KissMeData/435870/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 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	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	43704840	20579	326.65	2120	2135	2115	2775	1495	2135	2123.76	0.04	-48	2151	2142	2126	2117	2101	2147	2122	4	640	100	1450	5	1	3720000	79	84.80	1.07	12	0.55	25.00	1983.00	2433	20230713	-12.86	2053	20230727	3.26	2165	-2.08	20240607	2095	1.19	20240529	2590	-18.15	20230713	2095	1.19	20240529	0.10	N	435870	100	3 억	1518	N	N	N	N
3	20240628	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	43694240	20574	326.57	2120	2135	2115	2775	1495	2135	2123.76	0.04	-48	2151	2142	2126	2117	2101	2147	2122	4	640	100	1450	5	1	3720000	79	85.00	1.07	12	0.55	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2165	-1.85	20240607	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	1518	N	N	N	N
4	20240628	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	37156380	17497	277.73	2120	2135	2115	2775	1495	2135	2123.59	0.04	46	2151	2142	2126	2117	2101	2147	2122	4	640	100	1450	5	1	3720000	79	84.60	1.07	12	0.47	25.00	1983.00	2433	20230713	-13.07	2053	20230727	3.02	2165	-2.31	20240607	2095	0.95	20240529	2590	-18.34	20230713	2095	0.95	20240529	0.10	N	435870	100	3 억	1518	N	N	N	N
5	20240628	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	30782785	14489	229.98	2120	2135	2115	2775	1495	2135	2124.56	0.04	49	2151	2142	2126	2117	2101	2147	2122	4	640	100	1450	5	1	3720000	79	84.80	1.07	12	0.39	25.00	1983.00	2433	20230713	-12.86	2053	20230727	3.26	2165	-2.08	20240607	2095	1.19	20240529	2590	-18.15	20230713	2095	1.19	20240529	0.10	N	435870	100	3 억	1518	N	N	N	N
6	20240628	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	25213850	11862	188.29	2120	2135	2115	2775	1495	2135	2125.60	0.04	52	2151	2142	2126	2117	2101	2147	2122	4	640	100	1450	5	1	3720000	79	84.60	1.07	12	0.32	25.00	1983.00	2433	20230713	-13.07	2053	20230727	3.02	2165	-2.31	20240607	2095	0.95	20240529	2590	-18.34	20230713	2095	0.95	20240529	0.10	N	435870	100	3 억	1518	N	N	N	N
7	20240628	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	13653800	6419	101.89	2120	2135	2120	2775	1495	2135	2127.09	0.04	138	2151	2142	2126	2117	2101	2147	2122	4	640	100	1450	5	1	3720000	79	84.80	1.07	12	0.17	25.00	1983.00	2433	20230713	-12.86	2053	20230727	3.26	2165	-2.08	20240607	2095	1.19	20240529	2590	-18.15	20230713	2095	1.19	20240529	0.10	N	435870	100	3 억	1518	N	N	N	N
8	20240628	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	293325	138	2.19	2120	2135	2120	2775	1495	2135	2125.54	0.04	2	2151	2142	2126	2117	2101	2147	2122	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.00	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	1518	N	N	N	N
9	20240628	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	29680	14	0.22	2120	2120	2120	2775	1495	2135	2120.00	0.04	0	2151	2142	2126	2117	2101	2147	2122	4	640	100	1450	5	1	3720000	79	84.80	1.07	12	0.00	25.00	1983.00	2433	20230713	-12.86	2053	20230727	3.26	2165	-2.08	20240607	2095	1.19	20240529	2590	-18.15	20230713	2095	1.19	20240529	0.10	N	435870	100	3 억	1518	N	N	N	N
10	20240627	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	13380695	6300	180.41	2110	2135	2110	2765	1495	2130	2123.92	0.04	2989	2163	2146	2123	2106	2083	2155	2115	4	635	100	1440	5	1	3720000	79	85.40	1.08	12	0.17	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1529	N	N	N	N
11	20240627	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	13380695	6300	180.41	2110	2135	2110	2765	1495	2130	2123.92	0.04	2989	2163	2146	2123	2106	2083	2155	2115	4	635	100	1440	5	1	3720000	79	85.40	1.08	12	0.17	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1529	N	N	N	N
12	20240627	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	10976715	5174	148.17	2110	2135	2110	2765	1495	2130	2121.51	0.04	2990	2163	2146	2123	2106	2083	2155	2115	4	635	100	1440	5	1	3720000	79	85.40	1.08	12	0.14	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1529	N	N	N	N
13	20240627	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	8754965	4132	118.33	2110	2135	2110	2765	1495	2130	2118.82	0.04	2994	2163	2146	2123	2106	2083	2155	2115	4	635	100	1440	5	1	3720000	79	85.00	1.07	12	0.11	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2165	-1.85	20240607	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	1529	N	N	N	N
14	20240627	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	8754965	4132	118.33	2110	2135	2110	2765	1495	2130	2118.82	0.04	2994	2163	2146	2123	2106	2083	2155	2115	4	635	100	1440	5	1	3720000	79	85.00	1.07	12	0.11	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2165	-1.85	20240607	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	1529	N	N	N	N
15	20240627	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	8748590	4129	118.24	2110	2135	2110	2765	1495	2130	2118.82	0.04	2997	2163	2146	2123	2106	2083	2155	2115	4	635	100	1440	5	1	3720000	79	84.60	1.07	12	0.11	25.00	1983.00	2433	20230713	-13.07	2053	20230727	3.02	2165	-2.31	20240607	2095	0.95	20240529	2590	-18.34	20230713	2095	0.95	20240529	0.10	N	435870	100	3 억	1529	N	N	N	N
16	20240627	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	943895	446	12.77	2110	2135	2110	2765	1495	2130	2116.36	0.04	-3	2163	2146	2123	2106	2083	2155	2115	4	635	100	1440	5	1	3720000	79	85.40	1.08	12	0.01	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1529	N	N	N	N
17	20240627	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	147700	70	2.00	2110	2110	2110	2765	1495	2130	2110.00	0.04	0	2163	2146	2123	2106	2083	2155	2115	4	635	100	1440	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2165	-2.54	20240607	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	1529	N	N	N	N
18	20240626	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	7398905	3492	328.50	2100	2140	2100	2780	1500	2140	2118.82	0.04	-9	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.09	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	1538	N	N	N	N
19	20240626	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	6891965	3254	306.11	2100	2140	2100	2780	1500	2140	2118.00	0.04	-8	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.09	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1538	N	N	N	N
20	20240626	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	5807410	2746	258.33	2100	2140	2100	2780	1500	2140	2114.86	0.04	-6	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.07	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1538	N	N	N	N
21	20240626	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	5807410	2746	258.33	2100	2140	2100	2780	1500	2140	2114.86	0.04	-6	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.07	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1538	N	N	N	N
22	20240626	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	5807410	2746	258.33	2100	2140	2100	2780	1500	2140	2114.86	0.04	-6	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.07	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1538	N	N	N	N
23	20240626	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	5807410	2746	258.33	2100	2140	2100	2780	1500	2140	2114.86	0.04	-6	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.07	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1538	N	N	N	N
24	20240626	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	3562895	1694	159.36	2100	2140	2100	2780	1500	2140	2103.24	0.04	-5	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	79	85.00	1.07	12	0.05	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2165	-1.85	20240607	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	1538	N	N	N	N
25	20240626	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	3114475	1483	139.51	2100	2140	2100	2780	1500	2140	2100.12	0.04	-5	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.04	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	1538	N	N	N	N
26	20240625	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	2273180	1063	10.46	2130	2145	2130	2775	1495	2135	2138.46	0.04	-42	2158	2146	2138	2126	2118	2145	2125	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.03	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	1580	N	N	N	N
27	20240625	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2271040	1062	10.45	2130	2145	2130	2775	1495	2135	2138.46	0.04	-41	2158	2146	2138	2126	2118	2145	2125	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.03	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1580	N	N	N	N
28	20240625	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	2002030	936	9.21	2130	2145	2130	2775	1495	2135	2138.92	0.04	-41	2158	2146	2138	2126	2118	2145	2125	4	640	100	1450	5	1	3720000	80	85.80	1.08	12	0.03	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1580	N	N	N	N
29	20240625	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	785975	369	3.63	2130	2135	2130	2775	1495	2135	2130.01	0.04	-9	2158	2146	2138	2126	2118	2145	2125	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.01	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1580	N	N	N	N
30	20240625	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	783840	368	3.62	2130	2130	2130	2775	1495	2135	2130.00	0.04	-8	2158	2146	2138	2126	2118	2145	2125	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.01	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	1580	N	N	N	N
31	20240625	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	783840	368	3.62	2130	2130	2130	2775	1495	2135	2130.00	0.04	-8	2158	2146	2138	2126	2118	2145	2125	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.01	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	1580	N	N	N	N
32	20240625	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	17040	8	0.08	2130	2130	2130	2775	1495	2135	2130.00	0.04	-8	2158	2146	2138	2126	2118	2145	2125	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.00	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	1580	N	N	N	N
33	20240625	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.04	0	2158	2146	2138	2126	2118	2145	2125	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.00	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1580	N	N	N	N
34	20240624	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-15	5	-0.70	21805975	10165	51.51	2135	2150	2130	2795	1505	2150	2145.20	0.04	20	2180	2165	2135	2120	2090	2172	2127	4	645	100	1460	5	1	3720000	79	85.40	1.08	12	0.27	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1560	N	N	N	N
35	20240624	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-15	5	-0.70	21778220	10152	51.44	2135	2150	2130	2795	1505	2150	2145.21	0.04	21	2180	2165	2135	2120	2090	2172	2127	4	645	100	1460	5	1	3720000	79	85.40	1.08	12	0.27	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1560	N	N	N	N
36	20240624	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	19425430	9050	45.86	2135	2150	2130	2795	1505	2150	2146.46	0.04	20	2180	2165	2135	2120	2090	2172	2127	4	645	100	1460	5	1	3720000	80	85.60	1.08	12	0.24	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	1560	N	N	N	N
37	20240624	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-15	5	-0.70	19150000	8921	45.20	2135	2150	2130	2795	1505	2150	2146.62	0.04	19	2180	2165	2135	2120	2090	2172	2127	4	645	100	1460	5	1	3720000	79	85.40	1.08	12	0.24	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1560	N	N	N	N
38	20240624	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	18448615	8594	43.55	2135	2150	2130	2795	1505	2150	2146.69	0.04	16	2180	2165	2135	2120	2090	2172	2127	4	645	100	1460	5	1	3720000	80	85.60	1.08	12	0.23	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	1560	N	N	N	N
39	20240624	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	12497840	5826	29.52	2135	2150	2130	2795	1505	2150	2145.18	0.04	-4	2180	2165	2135	2120	2090	2172	2127	4	645	100	1460	5	1	3720000	80	86.00	1.08	12	0.16	25.00	1983.00	2433	20230713	-11.63	2053	20230727	4.72	2165	-0.69	20240607	2095	2.63	20240529	2590	-16.99	20230713	2095	2.63	20240529	0.10	N	435870	100	3 억	1560	N	N	N	N
40	20240624	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	754040	354	1.79	2135	2135	2130	2795	1505	2150	2130.06	0.04	-4	2180	2165	2135	2120	2090	2172	2127	4	645	100	1460	5	1	3720000	79	85.20	1.07	12	0.01	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	1560	N	N	N	N
41	20240624	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	2180	2165	2135	2120	2090	2172	2127	4	645	100	1460	5	1	3720000	80	86.00	1.08	12	0.00	25.00	1983.00	2433	20230713	-11.63	2053	20230727	4.72	2165	-0.69	20240607	2095	2.63	20240529	2590	-16.99	20230713	2095	2.63	20240529	0.10	N	435870	100	3 억	1560	N	N	N	N
42	20240621	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	42023410	19735	433.83	2140	2150	2105	2785	1505	2145	2129.38	0.04	2987	2171	2157	2141	2127	2111	2165	2135	4	640	100	1450	5	1	3720000	80	86.00	1.08	12	0.53	25.00	1983.00	2433	20230713	-11.63	2053	20230727	4.72	2165	-0.69	20240607	2095	2.63	20240529	2590	-16.99	20230713	2095	2.63	20240529	0.10	N	435870	100	3 억	1573	N	N	N	N
43	20240621	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	42016980	19732	433.77	2140	2145	2105	2785	1505	2145	2129.38	0.04	2988	2171	2157	2141	2127	2111	2165	2135	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.53	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	1573	N	N	N	N
44	20240621	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	35564945	16724	367.64	2140	2145	2105	2785	1505	2145	2126.58	0.04	2990	2171	2157	2141	2127	2111	2165	2135	4	640	100	1450	5	1	3720000	80	85.80	1.08	12	0.45	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1573	N	N	N	N
45	20240621	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	35564945	16724	367.64	2140	2145	2105	2785	1505	2145	2126.58	0.04	2990	2171	2157	2141	2127	2111	2165	2135	4	640	100	1450	5	1	3720000	80	85.80	1.08	12	0.45	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1573	N	N	N	N
46	20240621	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	29137645	13723	301.67	2140	2140	2105	2785	1505	2145	2123.27	0.04	-8	2171	2157	2141	2127	2111	2165	2135	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.37	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1573	N	N	N	N
47	20240621	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	29137645	13723	301.67	2140	2140	2105	2785	1505	2145	2123.27	0.04	-8	2171	2157	2141	2127	2111	2165	2135	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.37	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1573	N	N	N	N
48	20240621	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	22599415	10648	234.07	2140	2140	2105	2785	1505	2145	2122.41	0.04	-4	2171	2157	2141	2127	2111	2165	2135	4	640	100	1450	5	1	3720000	79	84.80	1.07	12	0.29	25.00	1983.00	2433	20230713	-12.86	2053	20230727	3.26	2165	-2.08	20240607	2095	1.19	20240529	2590	-18.15	20230713	2095	1.19	20240529	0.10	N	435870	100	3 억	1573	N	N	N	N
49	20240621	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	38520	18	0.40	2140	2140	2140	2785	1505	2145	2140.00	0.04	0	2171	2157	2141	2127	2111	2165	2135	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.00	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	1573	N	N	N	N
50	20240620	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	9764170	4549	34.06	2125	2155	2125	2795	1505	2150	2146.44	0.04	2014	2170	2160	2140	2130	2110	2165	2135	4	645	100	1460	5	1	3720000	80	85.80	1.08	12	0.12	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1559	N	N	N	N
51	20240620	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	9751305	4543	34.01	2125	2155	2125	2795	1505	2150	2146.45	0.04	2015	2170	2160	2140	2130	2110	2165	2135	4	645	100	1460	5	1	3720000	80	85.80	1.08	12	0.12	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1559	N	N	N	N
52	20240620	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	6962520	3241	24.27	2125	2155	2125	2795	1505	2150	2148.26	0.04	2016	2170	2160	2140	2130	2110	2165	2135	4	645	100	1460	5	1	3720000	80	85.80	1.08	12	0.09	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1559	N	N	N	N
53	20240620	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	6372645	2966	22.21	2125	2155	2125	2795	1505	2150	2148.57	0.04	2016	2170	2160	2140	2130	2110	2165	2135	4	645	100	1460	5	1	3720000	80	85.80	1.08	12	0.08	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1559	N	N	N	N
54	20240620	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	6370500	2965	22.20	2125	2155	2125	2795	1505	2150	2148.57	0.04	2017	2170	2160	2140	2130	2110	2165	2135	4	645	100	1460	5	1	3720000	80	86.00	1.08	12	0.08	25.00	1983.00	2433	20230713	-11.63	2053	20230727	4.72	2165	-0.69	20240607	2095	2.63	20240529	2590	-16.99	20230713	2095	2.63	20240529	0.10	N	435870	100	3 억	1559	N	N	N	N
55	20240620	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-15	5	-0.70	6364060	2962	22.18	2125	2155	2125	2795	1505	2150	2148.57	0.04	2019	2170	2160	2140	2130	2110	2165	2135	4	645	100	1460	5	1	3720000	79	85.40	1.08	12	0.08	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1559	N	N	N	N
56	20240620	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	5516230	2565	19.20	2125	2155	2125	2795	1505	2150	2150.58	0.04	2019	2170	2160	2140	2130	2110	2165	2135	4	645	100	1460	5	1	3720000	80	86.20	1.09	12	0.07	25.00	1983.00	2433	20230713	-11.43	2053	20230727	4.97	2165	-0.46	20240607	2095	2.86	20240529	2590	-16.80	20230713	2095	2.86	20240529	0.10	N	435870	100	3 억	1559	N	N	N	N
57	20240620	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	2170	2160	2140	2130	2110	2165	2135	4	645	100	1460	5	1	3720000	80	86.00	1.08	12	0.00	25.00	1983.00	2433	20230713	-11.63	2053	20230727	4.72	2165	-0.69	20240607	2095	2.63	20240529	2590	-16.99	20230713	2095	2.63	20240529	0.10	N	435870	100	3 억	1559	N	N	N	N
58	20240619	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	28544770	13356	137.28	2120	2150	2120	2780	1500	2140	2137.22	0.04	2991	2146	2142	2136	2132	2126	2145	2135	4	640	100	1450	5	1	3720000	80	86.00	1.08	12	0.36	25.00	1983.00	2433	20230713	-11.63	2053	20230727	4.72	2165	-0.69	20240607	2095	2.63	20240529	2590	-16.99	20230713	2095	2.63	20240529	0.10	N	435870	100	3 억	1568	N	N	N	N
59	20240619	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	27951930	13079	134.43	2120	2150	2120	2780	1500	2140	2137.16	0.04	3267	2146	2142	2136	2132	2126	2145	2135	4	640	100	1450	5	1	3720000	80	85.80	1.08	12	0.35	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1568	N	N	N	N
60	20240619	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	27795255	13006	133.68	2120	2150	2120	2780	1500	2140	2137.11	0.04	3307	2146	2142	2136	2132	2126	2145	2135	4	640	100	1450	5	1	3720000	80	85.80	1.08	12	0.35	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1568	N	N	N	N
61	20240619	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	23618930	11059	113.67	2120	2150	2120	2780	1500	2140	2135.72	0.04	3309	2146	2142	2136	2132	2126	2145	2135	4	640	100	1450	5	1	3720000	80	85.80	1.08	12	0.30	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1568	N	N	N	N
62	20240619	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	22246130	10419	107.09	2120	2150	2120	2780	1500	2140	2135.15	0.04	3310	2146	2142	2136	2132	2126	2145	2135	4	640	100	1450	5	1	3720000	80	85.80	1.08	12	0.28	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	1568	N	N	N	N
63	20240619	111213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	20053200	9395	96.57	2120	2150	2120	2780	1500	2140	2134.45	0.04	2997	2146	2142	2136	2132	2126	2145	2135	4	640	100	1450	5	1	3720000	80	86.00	1.08	12	0.25	25.00	1983.00	2433	20230713	-11.63	2053	20230727	4.72	2165	-0.69	20240607	2095	2.63	20240529	2590	-16.99	20230713	2095	2.63	20240529	0.10	N	435870	100	3 억	1568	N	N	N	N
64	20240619	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	2049810	965	9.92	2120	2130	2120	2780	1500	2140	2124.16	0.04	-1	2146	2142	2136	2132	2126	2145	2135	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.03	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	1568	N	N	N	N
65	20240619	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	897850	423	4.35	2120	2125	2120	2780	1500	2140	2122.58	0.04	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1450	5	1	3720000	79	85.00	1.07	12	0.01	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2165	-1.85	20240607	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	1568	N	N	N	N
66	20240618	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	20780630	9729	102.27	2135	2140	2130	2775	1495	2135	2135.95	0.05	-311	2158	2146	2138	2126	2118	2152	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.26	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	1879	N	N	N	N
67	20240618	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	20579470	9635	101.28	2135	2140	2130	2775	1495	2135	2135.91	0.05	-310	2158	2146	2138	2126	2118	2152	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.26	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	1879	N	N	N	N
68	20240618	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	17521410	8206	86.26	2135	2140	2130	2775	1495	2135	2135.19	0.05	-306	2158	2146	2138	2126	2118	2152	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.22	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	1879	N	N	N	N
69	20240618	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	15374990	7203	75.72	2135	2140	2130	2775	1495	2135	2134.53	0.05	-303	2158	2146	2138	2126	2118	2152	2132	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.19	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1879	N	N	N	N
70	20240618	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	15374990	7203	75.72	2135	2140	2130	2775	1495	2135	2134.53	0.05	-303	2158	2146	2138	2126	2118	2152	2132	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.19	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1879	N	N	N	N
71	20240618	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	642640	301	3.16	2135	2140	2135	2775	1495	2135	2135.02	0.05	-301	2158	2146	2138	2126	2118	2152	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.01	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	1879	N	N	N	N
72	20240618	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	2158	2146	2138	2126	2118	2152	2132	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.00	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1879	N	N	N	N
73	20240618	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	2158	2146	2138	2126	2118	2152	2132	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.00	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	1879	N	N	N	N
74	20240617	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	20368765	9513	153.71	2130	2150	2130	2780	1500	2140	2141.15	0.05	-148	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.26	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	2027	N	N	N	N
75	20240617	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	9032265	4213	68.07	2130	2150	2130	2780	1500	2140	2143.90	0.05	-145	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	80	85.80	1.08	12	0.11	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	2027	N	N	N	N
76	20240617	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	7292315	3403	54.98	2130	2150	2130	2780	1500	2140	2142.91	0.05	-143	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	80	86.00	1.08	12	0.09	25.00	1983.00	2433	20230713	-11.63	2053	20230727	4.72	2165	-0.69	20240607	2095	2.63	20240529	2590	-16.99	20230713	2095	2.63	20240529	0.10	N	435870	100	3 억	2027	N	N	N	N
77	20240617	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	4818550	2250	36.35	2130	2145	2130	2780	1500	2140	2141.58	0.05	-143	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	80	85.80	1.08	12	0.06	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	2027	N	N	N	N
78	20240617	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	1750445	819	13.23	2130	2145	2130	2780	1500	2140	2137.30	0.05	-141	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	80	85.80	1.08	12	0.02	25.00	1983.00	2433	20230713	-11.84	2053	20230727	4.48	2165	-0.92	20240607	2095	2.39	20240529	2590	-17.18	20230713	2095	2.39	20240529	0.10	N	435870	100	3 억	2027	N	N	N	N
79	20240617	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	526655	247	3.99	2130	2135	2130	2780	1500	2140	2132.21	0.05	-139	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.01	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	2027	N	N	N	N
80	20240617	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	293940	138	2.23	2130	2130	2130	2780	1500	2140	2130.00	0.05	-138	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.00	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	2027	N	N	N	N
81	20240617	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.05	0	2153	2146	2138	2131	2123	2150	2135	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.00	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2027	N	N	N	N
82	20240614	161005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	13237825	6189	61.36	2135	2145	2130	2780	1500	2140	2138.93	0.06	2969	2150	2145	2135	2130	2120	2147	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.17	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2058	N	N	N	N
83	20240614	151009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	13237825	6189	61.36	2135	2145	2130	2780	1500	2140	2138.93	0.06	2969	2150	2145	2135	2130	2120	2147	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.17	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2058	N	N	N	N
84	20240614	141008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	13237825	6189	61.36	2135	2145	2130	2780	1500	2140	2138.93	0.06	2969	2150	2145	2135	2130	2120	2147	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.17	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2058	N	N	N	N
85	20240614	131010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	11376885	5318	52.72	2135	2145	2130	2780	1500	2140	2139.32	0.06	2992	2150	2145	2135	2130	2120	2147	2132	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.14	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	2058	N	N	N	N
86	20240614	121017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	11376885	5318	52.72	2135	2145	2130	2780	1500	2140	2139.32	0.06	2992	2150	2145	2135	2130	2120	2147	2132	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.14	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	2058	N	N	N	N
87	20240614	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	11376885	5318	52.72	2135	2145	2130	2780	1500	2140	2139.32	0.06	2992	2150	2145	2135	2130	2120	2147	2132	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.14	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	2058	N	N	N	N
88	20240614	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	2822890	1318	13.07	2135	2145	2130	2780	1500	2140	2141.80	0.06	-6	2150	2145	2135	2130	2120	2147	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.04	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2058	N	N	N	N
89	20240614	091139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.06	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.00	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2058	N	N	N	N
90	20240613	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	21494950	10087	229.82	2130	2140	2125	2780	1500	2140	2130.96	0.07	2550	2163	2151	2138	2126	2113	2157	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.27	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2508	N	N	N	N
91	20240613	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	21187180	9943	226.54	2130	2140	2125	2780	1500	2140	2130.86	0.07	2406	2163	2151	2138	2126	2113	2157	2132	4	640	100	1450	5	1	3720000	79	85.00	1.07	12	0.27	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2165	-1.85	20240607	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	2508	N	N	N	N
92	20240613	141127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	19582355	9189	209.36	2130	2140	2125	2780	1500	2140	2131.06	0.07	2409	2163	2151	2138	2126	2113	2157	2132	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.25	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	2508	N	N	N	N
93	20240613	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	15292685	7181	163.61	2130	2140	2125	2780	1500	2140	2129.60	0.07	1398	2163	2151	2138	2126	2113	2157	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.19	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2508	N	N	N	N
94	20240613	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	9970920	4679	106.61	2130	2140	2125	2780	1500	2140	2130.99	0.07	1401	2163	2151	2138	2126	2113	2157	2132	4	640	100	1450	5	1	3720000	79	85.00	1.07	12	0.13	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2165	-1.85	20240607	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	2508	N	N	N	N
95	20240613	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	5417145	2541	57.89	2130	2140	2125	2780	1500	2140	2131.89	0.07	-104	2163	2151	2138	2126	2113	2157	2132	4	640	100	1450	5	1	3720000	79	85.40	1.08	12	0.07	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	2508	N	N	N	N
96	20240613	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	4334350	2035	46.37	2130	2130	2125	2780	1500	2140	2129.90	0.07	-100	2163	2151	2138	2126	2113	2157	2132	4	640	100	1450	5	1	3720000	79	85.20	1.07	12	0.05	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	2508	N	N	N	N
97	20240613	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.07	0	2163	2151	2138	2126	2113	2157	2132	4	640	100	1450	5	1	3720000	80	85.60	1.08	12	0.00	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2508	N	N	N	N
98	20240612	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-15	5	-0.70	9358210	4389	58.19	2130	2150	2125	2800	1510	2155	2132.20	0.08	-2593	2171	2162	2146	2137	2121	2167	2142	4	645	100	1460	5	1	3720000	80	85.60	1.08	12	0.12	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2831	N	N	N	N
99	20240612	151123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-30	5	-1.39	8925915	4186	55.50	2130	2150	2125	2800	1510	2155	2132.33	0.08	-2453	2171	2162	2146	2137	2121	2167	2142	4	645	100	1460	5	1	3720000	79	85.00	1.07	12	0.11	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2165	-1.85	20240607	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	2831	N	N	N	N
100	20240612	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-25	5	-1.16	7286005	3415	45.28	2130	2150	2125	2800	1510	2155	2133.53	0.08	-1683	2171	2162	2146	2137	2121	2167	2142	4	645	100	1460	5	1	3720000	79	85.20	1.07	12	0.09	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	2831	N	N	N	N
101	20240612	131118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-25	5	-1.16	5513845	2583	34.25	2130	2150	2125	2800	1510	2155	2134.67	0.08	-891	2171	2162	2146	2137	2121	2167	2142	4	645	100	1460	5	1	3720000	79	85.20	1.07	12	0.07	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	2831	N	N	N	N
102	20240612	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-30	5	-1.39	3915165	1832	24.29	2130	2150	2125	2800	1510	2155	2137.10	0.08	-140	2171	2162	2146	2137	2121	2167	2142	4	645	100	1460	5	1	3720000	79	85.00	1.07	12	0.05	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2165	-1.85	20240607	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	2831	N	N	N	N
103	20240612	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-25	5	-1.16	2250350	1050	13.92	2130	2150	2130	2800	1510	2155	2143.19	0.08	642	2171	2162	2146	2137	2121	2167	2142	4	645	100	1460	5	1	3720000	79	85.20	1.07	12	0.03	25.00	1983.00	2433	20230713	-12.45	2053	20230727	3.75	2165	-1.62	20240607	2095	1.67	20240529	2590	-17.76	20230713	2095	1.67	20240529	0.10	N	435870	100	3 억	2831	N	N	N	N
104	20240612	101118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	2143840	1000	13.26	2130	2150	2130	2800	1510	2155	2143.84	0.08	692	2171	2162	2146	2137	2121	2167	2142	4	645	100	1460	5	1	3720000	80	86.00	1.08	12	0.03	25.00	1983.00	2433	20230713	-11.63	2053	20230727	4.72	2165	-0.69	20240607	2095	2.63	20240529	2590	-16.99	20230713	2095	2.63	20240529	0.10	N	435870	100	3 억	2831	N	N	N	N
105	20240612	091120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.08	0	2171	2162	2146	2137	2121	2167	2142	4	645	100	1460	5	1	3720000	80	86.20	1.09	12	0.00	25.00	1983.00	2433	20230713	-11.43	2053	20230727	4.97	2165	-0.46	20240607	2095	2.86	20240529	2590	-16.80	20230713	2095	2.86	20240529	0.10	N	435870	100	3 억	2831	N	N	N	N
106	20240610	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	2476695	1157	2.75	2140	2160	2135	2805	1515	2160	2140.62	0.09	-472	2196	2177	2146	2127	2096	2187	2137	4	645	100	1460	5	1	3720000	80	86.40	1.09	12	0.03	25.00	1983.00	2433	20230713	-11.22	2053	20230727	5.21	2165	-0.23	20240607	2095	3.10	20240529	2590	-16.60	20230713	2095	3.10	20240529	0.10	N	435870	100	3 억	3338	N	N	N	N
107	20240610	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	2476695	1157	2.75	2140	2160	2135	2805	1515	2160	2140.62	0.09	-472	2196	2177	2146	2127	2096	2187	2137	4	645	100	1460	5	1	3720000	80	86.40	1.09	12	0.03	25.00	1983.00	2433	20230713	-11.22	2053	20230727	5.21	2165	-0.23	20240607	2095	3.10	20240529	2590	-16.60	20230713	2095	3.10	20240529	0.10	N	435870	100	3 억	3338	N	N	N	N
108	20240610	141112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	1470845	687	1.63	2140	2160	2135	2805	1515	2160	2140.97	0.09	-4	2196	2177	2146	2127	2096	2187	2137	4	645	100	1460	5	1	3720000	80	86.40	1.09	12	0.02	25.00	1983.00	2433	20230713	-11.22	2053	20230727	5.21	2165	-0.23	20240607	2095	3.10	20240529	2590	-16.60	20230713	2095	3.10	20240529	0.10	N	435870	100	3 억	3338	N	N	N	N
109	20240610	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	1470845	687	1.63	2140	2160	2135	2805	1515	2160	2140.97	0.09	-4	2196	2177	2146	2127	2096	2187	2137	4	645	100	1460	5	1	3720000	80	86.40	1.09	12	0.02	25.00	1983.00	2433	20230713	-11.22	2053	20230727	5.21	2165	-0.23	20240607	2095	3.10	20240529	2590	-16.60	20230713	2095	3.10	20240529	0.10	N	435870	100	3 억	3338	N	N	N	N
110	20240610	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	1118775	524	1.24	2140	2160	2135	2805	1515	2160	2135.07	0.09	-2	2196	2177	2146	2127	2096	2187	2137	4	645	100	1460	5	1	3720000	80	86.40	1.09	12	0.01	25.00	1983.00	2433	20230713	-11.22	2053	20230727	5.21	2165	-0.23	20240607	2095	3.10	20240529	2590	-16.60	20230713	2095	3.10	20240529	0.10	N	435870	100	3 억	3338	N	N	N	N
111	20240610	111113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-25	5	-1.16	1114475	522	1.24	2140	2140	2135	2805	1515	2160	2135.01	0.09	-1	2196	2177	2146	2127	2096	2187	2137	4	645	100	1460	5	1	3720000	79	85.40	1.08	12	0.01	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	3338	N	N	N	N
112	20240610	101110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-25	5	-1.16	46975	22	0.05	2140	2140	2135	2805	1515	2160	2135.23	0.09	-1	2196	2177	2146	2127	2096	2187	2137	4	645	100	1460	5	1	3720000	79	85.40	1.08	12	0.00	25.00	1983.00	2433	20230713	-12.25	2053	20230727	3.99	2165	-1.39	20240607	2095	1.91	20240529	2590	-17.57	20230713	2095	1.91	20240529	0.10	N	435870	100	3 억	3338	N	N	N	N
113	20240610	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.09	0	2196	2177	2146	2127	2096	2187	2137	4	645	100	1460	5	1	3720000	80	86.40	1.09	12	0.00	25.00	1983.00	2433	20230713	-11.22	2053	20230727	5.21	2165	-0.23	20240607	2095	3.10	20240529	2590	-16.60	20230713	2095	3.10	20240529	0.10	N	435870	100	3 억	3338	N	N	N	N
114	20240607	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	40	2	1.89	86708040	40602	281.10	2125	2165	2115	2755	1485	2120	2135.56	0.07	5692	2130	2125	2115	2110	2100	2127	2112	4	635	100	1440	5	1	3720000	80	86.40	1.09	12	1.09	25.00	1983.00	2433	20230713	-11.22	2053	20230727	5.21	2165	-0.23	20240607	2095	3.10	20240529	2590	-16.60	20230713	2095	3.10	20240529	0.10	N	435870	100	3 억	2646	N	N	N	N
115	20240607	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	30	2	1.42	84165605	39423	272.94	2125	2165	2115	2755	1485	2120	2134.94	0.07	5514	2130	2125	2115	2110	2100	2127	2112	4	635	100	1440	5	1	3720000	80	86.00	1.08	12	1.06	25.00	1983.00	2433	20230713	-11.63	2053	20230727	4.72	2165	-0.69	20240607	2095	2.63	20240529	2590	-16.99	20230713	2095	2.63	20240529	0.10	N	435870	100	3 억	2646	N	N	N	N
116	20240607	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	45	2	2.12	80671300	37802	261.71	2125	2165	2115	2755	1485	2120	2134.05	0.07	4580	2130	2125	2115	2110	2100	2127	2112	4	635	100	1440	5	1	3720000	81	86.60	1.09	12	1.02	25.00	1983.00	2433	20230713	-11.02	2053	20230727	5.46	2165	0.00	20240607	2095	3.34	20240529	2590	-16.41	20230713	2095	3.34	20240529	0.10	N	435870	100	3 억	2646	N	N	N	N
117	20240607	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	64020695	30078	208.24	2125	2165	2115	2755	1485	2120	2128.49	0.07	3753	2130	2125	2115	2110	2100	2127	2112	4	635	100	1440	5	1	3720000	80	85.60	1.08	12	0.81	25.00	1983.00	2433	20230713	-12.04	2053	20230727	4.24	2165	-1.15	20240607	2095	2.15	20240529	2590	-17.37	20230713	2095	2.15	20240529	0.10	N	435870	100	3 억	2646	N	N	N	N
118	20240607	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	48644450	22871	158.34	2125	2130	2115	2755	1485	2120	2126.91	0.07	2810	2130	2125	2115	2110	2100	2127	2112	4	635	100	1440	5	1	3720000	79	85.00	1.07	12	0.61	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2135	-0.47	20240529	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	2646	N	N	N	N
119	20240607	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	4926885	2321	16.07	2125	2125	2115	2755	1485	2120	2122.74	0.07	1974	2130	2125	2115	2110	2100	2127	2112	4	635	100	1440	5	1	3720000	79	85.00	1.07	12	0.06	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2135	-0.47	20240529	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	2646	N	N	N	N
120	20240607	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3027135	1427	9.88	2125	2125	2115	2755	1485	2120	2121.33	0.07	1115	2130	2125	2115	2110	2100	2127	2112	4	635	100	1440	5	1	3720000	79	84.80	1.07	12	0.04	25.00	1983.00	2433	20230713	-12.86	2053	20230727	3.26	2135	-0.70	20240529	2095	1.19	20240529	2590	-18.15	20230713	2095	1.19	20240529	0.10	N	435870	100	3 억	2646	N	N	N	N
121	20240607	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	412245	194	1.34	2125	2125	2120	2755	1485	2120	2124.97	0.07	150	2130	2125	2115	2110	2100	2127	2112	4	635	100	1440	5	1	3720000	79	85.00	1.07	12	0.01	25.00	1983.00	2433	20230713	-12.66	2053	20230727	3.51	2135	-0.47	20240529	2095	1.43	20240529	2590	-17.95	20230713	2095	1.43	20240529	0.10	N	435870	100	3 억	2646	N	N	N	N
122	20240605	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	30518265	14444	43.85	2105	2120	2105	2735	1475	2105	2112.87	0.07	5118	2135	2120	2110	2095	2085	2115	2090	4	630	100	1430	5	1	3720000	79	84.80	1.07	12	0.39	25.00	1983.00	2433	20230713	-12.86	2053	20230727	3.26	2135	-0.70	20240529	2095	1.19	20240529	2590	-18.15	20230713	2095	1.19	20240529	0.10	N	435870	100	3 억	2528	N	N	N	N
123	20240605	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	19143920	9045	27.46	2105	2120	2105	2735	1475	2105	2116.52	0.07	4864	2135	2120	2110	2095	2085	2115	2090	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.24	25.00	1983.00	2433	20230713	-13.07	2053	20230727	3.02	2135	-0.94	20240529	2095	0.95	20240529	2590	-18.34	20230713	2095	0.95	20240529	0.10	N	435870	100	3 억	2528	N	N	N	N
124	20240605	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	11363030	5366	16.29	2105	2120	2105	2735	1475	2105	2117.60	0.07	2727	2135	2120	2110	2095	2085	2115	2090	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.14	25.00	1983.00	2433	20230713	-13.07	2053	20230727	3.02	2135	-0.94	20240529	2095	0.95	20240529	2590	-18.34	20230713	2095	0.95	20240529	0.10	N	435870	100	3 억	2528	N	N	N	N
125	20240605	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	3457895	1633	4.96	2105	2120	2105	2735	1475	2105	2117.51	0.07	568	2135	2120	2110	2095	2085	2115	2090	4	630	100	1430	5	1	3720000	79	84.80	1.07	12	0.04	25.00	1983.00	2433	20230713	-12.86	2053	20230727	3.26	2135	-0.70	20240529	2095	1.19	20240529	2590	-18.15	20230713	2095	1.19	20240529	0.10	N	435870	100	3 억	2528	N	N	N	N
126	20240605	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1274670	603	1.83	2105	2120	2105	2735	1475	2105	2113.88	0.07	77	2135	2120	2110	2095	2085	2115	2090	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.02	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2528	N	N	N	N
127	20240605	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	772250	366	1.11	2105	2110	2105	2735	1475	2105	2109.97	0.07	79	2135	2120	2110	2095	2085	2115	2090	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.01	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2528	N	N	N	N
128	20240605	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	772250	366	1.11	2105	2110	2105	2735	1475	2105	2109.97	0.07	79	2135	2120	2110	2095	2085	2115	2090	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.01	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2528	N	N	N	N
129	20240605	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	6320	3	0.01	2105	2110	2105	2735	1475	2105	2106.67	0.07	2	2135	2120	2110	2095	2085	2115	2090	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2528	N	N	N	N
130	20240604	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	69567105	32938	131.35	2110	2125	2100	2740	1480	2110	2112.06	0.07	4982	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.89	25.00	1983.00	2433	20230713	-13.48	2053	20230727	2.53	2135	-1.41	20240529	2095	0.48	20240529	2590	-18.73	20230713	2095	0.48	20240529	0.10	N	435870	100	3 억	2546	N	N	N	N
131	20240604	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	69273365	32799	130.80	2110	2125	2100	2740	1480	2110	2112.06	0.07	4879	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.88	25.00	1983.00	2433	20230713	-13.07	2053	20230727	3.02	2135	-0.94	20240529	2095	0.95	20240529	2590	-18.34	20230713	2095	0.95	20240529	0.10	N	435870	100	3 억	2546	N	N	N	N
132	20240604	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	54479550	25798	102.88	2110	2125	2100	2740	1480	2110	2111.77	0.07	3884	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.69	25.00	1983.00	2433	20230713	-13.07	2053	20230727	3.02	2135	-0.94	20240529	2095	0.95	20240529	2590	-18.34	20230713	2095	0.95	20240529	0.10	N	435870	100	3 억	2546	N	N	N	N
133	20240604	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	51555685	24414	97.36	2110	2125	2100	2740	1480	2110	2111.73	0.07	3063	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.66	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2546	N	N	N	N
134	20240604	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	37222670	17647	70.37	2110	2115	2100	2740	1480	2110	2109.29	0.07	2061	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.47	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2546	N	N	N	N
135	20240604	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	28942540	13732	54.76	2110	2115	2100	2740	1480	2110	2107.67	0.07	1129	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.37	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2546	N	N	N	N
136	20240604	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	26979950	12804	51.06	2110	2110	2100	2740	1480	2110	2107.15	0.07	214	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.34	25.00	1983.00	2433	20230713	-13.48	2053	20230727	2.53	2135	-1.41	20240529	2095	0.48	20240529	2590	-18.73	20230713	2095	0.48	20240529	0.10	N	435870	100	3 억	2546	N	N	N	N
137	20240604	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	3380220	1602	6.39	2110	2110	2110	2740	1480	2110	2110.00	0.07	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.04	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2546	N	N	N	N
138	20240603	161112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	53024675	25076	26.15	2115	2115	2110	2745	1485	2115	2114.56	0.06	337	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.67	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2209	N	N	N	N
139	20240603	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	48854565	23100	24.09	2115	2115	2110	2745	1485	2115	2114.92	0.06	232	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.62	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2209	N	N	N	N
140	20240603	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	48485315	22925	23.91	2115	2115	2110	2745	1485	2115	2114.95	0.06	407	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.62	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2209	N	N	N	N
141	20240603	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	48407245	22888	23.87	2115	2115	2110	2745	1485	2115	2114.96	0.06	407	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.62	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2209	N	N	N	N
142	20240603	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	48383985	22877	23.86	2115	2115	2110	2745	1485	2115	2114.96	0.06	407	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.61	25.00	1983.00	2433	20230713	-13.07	2053	20230727	3.02	2135	-0.94	20240529	2095	0.95	20240529	2590	-18.34	20230713	2095	0.95	20240529	0.10	N	435870	100	3 억	2209	N	N	N	N
143	20240603	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18983370	8976	9.36	2115	2115	2110	2745	1485	2115	2114.90	0.06	408	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.24	25.00	1983.00	2433	20230713	-13.28	2053	20230727	2.78	2135	-1.17	20240529	2095	0.72	20240529	2590	-18.53	20230713	2095	0.72	20240529	0.10	N	435870	100	3 억	2209	N	N	N	N
144	20240603	101100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	18694300	8839	9.22	2115	2115	2110	2745	1485	2115	2114.98	0.06	408	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.24	25.00	1983.00	2433	20230713	-13.07	2053	20230727	3.02	2135	-0.94	20240529	2095	0.95	20240529	2590	-18.34	20230713	2095	0.95	20240529	0.10	N	435870	100	3 억	2209	N	N	N	N
145	20240603	091059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2567425	1214	1.27	2115	2115	2110	2745	1485	2115	2114.85	0.06	133	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.03	25.00	1983.00	2433	20230713	-13.07	2053	20230727	3.02	2135	-0.94	20240529	2095	0.95	20240529	2590	-18.34	20230713	2095	0.95	20240529	0.10	N	435870	100	3 억	2209	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History