KissMeData/100790/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	160802	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5940	30	2	0.51	296755220	50077	92.50	5970	5970	5870	7680	4140	5910	5925.69	0.83	-1603	6116	6012	5946	5842	5776	5980	5810	550	1770	1000	4010	10	1	53124634	3156	13.00	0.91	12	0.09	457.00	6503.00	7330	20240219	-18.96	4295	20231031	38.30	7330	-18.96	20240219	5320	11.65	20240419	7330	-18.96	20240219	4295	38.30	20231031	1.70	N	100790	1000	550 억	441422	N	N	164	N	N
3	20240628	150814	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	20	2	0.34	234093740	39503	72.96	5970	5970	5870	7680	4140	5910	5925.97	0.83	-1107	6116	6012	5946	5842	5776	5980	5810	550	1770	1000	4010	10	1	53124634	3150	12.98	0.91	12	0.07	457.00	6503.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5320	11.47	20240419	7330	-19.10	20240219	4295	38.07	20231031	1.70	N	100790	1000	550 억	441422	N	N	164	N	N
4	20240628	140813	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5900	-10	5	-0.17	199894730	33730	62.30	5970	5970	5870	7680	4140	5910	5926.32	0.83	49	6116	6012	5946	5842	5776	5980	5810	550	1770	1000	4010	10	1	53124634	3134	12.91	0.91	12	0.06	457.00	6503.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5320	10.90	20240419	7330	-19.51	20240219	4295	37.37	20231031	1.70	N	100790	1000	550 억	441422	N	N	164	N	N
5	20240628	130812	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	20	2	0.34	167405650	28247	52.17	5970	5970	5870	7680	4140	5910	5926.49	0.83	1242	6116	6012	5946	5842	5776	5980	5810	550	1770	1000	4010	10	1	53124634	3150	12.98	0.91	12	0.05	457.00	6503.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5320	11.47	20240419	7330	-19.10	20240219	4295	38.07	20231031	1.70	N	100790	1000	550 억	441422	N	N	164	N	N
6	20240628	120812	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5960	50	2	0.85	68792400	11570	21.37	5970	5970	5920	7680	4140	5910	5945.76	0.83	-584	6116	6012	5946	5842	5776	5980	5810	550	1770	1000	4010	10	1	53124634	3166	13.04	0.92	12	0.02	457.00	6503.00	7330	20240219	-18.69	4295	20231031	38.77	7330	-18.69	20240219	5320	12.03	20240419	7330	-18.69	20240219	4295	38.77	20231031	1.70	N	100790	1000	550 억	441422	N	N	164	N	N
7	20240628	110758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	20	2	0.34	54733730	9206	17.00	5970	5970	5920	7680	4140	5910	5945.44	0.83	-2	6116	6012	5946	5842	5776	5980	5810	550	1770	1000	4010	10	1	53124634	3150	12.98	0.91	12	0.02	457.00	6503.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5320	11.47	20240419	7330	-19.10	20240219	4295	38.07	20231031	1.70	N	100790	1000	550 억	441422	N	N	164	N	N
8	20240628	100755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5960	50	2	0.85	36058270	6058	11.19	5970	5970	5920	7680	4140	5910	5952.17	0.83	313	6116	6012	5946	5842	5776	5980	5810	550	1770	1000	4010	10	1	53124634	3166	13.04	0.92	12	0.01	457.00	6503.00	7330	20240219	-18.69	4295	20231031	38.77	7330	-18.69	20240219	5320	12.03	20240419	7330	-18.69	20240219	4295	38.77	20231031	1.70	N	100790	1000	550 억	441422	N	N	164	N	N
9	20240628	090757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5950	40	2	0.68	2258130	379	0.70	5970	5970	5920	7680	4140	5910	5958.13	0.83	-67	6116	6012	5946	5842	5776	5980	5810	550	1770	1000	4010	10	1	53124634	3161	13.02	0.91	12	0.00	457.00	6503.00	7330	20240219	-18.83	4295	20231031	38.53	7330	-18.83	20240219	5320	11.84	20240419	7330	-18.83	20240219	4295	38.53	20231031	1.70	N	100790	1000	550 억	441422	N	N	164	N	N
10	20240627	160751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5910	-100	5	-1.66	320826790	54115	120.15	6030	6050	5880	7810	4210	6010	5928.61	0.83	-135	6136	6072	6036	5972	5936	6055	5955	550	1800	1000	4080	10	1	53124634	3140	12.93	0.91	12	0.10	457.00	6503.00	7330	20240219	-19.37	4295	20231031	37.60	7330	-19.37	20240219	5320	11.09	20240419	7330	-19.37	20240219	4295	37.60	20231031	1.73	N	100790	1000	550 억	441522	N	N	164	N	N
11	20240627	150758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5890	-120	5	-2.00	303905900	51248	113.79	6030	6050	5880	7810	4210	6010	5930.10	0.83	-551	6136	6072	6036	5972	5936	6055	5955	550	1800	1000	4080	10	1	53124634	3129	12.89	0.91	12	0.10	457.00	6503.00	7330	20240219	-19.65	4295	20231031	37.14	7330	-19.65	20240219	5320	10.71	20240419	7330	-19.65	20240219	4295	37.14	20231031	1.73	N	100790	1000	550 억	441522	N	N	0	N	N
12	20240627	140755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	-80	5	-1.33	245661340	41385	91.89	6030	6050	5890	7810	4210	6010	5936.00	0.83	-615	6136	6072	6036	5972	5936	6055	5955	550	1800	1000	4080	10	1	53124634	3150	12.98	0.91	12	0.08	457.00	6503.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5320	11.47	20240419	7330	-19.10	20240219	4295	38.07	20231031	1.73	N	100790	1000	550 억	441522	N	N	0	N	N
13	20240627	130754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5920	-90	5	-1.50	222721690	37506	83.28	6030	6050	5890	7810	4210	6010	5938.29	0.83	200	6136	6072	6036	5972	5936	6055	5955	550	1800	1000	4080	10	1	53124634	3145	12.95	0.91	12	0.07	457.00	6503.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5320	11.28	20240419	7330	-19.24	20240219	4295	37.83	20231031	1.73	N	100790	1000	550 억	441522	N	N	0	N	N
14	20240627	120757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	-80	5	-1.33	153343470	25748	57.17	6030	6050	5910	7810	4210	6010	5955.55	0.83	-1458	6136	6072	6036	5972	5936	6055	5955	550	1800	1000	4080	10	1	53124634	3150	12.98	0.91	12	0.05	457.00	6503.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5320	11.47	20240419	7330	-19.10	20240219	4295	38.07	20231031	1.73	N	100790	1000	550 억	441522	N	N	0	N	N
15	20240627	110757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5950	-60	5	-1.00	60902860	10175	22.59	6030	6050	5950	7810	4210	6010	5985.54	0.83	-1193	6136	6072	6036	5972	5936	6055	5955	550	1800	1000	4080	10	1	53124634	3161	13.02	0.91	12	0.02	457.00	6503.00	7330	20240219	-18.83	4295	20231031	38.53	7330	-18.83	20240219	5320	11.84	20240419	7330	-18.83	20240219	4295	38.53	20231031	1.73	N	100790	1000	550 억	441522	N	N	0	N	N
16	20240627	100756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5980	-30	5	-0.50	45842710	7651	16.99	6030	6050	5970	7810	4210	6010	5991.73	0.83	-483	6136	6072	6036	5972	5936	6055	5955	550	1800	1000	4080	10	1	53124634	3177	13.09	0.92	12	0.01	457.00	6503.00	7330	20240219	-18.42	4295	20231031	39.23	7330	-18.42	20240219	5320	12.41	20240419	7330	-18.42	20240219	4295	39.23	20231031	1.73	N	100790	1000	550 억	441522	N	N	0	N	N
17	20240627	090755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6000	-10	5	-0.17	2622050	436	0.97	6030	6030	5990	7810	4210	6010	6013.88	0.83	31	6136	6072	6036	5972	5936	6055	5955	550	1800	1000	4080	10	1	53124634	3187	13.13	0.92	12	0.00	457.00	6503.00	7330	20240219	-18.14	4295	20231031	39.70	7330	-18.14	20240219	5320	12.78	20240419	7330	-18.14	20240219	4295	39.70	20231031	1.73	N	100790	1000	550 억	441522	N	N	0	N	N
18	20240626	160753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6010	-80	5	-1.31	271716530	44958	59.87	6090	6100	6000	7910	4270	6090	6043.79	0.83	-1069	6230	6160	6090	6020	5950	6125	5985	550	1820	1000	4140	10	1	53124634	3193	13.15	0.92	12	0.08	457.00	6503.00	7330	20240219	-18.01	4295	20231031	39.93	7330	-18.01	20240219	5320	12.97	20240419	7330	-18.01	20240219	4295	39.93	20231031	1.72	N	100790	1000	550 억	442581	N	N	760	N	N
19	20240626	150755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6040	-50	5	-0.82	236361000	39093	52.06	6090	6100	6000	7910	4270	6090	6046.12	0.83	-2337	6230	6160	6090	6020	5950	6125	5985	550	1820	1000	4140	10	1	53124634	3209	13.22	0.93	12	0.07	457.00	6503.00	7330	20240219	-17.60	4295	20231031	40.63	7330	-17.60	20240219	5320	13.53	20240419	7330	-17.60	20240219	4295	40.63	20231031	1.72	N	100790	1000	550 억	442581	N	N	760	N	N
20	20240626	140753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6020	-70	5	-1.15	198409220	32794	43.67	6090	6100	6000	7910	4270	6090	6050.17	0.83	-1397	6230	6160	6090	6020	5950	6125	5985	550	1820	1000	4140	10	1	53124634	3198	13.17	0.93	12	0.06	457.00	6503.00	7330	20240219	-17.87	4295	20231031	40.16	7330	-17.87	20240219	5320	13.16	20240419	7330	-17.87	20240219	4295	40.16	20231031	1.72	N	100790	1000	550 억	442581	N	N	760	N	N
21	20240626	130755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6050	-40	5	-0.66	125237900	20648	27.50	6090	6100	6030	7910	4270	6090	6065.38	0.83	-509	6230	6160	6090	6020	5950	6125	5985	550	1820	1000	4140	10	1	53124634	3214	13.24	0.93	12	0.04	457.00	6503.00	7330	20240219	-17.46	4295	20231031	40.86	7330	-17.46	20240219	5320	13.72	20240419	7330	-17.46	20240219	4295	40.86	20231031	1.72	N	100790	1000	550 억	442581	N	N	760	N	N
22	20240626	120754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6070	-20	5	-0.33	102267250	16852	22.44	6090	6100	6030	7910	4270	6090	6068.55	0.83	-388	6230	6160	6090	6020	5950	6125	5985	550	1820	1000	4140	10	1	53124634	3225	13.28	0.93	12	0.03	457.00	6503.00	7330	20240219	-17.19	4295	20231031	41.33	7330	-17.19	20240219	5320	14.10	20240419	7330	-17.19	20240219	4295	41.33	20231031	1.72	N	100790	1000	550 억	442581	N	N	760	N	N
23	20240626	110754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6080	-10	5	-0.16	90346700	14890	19.83	6090	6100	6030	7910	4270	6090	6067.61	0.83	-51	6230	6160	6090	6020	5950	6125	5985	550	1820	1000	4140	10	1	53124634	3230	13.30	0.93	12	0.03	457.00	6503.00	7330	20240219	-17.05	4295	20231031	41.56	7330	-17.05	20240219	5320	14.29	20240419	7330	-17.05	20240219	4295	41.56	20231031	1.72	N	100790	1000	550 억	442581	N	N	760	N	N
24	20240626	100753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6080	-10	5	-0.16	57966510	9551	12.72	6090	6100	6030	7910	4270	6090	6069.16	0.83	707	6230	6160	6090	6020	5950	6125	5985	550	1820	1000	4140	10	1	53124634	3230	13.30	0.93	12	0.02	457.00	6503.00	7330	20240219	-17.05	4295	20231031	41.56	7330	-17.05	20240219	5320	14.29	20240419	7330	-17.05	20240219	4295	41.56	20231031	1.72	N	100790	1000	550 억	442581	N	N	760	N	N
25	20240626	090754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6070	-20	5	-0.33	2477990	407	0.54	6090	6090	6070	7910	4270	6090	6088.43	0.83	-290	6230	6160	6090	6020	5950	6125	5985	550	1820	1000	4140	10	1	53124634	3225	13.28	0.93	12	0.00	457.00	6503.00	7330	20240219	-17.19	4295	20231031	41.33	7330	-17.19	20240219	5320	14.10	20240419	7330	-17.19	20240219	4295	41.33	20231031	1.72	N	100790	1000	550 억	442581	N	N	760	N	N
26	20240625	160752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6090	20	2	0.33	455685050	74995	63.37	6100	6160	6020	7890	4250	6070	6076.21	0.83	6577	6290	6180	6120	6010	5950	6150	5980	550	1820	1000	4120	10	1	53124634	3235	13.33	0.94	12	0.14	457.00	6503.00	7330	20240219	-16.92	4295	20231031	41.79	7330	-16.92	20240219	5320	14.47	20240419	7330	-16.92	20240219	4295	41.79	20231031	1.72	N	100790	1000	550 억	442924	N	N	760	N	N
27	20240625	150749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6070	0	3	0.00	403541750	66411	56.11	6100	6160	6020	7890	4250	6070	6076.43	0.83	7365	6290	6180	6120	6010	5950	6150	5980	550	1820	1000	4120	10	1	53124634	3225	13.28	0.93	12	0.13	457.00	6503.00	7330	20240219	-17.19	4295	20231031	41.33	7330	-17.19	20240219	5320	14.10	20240419	7330	-17.19	20240219	4295	41.33	20231031	1.72	N	100790	1000	550 억	442924	N	N	0	N	N
28	20240625	140753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6080	10	2	0.16	335368700	55167	46.61	6100	6160	6020	7890	4250	6070	6079.15	0.83	6438	6290	6180	6120	6010	5950	6150	5980	550	1820	1000	4120	10	1	53124634	3230	13.30	0.93	12	0.10	457.00	6503.00	7330	20240219	-17.05	4295	20231031	41.56	7330	-17.05	20240219	5320	14.29	20240419	7330	-17.05	20240219	4295	41.56	20231031	1.72	N	100790	1000	550 억	442924	N	N	0	N	N
29	20240625	130753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6080	10	2	0.16	284252480	46761	39.51	6100	6160	6020	7890	4250	6070	6078.84	0.83	4931	6290	6180	6120	6010	5950	6150	5980	550	1820	1000	4120	10	1	53124634	3230	13.30	0.93	12	0.09	457.00	6503.00	7330	20240219	-17.05	4295	20231031	41.56	7330	-17.05	20240219	5320	14.29	20240419	7330	-17.05	20240219	4295	41.56	20231031	1.72	N	100790	1000	550 억	442924	N	N	0	N	N
30	20240625	120756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6100	30	2	0.49	219394960	36075	30.48	6100	6160	6020	7890	4250	6070	6081.63	0.83	3010	6290	6180	6120	6010	5950	6150	5980	550	1820	1000	4120	10	1	53124634	3241	13.35	0.94	12	0.07	457.00	6503.00	7330	20240219	-16.78	4295	20231031	42.03	7330	-16.78	20240219	5320	14.66	20240419	7330	-16.78	20240219	4295	42.03	20231031	1.72	N	100790	1000	550 억	442924	N	N	0	N	N
31	20240625	110755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6160	90	2	1.48	167740750	27622	23.34	6100	6160	6020	7890	4250	6070	6072.72	0.83	430	6290	6180	6120	6010	5950	6150	5980	550	1820	1000	4120	10	1	53124634	3272	13.48	0.95	12	0.05	457.00	6503.00	7330	20240219	-15.96	4295	20231031	43.42	7330	-15.96	20240219	5320	15.79	20240419	7330	-15.96	20240219	4295	43.42	20231031	1.72	N	100790	1000	550 억	442924	N	N	0	N	N
32	20240625	100753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6110	40	2	0.66	133069630	21957	18.55	6100	6110	6020	7890	4250	6070	6060.46	0.83	-806	6290	6180	6120	6010	5950	6150	5980	550	1820	1000	4120	10	1	53124634	3246	13.37	0.94	12	0.04	457.00	6503.00	7330	20240219	-16.64	4295	20231031	42.26	7330	-16.64	20240219	5320	14.85	20240419	7330	-16.64	20240219	4295	42.26	20231031	1.72	N	100790	1000	550 억	442924	N	N	0	N	N
33	20240625	090753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6020	-50	5	-0.82	30587750	5066	4.28	6100	6100	6020	7890	4250	6070	6037.85	0.83	1358	6290	6180	6120	6010	5950	6150	5980	550	1820	1000	4120	10	1	53124634	3198	13.17	0.93	12	0.01	457.00	6503.00	7330	20240219	-17.87	4295	20231031	40.16	7330	-17.87	20240219	5320	13.16	20240419	7330	-17.87	20240219	4295	40.16	20231031	1.72	N	100790	1000	550 억	442924	N	N	0	N	N
34	20240624	160750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6070	-140	5	-2.25	725470030	118188	105.40	6230	6230	6060	8070	4350	6210	6138.28	0.87	-11573	6330	6270	6180	6120	6030	6300	6150	550	1860	1000	4220	10	1	53124634	3225	13.28	0.93	12	0.22	457.00	6503.00	7330	20240219	-17.19	4295	20231031	41.33	7330	-17.19	20240219	5320	14.10	20240419	7330	-17.19	20240219	4295	41.33	20231031	1.88	N	100790	1000	550 억	460074	N	N	0	N	N
35	20240624	150751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6130	-80	5	-1.29	671358070	109300	97.48	6230	6230	6060	8070	4350	6210	6142.34	0.87	-11132	6330	6270	6180	6120	6030	6300	6150	550	1860	1000	4220	10	1	53124634	3257	13.41	0.94	12	0.21	457.00	6503.00	7330	20240219	-16.37	4295	20231031	42.72	7330	-16.37	20240219	5320	15.23	20240419	7330	-16.37	20240219	4295	42.72	20231031	1.88	N	100790	1000	550 억	460074	N	N	0	N	N
36	20240624	140751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6140	-70	5	-1.13	613090070	99777	88.98	6230	6230	6060	8070	4350	6210	6144.60	0.87	-8874	6330	6270	6180	6120	6030	6300	6150	550	1860	1000	4220	10	1	53124634	3262	13.44	0.94	12	0.19	457.00	6503.00	7330	20240219	-16.23	4295	20231031	42.96	7330	-16.23	20240219	5320	15.41	20240419	7330	-16.23	20240219	4295	42.96	20231031	1.88	N	100790	1000	550 억	460074	N	N	0	N	N
37	20240624	130749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6120	-90	5	-1.45	526328420	85576	76.32	6230	6230	6060	8070	4350	6210	6150.42	0.87	-6798	6330	6270	6180	6120	6030	6300	6150	550	1860	1000	4220	10	1	53124634	3251	13.39	0.94	12	0.16	457.00	6503.00	7330	20240219	-16.51	4295	20231031	42.49	7330	-16.51	20240219	5320	15.04	20240419	7330	-16.51	20240219	4295	42.49	20231031	1.88	N	100790	1000	550 억	460074	N	N	0	N	N
38	20240624	120750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6140	-70	5	-1.13	419507300	68212	60.83	6230	6230	6060	8070	4350	6210	6150.05	0.87	-6558	6330	6270	6180	6120	6030	6300	6150	550	1860	1000	4220	10	1	53124634	3262	13.44	0.94	12	0.13	457.00	6503.00	7330	20240219	-16.23	4295	20231031	42.96	7330	-16.23	20240219	5320	15.41	20240419	7330	-16.23	20240219	4295	42.96	20231031	1.88	N	100790	1000	550 억	460074	N	N	0	N	N
39	20240624	110753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6090	-120	5	-1.93	367179220	59628	53.18	6230	6230	6090	8070	4350	6210	6157.83	0.87	-5780	6330	6270	6180	6120	6030	6300	6150	550	1860	1000	4220	10	1	53124634	3235	13.33	0.94	12	0.11	457.00	6503.00	7330	20240219	-16.92	4295	20231031	41.79	7330	-16.92	20240219	5320	14.47	20240419	7330	-16.92	20240219	4295	41.79	20231031	1.88	N	100790	1000	550 억	460074	N	N	0	N	N
40	20240624	100750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6160	-50	5	-0.81	267618950	43351	38.66	6230	6230	6130	8070	4350	6210	6173.31	0.87	4028	6330	6270	6180	6120	6030	6300	6150	550	1860	1000	4220	10	1	53124634	3272	13.48	0.95	12	0.08	457.00	6503.00	7330	20240219	-15.96	4295	20231031	43.42	7330	-15.96	20240219	5320	15.79	20240419	7330	-15.96	20240219	4295	43.42	20231031	1.88	N	100790	1000	550 억	460074	N	N	0	N	N
41	20240624	090751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6190	-20	5	-0.32	57510090	9329	8.32	6230	6230	6130	8070	4350	6210	6164.66	0.87	-7	6330	6270	6180	6120	6030	6300	6150	550	1860	1000	4220	10	1	53124634	3288	13.54	0.95	12	0.02	457.00	6503.00	7330	20240219	-15.55	4295	20231031	44.12	7330	-15.55	20240219	5320	16.35	20240419	7330	-15.55	20240219	4295	44.12	20231031	1.88	N	100790	1000	550 억	460074	N	N	0	N	N
42	20240621	160725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6210	10	2	0.16	687876510	111603	51.11	6190	6240	6090	8060	4340	6200	6163.60	0.86	3227	6353	6276	6153	6076	5953	6315	6115	550	1860	1000	4210	10	1	53124634	3299	13.59	0.95	12	0.21	457.00	6503.00	7330	20240219	-15.28	4295	20231031	44.59	7330	-15.28	20240219	5320	16.73	20240419	7330	-15.28	20240219	4295	44.59	20231031	1.83	N	100790	1000	550 억	454762	N	N	0	N	N
43	20240621	150725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6190	-10	5	-0.16	669047350	108568	49.72	6190	6240	6090	8060	4340	6200	6162.47	0.86	3205	6353	6276	6153	6076	5953	6315	6115	550	1860	1000	4210	10	1	53124634	3288	13.54	0.95	12	0.20	457.00	6503.00	7330	20240219	-15.55	4295	20231031	44.12	7330	-15.55	20240219	5320	16.35	20240419	7330	-15.55	20240219	4295	44.12	20231031	1.83	N	100790	1000	550 억	454762	N	N	0	N	N
44	20240621	140725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6170	-30	5	-0.48	570081410	92587	42.40	6190	6240	6090	8060	4340	6200	6157.25	0.86	8468	6353	6276	6153	6076	5953	6315	6115	550	1860	1000	4210	10	1	53124634	3278	13.50	0.95	12	0.17	457.00	6503.00	7330	20240219	-15.83	4295	20231031	43.66	7330	-15.83	20240219	5320	15.98	20240419	7330	-15.83	20240219	4295	43.66	20231031	1.83	N	100790	1000	550 억	454762	N	N	0	N	N
45	20240621	130727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6190	-10	5	-0.16	525229270	85329	39.08	6190	6240	6090	8060	4340	6200	6155.34	0.86	7812	6353	6276	6153	6076	5953	6315	6115	550	1860	1000	4210	10	1	53124634	3288	13.54	0.95	12	0.16	457.00	6503.00	7330	20240219	-15.55	4295	20231031	44.12	7330	-15.55	20240219	5320	16.35	20240419	7330	-15.55	20240219	4295	44.12	20231031	1.83	N	100790	1000	550 억	454762	N	N	0	N	N
46	20240621	120729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6170	-30	5	-0.48	361206160	58846	26.95	6190	6210	6090	8060	4340	6200	6138.16	0.86	3006	6353	6276	6153	6076	5953	6315	6115	550	1860	1000	4210	10	1	53124634	3278	13.50	0.95	12	0.11	457.00	6503.00	7330	20240219	-15.83	4295	20231031	43.66	7330	-15.83	20240219	5320	15.98	20240419	7330	-15.83	20240219	4295	43.66	20231031	1.83	N	100790	1000	550 억	454762	N	N	0	N	N
47	20240621	110725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6180	-20	5	-0.32	337420480	54997	25.19	6190	6210	6090	8060	4340	6200	6135.25	0.86	2785	6353	6276	6153	6076	5953	6315	6115	550	1860	1000	4210	10	1	53124634	3283	13.52	0.95	12	0.10	457.00	6503.00	7330	20240219	-15.69	4295	20231031	43.89	7330	-15.69	20240219	5320	16.17	20240419	7330	-15.69	20240219	4295	43.89	20231031	1.83	N	100790	1000	550 억	454762	N	N	0	N	N
48	20240621	100723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6120	-80	5	-1.29	136411790	22218	10.18	6190	6210	6120	8060	4340	6200	6139.70	0.86	210	6353	6276	6153	6076	5953	6315	6115	550	1860	1000	4210	10	1	53124634	3251	13.39	0.94	12	0.04	457.00	6503.00	7330	20240219	-16.51	4295	20231031	42.49	7330	-16.51	20240219	5320	15.04	20240419	7330	-16.51	20240219	4295	42.49	20231031	1.83	N	100790	1000	550 억	454762	N	N	0	N	N
49	20240621	090728	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6190	-10	5	-0.16	4116620	664	0.30	6190	6210	6190	8060	4340	6200	6199.73	0.86	-197	6353	6276	6153	6076	5953	6315	6115	550	1860	1000	4210	10	1	53124634	3288	13.54	0.95	12	0.00	457.00	6503.00	7330	20240219	-15.55	4295	20231031	44.12	7330	-15.55	20240219	5320	16.35	20240419	7330	-15.55	20240219	4295	44.12	20231031	1.83	N	100790	1000	550 억	454762	N	N	0	N	N
50	20240620	160722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6200	70	2	1.14	1338921020	217886	48.96	6120	6230	6030	7960	4300	6130	6145.00	0.87	-7346	6570	6350	6180	5960	5790	6265	5875	550	1830	1000	4160	10	1	53124634	3294	13.57	0.95	12	0.41	457.00	6503.00	7330	20240219	-15.42	4295	20231031	44.35	7330	-15.42	20240219	5320	16.54	20240419	7330	-15.42	20240219	4295	44.35	20231031	1.87	N	100790	1000	550 억	461597	N	N	0	N	N
51	20240620	150723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6180	50	2	0.82	1263482060	205703	46.22	6120	6230	6030	7960	4300	6130	6142.26	0.87	-3737	6570	6350	6180	5960	5790	6265	5875	550	1830	1000	4160	10	1	53124634	3283	13.52	0.95	12	0.39	457.00	6503.00	7330	20240219	-15.69	4295	20231031	43.89	7330	-15.69	20240219	5320	16.17	20240419	7330	-15.69	20240219	4295	43.89	20231031	1.87	N	100790	1000	550 억	461597	N	N	0	N	N
52	20240620	140724	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6180	50	2	0.82	1124841590	183238	41.17	6120	6230	6030	7960	4300	6130	6138.69	0.87	5076	6570	6350	6180	5960	5790	6265	5875	550	1830	1000	4160	10	1	53124634	3283	13.52	0.95	12	0.34	457.00	6503.00	7330	20240219	-15.69	4295	20231031	43.89	7330	-15.69	20240219	5320	16.17	20240419	7330	-15.69	20240219	4295	43.89	20231031	1.87	N	100790	1000	550 억	461597	N	N	0	N	N
53	20240620	130723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6130	0	3	0.00	1047461780	170709	38.36	6120	6230	6030	7960	4300	6130	6135.95	0.87	7397	6570	6350	6180	5960	5790	6265	5875	550	1830	1000	4160	10	1	53124634	3257	13.41	0.94	12	0.32	457.00	6503.00	7330	20240219	-16.37	4295	20231031	42.72	7330	-16.37	20240219	5320	15.23	20240419	7330	-16.37	20240219	4295	42.72	20231031	1.87	N	100790	1000	550 억	461597	N	N	0	N	N
54	20240620	120723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6190	60	2	0.98	918574420	149789	33.66	6120	6230	6030	7960	4300	6130	6132.46	0.87	7534	6570	6350	6180	5960	5790	6265	5875	550	1830	1000	4160	10	1	53124634	3288	13.54	0.95	12	0.28	457.00	6503.00	7330	20240219	-15.55	4295	20231031	44.12	7330	-15.55	20240219	5320	16.35	20240419	7330	-15.55	20240219	4295	44.12	20231031	1.87	N	100790	1000	550 억	461597	N	N	0	N	N
55	20240620	110725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6100	-30	5	-0.49	592559870	96874	21.77	6120	6230	6030	7960	4300	6130	6116.81	0.87	-1928	6570	6350	6180	5960	5790	6265	5875	550	1830	1000	4160	10	1	53124634	3241	13.35	0.94	12	0.18	457.00	6503.00	7330	20240219	-16.78	4295	20231031	42.03	7330	-16.78	20240219	5320	14.66	20240419	7330	-16.78	20240219	4295	42.03	20231031	1.87	N	100790	1000	550 억	461597	N	N	0	N	N
56	20240620	100723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6110	-20	5	-0.33	467161970	76233	17.13	6120	6230	6030	7960	4300	6130	6128.08	0.87	-4429	6570	6350	6180	5960	5790	6265	5875	550	1830	1000	4160	10	1	53124634	3246	13.37	0.94	12	0.14	457.00	6503.00	7330	20240219	-16.64	4295	20231031	42.26	7330	-16.64	20240219	5320	14.85	20240419	7330	-16.64	20240219	4295	42.26	20231031	1.87	N	100790	1000	550 억	461597	N	N	0	N	N
57	20240620	090730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6130	0	3	0.00	12856980	2098	0.47	6120	6140	6120	7960	4300	6130	6128.21	0.87	2	6570	6350	6180	5960	5790	6265	5875	550	1830	1000	4160	10	1	53124634	3257	13.41	0.94	12	0.00	457.00	6503.00	7330	20240219	-16.37	4295	20231031	42.72	7330	-16.37	20240219	5320	15.23	20240419	7330	-16.37	20240219	4295	42.72	20231031	1.87	N	100790	1000	550 억	461597	N	N	0	N	N
58	20240619	160721	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6130	-80	5	-1.29	2749517890	444357	280.61	6230	6400	6010	8070	4350	6210	6187.64	0.95	-37170	6370	6290	6190	6110	6010	6330	6150	550	1860	1000	4220	10	1	53124634	3257	13.41	0.94	12	0.84	457.00	6503.00	7330	20240219	-16.37	4295	20231031	42.72	7330	-16.37	20240219	5320	15.23	20240419	7330	-16.37	20240219	4295	42.72	20231031	2.09	N	100790	1000	550 억	504599	N	N	13	N	N
59	20240619	150719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6080	-130	5	-2.09	2597946220	419615	264.98	6230	6400	6010	8070	4350	6210	6191.26	0.95	-24040	6370	6290	6190	6110	6010	6330	6150	550	1860	1000	4220	10	1	53124634	3230	13.30	0.93	12	0.79	457.00	6503.00	7330	20240219	-17.05	4295	20231031	41.56	7330	-17.05	20240219	5320	14.29	20240419	7330	-17.05	20240219	4295	41.56	20231031	2.09	N	100790	1000	550 억	504599	N	N	13	N	N
60	20240619	140726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6090	-120	5	-1.93	2358229310	380061	240.00	6230	6400	6080	8070	4350	6210	6204.87	0.95	-15831	6370	6290	6190	6110	6010	6330	6150	550	1860	1000	4220	10	1	53124634	3235	13.33	0.94	12	0.72	457.00	6503.00	7330	20240219	-16.92	4295	20231031	41.79	7330	-16.92	20240219	5320	14.47	20240419	7330	-16.92	20240219	4295	41.79	20231031	2.09	N	100790	1000	550 억	504599	N	N	13	N	N
61	20240619	130716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6150	-60	5	-0.97	2141286070	344517	217.56	6230	6400	6080	8070	4350	6210	6215.33	0.95	-15044	6370	6290	6190	6110	6010	6330	6150	550	1860	1000	4220	10	1	53124634	3267	13.46	0.95	12	0.65	457.00	6503.00	7330	20240219	-16.10	4295	20231031	43.19	7330	-16.10	20240219	5320	15.60	20240419	7330	-16.10	20240219	4295	43.19	20231031	2.09	N	100790	1000	550 억	504599	N	N	13	N	N
62	20240619	120719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6190	-20	5	-0.32	1958407110	314712	198.74	6230	6400	6080	8070	4350	6210	6222.86	0.95	-16831	6370	6290	6190	6110	6010	6330	6150	550	1860	1000	4220	10	1	53124634	3288	13.54	0.95	12	0.59	457.00	6503.00	7330	20240219	-15.55	4295	20231031	44.12	7330	-15.55	20240219	5320	16.35	20240419	7330	-15.55	20240219	4295	44.12	20231031	2.09	N	100790	1000	550 억	504599	N	N	13	N	N
63	20240619	110720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6290	80	2	1.29	643410150	103148	65.14	6230	6330	6120	8070	4350	6210	6237.74	0.95	2393	6370	6290	6190	6110	6010	6330	6150	550	1860	1000	4220	10	1	53124634	3342	13.76	0.97	12	0.19	457.00	6503.00	7330	20240219	-14.19	4295	20231031	46.45	7330	-14.19	20240219	5320	18.23	20240419	7330	-14.19	20240219	4295	46.45	20231031	2.09	N	100790	1000	550 억	504599	N	N	13	N	N
64	20240619	100721	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6190	-20	5	-0.32	254412510	41138	25.98	6230	6230	6120	8070	4350	6210	6184.36	0.95	8700	6370	6290	6190	6110	6010	6330	6150	550	1860	1000	4220	10	1	53124634	3288	13.54	0.95	12	0.08	457.00	6503.00	7330	20240219	-15.55	4295	20231031	44.12	7330	-15.55	20240219	5320	16.35	20240419	7330	-15.55	20240219	4295	44.12	20231031	2.09	N	100790	1000	550 억	504599	N	N	13	N	N
65	20240619	090729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6160	-50	5	-0.81	7974420	1287	0.81	6230	6230	6120	8070	4350	6210	6196.02	0.95	77	6370	6290	6190	6110	6010	6330	6150	550	1860	1000	4220	10	1	53124634	3272	13.48	0.95	12	0.00	457.00	6503.00	7330	20240219	-15.96	4295	20231031	43.42	7330	-15.96	20240219	5320	15.79	20240419	7330	-15.96	20240219	4295	43.42	20231031	2.09	N	100790	1000	550 억	504599	N	N	13	N	N
66	20240618	160715	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6210	-20	5	-0.32	980429450	158356	31.81	6170	6270	6090	8090	4370	6230	6191.28	0.98	-23427	6410	6320	6140	6050	5870	6365	6095	550	1860	1000	4230	10	1	53124634	3299	13.59	0.95	12	0.30	457.00	6503.00	7330	20240219	-15.28	4295	20231031	44.59	7330	-15.28	20240219	5320	16.73	20240419	7330	-15.28	20240219	4295	44.59	20231031	1.98	N	100790	1000	550 억	520010	N	N	13	N	N
67	20240618	150714	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6170	-60	5	-0.96	915547260	147869	29.71	6170	6270	6090	8090	4370	6230	6191.59	0.98	-22911	6410	6320	6140	6050	5870	6365	6095	550	1860	1000	4230	10	1	53124634	3278	13.50	0.95	12	0.28	457.00	6503.00	7330	20240219	-15.83	4295	20231031	43.66	7330	-15.83	20240219	5320	15.98	20240419	7330	-15.83	20240219	4295	43.66	20231031	1.98	N	100790	1000	550 억	520010	N	N	1	N	N
68	20240618	140716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6170	-60	5	-0.96	845985780	136652	27.45	6170	6270	6090	8090	4370	6230	6190.79	0.98	-21286	6410	6320	6140	6050	5870	6365	6095	550	1860	1000	4230	10	1	53124634	3278	13.50	0.95	12	0.26	457.00	6503.00	7330	20240219	-15.83	4295	20231031	43.66	7330	-15.83	20240219	5320	15.98	20240419	7330	-15.83	20240219	4295	43.66	20231031	1.98	N	100790	1000	550 억	520010	N	N	1	N	N
69	20240618	130720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6190	-40	5	-0.64	692737080	111911	22.48	6170	6270	6090	8090	4370	6230	6190.05	0.98	-24124	6410	6320	6140	6050	5870	6365	6095	550	1860	1000	4230	10	1	53124634	3288	13.54	0.95	12	0.21	457.00	6503.00	7330	20240219	-15.55	4295	20231031	44.12	7330	-15.55	20240219	5320	16.35	20240419	7330	-15.55	20240219	4295	44.12	20231031	1.98	N	100790	1000	550 억	520010	N	N	1	N	N
70	20240618	120720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6210	-20	5	-0.32	640601990	103483	20.79	6170	6270	6090	8090	4370	6230	6190.39	0.98	-22445	6410	6320	6140	6050	5870	6365	6095	550	1860	1000	4230	10	1	53124634	3299	13.59	0.95	12	0.19	457.00	6503.00	7330	20240219	-15.28	4295	20231031	44.59	7330	-15.28	20240219	5320	16.73	20240419	7330	-15.28	20240219	4295	44.59	20231031	1.98	N	100790	1000	550 억	520010	N	N	1	N	N
71	20240618	110717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6240	10	2	0.16	532471610	86156	17.31	6170	6270	6090	8090	4370	6230	6180.28	0.98	-17733	6410	6320	6140	6050	5870	6365	6095	550	1860	1000	4230	10	1	53124634	3315	13.65	0.96	12	0.16	457.00	6503.00	7330	20240219	-14.87	4295	20231031	45.29	7330	-14.87	20240219	5320	17.29	20240419	7330	-14.87	20240219	4295	45.29	20231031	1.98	N	100790	1000	550 억	520010	N	N	1	N	N
72	20240618	100717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6180	-50	5	-0.80	253433230	41303	8.30	6170	6220	6090	8090	4370	6230	6135.82	0.98	-7934	6410	6320	6140	6050	5870	6365	6095	550	1860	1000	4230	10	1	53124634	3283	13.52	0.95	12	0.08	457.00	6503.00	7330	20240219	-15.69	4295	20231031	43.89	7330	-15.69	20240219	5320	16.17	20240419	7330	-15.69	20240219	4295	43.89	20231031	1.98	N	100790	1000	550 억	520010	N	N	1	N	N
73	20240618	090723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6140	-90	5	-1.44	21944430	3559	0.72	6170	6220	6140	8090	4370	6230	6164.80	0.98	-1451	6410	6320	6140	6050	5870	6365	6095	550	1860	1000	4230	10	1	53124634	3262	13.44	0.94	12	0.01	457.00	6503.00	7330	20240219	-16.23	4295	20231031	42.96	7330	-16.23	20240219	5320	15.41	20240419	7330	-16.23	20240219	4295	42.96	20231031	1.98	N	100790	1000	550 억	520010	N	N	1	N	N
74	20240617	160712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6230	240	2	4.01	3040822970	496095	298.16	5990	6230	5960	7780	4200	5990	6129.45	0.93	68122	6110	6050	5930	5870	5750	6080	5900	550	1790	1000	4070	10	1	53124634	3310	13.63	0.96	12	0.93	457.00	6503.00	7330	20240219	-15.01	4295	20231031	45.05	7330	-15.01	20240219	5320	17.11	20240419	7330	-15.01	20240219	4295	45.05	20231031	1.90	N	100790	1000	550 억	492301	N	N	1	N	N
75	20240617	150717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6210	220	2	3.67	2789502060	455592	273.82	5990	6230	5960	7780	4200	5990	6122.82	0.93	69598	6110	6050	5930	5870	5750	6080	5900	550	1790	1000	4070	10	1	53124634	3299	13.59	0.95	12	0.86	457.00	6503.00	7330	20240219	-15.28	4295	20231031	44.59	7330	-15.28	20240219	5320	16.73	20240419	7330	-15.28	20240219	4295	44.59	20231031	1.90	N	100790	1000	550 억	492301	N	N	16	N	N
76	20240617	140709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6160	170	2	2.84	2055559910	337155	202.64	5990	6170	5960	7780	4200	5990	6096.79	0.93	42839	6110	6050	5930	5870	5750	6080	5900	550	1790	1000	4070	10	1	53124634	3272	13.48	0.95	12	0.63	457.00	6503.00	7330	20240219	-15.96	4295	20231031	43.42	7330	-15.96	20240219	5320	15.79	20240419	7330	-15.96	20240219	4295	43.42	20231031	1.90	N	100790	1000	550 억	492301	N	N	16	N	N
77	20240617	130709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6130	140	2	2.34	1852786780	304196	182.83	5990	6160	5960	7780	4200	5990	6090.78	0.93	27219	6110	6050	5930	5870	5750	6080	5900	550	1790	1000	4070	10	1	53124634	3257	13.41	0.94	12	0.57	457.00	6503.00	7330	20240219	-16.37	4295	20231031	42.72	7330	-16.37	20240219	5320	15.23	20240419	7330	-16.37	20240219	4295	42.72	20231031	1.90	N	100790	1000	550 억	492301	N	N	16	N	N
78	20240617	120711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6110	120	2	2.00	1695456100	278514	167.39	5990	6160	5960	7780	4200	5990	6087.52	0.93	30293	6110	6050	5930	5870	5750	6080	5900	550	1790	1000	4070	10	1	53124634	3246	13.37	0.94	12	0.52	457.00	6503.00	7330	20240219	-16.64	4295	20231031	42.26	7330	-16.64	20240219	5320	14.85	20240419	7330	-16.64	20240219	4295	42.26	20231031	1.90	N	100790	1000	550 억	492301	N	N	16	N	N
79	20240617	110704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6080	90	2	1.50	1548261760	254399	152.90	5990	6160	5960	7780	4200	5990	6085.98	0.93	35487	6110	6050	5930	5870	5750	6080	5900	550	1790	1000	4070	10	1	53124634	3230	13.30	0.93	12	0.48	457.00	6503.00	7330	20240219	-17.05	4295	20231031	41.56	7330	-17.05	20240219	5320	14.29	20240419	7330	-17.05	20240219	4295	41.56	20231031	1.90	N	100790	1000	550 억	492301	N	N	16	N	N
80	20240617	100705	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6110	120	2	2.00	812306380	134117	80.61	5990	6120	5960	7780	4200	5990	6056.72	0.93	15941	6110	6050	5930	5870	5750	6080	5900	550	1790	1000	4070	10	1	53124634	3246	13.37	0.94	12	0.25	457.00	6503.00	7330	20240219	-16.64	4295	20231031	42.26	7330	-16.64	20240219	5320	14.85	20240419	7330	-16.64	20240219	4295	42.26	20231031	1.90	N	100790	1000	550 억	492301	N	N	16	N	N
81	20240617	090710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6000	10	2	0.17	28678190	4793	2.88	5990	6020	5960	7780	4200	5990	5983.28	0.93	-1545	6110	6050	5930	5870	5750	6080	5900	550	1790	1000	4070	10	1	53124634	3187	13.13	0.92	12	0.01	457.00	6503.00	7330	20240219	-18.14	4295	20231031	39.70	7330	-18.14	20240219	5320	12.78	20240419	7330	-18.14	20240219	4295	39.70	20231031	1.90	N	100790	1000	550 억	492301	N	N	16	N	N
82	20240614	160608	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5990	90	2	1.53	985983000	166134	40.57	5900	5990	5810	7670	4130	5900	5934.83	0.87	29228	6246	6072	5896	5722	5546	5985	5635	550	1770	1000	4010	10	1	53124634	3182	13.11	0.92	12	0.31	457.00	6503.00	7330	20240219	-18.28	4295	20231031	39.46	7330	-18.28	20240219	5320	12.59	20240419	7330	-18.28	20240219	4295	39.46	20231031	1.89	N	100790	1000	550 억	460276	N	N	16	N	N
83	20240614	150611	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5960	60	2	1.02	857382840	144622	35.32	5900	5990	5810	7670	4130	5900	5928.44	0.87	32826	6246	6072	5896	5722	5546	5985	5635	550	1770	1000	4010	10	1	53124634	3166	13.04	0.92	12	0.27	457.00	6503.00	7330	20240219	-18.69	4295	20231031	38.77	7330	-18.69	20240219	5320	12.03	20240419	7330	-18.69	20240219	4295	38.77	20231031	1.89	N	100790	1000	550 억	460276	N	N	668	N	N
84	20240614	140609	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5960	60	2	1.02	684941070	115594	28.23	5900	5990	5810	7670	4130	5900	5925.40	0.87	32461	6246	6072	5896	5722	5546	5985	5635	550	1770	1000	4010	10	1	53124634	3166	13.04	0.92	12	0.22	457.00	6503.00	7330	20240219	-18.69	4295	20231031	38.77	7330	-18.69	20240219	5320	12.03	20240419	7330	-18.69	20240219	4295	38.77	20231031	1.89	N	100790	1000	550 억	460276	N	N	668	N	N
85	20240614	130609	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	536955020	90572	22.12	5900	5990	5810	7670	4130	5900	5928.49	0.87	25823	6246	6072	5896	5722	5546	5985	5635	550	1770	1000	4010	10	1	53124634	3129	12.89	0.91	12	0.17	457.00	6503.00	7330	20240219	-19.65	4295	20231031	37.14	7330	-19.65	20240219	5320	10.71	20240419	7330	-19.65	20240219	4295	37.14	20231031	1.89	N	100790	1000	550 억	460276	N	N	668	N	N
86	20240614	120615	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5900	0	3	0.00	475145130	80084	19.56	5900	5990	5810	7670	4130	5900	5933.08	0.87	21612	6246	6072	5896	5722	5546	5985	5635	550	1770	1000	4010	10	1	53124634	3134	12.91	0.91	12	0.15	457.00	6503.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5320	10.90	20240419	7330	-19.51	20240219	4295	37.37	20231031	1.89	N	100790	1000	550 억	460276	N	N	668	N	N
87	20240614	110658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	30	2	0.51	433531020	73039	17.84	5900	5990	5810	7670	4130	5900	5935.61	0.87	18821	6246	6072	5896	5722	5546	5985	5635	550	1770	1000	4010	10	1	53124634	3150	12.98	0.91	12	0.14	457.00	6503.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5320	11.47	20240419	7330	-19.10	20240219	4295	38.07	20231031	1.89	N	100790	1000	550 억	460276	N	N	668	N	N
88	20240614	100656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	30	2	0.51	320353500	53886	13.16	5900	5990	5810	7670	4130	5900	5945.02	0.87	11652	6246	6072	5896	5722	5546	5985	5635	550	1770	1000	4010	10	1	53124634	3150	12.98	0.91	12	0.10	457.00	6503.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5320	11.47	20240419	7330	-19.10	20240219	4295	38.07	20231031	1.89	N	100790	1000	550 억	460276	N	N	668	N	N
89	20240614	090700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5910	10	2	0.17	10718130	1834	0.45	5900	5920	5810	7670	4130	5900	5844.13	0.87	39	6246	6072	5896	5722	5546	5985	5635	550	1770	1000	4010	10	1	53124634	3140	12.93	0.91	12	0.00	457.00	6503.00	7330	20240219	-19.37	4295	20231031	37.60	7330	-19.37	20240219	5320	11.09	20240419	7330	-19.37	20240219	4295	37.60	20231031	1.89	N	100790	1000	550 억	460276	N	N	668	N	N
90	20240613	160650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5900	0	3	0.00	2392419470	409095	138.06	6060	6070	5720	7670	4130	5900	5848.08	0.99	-61887	6133	6016	5823	5706	5513	6075	5765	550	1770	1000	4010	10	1	53124634	3134	12.91	0.91	12	0.77	457.00	6503.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5320	10.90	20240419	7330	-19.51	20240219	4295	37.37	20231031	1.92	N	100790	1000	550 억	525528	N	N	668	N	N
91	20240613	150703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5920	20	2	0.34	2312879430	395639	133.52	6060	6070	5720	7670	4130	5900	5845.93	0.99	-59037	6133	6016	5823	5706	5513	6075	5765	550	1770	1000	4010	10	1	53124634	3145	12.95	0.91	12	0.74	457.00	6503.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5320	11.28	20240419	7330	-19.24	20240219	4295	37.83	20231031	1.92	N	100790	1000	550 억	525528	N	N	52	N	N
92	20240613	140656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5860	-40	5	-0.68	2004508450	343420	115.89	6060	6070	5720	7670	4130	5900	5836.90	0.99	-51621	6133	6016	5823	5706	5513	6075	5765	550	1770	1000	4010	10	1	53124634	3113	12.82	0.90	12	0.65	457.00	6503.00	7330	20240219	-20.05	4295	20231031	36.44	7330	-20.05	20240219	5320	10.15	20240419	7330	-20.05	20240219	4295	36.44	20231031	1.92	N	100790	1000	550 억	525528	N	N	52	N	N
93	20240613	130655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	-140	5	-2.37	1716736760	294300	99.32	6060	6070	5720	7670	4130	5900	5833.29	0.99	-56700	6133	6016	5823	5706	5513	6075	5765	550	1770	1000	4010	10	1	53124634	3060	12.60	0.89	12	0.55	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.92	N	100790	1000	550 억	525528	N	N	52	N	N
94	20240613	120657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-130	5	-2.20	1628025420	278885	94.11	6060	6070	5720	7670	4130	5900	5837.62	0.99	-56809	6133	6016	5823	5706	5513	6075	5765	550	1770	1000	4010	10	1	53124634	3065	12.63	0.89	12	0.52	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.92	N	100790	1000	550 억	525528	N	N	52	N	N
95	20240613	110651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	-100	5	-1.69	1528148380	261677	88.31	6060	6070	5720	7670	4130	5900	5839.83	0.99	-54603	6133	6016	5823	5706	5513	6075	5765	550	1770	1000	4010	10	1	53124634	3081	12.69	0.89	12	0.49	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.92	N	100790	1000	550 억	525528	N	N	52	N	N
96	20240613	100650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	-100	5	-1.69	1310975560	224023	75.60	6060	6070	5740	7670	4130	5900	5851.97	0.99	-52737	6133	6016	5823	5706	5513	6075	5765	550	1770	1000	4010	10	1	53124634	3081	12.69	0.89	12	0.42	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.92	N	100790	1000	550 억	525528	N	N	52	N	N
97	20240613	090700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	671131170	113514	38.31	6060	6070	5770	7670	4130	5900	5912.32	0.99	-26937	6133	6016	5823	5706	5513	6075	5765	550	1770	1000	4010	10	1	53124634	3129	12.89	0.91	12	0.21	457.00	6503.00	7330	20240219	-19.65	4295	20231031	37.14	7330	-19.65	20240219	5320	10.71	20240419	7330	-19.65	20240219	4295	37.14	20231031	1.92	N	100790	1000	550 억	525528	N	N	52	N	N
98	20240612	160645	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5900	220	2	3.87	902353210	155220	162.54	5700	5940	5630	7380	3980	5680	5811.71	0.95	28573	5780	5730	5660	5610	5540	5755	5635	550	1700	1000	3860	10	1	53124634	3134	12.91	0.91	12	0.29	457.00	6503.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5320	10.90	20240419	7330	-19.51	20240219	4295	37.37	20231031	1.93	N	100790	1000	550 억	502477	N	N	52	N	N
99	20240612	150655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5860	180	2	3.17	812786430	140023	146.62	5700	5940	5630	7380	3980	5680	5804.66	0.95	29632	5780	5730	5660	5610	5540	5755	5635	550	1700	1000	3860	10	1	53124634	3113	12.82	0.90	12	0.26	457.00	6503.00	7330	20240219	-20.05	4295	20231031	36.44	7330	-20.05	20240219	5320	10.15	20240419	7330	-20.05	20240219	4295	36.44	20231031	1.93	N	100790	1000	550 억	502477	N	N	610	N	N
100	20240612	140649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5870	190	2	3.35	703608340	121410	127.13	5700	5940	5630	7380	3980	5680	5795.31	0.95	23607	5780	5730	5660	5610	5540	5755	5635	550	1700	1000	3860	10	1	53124634	3118	12.84	0.90	12	0.23	457.00	6503.00	7330	20240219	-19.92	4295	20231031	36.67	7330	-19.92	20240219	5320	10.34	20240419	7330	-19.92	20240219	4295	36.67	20231031	1.93	N	100790	1000	550 억	502477	N	N	610	N	N
101	20240612	130651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	110	2	1.94	413420570	72048	75.44	5700	5860	5630	7380	3980	5680	5738.13	0.95	12096	5780	5730	5660	5610	5540	5755	5635	550	1700	1000	3860	10	1	53124634	3076	12.67	0.89	12	0.14	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.93	N	100790	1000	550 억	502477	N	N	610	N	N
102	20240612	120647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	60	2	1.06	221903300	39075	40.92	5700	5750	5630	7380	3980	5680	5678.91	0.95	10422	5780	5730	5660	5610	5540	5755	5635	550	1700	1000	3860	10	1	53124634	3049	12.56	0.88	12	0.07	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.93	N	100790	1000	550 억	502477	N	N	610	N	N
103	20240612	110647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	50	2	0.88	189667400	33457	35.03	5700	5740	5630	7380	3980	5680	5668.99	0.95	8161	5780	5730	5660	5610	5540	5755	5635	550	1700	1000	3860	10	1	53124634	3044	12.54	0.88	12	0.06	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5320	7.71	20240419	7330	-21.83	20240219	4295	33.41	20231031	1.93	N	100790	1000	550 억	502477	N	N	610	N	N
104	20240612	100649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5680	0	3	0.00	105153040	18612	19.49	5700	5700	5630	7380	3980	5680	5649.74	0.95	3937	5780	5730	5660	5610	5540	5755	5635	550	1700	1000	3860	10	1	53124634	3017	12.43	0.87	12	0.04	457.00	6503.00	7330	20240219	-22.51	4295	20231031	32.25	7330	-22.51	20240219	5320	6.77	20240419	7330	-22.51	20240219	4295	32.25	20231031	1.93	N	100790	1000	550 억	502477	N	N	610	N	N
105	20240612	090649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5660	-20	5	-0.35	3696030	654	0.68	5700	5700	5640	7380	3980	5680	5651.42	0.95	-473	5780	5730	5660	5610	5540	5755	5635	550	1700	1000	3860	10	1	53124634	3007	12.39	0.87	12	0.00	457.00	6503.00	7330	20240219	-22.78	4295	20231031	31.78	7330	-22.78	20240219	5320	6.39	20240419	7330	-22.78	20240219	4295	31.78	20231031	1.93	N	100790	1000	550 억	502477	N	N	610	N	N
106	20240610	160642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-10	5	-0.18	149699170	26886	36.24	5590	5620	5520	7280	3920	5600	5567.50	0.93	1640	5700	5650	5590	5540	5480	5620	5510	550	1680	1000	3800	10	1	53124634	2970	12.23	0.86	12	0.05	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5320	5.08	20240419	7330	-23.74	20240219	4295	30.15	20231031	1.89	N	100790	1000	550 억	492843	N	N	137	N	N
107	20240610	150649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	-40	5	-0.71	141201450	25365	34.19	5590	5620	5520	7280	3920	5600	5566.78	0.93	1372	5700	5650	5590	5540	5480	5620	5510	550	1680	1000	3800	10	1	53124634	2954	12.17	0.85	12	0.05	457.00	6503.00	7330	20240219	-24.15	4295	20231031	29.45	7330	-24.15	20240219	5320	4.51	20240419	7330	-24.15	20240219	4295	29.45	20231031	1.89	N	100790	1000	550 억	492843	N	N	12	N	N
108	20240610	140645	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-10	5	-0.18	124025220	22280	30.03	5590	5620	5520	7280	3920	5600	5566.66	0.93	1189	5700	5650	5590	5540	5480	5620	5510	550	1680	1000	3800	10	1	53124634	2970	12.23	0.86	12	0.04	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5320	5.08	20240419	7330	-23.74	20240219	4295	30.15	20231031	1.89	N	100790	1000	550 억	492843	N	N	12	N	N
109	20240610	130642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-20	5	-0.36	114731400	20615	27.78	5590	5620	5520	7280	3920	5600	5565.43	0.93	904	5700	5650	5590	5540	5480	5620	5510	550	1680	1000	3800	10	1	53124634	2964	12.21	0.86	12	0.04	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.89	N	100790	1000	550 억	492843	N	N	12	N	N
110	20240610	120644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-20	5	-0.36	86734750	15578	21.00	5590	5620	5520	7280	3920	5600	5567.77	0.93	780	5700	5650	5590	5540	5480	5620	5510	550	1680	1000	3800	10	1	53124634	2964	12.21	0.86	12	0.03	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.89	N	100790	1000	550 억	492843	N	N	12	N	N
111	20240610	110647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	0	3	0.00	80169260	14402	19.41	5590	5620	5520	7280	3920	5600	5566.53	0.93	457	5700	5650	5590	5540	5480	5620	5510	550	1680	1000	3800	10	1	53124634	2975	12.25	0.86	12	0.03	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5320	5.26	20240419	7330	-23.60	20240219	4295	30.38	20231031	1.89	N	100790	1000	550 억	492843	N	N	12	N	N
112	20240610	100643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-20	5	-0.36	57421510	10336	13.93	5590	5590	5520	7280	3920	5600	5555.48	0.93	722	5700	5650	5590	5540	5480	5620	5510	550	1680	1000	3800	10	1	53124634	2964	12.21	0.86	12	0.02	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.89	N	100790	1000	550 억	492843	N	N	12	N	N
113	20240610	090649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5550	-50	5	-0.89	8577480	1539	2.07	5590	5590	5540	7280	3920	5600	5573.39	0.93	-405	5700	5650	5590	5540	5480	5620	5510	550	1680	1000	3800	10	1	53124634	2948	12.14	0.85	12	0.00	457.00	6503.00	7330	20240219	-24.28	4295	20231031	29.22	7330	-24.28	20240219	5320	4.32	20240419	7330	-24.28	20240219	4295	29.22	20231031	1.89	N	100790	1000	550 억	492843	N	N	12	N	N
114	20240607	160706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	10	2	0.18	410267810	73467	101.32	5630	5640	5530	7260	3920	5590	5584.38	0.91	11837	5710	5650	5570	5510	5430	5610	5470	550	1670	1000	3800	10	1	53124634	2975	12.25	0.86	12	0.14	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5320	5.26	20240419	7330	-23.60	20240219	4295	30.38	20231031	1.83	N	100790	1000	550 억	481006	N	N	12	N	N
115	20240607	150712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	10	2	0.18	404037680	72353	99.79	5630	5640	5530	7260	3920	5590	5584.26	0.91	11131	5710	5650	5570	5510	5430	5610	5470	550	1670	1000	3800	10	1	53124634	2975	12.25	0.86	12	0.14	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5320	5.26	20240419	7330	-23.60	20240219	4295	30.38	20231031	1.83	N	100790	1000	550 억	481006	N	N	0	N	N
116	20240607	140706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-10	5	-0.18	203172640	36261	50.01	5630	5640	5570	7260	3920	5590	5603.06	0.91	-2820	5710	5650	5570	5510	5430	5610	5470	550	1670	1000	3800	10	1	53124634	2964	12.21	0.86	12	0.07	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.83	N	100790	1000	550 억	481006	N	N	0	N	N
117	20240607	130701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	10	2	0.18	172864750	30845	42.54	5630	5640	5570	7260	3920	5590	5604.30	0.91	-3402	5710	5650	5570	5510	5430	5610	5470	550	1670	1000	3800	10	1	53124634	2975	12.25	0.86	12	0.06	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5320	5.26	20240419	7330	-23.60	20240219	4295	30.38	20231031	1.83	N	100790	1000	550 억	481006	N	N	0	N	N
118	20240607	120706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	-20	5	-0.36	158244460	28229	38.93	5630	5640	5570	7260	3920	5590	5605.74	0.91	-3647	5710	5650	5570	5510	5430	5610	5470	550	1670	1000	3800	10	1	53124634	2959	12.19	0.86	12	0.05	457.00	6503.00	7330	20240219	-24.01	4295	20231031	29.69	7330	-24.01	20240219	5320	4.70	20240419	7330	-24.01	20240219	4295	29.69	20231031	1.83	N	100790	1000	550 억	481006	N	N	0	N	N
119	20240607	110659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	10	2	0.18	144988310	25850	35.65	5630	5640	5580	7260	3920	5590	5608.83	0.91	-2973	5710	5650	5570	5510	5430	5610	5470	550	1670	1000	3800	10	1	53124634	2975	12.25	0.86	12	0.05	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5320	5.26	20240419	7330	-23.60	20240219	4295	30.38	20231031	1.83	N	100790	1000	550 억	481006	N	N	0	N	N
120	20240607	100707	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	30	2	0.54	120188580	21414	29.53	5630	5640	5590	7260	3920	5590	5612.62	0.91	-2084	5710	5650	5570	5510	5430	5610	5470	550	1670	1000	3800	10	1	53124634	2986	12.30	0.86	12	0.04	457.00	6503.00	7330	20240219	-23.33	4295	20231031	30.85	7330	-23.33	20240219	5320	5.64	20240419	7330	-23.33	20240219	4295	30.85	20231031	1.83	N	100790	1000	550 억	481006	N	N	0	N	N
121	20240607	090705	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	20	2	0.36	24261530	4321	5.96	5630	5630	5590	7260	3920	5590	5614.80	0.91	-2155	5710	5650	5570	5510	5430	5610	5470	550	1670	1000	3800	10	1	53124634	2980	12.28	0.86	12	0.01	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.83	N	100790	1000	550 억	481006	N	N	0	N	N
122	20240605	160704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-20	5	-0.36	399292070	72175	49.34	5610	5630	5490	7290	3930	5610	5532.27	0.92	-10359	5903	5756	5623	5476	5343	5690	5410	550	1680	1000	3810	10	1	53124634	2970	12.23	0.86	12	0.14	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5320	5.08	20240419	7330	-23.74	20240219	4295	30.15	20231031	1.86	N	100790	1000	550 억	491336	N	N	1	N	N
123	20240605	150700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	-90	5	-1.60	360952460	65273	44.62	5610	5630	5490	7290	3930	5610	5529.89	0.92	-10190	5903	5756	5623	5476	5343	5690	5410	550	1680	1000	3810	10	1	53124634	2932	12.08	0.85	12	0.12	457.00	6503.00	7330	20240219	-24.69	4295	20231031	28.52	7330	-24.69	20240219	5320	3.76	20240419	7330	-24.69	20240219	4295	28.52	20231031	1.86	N	100790	1000	550 억	491336	N	N	1	N	N
124	20240605	140702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	-90	5	-1.60	300012360	54221	37.07	5610	5630	5490	7290	3930	5610	5533.14	0.92	-10835	5903	5756	5623	5476	5343	5690	5410	550	1680	1000	3810	10	1	53124634	2932	12.08	0.85	12	0.10	457.00	6503.00	7330	20240219	-24.69	4295	20231031	28.52	7330	-24.69	20240219	5320	3.76	20240419	7330	-24.69	20240219	4295	28.52	20231031	1.86	N	100790	1000	550 억	491336	N	N	1	N	N
125	20240605	130703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	-90	5	-1.60	272039630	49152	33.60	5610	5630	5490	7290	3930	5610	5534.66	0.92	-8521	5903	5756	5623	5476	5343	5690	5410	550	1680	1000	3810	10	1	53124634	2932	12.08	0.85	12	0.09	457.00	6503.00	7330	20240219	-24.69	4295	20231031	28.52	7330	-24.69	20240219	5320	3.76	20240419	7330	-24.69	20240219	4295	28.52	20231031	1.86	N	100790	1000	550 억	491336	N	N	1	N	N
126	20240605	120700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	-90	5	-1.60	255665260	46182	31.57	5610	5630	5490	7290	3930	5610	5536.04	0.92	-6913	5903	5756	5623	5476	5343	5690	5410	550	1680	1000	3810	10	1	53124634	2932	12.08	0.85	12	0.09	457.00	6503.00	7330	20240219	-24.69	4295	20231031	28.52	7330	-24.69	20240219	5320	3.76	20240419	7330	-24.69	20240219	4295	28.52	20231031	1.86	N	100790	1000	550 억	491336	N	N	1	N	N
127	20240605	110701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	-80	5	-1.43	246090170	44452	30.39	5610	5630	5490	7290	3930	5610	5536.09	0.92	-5552	5903	5756	5623	5476	5343	5690	5410	550	1680	1000	3810	10	1	53124634	2938	12.10	0.85	12	0.08	457.00	6503.00	7330	20240219	-24.56	4295	20231031	28.75	7330	-24.56	20240219	5320	3.95	20240419	7330	-24.56	20240219	4295	28.75	20231031	1.86	N	100790	1000	550 억	491336	N	N	1	N	N
128	20240605	100702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5510	-100	5	-1.78	167782880	30240	20.67	5610	5630	5500	7290	3930	5610	5548.38	0.92	-7852	5903	5756	5623	5476	5343	5690	5410	550	1680	1000	3810	10	1	53124634	2927	12.06	0.85	12	0.06	457.00	6503.00	7330	20240219	-24.83	4295	20231031	28.29	7330	-24.83	20240219	5320	3.57	20240419	7330	-24.83	20240219	4295	28.29	20231031	1.86	N	100790	1000	550 억	491336	N	N	1	N	N
129	20240605	090700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	-40	5	-0.71	10215500	1824	1.25	5610	5630	5570	7290	3930	5610	5600.60	0.92	-995	5903	5756	5623	5476	5343	5690	5410	550	1680	1000	3810	10	1	53124634	2959	12.19	0.86	12	0.00	457.00	6503.00	7330	20240219	-24.01	4295	20231031	29.69	7330	-24.01	20240219	5320	4.70	20240419	7330	-24.01	20240219	4295	29.69	20231031	1.86	N	100790	1000	550 억	491336	N	N	1	N	N
130	20240604	160655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-140	5	-2.43	813084510	145993	179.44	5750	5770	5490	7470	4030	5750	5568.85	0.91	8908	5910	5830	5700	5620	5490	5870	5660	550	1720	1000	3910	10	1	53124634	2980	12.28	0.86	12	0.27	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.84	N	100790	1000	550 억	481639	N	N	1	N	N
131	20240604	150655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-170	5	-2.96	793162790	142437	175.07	5750	5770	5490	7470	4030	5750	5568.52	0.91	9246	5910	5830	5700	5620	5490	5870	5660	550	1720	1000	3910	10	1	53124634	2964	12.21	0.86	12	0.27	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.84	N	100790	1000	550 억	481639	N	N	1588	N	N
132	20240604	140658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-150	5	-2.61	744529110	133706	164.33	5750	5770	5490	7470	4030	5750	5568.40	0.91	9726	5910	5830	5700	5620	5490	5870	5660	550	1720	1000	3910	10	1	53124634	2975	12.25	0.86	12	0.25	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5320	5.26	20240419	7330	-23.60	20240219	4295	30.38	20231031	1.84	N	100790	1000	550 억	481639	N	N	1588	N	N
133	20240604	130654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-140	5	-2.43	720816050	129483	159.14	5750	5770	5490	7470	4030	5750	5566.88	0.91	11802	5910	5830	5700	5620	5490	5870	5660	550	1720	1000	3910	10	1	53124634	2980	12.28	0.86	12	0.24	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.84	N	100790	1000	550 억	481639	N	N	1588	N	N
134	20240604	120653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5630	-120	5	-2.09	702842050	126281	155.21	5750	5770	5490	7470	4030	5750	5565.70	0.91	13052	5910	5830	5700	5620	5490	5870	5660	550	1720	1000	3910	10	1	53124634	2991	12.32	0.87	12	0.24	457.00	6503.00	7330	20240219	-23.19	4295	20231031	31.08	7330	-23.19	20240219	5320	5.83	20240419	7330	-23.19	20240219	4295	31.08	20231031	1.84	N	100790	1000	550 억	481639	N	N	1588	N	N
135	20240604	110650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	-190	5	-3.30	629854670	113264	139.21	5750	5770	5490	7470	4030	5750	5560.94	0.91	19427	5910	5830	5700	5620	5490	5870	5660	550	1720	1000	3910	10	1	53124634	2954	12.17	0.85	12	0.21	457.00	6503.00	7330	20240219	-24.15	4295	20231031	29.45	7330	-24.15	20240219	5320	4.51	20240419	7330	-24.15	20240219	4295	29.45	20231031	1.84	N	100790	1000	550 억	481639	N	N	1588	N	N
136	20240604	100653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-140	5	-2.43	136395040	24117	29.64	5750	5770	5610	7470	4030	5750	5655.56	0.91	-369	5910	5830	5700	5620	5490	5870	5660	550	1720	1000	3910	10	1	53124634	2980	12.28	0.86	12	0.05	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.84	N	100790	1000	550 억	481639	N	N	1588	N	N
137	20240604	090653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	10	2	0.17	626860	109	0.13	5750	5770	5750	7470	4030	5750	5751.01	0.91	-86	5910	5830	5700	5620	5490	5870	5660	550	1720	1000	3910	10	1	53124634	3060	12.60	0.89	12	0.00	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.84	N	100790	1000	550 억	481639	N	N	1588	N	N
138	20240603	160646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5750	170	2	3.05	462076970	81042	117.92	5570	5780	5570	7250	3910	5580	5701.65	0.89	8609	5726	5652	5596	5522	5466	5625	5495	550	1670	1000	3790	10	1	53124634	3055	12.58	0.88	12	0.15	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5320	8.08	20240419	7330	-21.56	20240219	4295	33.88	20231031	1.85	N	100790	1000	550 억	473392	N	N	1588	N	N
139	20240603	150647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	140	2	2.51	426380710	74828	108.88	5570	5780	5570	7250	3910	5580	5698.14	0.89	10698	5726	5652	5596	5522	5466	5625	5495	550	1670	1000	3790	10	1	53124634	3039	12.52	0.88	12	0.14	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.85	N	100790	1000	550 억	473392	N	N	52	N	N
140	20240603	140644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	130	2	2.33	408150230	71635	104.23	5570	5780	5570	7250	3910	5580	5697.64	0.89	10881	5726	5652	5596	5522	5466	5625	5495	550	1670	1000	3790	10	1	53124634	3033	12.49	0.88	12	0.13	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5320	7.33	20240419	7330	-22.10	20240219	4295	32.95	20231031	1.85	N	100790	1000	550 억	473392	N	N	52	N	N
141	20240603	130646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	130	2	2.33	392339860	68856	100.19	5570	5780	5570	7250	3910	5580	5697.98	0.89	10340	5726	5652	5596	5522	5466	5625	5495	550	1670	1000	3790	10	1	53124634	3033	12.49	0.88	12	0.13	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5320	7.33	20240419	7330	-22.10	20240219	4295	32.95	20231031	1.85	N	100790	1000	550 억	473392	N	N	52	N	N
142	20240603	120645	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	150	2	2.69	391539470	68716	99.98	5570	5780	5570	7250	3910	5580	5697.94	0.89	10331	5726	5652	5596	5522	5466	5625	5495	550	1670	1000	3790	10	1	53124634	3044	12.54	0.88	12	0.13	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5320	7.71	20240419	7330	-21.83	20240219	4295	33.41	20231031	1.85	N	100790	1000	550 억	473392	N	N	52	N	N
143	20240603	110641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	160	2	2.87	303720050	53367	77.65	5570	5780	5570	7250	3910	5580	5691.16	0.89	8764	5726	5652	5596	5522	5466	5625	5495	550	1670	1000	3790	10	1	53124634	3049	12.56	0.88	12	0.10	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.85	N	100790	1000	550 억	473392	N	N	52	N	N
144	20240603	100639	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	140	2	2.51	183341960	32445	47.21	5570	5750	5570	7250	3910	5580	5650.85	0.89	7809	5726	5652	5596	5522	5466	5625	5495	550	1670	1000	3790	10	1	53124634	3039	12.52	0.88	12	0.06	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.85	N	100790	1000	550 억	473392	N	N	52	N	N
145	20240603	090638	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	10	2	0.18	6478520	1160	1.69	5570	5640	5570	7250	3910	5580	5584.93	0.89	401	5726	5652	5596	5522	5466	5625	5495	550	1670	1000	3790	10	1	53124634	2970	12.23	0.86	12	0.00	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5320	5.08	20240419	7330	-23.74	20240219	4295	30.15	20231031	1.85	N	100790	1000	550 억	473392	N	N	52	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History