277070	500	68 억	234080	N	N	2	N	N
111	20240610	110930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6600	-50	5	-0.75	137084430	20651	39.37	6570	6790	6570	8640	4660	6650	6638.15	1.71	631	6950	6800	6710	6560	6470	6755	6515	68	1990	500	4120	10	1	13692000	904	24.54	1.46	12	0.15	269.00	4522.00	8900	20240123	-25.84	4535	20230726	45.53	8900	-25.84	20240123	4815	37.07	20240103	8900	-25.84	20240123	4535	45.53	20230726	2.16	N	277070	500	68 억	234080	N	N	2	N	N
112	20240610	100927	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6690	40	2	0.60	82762770	12441	23.72	6570	6790	6570	8640	4660	6650	6652.42	1.71	365	6950	6800	6710	6560	6470	6755	6515	68	1990	500	4120	10	1	13692000	916	24.87	1.48	12	0.09	269.00	4522.00	8900	20240123	-24.83	4535	20230726	47.52	8900	-24.83	20240123	4815	38.94	20240103	8900	-24.83	20240123	4535	47.52	20230726	2.16	N	277070	500	68 억	234080	N	N	2	N	N
113	20240610	090933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6750	100	2	1.50	26672160	4017	7.66	6570	6750	6570	8640	4660	6650	6639.82	1.71	1259	6950	6800	6710	6560	6470	6755	6515	68	1990	500	4120	10	1	13692000	924	25.09	1.49	12	0.03	269.00	4522.00	8900	20240123	-24.16	4535	20230726	48.84	8900	-24.16	20240123	4815	40.19	20240103	8900	-24.16	20240123	4535	48.84	20230726	2.16	N	277070	500	68 억	234080	N	N	2	N	N
114	20240607	160959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6650	-120	5	-1.77	331708400	49624	77.80	6710	6860	6620	8800	4740	6770	6685.20	1.71	294	7230	7000	6840	6610	6450	6920	6530	68	2030	500	4190	10	1	13692000	911	24.72	1.47	12	0.36	269.00	4522.00	8900	20240123	-25.28	4535	20230726	46.64	8900	-25.28	20240123	4815	38.11	20240103	8900	-25.28	20240123	4535	46.64	20230726	2.31	N	277070	500	68 억	233762	N	N	2	N	N
115	20240607	151005	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6650	-120	5	-1.77	282683830	42258	66.25	6710	6860	6620	8800	4740	6770	6689.47	1.71	1076	7230	7000	6840	6610	6450	6920	6530	68	2030	500	4190	10	1	13692000	911	24.72	1.47	12	0.31	269.00	4522.00	8900	20240123	-25.28	4535	20230726	46.64	8900	-25.28	20240123	4815	38.11	20240103	8900	-25.28	20240123	4535	46.64	20230726	2.31	N	277070	500	68 억	233762	N	N	0	N	N
116	20240607	141001	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6700	-70	5	-1.03	185074430	27590	43.26	6710	6860	6650	8800	4740	6770	6708.03	1.71	-404	7230	7000	6840	6610	6450	6920	6530	68	2030	500	4190	10	1	13692000	917	24.91	1.48	12	0.20	269.00	4522.00	8900	20240123	-24.72	4535	20230726	47.74	8900	-24.72	20240123	4815	39.15	20240103	8900	-24.72	20240123	4535	47.74	20230726	2.31	N	277070	500	68 억	233762	N	N	0	N	N
117	20240607	130956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6770	0	3	0.00	171934270	25626	40.18	6710	6860	6650	8800	4740	6770	6709.37	1.71	856	7230	7000	6840	6610	6450	6920	6530	68	2030	500	4190	10	1	13692000	927	25.17	1.50	12	0.19	269.00	4522.00	8900	20240123	-23.93	4535	20230726	49.28	8900	-23.93	20240123	4815	40.60	20240103	8900	-23.93	20240123	4535	49.28	20230726	2.31	N	277070	500	68 억	233762	N	N	0	N	N
118	20240607	121000	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6690	-80	5	-1.18	149234990	22251	34.89	6710	6860	6650	8800	4740	6770	6706.89	1.71	1095	7230	7000	6840	6610	6450	6920	6530	68	2030	500	4190	10	1	13692000	916	24.87	1.48	12	0.16	269.00	4522.00	8900	20240123	-24.83	4535	20230726	47.52	8900	-24.83	20240123	4815	38.94	20240103	8900	-24.83	20240123	4535	47.52	20230726	2.31	N	277070	500	68 억	233762	N	N	0	N	N
119	20240607	110944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6670	-100	5	-1.48	134436970	20032	31.41	6710	6860	6650	8800	4740	6770	6711.11	1.71	1777	7230	7000	6840	6610	6450	6920	6530	68	2030	500	4190	10	1	13692000	913	24.80	1.48	12	0.15	269.00	4522.00	8900	20240123	-25.06	4535	20230726	47.08	8900	-25.06	20240123	4815	38.53	20240103	8900	-25.06	20240123	4535	47.08	20230726	2.31	N	277070	500	68 억	233762	N	N	0	N	N
120	20240607	101000	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6700	-70	5	-1.03	82811740	12287	19.26	6710	6860	6670	8800	4740	6770	6739.79	1.71	2155	7230	7000	6840	6610	6450	6920	6530	68	2030	500	4190	10	1	13692000	917	24.91	1.48	12	0.09	269.00	4522.00	8900	20240123	-24.72	4535	20230726	47.74	8900	-24.72	20240123	4815	39.15	20240103	8900	-24.72	20240123	4535	47.74	20230726	2.31	N	277070	500	68 억	233762	N	N	0	N	N
121	20240607	090958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6720	-50	5	-0.74	20596250	3052	4.79	6710	6800	6710	8800	4740	6770	6748.44	1.71	1609	7230	7000	6840	6610	6450	6920	6530	68	2030	500	4190	10	1	13692000	920	24.98	1.49	12	0.02	269.00	4522.00	8900	20240123	-24.49	4535	20230726	48.18	8900	-24.49	20240123	4815	39.56	20240103	8900	-24.49	20240123	4535	48.18	20230726	2.31	N	277070	500	68 억	233762	N	N	0	N	N
122	20240605	160956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6770	-160	5	-2.31	420316780	61504	61.44	6930	7070	6680	9000	4860	6930	6834.14	1.66	7113	7263	7096	7013	6846	6763	7055	6805	68	2070	500	4290	10	1	13692000	927	25.17	1.50	12	0.45	269.00	4522.00	8900	20240123	-23.93	4535	20230726	49.28	8900	-23.93	20240123	4815	40.60	20240103	8900	-23.93	20240123	4535	49.28	20230726	2.32	N	277070	500	68 억	226954	N	N	0	N	N
123	20240605	150953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6820	-110	5	-1.59	386982370	56593	56.54	6930	7070	6680	9000	4860	6930	6837.99	1.66	5893	7263	7096	7013	6846	6763	7055	6805	68	2070	500	4290	10	1	13692000	934	25.35	1.51	12	0.41	269.00	4522.00	8900	20240123	-23.37	4535	20230726	50.39	8900	-23.37	20240123	4815	41.64	20240103	8900	-23.37	20240123	4535	50.39	20230726	2.32	N	277070	500	68 억	226954	N	N	0	N	N
124	20240605	140954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6820	-110	5	-1.59	338182140	49422	49.37	6930	7070	6680	9000	4860	6930	6842.74	1.66	5889	7263	7096	7013	6846	6763	7055	6805	68	2070	500	4290	10	1	13692000	934	25.35	1.51	12	0.36	269.00	4522.00	8900	20240123	-23.37	4535	20230726	50.39	8900	-23.37	20240123	4815	41.64	20240103	8900	-23.37	20240123	4535	50.39	20230726	2.32	N	277070	500	68 억	226954	N	N	0	N	N
125	20240605	130954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6830	-100	5	-1.44	304386880	44434	44.39	6930	7070	6680	9000	4860	6930	6850.31	1.66	4911	7263	7096	7013	6846	6763	7055	6805	68	2070	500	4290	10	1	13692000	935	25.39	1.51	12	0.32	269.00	4522.00	8900	20240123	-23.26	4535	20230726	50.61	8900	-23.26	20240123	4815	41.85	20240103	8900	-23.26	20240123	4535	50.61	20230726	2.32	N	277070	500	68 억	226954	N	N	0	N	N
126	20240605	120952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6830	-100	5	-1.44	290590590	42413	42.37	6930	7070	6680	9000	4860	6930	6851.45	1.66	5845	7263	7096	7013	6846	6763	7055	6805	68	2070	500	4290	10	1	13692000	935	25.39	1.51	12	0.31	269.00	4522.00	8900	20240123	-23.26	4535	20230726	50.61	8900	-23.26	20240123	4815	41.85	20240103	8900	-23.26	20240123	4535	50.61	20230726	2.32	N	277070	500	68 억	226954	N	N	0	N	N
127	20240605	110953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6890	-40	5	-0.58	275226250	40164	40.13	6930	7070	6680	9000	4860	6930	6852.56	1.66	4974	7263	7096	7013	6846	6763	7055	6805	68	2070	500	4290	10	1	13692000	943	25.61	1.52	12	0.29	269.00	4522.00	8900	20240123	-22.58	4535	20230726	51.93	8900	-22.58	20240123	4815	43.09	20240103	8900	-22.58	20240123	4535	51.93	20230726	2.32	N	277070	500	68 억	226954	N	N	0	N	N
128	20240605	100951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6820	-110	5	-1.59	223236960	32549	32.52	6930	7070	6680	9000	4860	6930	6858.49	1.66	4797	7263	7096	7013	6846	6763	7055	6805	68	2070	500	4290	10	1	13692000	934	25.35	1.51	12	0.24	269.00	4522.00	8900	20240123	-23.37	4535	20230726	50.39	8900	-23.37	20240123	4815	41.64	20240103	8900	-23.37	20240123	4535	50.39	20230726	2.32	N	277070	500	68 억	226954	N	N	0	N	N
129	20240605	090950	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7050	120	2	1.73	23937210	3415	3.41	6930	7070	6930	9000	4860	6930	7009.43	1.66	-394	7263	7096	7013	6846	6763	7055	6805	68	2070	500	4290	10	1	13692000	965	26.21	1.56	12	0.02	269.00	4522.00	8900	20240123	-20.79	4535	20230726	55.46	8900	-20.79	20240123	4815	46.42	20240103	8900	-20.79	20240123	4535	55.46	20230726	2.32	N	277070	500	68 억	226954	N	N	0	N	N
130	20240604	160942	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6930	-230	5	-3.21	663529540	94346	144.82	7100	7180	6930	9300	5020	7160	7035.37	1.49	22627	7426	7292	7196	7062	6966	7245	7015	68	2140	500	4430	10	1	13692000	949	25.76	1.53	12	0.69	269.00	4522.00	8900	20240123	-22.13	4535	20230726	52.81	8900	-22.13	20240123	4815	43.93	20240103	8900	-22.13	20240123	4535	52.81	20230726	2.57	N	277070	500	68 억	204031	N	N	19	N	N
131	20240604	150943	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7030	-130	5	-1.82	596800210	84748	130.09	7100	7180	6960	9300	5020	7160	7042.06	1.49	19970	7426	7292	7196	7062	6966	7245	7015	68	2140	500	4430	10	1	13692000	963	26.13	1.55	12	0.62	269.00	4522.00	8900	20240123	-21.01	4535	20230726	55.02	8900	-21.01	20240123	4815	46.00	20240103	8900	-21.01	20240123	4535	55.02	20230726	2.57	N	277070	500	68 억	204031	N	N	19	N	N
132	20240604	140946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7000	-160	5	-2.23	483166460	68500	105.15	7100	7180	7000	9300	5020	7160	7053.52	1.49	15287	7426	7292	7196	7062	6966	7245	7015	68	2140	500	4430	10	1	13692000	958	26.02	1.55	12	0.50	269.00	4522.00	8900	20240123	-21.35	4535	20230726	54.36	8900	-21.35	20240123	4815	45.38	20240103	8900	-21.35	20240123	4535	54.36	20230726	2.57	N	277070	500	68 억	204031	N	N	19	N	N
133	20240604	130941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7020	-140	5	-1.96	443503060	62845	96.46	7100	7180	7000	9300	5020	7160	7057.09	1.49	14800	7426	7292	7196	7062	6966	7245	7015	68	2140	500	4430	10	1	13692000	961	26.10	1.55	12	0.46	269.00	4522.00	8900	20240123	-21.12	4535	20230726	54.80	8900	-21.12	20240123	4815	45.79	20240103	8900	-21.12	20240123	4535	54.80	20230726	2.57	N	277070	500	68 억	204031	N	N	19	N	N
134	20240604	120940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7060	-100	5	-1.40	403619620	57170	87.75	7100	7180	7000	9300	5020	7160	7059.99	1.49	13629	7426	7292	7196	7062	6966	7245	7015	68	2140	500	4430	10	1	13692000	967	26.25	1.56	12	0.42	269.00	4522.00	8900	20240123	-20.67	4535	20230726	55.68	8900	-20.67	20240123	4815	46.63	20240103	8900	-20.67	20240123	4535	55.68	20230726	2.57	N	277070	500	68 억	204031	N	N	19	N	N
135	20240604	110937	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7050	-110	5	-1.54	390754800	55349	84.96	7100	7180	7000	9300	5020	7160	7059.83	1.49	13049	7426	7292	7196	7062	6966	7245	7015	68	2140	500	4430	10	1	13692000	965	26.21	1.56	12	0.40	269.00	4522.00	8900	20240123	-20.79	4535	20230726	55.46	8900	-20.79	20240123	4815	46.42	20240103	8900	-20.79	20240123	4535	55.46	20230726	2.57	N	277070	500	68 억	204031	N	N	19	N	N
136	20240604	100940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7050	-110	5	-1.54	314039420	44543	68.37	7100	7170	7000	9300	5020	7160	7050.25	1.49	14010	7426	7292	7196	7062	6966	7245	7015	68	2140	500	4430	10	1	13692000	965	26.21	1.56	12	0.33	269.00	4522.00	8900	20240123	-20.79	4535	20230726	55.46	8900	-20.79	20240123	4815	46.42	20240103	8900	-20.79	20240123	4535	55.46	20230726	2.57	N	277070	500	68 억	204031	N	N	19	N	N
137	20240604	090939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7100	-60	5	-0.84	117770880	16683	25.61	7100	7170	7000	9300	5020	7160	7059.33	1.49	4864	7426	7292	7196	7062	6966	7245	7015	68	2140	500	4430	10	1	13692000	972	26.39	1.57	12	0.12	269.00	4522.00	8900	20240123	-20.22	4535	20230726	56.56	8900	-20.22	20240123	4815	47.46	20240103	8900	-20.22	20240123	4535	56.56	20230726	2.57	N	277070	500	68 억	204031	N	N	19	N	N
138	20240603	160929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7160	-100	5	-1.38	465302370	64451	44.26	7260	7330	7100	9430	5090	7260	7220.79	1.44	7039	7720	7490	7310	7080	6900	7605	7195	68	2170	500	4500	10	1	13692000	980	26.62	1.58	12	0.47	269.00	4522.00	8900	20240123	-19.55	4535	20230726	57.88	8900	-19.55	20240123	4815	48.70	20240103	8900	-19.55	20240123	4535	57.88	20230726	2.56	N	277070	500	68 억	196992	N	N	19	N	N
139	20240603	150930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7230	-30	5	-0.41	400141980	55382	38.04	7260	7330	7100	9430	5090	7260	7225.12	1.44	5421	7720	7490	7310	7080	6900	7605	7195	68	2170	500	4500	10	1	13692000	990	26.88	1.60	12	0.40	269.00	4522.00	8900	20240123	-18.76	4535	20230726	59.43	8900	-18.76	20240123	4815	50.16	20240103	8900	-18.76	20240123	4535	59.43	20230726	2.56	N	277070	500	68 억	196992	N	N	0	N	N
140	20240603	140930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7270	10	2	0.14	349183820	48335	33.20	7260	7330	7100	9430	5090	7260	7224.24	1.44	2372	7720	7490	7310	7080	6900	7605	7195	68	2170	500	4500	10	1	13692000	995	27.03	1.61	12	0.35	269.00	4522.00	8900	20240123	-18.31	4535	20230726	60.31	8900	-18.31	20240123	4815	50.99	20240103	8900	-18.31	20240123	4535	60.31	20230726	2.56	N	277070	500	68 억	196992	N	N	0	N	N
141	20240603	130930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7260	0	3	0.00	325382020	45053	30.94	7260	7330	7100	9430	5090	7260	7222.20	1.44	665	7720	7490	7310	7080	6900	7605	7195	68	2170	500	4500	10	1	13692000	994	26.99	1.61	12	0.33	269.00	4522.00	8900	20240123	-18.43	4535	20230726	60.09	8900	-18.43	20240123	4815	50.78	20240103	8900	-18.43	20240123	4535	60.09	20230726	2.56	N	277070	500	68 억	196992	N	N	0	N	N
142	20240603	120929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7220	-40	5	-0.55	285634760	39557	27.17	7260	7330	7100	9430	5090	7260	7220.83	1.44	101	7720	7490	7310	7080	6900	7605	7195	68	2170	500	4500	10	1	13692000	989	26.84	1.60	12	0.29	269.00	4522.00	8900	20240123	-18.88	4535	20230726	59.21	8900	-18.88	20240123	4815	49.95	20240103	8900	-18.88	20240123	4535	59.21	20230726	2.56	N	277070	500	68 억	196992	N	N	0	N	N
143	20240603	110924	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7150	-110	5	-1.52	274048940	37944	26.06	7260	7330	7100	9430	5090	7260	7222.45	1.44	245	7720	7490	7310	7080	6900	7605	7195	68	2170	500	4500	10	1	13692000	979	26.58	1.58	12	0.28	269.00	4522.00	8900	20240123	-19.66	4535	20230726	57.66	8900	-19.66	20240123	4815	48.49	20240103	8900	-19.66	20240123	4535	57.66	20230726	2.56	N	277070	500	68 억	196992	N	N	0	N	N
144	20240603	100919	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7230	-30	5	-0.41	162485690	22360	15.36	7260	7330	7200	9430	5090	7260	7266.80	1.44	-488	7720	7490	7310	7080	6900	7605	7195	68	2170	500	4500	10	1	13692000	990	26.88	1.60	12	0.16	269.00	4522.00	8900	20240123	-18.76	4535	20230726	59.43	8900	-18.76	20240123	4815	50.16	20240103	8900	-18.76	20240123	4535	59.43	20230726	2.56	N	277070	500	68 억	196992	N	N	0	N	N
145	20240603	090919	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7320	60	2	0.83	74960510	10295	7.07	7260	7330	7210	9430	5090	7260	7281.27	1.44	-384	7720	7490	7310	7080	6900	7605	7195	68	2170	500	4500	10	1	13692000	1002	27.21	1.62	12	0.08	269.00	4522.00	8900	20240123	-17.75	4535	20230726	61.41	8900	-17.75	20240123	4815	52.02	20240103	8900	-17.75	20240123	4535	61.41	20230726	2.56	N	277070	500	68 억	196992	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History