KissMeData/034810/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160431	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	50	2	0.67	55376250	7403	82.47	7420	7520	7420	9670	5210	7440	7480.13	1.06	1533	7493	7466	7433	7406	7373	7480	7420	163	2230	500	5350	10	1	32556857	2439	-8.52	0.33	12	0.02	-879.00	22826.00	9310	20230629	-19.55	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9310	-19.55	20230629	7060	6.09	20231027	0.94	N	034810	500	162 억	343888	N	N	N	N
3	20240628	150439	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	50	2	0.67	48571110	6493	72.33	7420	7520	7420	9670	5210	7440	7480.53	1.06	1210	7493	7466	7433	7406	7373	7480	7420	163	2230	500	5350	10	1	32556857	2439	-8.52	0.33	12	0.02	-879.00	22826.00	9310	20230629	-19.55	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9310	-19.55	20230629	7060	6.09	20231027	0.94	N	034810	500	162 억	343888	N	N	N	N
4	20240628	140436	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	40	2	0.54	20816460	2791	31.09	7420	7480	7420	9670	5210	7440	7458.42	1.06	20	7493	7466	7433	7406	7373	7480	7420	163	2230	500	5350	10	1	32556857	2435	-8.51	0.33	12	0.01	-879.00	22826.00	9310	20230629	-19.66	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9310	-19.66	20230629	7060	5.95	20231027	0.94	N	034810	500	162 억	343888	N	N	N	N
5	20240628	130438	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	30	2	0.40	14200140	1905	21.22	7420	7470	7420	9670	5210	7440	7454.14	1.06	106	7493	7466	7433	7406	7373	7480	7420	163	2230	500	5350	10	1	32556857	2432	-8.50	0.33	12	0.01	-879.00	22826.00	9310	20230629	-19.76	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9310	-19.76	20230629	7060	5.81	20231027	0.94	N	034810	500	162 억	343888	N	N	N	N
6	20240628	120437	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	20	2	0.27	12528030	1681	18.73	7420	7470	7420	9670	5210	7440	7452.72	1.06	59	7493	7466	7433	7406	7373	7480	7420	163	2230	500	5350	10	1	32556857	2429	-8.49	0.33	12	0.01	-879.00	22826.00	9310	20230629	-19.87	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9310	-19.87	20230629	7060	5.67	20231027	0.94	N	034810	500	162 억	343888	N	N	N	N
7	20240628	110431	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	20	2	0.27	9930540	1333	14.85	7420	7470	7420	9670	5210	7440	7449.77	1.06	-96	7493	7466	7433	7406	7373	7480	7420	163	2230	500	5350	10	1	32556857	2429	-8.49	0.33	12	0.00	-879.00	22826.00	9310	20230629	-19.87	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9310	-19.87	20230629	7060	5.67	20231027	0.94	N	034810	500	162 억	343888	N	N	N	N
8	20240628	100429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	10	2	0.13	6006730	807	8.99	7420	7450	7420	9670	5210	7440	7443.28	1.06	-75	7493	7466	7433	7406	7373	7480	7420	163	2230	500	5350	10	1	32556857	2425	-8.48	0.33	12	0.00	-879.00	22826.00	9310	20230629	-19.98	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9310	-19.98	20230629	7060	5.52	20231027	0.94	N	034810	500	162 억	343888	N	N	N	N
9	20240628	090430	57	100.00	KOSDAQ	금융	N	N	N	N	N	7420	-20	5	-0.27	964600	130	1.45	7420	7420	7420	9670	5210	7440	7420.00	1.06	10	7493	7466	7433	7406	7373	7480	7420	163	2230	500	5350	10	1	32556857	2416	-8.44	0.33	12	0.00	-879.00	22826.00	9310	20230629	-20.30	7060	20231027	5.10	8430	-11.98	20240223	7250	2.34	20240422	9310	-20.30	20230629	7060	5.10	20231027	0.94	N	034810	500	162 억	343888	N	N	N	N
10	20240627	160424	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	10	2	0.13	65997040	8882	62.18	7400	7460	7400	9650	5210	7430	7430.43	1.06	-185	7576	7502	7466	7392	7356	7485	7375	163	2220	500	5340	10	1	32556857	2422	-8.46	0.33	12	0.03	-879.00	22826.00	9400	20230621	-20.85	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9310	-20.09	20230629	7060	5.38	20231027	0.94	N	034810	500	162 억	344083	N	N	N	N
11	20240627	150431	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	20	2	0.27	62612940	8427	59.00	7400	7460	7400	9650	5210	7430	7430.04	1.06	3	7576	7502	7466	7392	7356	7485	7375	163	2220	500	5340	10	1	32556857	2425	-8.48	0.33	12	0.03	-879.00	22826.00	9400	20230621	-20.74	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9310	-19.98	20230629	7060	5.52	20231027	0.94	N	034810	500	162 억	344083	N	N	N	N
12	20240627	140427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	20	2	0.27	62494090	8411	58.88	7400	7460	7400	9650	5210	7430	7430.04	1.06	3	7576	7502	7466	7392	7356	7485	7375	163	2220	500	5340	10	1	32556857	2425	-8.48	0.33	12	0.03	-879.00	22826.00	9400	20230621	-20.74	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9310	-19.98	20230629	7060	5.52	20231027	0.94	N	034810	500	162 억	344083	N	N	N	N
13	20240627	130428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	0	3	0.00	56521910	7606	53.25	7400	7460	7400	9650	5210	7430	7431.23	1.06	3	7576	7502	7466	7392	7356	7485	7375	163	2220	500	5340	10	1	32556857	2419	-8.45	0.33	12	0.02	-879.00	22826.00	9400	20230621	-20.96	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9310	-20.19	20230629	7060	5.24	20231027	0.94	N	034810	500	162 억	344083	N	N	N	N
14	20240627	120430	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	30	2	0.40	24523460	3300	23.10	7400	7460	7400	9650	5210	7430	7431.35	1.06	3	7576	7502	7466	7392	7356	7485	7375	163	2220	500	5340	10	1	32556857	2429	-8.49	0.33	12	0.01	-879.00	22826.00	9400	20230621	-20.64	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9310	-19.87	20230629	7060	5.67	20231027	0.94	N	034810	500	162 억	344083	N	N	N	N
15	20240627	110429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	20	2	0.27	21267820	2863	20.04	7400	7460	7400	9650	5210	7430	7428.51	1.06	3	7576	7502	7466	7392	7356	7485	7375	163	2220	500	5340	10	1	32556857	2425	-8.48	0.33	12	0.01	-879.00	22826.00	9400	20230621	-20.74	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9310	-19.98	20230629	7060	5.52	20231027	0.94	N	034810	500	162 억	344083	N	N	N	N
16	20240627	100429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	10	2	0.13	14832790	1999	13.99	7400	7460	7400	9650	5210	7430	7420.11	1.06	3	7576	7502	7466	7392	7356	7485	7375	163	2220	500	5340	10	1	32556857	2422	-8.46	0.33	12	0.01	-879.00	22826.00	9400	20230621	-20.85	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9310	-20.09	20230629	7060	5.38	20231027	0.94	N	034810	500	162 억	344083	N	N	N	N
17	20240627	090428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7400	-30	5	-0.40	3441040	465	3.26	7400	7440	7400	9650	5210	7430	7400.09	1.06	10	7576	7502	7466	7392	7356	7485	7375	163	2220	500	5340	10	1	32556857	2409	-8.42	0.32	12	0.00	-879.00	22826.00	9400	20230621	-21.28	7060	20231027	4.82	8430	-12.22	20240223	7250	2.07	20240422	9310	-20.52	20230629	7060	4.82	20231027	0.94	N	034810	500	162 억	344083	N	N	N	N
18	20240626	160428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	-100	5	-1.33	106704280	14284	93.30	7540	7540	7430	9780	5280	7530	7470.20	1.06	-2419	7576	7552	7506	7482	7436	7565	7495	163	2250	500	5420	10	1	32556857	2419	-8.45	0.33	12	0.04	-879.00	22826.00	9430	20230620	-21.21	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9310	-20.19	20230629	7060	5.24	20231027	0.94	N	034810	500	162 억	346512	N	N	N	N
19	20240626	150429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	-70	5	-0.93	94158700	12596	82.28	7540	7540	7440	9780	5280	7530	7475.29	1.06	-1829	7576	7552	7506	7482	7436	7565	7495	163	2250	500	5420	10	1	32556857	2429	-8.49	0.33	12	0.04	-879.00	22826.00	9430	20230620	-20.89	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9310	-19.87	20230629	7060	5.67	20231027	0.94	N	034810	500	162 억	346512	N	N	N	N
20	20240626	140427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	-40	5	-0.53	90348090	12085	78.94	7540	7540	7440	9780	5280	7530	7476.05	1.06	-1530	7576	7552	7506	7482	7436	7565	7495	163	2250	500	5420	10	1	32556857	2439	-8.52	0.33	12	0.04	-879.00	22826.00	9430	20230620	-20.57	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9310	-19.55	20230629	7060	6.09	20231027	0.94	N	034810	500	162 억	346512	N	N	N	N
21	20240626	130429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	-40	5	-0.53	77817060	10409	67.99	7540	7540	7440	9780	5280	7530	7475.94	1.06	-506	7576	7552	7506	7482	7436	7565	7495	163	2250	500	5420	10	1	32556857	2439	-8.52	0.33	12	0.03	-879.00	22826.00	9430	20230620	-20.57	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9310	-19.55	20230629	7060	6.09	20231027	0.94	N	034810	500	162 억	346512	N	N	N	N
22	20240626	120427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	-30	5	-0.40	46917060	6269	40.95	7540	7540	7460	9780	5280	7530	7483.98	1.06	-503	7576	7552	7506	7482	7436	7565	7495	163	2250	500	5420	10	1	32556857	2442	-8.53	0.33	12	0.02	-879.00	22826.00	9430	20230620	-20.47	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9310	-19.44	20230629	7060	6.23	20231027	0.94	N	034810	500	162 억	346512	N	N	N	N
23	20240626	110429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	-50	5	-0.66	45046000	6019	39.32	7540	7540	7460	9780	5280	7530	7483.97	1.06	-322	7576	7552	7506	7482	7436	7565	7495	163	2250	500	5420	10	1	32556857	2435	-8.51	0.33	12	0.02	-879.00	22826.00	9430	20230620	-20.68	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9310	-19.66	20230629	7060	5.95	20231027	0.94	N	034810	500	162 억	346512	N	N	N	N
24	20240626	100428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	-50	5	-0.66	22358410	2991	19.54	7540	7540	7460	9780	5280	7530	7475.23	1.06	26	7576	7552	7506	7482	7436	7565	7495	163	2250	500	5420	10	1	32556857	2435	-8.51	0.33	12	0.01	-879.00	22826.00	9430	20230620	-20.68	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9310	-19.66	20230629	7060	5.95	20231027	0.94	N	034810	500	162 억	346512	N	N	N	N
25	20240626	090427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	-20	5	-0.27	482490	64	0.42	7540	7540	7510	9780	5280	7530	7538.91	1.06	-12	7576	7552	7506	7482	7436	7565	7495	163	2250	500	5420	10	1	32556857	2445	-8.54	0.33	12	0.00	-879.00	22826.00	9430	20230620	-20.36	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9310	-19.33	20230629	7060	6.37	20231027	0.94	N	034810	500	162 억	346512	N	N	N	N
26	20240625	160427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7530	20	2	0.27	114765140	15306	94.41	7470	7530	7460	9760	5260	7510	7498.04	1.06	1796	7556	7532	7506	7482	7456	7545	7495	163	2250	500	5400	10	1	32556857	2452	-8.57	0.33	12	0.05	-879.00	22826.00	9430	20230620	-20.15	7060	20231027	6.66	8430	-10.68	20240223	7250	3.86	20240422	9310	-19.12	20230629	7060	6.66	20231027	0.95	N	034810	500	162 억	344726	N	N	N	N
27	20240625	150428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	-20	5	-0.27	96354790	12860	79.32	7470	7530	7460	9760	5260	7510	7492.60	1.06	1763	7556	7532	7506	7482	7456	7545	7495	163	2250	500	5400	10	1	32556857	2439	-8.52	0.33	12	0.04	-879.00	22826.00	9430	20230620	-20.57	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9310	-19.55	20230629	7060	6.09	20231027	0.95	N	034810	500	162 억	344726	N	N	N	N
28	20240625	140427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	-10	5	-0.13	83381150	11131	68.65	7470	7530	7460	9760	5260	7510	7490.89	1.06	1415	7556	7532	7506	7482	7456	7545	7495	163	2250	500	5400	10	1	32556857	2442	-8.53	0.33	12	0.03	-879.00	22826.00	9430	20230620	-20.47	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9310	-19.44	20230629	7060	6.23	20231027	0.95	N	034810	500	162 억	344726	N	N	N	N
29	20240625	130428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	-10	5	-0.13	79120870	10563	65.15	7470	7530	7460	9760	5260	7510	7490.38	1.06	1245	7556	7532	7506	7482	7456	7545	7495	163	2250	500	5400	10	1	32556857	2442	-8.53	0.33	12	0.03	-879.00	22826.00	9430	20230620	-20.47	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9310	-19.44	20230629	7060	6.23	20231027	0.95	N	034810	500	162 억	344726	N	N	N	N
30	20240625	120429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	-10	5	-0.13	73606140	9827	60.61	7470	7530	7460	9760	5260	7510	7490.19	1.06	1053	7556	7532	7506	7482	7456	7545	7495	163	2250	500	5400	10	1	32556857	2442	-8.53	0.33	12	0.03	-879.00	22826.00	9430	20230620	-20.47	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9310	-19.44	20230629	7060	6.23	20231027	0.95	N	034810	500	162 억	344726	N	N	N	N
31	20240625	110431	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	-40	5	-0.53	51819820	6920	42.68	7470	7530	7460	9760	5260	7510	7488.41	1.06	492	7556	7532	7506	7482	7456	7545	7495	163	2250	500	5400	10	1	32556857	2432	-8.50	0.33	12	0.02	-879.00	22826.00	9430	20230620	-20.78	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9310	-19.76	20230629	7060	5.81	20231027	0.95	N	034810	500	162 억	344726	N	N	N	N
32	20240625	100427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	-30	5	-0.40	25444460	3390	20.91	7470	7530	7470	9760	5260	7510	7505.74	1.06	-121	7556	7532	7506	7482	7456	7545	7495	163	2250	500	5400	10	1	32556857	2435	-8.51	0.33	12	0.01	-879.00	22826.00	9430	20230620	-20.68	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9310	-19.66	20230629	7060	5.95	20231027	0.95	N	034810	500	162 억	344726	N	N	N	N
33	20240625	090428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	0	3	0.00	2369550	317	1.96	7470	7510	7470	9760	5260	7510	7474.92	1.06	9	7556	7532	7506	7482	7456	7545	7495	163	2250	500	5400	10	1	32556857	2445	-8.54	0.33	12	0.00	-879.00	22826.00	9430	20230620	-20.36	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9310	-19.33	20230629	7060	6.37	20231027	0.95	N	034810	500	162 억	344726	N	N	N	N
34	20240624	160426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	10	2	0.13	120738750	16102	185.02	7500	7530	7480	9750	5250	7500	7498.37	1.06	1083	7553	7526	7473	7446	7393	7540	7460	163	2250	500	5400	10	1	32556857	2445	-8.54	0.33	12	0.05	-879.00	22826.00	9430	20230620	-20.36	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9310	-19.33	20230629	7060	6.37	20231027	0.98	N	034810	500	162 억	343648	N	N	N	N
35	20240624	150427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	0	3	0.00	117589730	15682	180.19	7500	7530	7480	9750	5250	7500	7498.39	1.06	1114	7553	7526	7473	7446	7393	7540	7460	163	2250	500	5400	10	1	32556857	2442	-8.53	0.33	12	0.05	-879.00	22826.00	9430	20230620	-20.47	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9310	-19.44	20230629	7060	6.23	20231027	0.98	N	034810	500	162 억	343648	N	N	N	N
36	20240624	140426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	-10	5	-0.13	101770940	13572	155.95	7500	7530	7480	9750	5250	7500	7498.60	1.06	709	7553	7526	7473	7446	7393	7540	7460	163	2250	500	5400	10	1	32556857	2439	-8.52	0.33	12	0.04	-879.00	22826.00	9430	20230620	-20.57	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9310	-19.55	20230629	7060	6.09	20231027	0.98	N	034810	500	162 억	343648	N	N	N	N
37	20240624	130425	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	-20	5	-0.27	85766960	11437	131.41	7500	7530	7480	9750	5250	7500	7499.08	1.06	456	7553	7526	7473	7446	7393	7540	7460	163	2250	500	5400	10	1	32556857	2435	-8.51	0.33	12	0.04	-879.00	22826.00	9430	20230620	-20.68	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9310	-19.66	20230629	7060	5.95	20231027	0.98	N	034810	500	162 억	343648	N	N	N	N
38	20240624	120427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	-10	5	-0.13	79183490	10558	121.31	7500	7530	7480	9750	5250	7500	7499.86	1.06	117	7553	7526	7473	7446	7393	7540	7460	163	2250	500	5400	10	1	32556857	2439	-8.52	0.33	12	0.03	-879.00	22826.00	9430	20230620	-20.57	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9310	-19.55	20230629	7060	6.09	20231027	0.98	N	034810	500	162 억	343648	N	N	N	N
39	20240624	110427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	-10	5	-0.13	66695310	8890	102.15	7500	7530	7480	9750	5250	7500	7502.28	1.06	93	7553	7526	7473	7446	7393	7540	7460	163	2250	500	5400	10	1	32556857	2439	-8.52	0.33	12	0.03	-879.00	22826.00	9430	20230620	-20.57	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9310	-19.55	20230629	7060	6.09	20231027	0.98	N	034810	500	162 억	343648	N	N	N	N
40	20240624	100426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	10	2	0.13	31176730	4153	47.72	7500	7530	7480	9750	5250	7500	7507.04	1.06	-398	7553	7526	7473	7446	7393	7540	7460	163	2250	500	5400	10	1	32556857	2445	-8.54	0.33	12	0.01	-879.00	22826.00	9430	20230620	-20.36	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9310	-19.33	20230629	7060	6.37	20231027	0.98	N	034810	500	162 억	343648	N	N	N	N
41	20240624	090426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	0	3	0.00	1057080	141	1.62	7500	7500	7490	9750	5250	7500	7497.02	1.06	-51	7553	7526	7473	7446	7393	7540	7460	163	2250	500	5400	10	1	32556857	2442	-8.53	0.33	12	0.00	-879.00	22826.00	9430	20230620	-20.47	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9310	-19.44	20230629	7060	6.23	20231027	0.98	N	034810	500	162 억	343648	N	N	N	N
42	20240621	160414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	30	2	0.40	64906350	8703	31.39	7470	7500	7420	9710	5230	7470	7457.93	1.06	-1872	7576	7522	7466	7412	7356	7550	7440	163	2240	500	5370	10	1	32556857	2442	-8.53	0.33	12	0.03	-879.00	22826.00	9430	20230620	-20.47	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9400	-20.21	20230621	7060	6.23	20231027	0.99	N	034810	500	162 억	345811	N	N	N	N
43	20240621	150413	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	0	3	0.00	49016060	6577	23.72	7470	7480	7420	9710	5230	7470	7452.65	1.06	-1473	7576	7522	7466	7412	7356	7550	7440	163	2240	500	5370	10	1	32556857	2432	-8.50	0.33	12	0.02	-879.00	22826.00	9430	20230620	-20.78	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9400	-20.53	20230621	7060	5.81	20231027	0.99	N	034810	500	162 억	345811	N	N	N	N
44	20240621	140413	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	-20	5	-0.27	46598870	6253	22.55	7470	7480	7420	9710	5230	7470	7452.24	1.06	-1442	7576	7522	7466	7412	7356	7550	7440	163	2240	500	5370	10	1	32556857	2425	-8.48	0.33	12	0.02	-879.00	22826.00	9430	20230620	-21.00	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9400	-20.74	20230621	7060	5.52	20231027	0.99	N	034810	500	162 억	345811	N	N	N	N
45	20240621	130414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	-20	5	-0.27	20244710	2716	9.80	7470	7480	7420	9710	5230	7470	7453.87	1.06	-300	7576	7522	7466	7412	7356	7550	7440	163	2240	500	5370	10	1	32556857	2425	-8.48	0.33	12	0.01	-879.00	22826.00	9430	20230620	-21.00	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9400	-20.74	20230621	7060	5.52	20231027	0.99	N	034810	500	162 억	345811	N	N	N	N
46	20240621	120415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	-10	5	-0.13	15374510	2063	7.44	7470	7480	7420	9710	5230	7470	7452.50	1.06	-291	7576	7522	7466	7412	7356	7550	7440	163	2240	500	5370	10	1	32556857	2429	-8.49	0.33	12	0.01	-879.00	22826.00	9430	20230620	-20.89	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9400	-20.64	20230621	7060	5.67	20231027	0.99	N	034810	500	162 억	345811	N	N	N	N
47	20240621	110414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	-20	5	-0.27	12656010	1699	6.13	7470	7480	7420	9710	5230	7470	7449.09	1.06	-219	7576	7522	7466	7412	7356	7550	7440	163	2240	500	5370	10	1	32556857	2425	-8.48	0.33	12	0.01	-879.00	22826.00	9430	20230620	-21.00	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9400	-20.74	20230621	7060	5.52	20231027	0.99	N	034810	500	162 억	345811	N	N	N	N
48	20240621	100412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	0	3	0.00	6703390	902	3.25	7470	7470	7420	9710	5230	7470	7431.70	1.06	-211	7576	7522	7466	7412	7356	7550	7440	163	2240	500	5370	10	1	32556857	2432	-8.50	0.33	12	0.00	-879.00	22826.00	9430	20230620	-20.78	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9400	-20.53	20230621	7060	5.81	20231027	0.99	N	034810	500	162 억	345811	N	N	N	N
49	20240621	090415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	0	3	0.00	642420	86	0.31	7470	7470	7470	9710	5230	7470	7470.00	1.06	-1	7576	7522	7466	7412	7356	7550	7440	163	2240	500	5370	10	1	32556857	2432	-8.50	0.33	12	0.00	-879.00	22826.00	9430	20230620	-20.78	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9400	-20.53	20230621	7060	5.81	20231027	0.99	N	034810	500	162 억	345811	N	N	N	N
50	20240620	160413	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	50	2	0.67	206411140	27721	121.65	7460	7520	7410	9640	5200	7420	7446.02	1.04	4220	7493	7456	7423	7386	7353	7440	7370	163	2220	500	5340	10	1	32556857	2432	-8.50	0.33	12	0.09	-879.00	22826.00	9430	20230620	-20.78	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9430	-20.78	20230620	7060	5.81	20231027	0.99	N	034810	500	162 억	339330	N	N	N	N
51	20240620	150413	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	40	2	0.54	201923870	27120	119.02	7460	7520	7410	9640	5200	7420	7445.57	1.04	4195	7493	7456	7423	7386	7353	7440	7370	163	2220	500	5340	10	1	32556857	2429	-8.49	0.33	12	0.08	-879.00	22826.00	9430	20230620	-20.89	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9430	-20.89	20230620	7060	5.67	20231027	0.99	N	034810	500	162 억	339330	N	N	N	N
52	20240620	140412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	50	2	0.67	182765490	24552	107.75	7460	7520	7410	9640	5200	7420	7444.02	1.04	4029	7493	7456	7423	7386	7353	7440	7370	163	2220	500	5340	10	1	32556857	2432	-8.50	0.33	12	0.08	-879.00	22826.00	9430	20230620	-20.78	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9430	-20.78	20230620	7060	5.81	20231027	0.99	N	034810	500	162 억	339330	N	N	N	N
53	20240620	130413	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	10	2	0.13	113374070	15254	66.94	7460	7470	7410	9640	5200	7420	7432.42	1.04	1935	7493	7456	7423	7386	7353	7440	7370	163	2220	500	5340	10	1	32556857	2419	-8.45	0.33	12	0.05	-879.00	22826.00	9430	20230620	-21.21	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9430	-21.21	20230620	7060	5.24	20231027	0.99	N	034810	500	162 억	339330	N	N	N	N
54	20240620	120413	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	10	2	0.13	106442630	14321	62.85	7460	7470	7410	9640	5200	7420	7432.63	1.04	1891	7493	7456	7423	7386	7353	7440	7370	163	2220	500	5340	10	1	32556857	2419	-8.45	0.33	12	0.04	-879.00	22826.00	9430	20230620	-21.21	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9430	-21.21	20230620	7060	5.24	20231027	0.99	N	034810	500	162 억	339330	N	N	N	N
55	20240620	110413	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	40	2	0.54	99284480	13359	58.63	7460	7470	7410	9640	5200	7420	7432.03	1.04	1470	7493	7456	7423	7386	7353	7440	7370	163	2220	500	5340	10	1	32556857	2429	-8.49	0.33	12	0.04	-879.00	22826.00	9430	20230620	-20.89	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9430	-20.89	20230620	7060	5.67	20231027	0.99	N	034810	500	162 억	339330	N	N	N	N
56	20240620	100414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	10	2	0.13	31459150	4228	18.55	7460	7460	7420	9640	5200	7420	7440.67	1.04	-9	7493	7456	7423	7386	7353	7440	7370	163	2220	500	5340	10	1	32556857	2419	-8.45	0.33	12	0.01	-879.00	22826.00	9430	20230620	-21.21	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9430	-21.21	20230620	7060	5.24	20231027	0.99	N	034810	500	162 억	339330	N	N	N	N
57	20240620	090419	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	20	2	0.27	522140	70	0.31	7460	7460	7440	9640	5200	7420	7459.14	1.04	-4	7493	7456	7423	7386	7353	7440	7370	163	2220	500	5340	10	1	32556857	2422	-8.46	0.33	12	0.00	-879.00	22826.00	9430	20230620	-21.10	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9430	-21.10	20230620	7060	5.38	20231027	0.99	N	034810	500	162 억	339330	N	N	N	N
58	20240619	160412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7420	-10	5	-0.13	167705580	22581	199.62	7430	7460	7390	9650	5210	7430	7426.84	1.04	-783	7503	7466	7423	7386	7343	7485	7405	163	2220	500	5340	10	1	32556857	2416	-8.44	0.33	12	0.07	-879.00	22826.00	9480	20230613	-21.73	7060	20231027	5.10	8430	-11.98	20240223	7250	2.34	20240422	9430	-21.31	20230620	7060	5.10	20231027	0.99	N	034810	500	162 억	340118	N	N	N	N
59	20240619	150410	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	20	2	0.27	135375580	18229	161.15	7430	7460	7390	9650	5210	7430	7426.39	1.04	-764	7503	7466	7423	7386	7343	7485	7405	163	2220	500	5340	10	1	32556857	2425	-8.48	0.33	12	0.06	-879.00	22826.00	9480	20230613	-21.41	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9430	-21.00	20230620	7060	5.52	20231027	0.99	N	034810	500	162 억	340118	N	N	N	N
60	20240619	140414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	10	2	0.13	103137540	13898	122.86	7430	7460	7390	9650	5210	7430	7421.03	1.04	-732	7503	7466	7423	7386	7343	7485	7405	163	2220	500	5340	10	1	32556857	2422	-8.46	0.33	12	0.04	-879.00	22826.00	9480	20230613	-21.52	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9430	-21.10	20230620	7060	5.38	20231027	0.99	N	034810	500	162 억	340118	N	N	N	N
61	20240619	130412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7410	-20	5	-0.27	70938140	9565	84.56	7430	7460	7390	9650	5210	7430	7416.43	1.04	-701	7503	7466	7423	7386	7343	7485	7405	163	2220	500	5340	10	1	32556857	2412	-8.43	0.32	12	0.03	-879.00	22826.00	9480	20230613	-21.84	7060	20231027	4.96	8430	-12.10	20240223	7250	2.21	20240422	9430	-21.42	20230620	7060	4.96	20231027	0.99	N	034810	500	162 억	340118	N	N	N	N
62	20240619	120410	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	0	3	0.00	56640690	7640	67.54	7430	7460	7390	9650	5210	7430	7413.70	1.04	-396	7503	7466	7423	7386	7343	7485	7405	163	2220	500	5340	10	1	32556857	2419	-8.45	0.33	12	0.02	-879.00	22826.00	9480	20230613	-21.62	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9430	-21.21	20230620	7060	5.24	20231027	0.99	N	034810	500	162 억	340118	N	N	N	N
63	20240619	110412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7400	-30	5	-0.40	53205240	7176	63.44	7430	7460	7390	9650	5210	7430	7414.33	1.04	-291	7503	7466	7423	7386	7343	7485	7405	163	2220	500	5340	10	1	32556857	2409	-8.42	0.32	12	0.02	-879.00	22826.00	9480	20230613	-21.94	7060	20231027	4.82	8430	-12.22	20240223	7250	2.07	20240422	9430	-21.53	20230620	7060	4.82	20231027	0.99	N	034810	500	162 억	340118	N	N	N	N
64	20240619	100414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	10	2	0.13	45812590	6177	54.61	7430	7460	7400	9650	5210	7430	7416.64	1.04	-281	7503	7466	7423	7386	7343	7485	7405	163	2220	500	5340	10	1	32556857	2422	-8.46	0.33	12	0.02	-879.00	22826.00	9480	20230613	-21.52	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9430	-21.10	20230620	7060	5.38	20231027	0.99	N	034810	500	162 억	340118	N	N	N	N
65	20240619	090418	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	10	2	0.13	1047430	141	1.25	7430	7440	7420	9650	5210	7430	7428.58	1.04	-33	7503	7466	7423	7386	7343	7485	7405	163	2220	500	5340	10	1	32556857	2422	-8.46	0.33	12	0.00	-879.00	22826.00	9480	20230613	-21.52	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9430	-21.10	20230620	7060	5.38	20231027	0.99	N	034810	500	162 억	340118	N	N	N	N
66	20240618	160410	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	50	2	0.68	83807210	11311	82.20	7400	7460	7380	9590	5170	7380	7408.12	1.05	-1281	7500	7440	7410	7350	7320	7425	7335	163	2210	500	5310	10	1	32556857	2419	-8.45	0.33	12	0.03	-879.00	22826.00	9480	20230612	-21.62	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9430	-21.21	20230620	7060	5.24	20231027	0.99	N	034810	500	162 억	341229	N	N	N	N
67	20240618	150407	57	100.00	KOSDAQ	금융	N	N	N	N	N	7420	40	2	0.54	74179730	10013	72.77	7400	7460	7380	9590	5170	7380	7408.34	1.05	-1281	7500	7440	7410	7350	7320	7425	7335	163	2210	500	5310	10	1	32556857	2416	-8.44	0.33	12	0.03	-879.00	22826.00	9480	20230612	-21.73	7060	20231027	5.10	8430	-11.98	20240223	7250	2.34	20240422	9430	-21.31	20230620	7060	5.10	20231027	0.99	N	034810	500	162 억	341229	N	N	N	N
68	20240618	140407	57	100.00	KOSDAQ	금융	N	N	N	N	N	7410	30	2	0.41	44709690	6040	43.90	7400	7460	7380	9590	5170	7380	7402.27	1.05	-569	7500	7440	7410	7350	7320	7425	7335	163	2210	500	5310	10	1	32556857	2412	-8.43	0.32	12	0.02	-879.00	22826.00	9480	20230612	-21.84	7060	20231027	4.96	8430	-12.10	20240223	7250	2.21	20240422	9430	-21.42	20230620	7060	4.96	20231027	0.99	N	034810	500	162 억	341229	N	N	N	N
69	20240618	130411	57	100.00	KOSDAQ	금융	N	N	N	N	N	7380	0	3	0.00	42436640	5733	41.66	7400	7460	7380	9590	5170	7380	7402.17	1.05	-518	7500	7440	7410	7350	7320	7425	7335	163	2210	500	5310	10	1	32556857	2403	-8.40	0.32	12	0.02	-879.00	22826.00	9480	20230612	-22.15	7060	20231027	4.53	8430	-12.46	20240223	7250	1.79	20240422	9430	-21.74	20230620	7060	4.53	20231027	0.99	N	034810	500	162 억	341229	N	N	N	N
70	20240618	120411	57	100.00	KOSDAQ	금융	N	N	N	N	N	7400	20	2	0.27	22161470	2992	21.74	7400	7460	7380	9590	5170	7380	7406.91	1.05	-518	7500	7440	7410	7350	7320	7425	7335	163	2210	500	5310	10	1	32556857	2409	-8.42	0.32	12	0.01	-879.00	22826.00	9480	20230612	-21.94	7060	20231027	4.82	8430	-12.22	20240223	7250	2.07	20240422	9430	-21.53	20230620	7060	4.82	20231027	0.99	N	034810	500	162 억	341229	N	N	N	N
71	20240618	110408	57	100.00	KOSDAQ	금융	N	N	N	N	N	7410	30	2	0.41	19103300	2579	18.74	7400	7460	7380	9590	5170	7380	7407.25	1.05	-505	7500	7440	7410	7350	7320	7425	7335	163	2210	500	5310	10	1	32556857	2412	-8.43	0.32	12	0.01	-879.00	22826.00	9480	20230612	-21.84	7060	20231027	4.96	8430	-12.10	20240223	7250	2.21	20240422	9430	-21.42	20230620	7060	4.96	20231027	0.99	N	034810	500	162 억	341229	N	N	N	N
72	20240618	100410	57	100.00	KOSDAQ	금융	N	N	N	N	N	7410	30	2	0.41	10685880	1446	10.51	7400	7410	7380	9590	5170	7380	7389.96	1.05	-402	7500	7440	7410	7350	7320	7425	7335	163	2210	500	5310	10	1	32556857	2412	-8.43	0.32	12	0.00	-879.00	22826.00	9480	20230612	-21.84	7060	20231027	4.96	8430	-12.10	20240223	7250	2.21	20240422	9430	-21.42	20230620	7060	4.96	20231027	0.99	N	034810	500	162 억	341229	N	N	N	N
73	20240618	090413	57	100.00	KOSDAQ	금융	N	N	N	N	N	7390	10	2	0.14	710200	96	0.70	7400	7400	7390	9590	5170	7380	7397.92	1.05	-21	7500	7440	7410	7350	7320	7425	7335	163	2210	500	5310	10	1	32556857	2406	-8.41	0.32	12	0.00	-879.00	22826.00	9480	20230612	-22.05	7060	20231027	4.67	8430	-12.34	20240223	7250	1.93	20240422	9430	-21.63	20230620	7060	4.67	20231027	0.99	N	034810	500	162 억	341229	N	N	N	N
74	20240617	160407	57	100.00	KOSDAQ	금융	N	N	N	N	N	7380	-80	5	-1.07	99870930	13462	109.96	7460	7470	7380	9690	5230	7460	7418.73	1.05	-1323	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2403	-8.40	0.32	12	0.04	-879.00	22826.00	9490	20230609	-22.23	7060	20231027	4.53	8430	-12.46	20240223	7250	1.79	20240422	9430	-21.74	20230620	7060	4.53	20231027	0.99	N	034810	500	162 억	342562	N	N	N	N
75	20240617	150412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	-30	5	-0.40	87384380	11772	96.15	7460	7470	7390	9690	5230	7460	7423.07	1.05	-839	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2419	-8.45	0.33	12	0.04	-879.00	22826.00	9490	20230609	-21.71	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9430	-21.21	20230620	7060	5.24	20231027	0.99	N	034810	500	162 억	342562	N	N	N	N
76	20240617	140405	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	-20	5	-0.27	81132530	10927	89.25	7460	7470	7400	9690	5230	7460	7424.96	1.05	-800	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2422	-8.46	0.33	12	0.03	-879.00	22826.00	9490	20230609	-21.60	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9430	-21.10	20230620	7060	5.38	20231027	0.99	N	034810	500	162 억	342562	N	N	N	N
77	20240617	130405	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	-20	5	-0.27	60958590	8202	66.99	7460	7470	7400	9690	5230	7460	7432.16	1.05	-734	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2422	-8.46	0.33	12	0.03	-879.00	22826.00	9490	20230609	-21.60	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9430	-21.10	20230620	7060	5.38	20231027	0.99	N	034810	500	162 억	342562	N	N	N	N
78	20240617	120406	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	-20	5	-0.27	29919160	4014	32.79	7460	7470	7430	9690	5230	7460	7453.70	1.05	-722	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2422	-8.46	0.33	12	0.01	-879.00	22826.00	9490	20230609	-21.60	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9430	-21.10	20230620	7060	5.38	20231027	0.99	N	034810	500	162 억	342562	N	N	N	N
79	20240617	110404	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	0	3	0.00	28499010	3823	31.23	7460	7470	7430	9690	5230	7460	7454.62	1.05	-678	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2429	-8.49	0.33	12	0.01	-879.00	22826.00	9490	20230609	-21.39	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9430	-20.89	20230620	7060	5.67	20231027	0.99	N	034810	500	162 억	342562	N	N	N	N
80	20240617	100407	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	0	3	0.00	6247310	839	6.85	7460	7470	7430	9690	5230	7460	7446.14	1.05	-62	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2429	-8.49	0.33	12	0.00	-879.00	22826.00	9490	20230609	-21.39	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9430	-20.89	20230620	7060	5.67	20231027	0.99	N	034810	500	162 억	342562	N	N	N	N
81	20240617	090407	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	0	3	0.00	678860	91	0.74	7460	7460	7460	9690	5230	7460	7460.00	1.05	-12	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2429	-8.49	0.33	12	0.00	-879.00	22826.00	9490	20230609	-21.39	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9430	-20.89	20230620	7060	5.67	20231027	0.99	N	034810	500	162 억	342562	N	N	N	N
82	20240614	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	0	3	0.00	91052320	12243	160.23	7450	7480	7400	9690	5230	7460	7437.09	1.06	-1307	7533	7496	7453	7416	7373	7500	7420	163	2230	500	5370	10	1	32556857	2429	-8.49	0.33	12	0.04	-879.00	22826.00	9500	20230608	-21.47	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9430	-20.89	20230620	7060	5.67	20231027	0.99	N	034810	500	162 억	343879	N	N	N	N
83	20240614	150336	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	-30	5	-0.40	86302040	11606	151.89	7450	7480	7400	9690	5230	7460	7435.98	1.06	-1180	7533	7496	7453	7416	7373	7500	7420	163	2230	500	5370	10	1	32556857	2419	-8.45	0.33	12	0.04	-879.00	22826.00	9500	20230608	-21.79	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9430	-21.21	20230620	7060	5.24	20231027	0.99	N	034810	500	162 억	343879	N	N	N	N
84	20240614	140335	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	0	3	0.00	74689530	10044	131.45	7450	7480	7400	9690	5230	7460	7436.23	1.06	-1178	7533	7496	7453	7416	7373	7500	7420	163	2230	500	5370	10	1	32556857	2429	-8.49	0.33	12	0.03	-879.00	22826.00	9500	20230608	-21.47	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9430	-20.89	20230620	7060	5.67	20231027	0.99	N	034810	500	162 억	343879	N	N	N	N
85	20240614	130335	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	0	3	0.00	73668000	9907	129.66	7450	7480	7400	9690	5230	7460	7435.95	1.06	-1116	7533	7496	7453	7416	7373	7500	7420	163	2230	500	5370	10	1	32556857	2429	-8.49	0.33	12	0.03	-879.00	22826.00	9500	20230608	-21.47	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9430	-20.89	20230620	7060	5.67	20231027	0.99	N	034810	500	162 억	343879	N	N	N	N
86	20240614	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	0	3	0.00	54477100	7332	95.96	7450	7480	7400	9690	5230	7460	7430.05	1.06	-909	7533	7496	7453	7416	7373	7500	7420	163	2230	500	5370	10	1	32556857	2429	-8.49	0.33	12	0.02	-879.00	22826.00	9500	20230608	-21.47	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9430	-20.89	20230620	7060	5.67	20231027	0.99	N	034810	500	162 억	343879	N	N	N	N
87	20240614	110359	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	-10	5	-0.13	22979260	3089	40.43	7450	7480	7420	9690	5230	7460	7439.06	1.06	-839	7533	7496	7453	7416	7373	7500	7420	163	2230	500	5370	10	1	32556857	2425	-8.48	0.33	12	0.01	-879.00	22826.00	9500	20230608	-21.58	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9430	-21.00	20230620	7060	5.52	20231027	0.99	N	034810	500	162 억	343879	N	N	N	N
88	20240614	100359	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	-30	5	-0.40	20049160	2696	35.28	7450	7460	7420	9690	5230	7460	7436.63	1.06	-786	7533	7496	7453	7416	7373	7500	7420	163	2230	500	5370	10	1	32556857	2419	-8.45	0.33	12	0.01	-879.00	22826.00	9500	20230608	-21.79	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9430	-21.21	20230620	7060	5.24	20231027	0.99	N	034810	500	162 억	343879	N	N	N	N
89	20240614	090402	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	-30	5	-0.40	2888640	388	5.08	7450	7450	7430	9690	5230	7460	7444.95	1.06	-134	7533	7496	7453	7416	7373	7500	7420	163	2230	500	5370	10	1	32556857	2419	-8.45	0.33	12	0.00	-879.00	22826.00	9500	20230608	-21.79	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9430	-21.21	20230620	7060	5.24	20231027	0.99	N	034810	500	162 억	343879	N	N	N	N
90	20240613	160356	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	20	2	0.27	56944310	7641	30.98	7460	7490	7410	9670	5210	7440	7452.47	1.06	197	7553	7496	7443	7386	7333	7470	7360	163	2230	500	5350	10	1	32556857	2429	-8.49	0.33	12	0.02	-879.00	22826.00	9540	20230607	-21.80	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9480	-21.31	20230613	7060	5.67	20231027	0.99	N	034810	500	162 억	343692	N	N	N	N
91	20240613	150404	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	10	2	0.13	54760420	7348	29.80	7460	7490	7410	9670	5210	7440	7452.43	1.06	272	7553	7496	7443	7386	7333	7470	7360	163	2230	500	5350	10	1	32556857	2425	-8.48	0.33	12	0.02	-879.00	22826.00	9540	20230607	-21.91	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9480	-21.41	20230613	7060	5.52	20231027	0.99	N	034810	500	162 억	343692	N	N	N	N
92	20240613	140358	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	20	2	0.27	51783100	6948	28.17	7460	7490	7410	9670	5210	7440	7452.95	1.06	272	7553	7496	7443	7386	7333	7470	7360	163	2230	500	5350	10	1	32556857	2429	-8.49	0.33	12	0.02	-879.00	22826.00	9540	20230607	-21.80	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9480	-21.31	20230613	7060	5.67	20231027	0.99	N	034810	500	162 억	343692	N	N	N	N
93	20240613	130400	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	30	2	0.40	43680960	5860	23.76	7460	7490	7410	9670	5210	7440	7454.09	1.06	664	7553	7496	7443	7386	7333	7470	7360	163	2230	500	5350	10	1	32556857	2432	-8.50	0.33	12	0.02	-879.00	22826.00	9540	20230607	-21.70	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9480	-21.20	20230613	7060	5.81	20231027	0.99	N	034810	500	162 억	343692	N	N	N	N
94	20240613	120400	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	20	2	0.27	41344910	5547	22.49	7460	7490	7410	9670	5210	7440	7453.56	1.06	665	7553	7496	7443	7386	7333	7470	7360	163	2230	500	5350	10	1	32556857	2429	-8.49	0.33	12	0.02	-879.00	22826.00	9540	20230607	-21.80	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9480	-21.31	20230613	7060	5.67	20231027	0.99	N	034810	500	162 억	343692	N	N	N	N
95	20240613	110356	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	40	2	0.54	25824400	3464	14.05	7460	7490	7410	9670	5210	7440	7455.08	1.06	695	7553	7496	7443	7386	7333	7470	7360	163	2230	500	5350	10	1	32556857	2435	-8.51	0.33	12	0.01	-879.00	22826.00	9540	20230607	-21.59	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9480	-21.10	20230613	7060	5.95	20231027	0.99	N	034810	500	162 억	343692	N	N	N	N
96	20240613	100357	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	40	2	0.54	17417410	2336	9.47	7460	7490	7410	9670	5210	7440	7456.08	1.06	369	7553	7496	7443	7386	7333	7470	7360	163	2230	500	5350	10	1	32556857	2435	-8.51	0.33	12	0.01	-879.00	22826.00	9540	20230607	-21.59	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9480	-21.10	20230613	7060	5.95	20231027	0.99	N	034810	500	162 억	343692	N	N	N	N
97	20240613	090401	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	20	2	0.27	499820	67	0.27	7460	7460	7460	9670	5210	7440	7460.00	1.06	0	7553	7496	7443	7386	7333	7470	7360	163	2230	500	5350	10	1	32556857	2429	-8.49	0.33	12	0.00	-879.00	22826.00	9540	20230607	-21.80	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9480	-21.31	20230613	7060	5.67	20231027	0.99	N	034810	500	162 억	343692	N	N	N	N
98	20240612	160354	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	-40	5	-0.53	183585060	24660	151.39	7480	7500	7390	9720	5240	7480	7444.74	1.06	-176	7586	7532	7486	7432	7386	7510	7410	163	2240	500	5380	10	1	32556857	2422	-8.46	0.33	12	0.08	-879.00	22826.00	9570	20230605	-22.26	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9480	-21.52	20230612	7060	5.38	20231027	1.01	N	034810	500	162 억	343878	N	N	N	N
99	20240612	150401	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	-50	5	-0.67	161937640	21749	133.52	7480	7500	7390	9720	5240	7480	7445.75	1.06	-1788	7586	7532	7486	7432	7386	7510	7410	163	2240	500	5380	10	1	32556857	2419	-8.45	0.33	12	0.07	-879.00	22826.00	9570	20230605	-22.36	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9480	-21.62	20230612	7060	5.24	20231027	1.01	N	034810	500	162 억	343878	N	N	N	N
100	20240612	140356	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	-50	5	-0.67	81757280	10965	67.32	7480	7490	7430	9720	5240	7480	7456.20	1.06	-937	7586	7532	7486	7432	7386	7510	7410	163	2240	500	5380	10	1	32556857	2419	-8.45	0.33	12	0.03	-879.00	22826.00	9570	20230605	-22.36	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9480	-21.62	20230612	7060	5.24	20231027	1.01	N	034810	500	162 억	343878	N	N	N	N
101	20240612	130356	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	-10	5	-0.13	46638320	6251	38.38	7480	7490	7430	9720	5240	7480	7460.94	1.06	-776	7586	7532	7486	7432	7386	7510	7410	163	2240	500	5380	10	1	32556857	2432	-8.50	0.33	12	0.02	-879.00	22826.00	9570	20230605	-21.94	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9480	-21.20	20230612	7060	5.81	20231027	1.01	N	034810	500	162 억	343878	N	N	N	N
102	20240612	120355	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	-10	5	-0.13	42397210	5682	34.88	7480	7490	7430	9720	5240	7480	7461.67	1.06	-831	7586	7532	7486	7432	7386	7510	7410	163	2240	500	5380	10	1	32556857	2432	-8.50	0.33	12	0.02	-879.00	22826.00	9570	20230605	-21.94	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9480	-21.20	20230612	7060	5.81	20231027	1.01	N	034810	500	162 억	343878	N	N	N	N
103	20240612	110355	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	-20	5	-0.27	20549900	2748	16.87	7480	7490	7450	9720	5240	7480	7478.13	1.06	155	7586	7532	7486	7432	7386	7510	7410	163	2240	500	5380	10	1	32556857	2429	-8.49	0.33	12	0.01	-879.00	22826.00	9570	20230605	-22.05	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	9480	-21.31	20230612	7060	5.67	20231027	1.01	N	034810	500	162 억	343878	N	N	N	N
104	20240612	100355	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	0	3	0.00	14225720	1902	11.68	7480	7490	7450	9720	5240	7480	7479.35	1.06	182	7586	7532	7486	7432	7386	7510	7410	163	2240	500	5380	10	1	32556857	2435	-8.51	0.33	12	0.01	-879.00	22826.00	9570	20230605	-21.84	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9480	-21.10	20230612	7060	5.95	20231027	1.01	N	034810	500	162 억	343878	N	N	N	N
105	20240612	090355	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	-10	5	-0.13	575920	77	0.47	7480	7480	7470	9720	5240	7480	7479.48	1.06	6	7586	7532	7486	7432	7386	7510	7410	163	2240	500	5380	10	1	32556857	2432	-8.50	0.33	12	0.00	-879.00	22826.00	9570	20230605	-21.94	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9480	-21.20	20230612	7060	5.81	20231027	1.01	N	034810	500	162 억	343878	N	N	N	N
106	20240610	160352	57	100.00	KOSDAQ	금융	N	N	N	N	N	7520	-20	5	-0.27	44461810	5928	51.90	7530	7530	7480	9800	5280	7540	7500.27	1.06	-580	7620	7580	7520	7480	7420	7550	7450	163	2260	500	5420	10	1	32556857	2448	-8.56	0.33	12	0.02	-879.00	22826.00	9570	20230605	-21.42	7060	20231027	6.52	8430	-10.79	20240223	7250	3.72	20240422	9480	-20.68	20230612	7060	6.52	20231027	1.02	N	034810	500	162 억	345343	N	N	N	N
107	20240610	150355	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	-40	5	-0.53	40463950	5395	47.23	7530	7530	7480	9800	5280	7540	7500.27	1.06	-514	7620	7580	7520	7480	7420	7550	7450	163	2260	500	5420	10	1	32556857	2442	-8.53	0.33	12	0.02	-879.00	22826.00	9570	20230605	-21.63	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9480	-20.89	20230612	7060	6.23	20231027	1.02	N	034810	500	162 억	345343	N	N	N	N
108	20240610	140353	57	100.00	KOSDAQ	금융	N	N	N	N	N	7520	-20	5	-0.27	27193800	3624	31.73	7530	7530	7480	9800	5280	7540	7503.81	1.06	-428	7620	7580	7520	7480	7420	7550	7450	163	2260	500	5420	10	1	32556857	2448	-8.56	0.33	12	0.01	-879.00	22826.00	9570	20230605	-21.42	7060	20231027	6.52	8430	-10.79	20240223	7250	3.72	20240422	9480	-20.68	20230612	7060	6.52	20231027	1.02	N	034810	500	162 억	345343	N	N	N	N
109	20240610	130352	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	-30	5	-0.40	24441890	3258	28.52	7530	7530	7480	9800	5280	7540	7502.11	1.06	-405	7620	7580	7520	7480	7420	7550	7450	163	2260	500	5420	10	1	32556857	2445	-8.54	0.33	12	0.01	-879.00	22826.00	9570	20230605	-21.53	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9480	-20.78	20230612	7060	6.37	20231027	1.02	N	034810	500	162 억	345343	N	N	N	N
110	20240610	120353	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	-40	5	-0.53	17642360	2352	20.59	7530	7530	7480	9800	5280	7540	7501.00	1.06	-308	7620	7580	7520	7480	7420	7550	7450	163	2260	500	5420	10	1	32556857	2442	-8.53	0.33	12	0.01	-879.00	22826.00	9570	20230605	-21.63	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9480	-20.89	20230612	7060	6.23	20231027	1.02	N	034810	500	162 억	345343	N	N	N	N
111	20240610	110355	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	-40	5	-0.53	15294690	2039	17.85	7530	7530	7480	9800	5280	7540	7501.07	1.06	-280	7620	7580	7520	7480	7420	7550	7450	163	2260	500	5420	10	1	32556857	2442	-8.53	0.33	12	0.01	-879.00	22826.00	9570	20230605	-21.63	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9480	-20.89	20230612	7060	6.23	20231027	1.02	N	034810	500	162 억	345343	N	N	N	N
112	20240610	100353	57	100.00	KOSDAQ	금융	N	N	N	N	N	7520	-20	5	-0.27	13435900	1791	15.68	7530	7530	7480	9800	5280	7540	7501.90	1.06	-280	7620	7580	7520	7480	7420	7550	7450	163	2260	500	5420	10	1	32556857	2448	-8.56	0.33	12	0.01	-879.00	22826.00	9570	20230605	-21.42	7060	20231027	6.52	8430	-10.79	20240223	7250	3.72	20240422	9480	-20.68	20230612	7060	6.52	20231027	1.02	N	034810	500	162 억	345343	N	N	N	N
113	20240610	090358	57	100.00	KOSDAQ	금융	N	N	N	N	N	7530	-10	5	-0.13	1716780	228	2.00	7530	7530	7510	9800	5280	7540	7529.74	1.06	-36	7620	7580	7520	7480	7420	7550	7450	163	2260	500	5420	10	1	32556857	2452	-8.57	0.33	12	0.00	-879.00	22826.00	9570	20230605	-21.32	7060	20231027	6.66	8430	-10.68	20240223	7250	3.86	20240422	9480	-20.57	20230612	7060	6.66	20231027	1.02	N	034810	500	162 억	345343	N	N	N	N
114	20240607	160404	57	100.00	KOSDAQ	금융	N	N	N	N	N	7540	20	2	0.27	85617890	11423	92.58	7560	7560	7460	9770	5270	7520	7494.42	1.06	-319	7573	7546	7503	7476	7433	7560	7490	163	2250	500	5410	10	1	32556857	2455	-8.58	0.33	12	0.04	-879.00	22826.00	9570	20230605	-21.21	7060	20231027	6.80	8430	-10.56	20240223	7250	4.00	20240422	9540	-20.96	20230607	7060	6.80	20231027	1.02	N	034810	500	162 억	345672	N	N	N	N
115	20240607	150407	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	-30	5	-0.40	73726340	9843	79.77	7560	7560	7460	9770	5270	7520	7490.23	1.06	-170	7573	7546	7503	7476	7433	7560	7490	163	2250	500	5410	10	1	32556857	2439	-8.52	0.33	12	0.03	-879.00	22826.00	9570	20230605	-21.73	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9540	-21.49	20230607	7060	6.09	20231027	1.02	N	034810	500	162 억	345672	N	N	N	N
116	20240607	140404	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	-40	5	-0.53	63339100	8457	68.54	7560	7560	7460	9770	5270	7520	7489.55	1.06	252	7573	7546	7503	7476	7433	7560	7490	163	2250	500	5410	10	1	32556857	2435	-8.51	0.33	12	0.03	-879.00	22826.00	9570	20230605	-21.84	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9540	-21.59	20230607	7060	5.95	20231027	1.02	N	034810	500	162 억	345672	N	N	N	N
117	20240607	130405	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	-20	5	-0.27	57952130	7738	62.71	7560	7560	7460	9770	5270	7520	7489.29	1.06	254	7573	7546	7503	7476	7433	7560	7490	163	2250	500	5410	10	1	32556857	2442	-8.53	0.33	12	0.02	-879.00	22826.00	9570	20230605	-21.63	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9540	-21.38	20230607	7060	6.23	20231027	1.02	N	034810	500	162 억	345672	N	N	N	N
118	20240607	120404	57	100.00	KOSDAQ	금융	N	N	N	N	N	7520	0	3	0.00	57472320	7674	62.19	7560	7560	7460	9770	5270	7520	7489.23	1.06	266	7573	7546	7503	7476	7433	7560	7490	163	2250	500	5410	10	1	32556857	2448	-8.56	0.33	12	0.02	-879.00	22826.00	9570	20230605	-21.42	7060	20231027	6.52	8430	-10.79	20240223	7250	3.72	20240422	9540	-21.17	20230607	7060	6.52	20231027	1.02	N	034810	500	162 억	345672	N	N	N	N
119	20240607	110404	57	100.00	KOSDAQ	금융	N	N	N	N	N	7530	10	2	0.13	26700030	3561	28.86	7560	7560	7460	9770	5270	7520	7497.90	1.06	-147	7573	7546	7503	7476	7433	7560	7490	163	2250	500	5410	10	1	32556857	2452	-8.57	0.33	12	0.01	-879.00	22826.00	9570	20230605	-21.32	7060	20231027	6.66	8430	-10.68	20240223	7250	3.86	20240422	9540	-21.07	20230607	7060	6.66	20231027	1.02	N	034810	500	162 억	345672	N	N	N	N
120	20240607	100403	57	100.00	KOSDAQ	금융	N	N	N	N	N	7530	10	2	0.13	17143650	2284	18.51	7560	7560	7500	9770	5270	7520	7505.98	1.06	-144	7573	7546	7503	7476	7433	7560	7490	163	2250	500	5410	10	1	32556857	2452	-8.57	0.33	12	0.01	-879.00	22826.00	9570	20230605	-21.32	7060	20231027	6.66	8430	-10.68	20240223	7250	3.86	20240422	9540	-21.07	20230607	7060	6.66	20231027	1.02	N	034810	500	162 억	345672	N	N	N	N
121	20240607	090401	57	100.00	KOSDAQ	금융	N	N	N	N	N	7560	40	2	0.53	362880	48	0.39	7560	7560	7560	9770	5270	7520	7560.00	1.06	-7	7573	7546	7503	7476	7433	7560	7490	163	2250	500	5410	10	1	32556857	2461	-8.60	0.33	12	0.00	-879.00	22826.00	9570	20230605	-21.00	7060	20231027	7.08	8430	-10.32	20240223	7250	4.28	20240422	9540	-20.75	20230607	7060	7.08	20231027	1.02	N	034810	500	162 억	345672	N	N	N	N
122	20240605	160401	57	100.00	KOSDAQ	금융	N	N	N	N	N	7520	20	2	0.27	92579050	12338	89.36	7510	7530	7460	9750	5250	7500	7503.57	1.06	810	7626	7562	7496	7432	7366	7565	7435	163	2250	500	5400	10	1	32556857	2448	-8.56	0.33	12	0.04	-879.00	22826.00	9570	20230605	-21.42	7060	20231027	6.52	8430	-10.79	20240223	7250	3.72	20240422	9570	-21.42	20230605	7060	6.52	20231027	1.03	N	034810	500	162 억	344880	N	N	N	N
123	20240605	150401	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	10	2	0.13	88906460	11849	85.82	7510	7530	7460	9750	5250	7500	7503.29	1.06	628	7626	7562	7496	7432	7366	7565	7435	163	2250	500	5400	10	1	32556857	2445	-8.54	0.33	12	0.04	-879.00	22826.00	9570	20230605	-21.53	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9570	-21.53	20230605	7060	6.37	20231027	1.03	N	034810	500	162 억	344880	N	N	N	N
124	20240605	140400	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	0	3	0.00	81382860	10847	78.56	7510	7530	7460	9750	5250	7500	7502.80	1.06	34	7626	7562	7496	7432	7366	7565	7435	163	2250	500	5400	10	1	32556857	2442	-8.53	0.33	12	0.03	-879.00	22826.00	9570	20230605	-21.63	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9570	-21.63	20230605	7060	6.23	20231027	1.03	N	034810	500	162 억	344880	N	N	N	N
125	20240605	130402	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	10	2	0.13	77537350	10334	74.85	7510	7530	7460	9750	5250	7500	7503.13	1.06	-303	7626	7562	7496	7432	7366	7565	7435	163	2250	500	5400	10	1	32556857	2445	-8.54	0.33	12	0.03	-879.00	22826.00	9570	20230605	-21.53	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9570	-21.53	20230605	7060	6.37	20231027	1.03	N	034810	500	162 억	344880	N	N	N	N
126	20240605	120400	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	-10	5	-0.13	70825750	9438	68.36	7510	7530	7460	9750	5250	7500	7504.32	1.06	-572	7626	7562	7496	7432	7366	7565	7435	163	2250	500	5400	10	1	32556857	2439	-8.52	0.33	12	0.03	-879.00	22826.00	9570	20230605	-21.73	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9570	-21.73	20230605	7060	6.09	20231027	1.03	N	034810	500	162 억	344880	N	N	N	N
127	20240605	110402	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	0	3	0.00	48790470	6505	47.11	7510	7530	7460	9750	5250	7500	7500.46	1.06	-617	7626	7562	7496	7432	7366	7565	7435	163	2250	500	5400	10	1	32556857	2442	-8.53	0.33	12	0.02	-879.00	22826.00	9570	20230605	-21.63	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9570	-21.63	20230605	7060	6.23	20231027	1.03	N	034810	500	162 억	344880	N	N	N	N
128	20240605	100402	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	-20	5	-0.27	9305460	1243	9.00	7510	7510	7460	9750	5250	7500	7486.29	1.06	-505	7626	7562	7496	7432	7366	7565	7435	163	2250	500	5400	10	1	32556857	2435	-8.51	0.33	12	0.00	-879.00	22826.00	9570	20230605	-21.84	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9570	-21.84	20230605	7060	5.95	20231027	1.03	N	034810	500	162 억	344880	N	N	N	N
129	20240605	090401	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	0	3	0.00	780940	104	0.75	7510	7510	7500	9750	5250	7500	7509.04	1.06	-7	7626	7562	7496	7432	7366	7565	7435	163	2250	500	5400	10	1	32556857	2442	-8.53	0.33	12	0.00	-879.00	22826.00	9570	20230605	-21.63	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9570	-21.63	20230605	7060	6.23	20231027	1.03	N	034810	500	162 억	344880	N	N	N	N
130	20240604	160358	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	-10	5	-0.13	102013100	13597	75.93	7500	7560	7430	9760	5260	7510	7502.62	1.07	-2976	7610	7560	7480	7430	7350	7585	7455	163	2250	500	5400	10	1	32556857	2442	-8.53	0.33	12	0.04	-879.00	22826.00	9570	20230605	-21.63	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9570	-21.63	20230605	7060	6.23	20231027	1.03	N	034810	500	162 억	348436	N	N	N	N
131	20240604	150359	57	100.00	KOSDAQ	금융	N	N	N	N	N	7440	-70	5	-0.93	91248180	12160	67.90	7500	7560	7430	9760	5260	7510	7503.96	1.07	-2461	7610	7560	7480	7430	7350	7585	7455	163	2250	500	5400	10	1	32556857	2422	-8.46	0.33	12	0.04	-879.00	22826.00	9570	20230605	-22.26	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9570	-22.26	20230605	7060	5.38	20231027	1.03	N	034810	500	162 억	348436	N	N	N	N
132	20240604	140400	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	-10	5	-0.13	77941280	10377	57.95	7500	7560	7430	9760	5260	7510	7510.96	1.07	-2384	7610	7560	7480	7430	7350	7585	7455	163	2250	500	5400	10	1	32556857	2442	-8.53	0.33	12	0.03	-879.00	22826.00	9570	20230605	-21.63	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9570	-21.63	20230605	7060	6.23	20231027	1.03	N	034810	500	162 억	348436	N	N	N	N
133	20240604	130358	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	0	3	0.00	75175040	10008	55.89	7500	7560	7430	9760	5260	7510	7511.49	1.07	-2306	7610	7560	7480	7430	7350	7585	7455	163	2250	500	5400	10	1	32556857	2445	-8.54	0.33	12	0.03	-879.00	22826.00	9570	20230605	-21.53	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9570	-21.53	20230605	7060	6.37	20231027	1.03	N	034810	500	162 억	348436	N	N	N	N
134	20240604	120357	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	0	3	0.00	72952760	9712	54.23	7500	7560	7430	9760	5260	7510	7511.61	1.07	-2276	7610	7560	7480	7430	7350	7585	7455	163	2250	500	5400	10	1	32556857	2445	-8.54	0.33	12	0.03	-879.00	22826.00	9570	20230605	-21.53	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9570	-21.53	20230605	7060	6.37	20231027	1.03	N	034810	500	162 억	348436	N	N	N	N
135	20240604	110356	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	0	3	0.00	28180630	3773	21.07	7500	7540	7430	9760	5260	7510	7469.02	1.07	-657	7610	7560	7480	7430	7350	7585	7455	163	2250	500	5400	10	1	32556857	2445	-8.54	0.33	12	0.01	-879.00	22826.00	9570	20230605	-21.53	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9570	-21.53	20230605	7060	6.37	20231027	1.03	N	034810	500	162 억	348436	N	N	N	N
136	20240604	100356	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	-40	5	-0.53	17145020	2298	12.83	7500	7540	7430	9760	5260	7510	7460.84	1.07	-231	7610	7560	7480	7430	7350	7585	7455	163	2250	500	5400	10	1	32556857	2432	-8.50	0.33	12	0.01	-879.00	22826.00	9570	20230605	-21.94	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9570	-21.94	20230605	7060	5.81	20231027	1.03	N	034810	500	162 억	348436	N	N	N	N
137	20240604	090359	57	100.00	KOSDAQ	금융	N	N	N	N	N	7490	-20	5	-0.27	1462380	195	1.09	7500	7500	7490	9760	5260	7510	7499.38	1.07	-11	7610	7560	7480	7430	7350	7585	7455	163	2250	500	5400	10	1	32556857	2439	-8.52	0.33	12	0.00	-879.00	22826.00	9570	20230605	-21.73	7060	20231027	6.09	8430	-11.15	20240223	7250	3.31	20240422	9570	-21.73	20230605	7060	6.09	20231027	1.03	N	034810	500	162 억	348436	N	N	N	N
138	20240603	160354	57	100.00	KOSDAQ	금융	N	N	N	N	N	7510	100	2	1.35	133635040	17908	94.07	7410	7530	7400	9630	5190	7410	7462.00	1.07	471	7490	7450	7400	7360	7310	7425	7335	163	2220	500	5330	10	1	32556857	2445	-8.54	0.33	12	0.06	-879.00	22826.00	9570	20230525	-21.53	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9570	-21.53	20230605	7060	6.37	20231027	1.03	N	034810	500	162 억	347975	N	N	N	N
139	20240603	150354	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	60	2	0.81	127184800	17047	89.55	7410	7530	7400	9630	5190	7410	7460.83	1.07	473	7490	7450	7400	7360	7310	7425	7335	163	2220	500	5330	10	1	32556857	2432	-8.50	0.33	12	0.05	-879.00	22826.00	9570	20230525	-21.94	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9570	-21.94	20230605	7060	5.81	20231027	1.03	N	034810	500	162 억	347975	N	N	N	N
140	20240603	140354	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	40	2	0.54	112190590	15042	79.01	7410	7530	7400	9630	5190	7410	7458.49	1.07	863	7490	7450	7400	7360	7310	7425	7335	163	2220	500	5330	10	1	32556857	2425	-8.48	0.33	12	0.05	-879.00	22826.00	9570	20230525	-22.15	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9570	-22.15	20230605	7060	5.52	20231027	1.03	N	034810	500	162 억	347975	N	N	N	N
141	20240603	130354	57	100.00	KOSDAQ	금융	N	N	N	N	N	7450	40	2	0.54	110648030	14835	77.93	7410	7530	7400	9630	5190	7410	7458.58	1.07	743	7490	7450	7400	7360	7310	7425	7335	163	2220	500	5330	10	1	32556857	2425	-8.48	0.33	12	0.05	-879.00	22826.00	9570	20230525	-22.15	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	9570	-22.15	20230605	7060	5.52	20231027	1.03	N	034810	500	162 억	347975	N	N	N	N
142	20240603	120354	57	100.00	KOSDAQ	금융	N	N	N	N	N	7530	120	2	1.62	82024300	10992	57.74	7410	7530	7400	9630	5190	7410	7462.18	1.07	-278	7490	7450	7400	7360	7310	7425	7335	163	2220	500	5330	10	1	32556857	2452	-8.57	0.33	12	0.03	-879.00	22826.00	9570	20230525	-21.32	7060	20231027	6.66	8430	-10.68	20240223	7250	3.86	20240422	9570	-21.32	20230605	7060	6.66	20231027	1.03	N	034810	500	162 억	347975	N	N	N	N
143	20240603	110352	57	100.00	KOSDAQ	금융	N	N	N	N	N	7520	110	2	1.48	71334760	9571	50.28	7410	7520	7400	9630	5190	7410	7453.22	1.07	-259	7490	7450	7400	7360	7310	7425	7335	163	2220	500	5330	10	1	32556857	2448	-8.56	0.33	12	0.03	-879.00	22826.00	9570	20230525	-21.42	7060	20231027	6.52	8430	-10.79	20240223	7250	3.72	20240422	9570	-21.42	20230605	7060	6.52	20231027	1.03	N	034810	500	162 억	347975	N	N	N	N
144	20240603	100351	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	90	2	1.21	43173960	5810	30.52	7410	7500	7400	9630	5190	7410	7430.97	1.07	112	7490	7450	7400	7360	7310	7425	7335	163	2220	500	5330	10	1	32556857	2442	-8.53	0.33	12	0.02	-879.00	22826.00	9570	20230525	-21.63	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9570	-21.63	20230605	7060	6.23	20231027	1.03	N	034810	500	162 억	347975	N	N	N	N
145	20240603	090351	57	100.00	KOSDAQ	금융	N	N	N	N	N	7410	0	3	0.00	2215590	299	1.57	7410	7410	7410	9630	5190	7410	7410.00	1.07	-6	7490	7450	7400	7360	7310	7425	7335	163	2220	500	5330	10	1	32556857	2412	-8.43	0.32	12	0.00	-879.00	22826.00	9570	20230525	-22.57	7060	20231027	4.96	8430	-12.10	20240223	7250	2.21	20240422	9570	-22.57	20230605	7060	4.96	20231027	1.03	N	034810	500	162 억	347975	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History