KissMeData/440820/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	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	30	2	1.41	40620145	18975	281.90	2125	2160	2125	2760	1490	2125	2140.72	0.01	0	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	168	36.53	1.14	12	0.24	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2170	-0.69	20240508	2005	7.48	20240104	2190	-1.60	20230710	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
3	20240628	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	30	2	1.41	26595175	12470	185.26	2125	2160	2125	2760	1490	2125	2132.73	0.01	0	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	168	36.53	1.14	12	0.16	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2170	-0.69	20240508	2005	7.48	20240104	2190	-1.60	20230710	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
4	20240628	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	5410250	2546	37.82	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.03	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
5	20240628	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	5410250	2546	37.82	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.03	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
6	20240628	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	5406000	2544	37.80	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.03	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
7	20240628	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	5406000	2544	37.80	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.03	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
8	20240628	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	199750	94	1.40	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
9	20240628	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
10	20240627	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	14303365	6731	74.20	2125	2125	2115	2745	1485	2115	2125.00	0.01	-4685	2131	2122	2111	2102	2091	2117	2097	8	630	100	1520	5	1	7800000	166	36.02	1.13	12	0.09	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
11	20240627	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	14303365	6731	74.20	2125	2125	2115	2745	1485	2115	2125.00	0.01	-4685	2131	2122	2111	2102	2091	2117	2097	8	630	100	1520	5	1	7800000	166	36.02	1.13	12	0.09	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
12	20240627	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	14303365	6731	74.20	2125	2125	2115	2745	1485	2115	2125.00	0.01	-4685	2131	2122	2111	2102	2091	2117	2097	8	630	100	1520	5	1	7800000	166	36.02	1.13	12	0.09	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
13	20240627	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	14303365	6731	74.20	2125	2125	2115	2745	1485	2115	2125.00	0.01	-4685	2131	2122	2111	2102	2091	2117	2097	8	630	100	1520	5	1	7800000	166	36.02	1.13	12	0.09	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
14	20240627	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	14292740	6726	74.15	2125	2125	2115	2745	1485	2115	2125.00	0.01	-4680	2131	2122	2111	2102	2091	2117	2097	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.09	59.00	1883.00	2190	20230710	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230710	1992	6.17	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
15	20240627	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	5004375	2355	25.96	2125	2125	2125	2745	1485	2115	2125.00	0.01	-1356	2131	2122	2111	2102	2091	2117	2097	8	630	100	1520	5	1	7800000	166	36.02	1.13	12	0.03	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
16	20240627	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	10625	5	0.06	2125	2125	2125	2745	1485	2115	2125.00	0.01	0	2131	2122	2111	2102	2091	2117	2097	8	630	100	1520	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
17	20240627	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2131	2122	2111	2102	2091	2117	2097	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20230710	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230710	1992	6.17	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
18	20240626	161316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	19086535	9071	311.08	2120	2120	2100	2760	1490	2125	2104.13	0.01	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.12	59.00	1883.00	2190	20230620	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230710	1992	6.17	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
19	20240626	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	19086535	9071	311.08	2120	2120	2100	2760	1490	2125	2104.13	0.01	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.12	59.00	1883.00	2190	20230620	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230710	1992	6.17	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
20	20240626	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	19086535	9071	311.08	2120	2120	2100	2760	1490	2125	2104.13	0.01	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.12	59.00	1883.00	2190	20230620	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230710	1992	6.17	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
21	20240626	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	19086535	9071	311.08	2120	2120	2100	2760	1490	2125	2104.13	0.01	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.12	59.00	1883.00	2190	20230620	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230710	1992	6.17	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
22	20240626	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	17505200	8320	285.32	2120	2120	2100	2760	1490	2125	2103.99	0.01	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1530	5	1	7800000	164	35.59	1.12	12	0.11	59.00	1883.00	2190	20230620	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230710	1992	5.42	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
23	20240626	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	5744200	2720	93.28	2120	2120	2110	2760	1490	2125	2111.84	0.01	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1530	5	1	7800000	165	35.76	1.12	12	0.03	59.00	1883.00	2190	20230620	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230710	1992	5.92	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
24	20240626	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	1060000	500	17.15	2120	2120	2120	2760	1490	2125	2120.00	0.01	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.01	59.00	1883.00	2190	20230620	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230710	1992	6.43	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
25	20240626	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	1060000	500	17.15	2120	2120	2120	2760	1490	2125	2120.00	0.01	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.01	59.00	1883.00	2190	20230620	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230710	1992	6.43	20231218	0.06	N	440820	100	7 억	405	N	N	N	N
26	20240625	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6196495	2916	11.33	2125	2125	2120	2760	1490	2125	2125.00	0.01	-1	2145	2135	2125	2115	2105	2140	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.04	59.00	1883.00	2190	20230620	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	406	N	N	N	N
27	20240625	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6196495	2916	11.33	2125	2125	2120	2760	1490	2125	2125.00	0.01	-1	2145	2135	2125	2115	2105	2140	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.04	59.00	1883.00	2190	20230620	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	406	N	N	N	N
28	20240625	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6196495	2916	11.33	2125	2125	2120	2760	1490	2125	2125.00	0.01	-1	2145	2135	2125	2115	2105	2140	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.04	59.00	1883.00	2190	20230620	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	406	N	N	N	N
29	20240625	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6196495	2916	11.33	2125	2125	2120	2760	1490	2125	2125.00	0.01	-1	2145	2135	2125	2115	2105	2140	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.04	59.00	1883.00	2190	20230620	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	406	N	N	N	N
30	20240625	121318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6196495	2916	11.33	2125	2125	2120	2760	1490	2125	2125.00	0.01	-1	2145	2135	2125	2115	2105	2140	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.04	59.00	1883.00	2190	20230620	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	406	N	N	N	N
31	20240625	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6196495	2916	11.33	2125	2125	2120	2760	1490	2125	2125.00	0.01	-1	2145	2135	2125	2115	2105	2140	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.04	59.00	1883.00	2190	20230620	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	406	N	N	N	N
32	20240625	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	46745	22	0.09	2125	2125	2120	2760	1490	2125	2124.77	0.01	-1	2145	2135	2125	2115	2105	2140	2120	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230620	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230710	1992	6.43	20231218	0.06	N	440820	100	7 억	406	N	N	N	N
33	20240625	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	44625	21	0.08	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	2145	2135	2125	2115	2105	2140	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230620	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	406	N	N	N	N
34	20240624	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	54815865	25743	753.16	2115	2135	2115	2755	1485	2120	2129.35	0.01	-6	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.02	1.13	12	0.33	59.00	1883.00	2190	20230616	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	412	N	N	N	N
35	20240624	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	54815865	25743	753.16	2115	2135	2115	2755	1485	2120	2129.35	0.01	-6	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.02	1.13	12	0.33	59.00	1883.00	2190	20230616	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	412	N	N	N	N
36	20240624	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	54815865	25743	753.16	2115	2135	2115	2755	1485	2120	2129.35	0.01	-6	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.02	1.13	12	0.33	59.00	1883.00	2190	20230616	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	412	N	N	N	N
37	20240624	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	54815865	25743	753.16	2115	2135	2115	2755	1485	2120	2129.35	0.01	-6	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.02	1.13	12	0.33	59.00	1883.00	2190	20230616	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	412	N	N	N	N
38	20240624	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	54741490	25708	752.14	2115	2135	2115	2755	1485	2120	2129.36	0.01	-6	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.33	59.00	1883.00	2190	20230616	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230710	1992	6.93	20231218	0.06	N	440820	100	7 억	412	N	N	N	N
39	20240624	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	54741490	25708	752.14	2115	2135	2115	2755	1485	2120	2129.36	0.01	-6	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.33	59.00	1883.00	2190	20230616	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230710	1992	6.93	20231218	0.06	N	440820	100	7 억	412	N	N	N	N
40	20240624	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	12735	6	0.18	2115	2130	2115	2755	1485	2120	2122.50	0.01	-4	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230616	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230710	1992	6.93	20231218	0.06	N	440820	100	7 억	412	N	N	N	N
41	20240624	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230616	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230710	1992	6.43	20231218	0.06	N	440820	100	7 억	412	N	N	N	N
42	20240621	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	7241380	3418	178.67	2110	2120	2100	2755	1485	2120	2118.60	0.01	-27	2140	2130	2115	2105	2090	2135	2110	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.04	59.00	1883.00	2190	20230616	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230710	1992	6.43	20231218	0.06	N	440820	100	7 억	439	N	N	N	N
43	20240621	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	7241380	3418	178.67	2110	2120	2100	2755	1485	2120	2118.60	0.01	-27	2140	2130	2115	2105	2090	2135	2110	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.04	59.00	1883.00	2190	20230616	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230710	1992	6.43	20231218	0.06	N	440820	100	7 억	439	N	N	N	N
44	20240621	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5846425	2760	144.28	2110	2120	2100	2755	1485	2120	2118.27	0.01	-26	2140	2130	2115	2105	2090	2135	2110	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.04	59.00	1883.00	2190	20230616	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230710	1992	6.43	20231218	0.06	N	440820	100	7 억	439	N	N	N	N
45	20240621	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	5835825	2755	144.01	2110	2120	2100	2755	1485	2120	2118.27	0.01	-26	2140	2130	2115	2105	2090	2135	2110	8	635	100	1520	5	1	7800000	165	35.85	1.12	12	0.04	59.00	1883.00	2190	20230616	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230710	1992	6.17	20231218	0.06	N	440820	100	7 억	439	N	N	N	N
46	20240621	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3930210	1854	96.92	2110	2120	2100	2755	1485	2120	2119.85	0.01	-25	2140	2130	2115	2105	2090	2135	2110	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230616	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230710	1992	6.43	20231218	0.06	N	440820	100	7 억	439	N	N	N	N
47	20240621	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3930210	1854	96.92	2110	2120	2100	2755	1485	2120	2119.85	0.01	-25	2140	2130	2115	2105	2090	2135	2110	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230616	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230710	1992	6.43	20231218	0.06	N	440820	100	7 억	439	N	N	N	N
48	20240621	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	3925975	1852	96.81	2110	2120	2100	2755	1485	2120	2119.86	0.01	-24	2140	2130	2115	2105	2090	2135	2110	8	635	100	1520	5	1	7800000	164	35.59	1.12	12	0.02	59.00	1883.00	2190	20230616	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230710	1992	5.42	20231218	0.06	N	440820	100	7 억	439	N	N	N	N
49	20240621	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	2140	2130	2115	2105	2090	2135	2110	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230616	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230710	1992	6.43	20231218	0.06	N	440820	100	7 억	439	N	N	N	N
50	20240620	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4059760	1913	30.77	2100	2125	2100	2760	1490	2125	2122.20	0.01	-83	2148	2136	2113	2101	2078	2142	2107	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230614	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230620	1992	6.43	20231218	0.06	N	440820	100	7 억	522	N	N	N	N
51	20240620	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4059760	1913	30.77	2100	2125	2100	2760	1490	2125	2122.20	0.01	-83	2148	2136	2113	2101	2078	2142	2107	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230614	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230620	1992	6.43	20231218	0.06	N	440820	100	7 억	522	N	N	N	N
52	20240620	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	3996200	1883	30.28	2100	2125	2100	2760	1490	2125	2122.25	0.01	-79	2148	2136	2113	2101	2078	2142	2107	8	635	100	1530	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20230614	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230620	1992	5.92	20231218	0.06	N	440820	100	7 억	522	N	N	N	N
53	20240620	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3991980	1881	30.25	2100	2125	2100	2760	1490	2125	2122.26	0.01	-79	2148	2136	2113	2101	2078	2142	2107	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.02	59.00	1883.00	2190	20230614	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230620	1992	6.68	20231218	0.06	N	440820	100	7 억	522	N	N	N	N
54	20240620	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3991980	1881	30.25	2100	2125	2100	2760	1490	2125	2122.26	0.01	-79	2148	2136	2113	2101	2078	2142	2107	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.02	59.00	1883.00	2190	20230614	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230620	1992	6.68	20231218	0.06	N	440820	100	7 억	522	N	N	N	N
55	20240620	111221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3991980	1881	30.25	2100	2125	2100	2760	1490	2125	2122.26	0.01	-79	2148	2136	2113	2101	2078	2142	2107	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.02	59.00	1883.00	2190	20230614	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230620	1992	6.68	20231218	0.06	N	440820	100	7 억	522	N	N	N	N
56	20240620	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	159600	76	1.22	2100	2100	2100	2760	1490	2125	2100.00	0.01	-76	2148	2136	2113	2101	2078	2142	2107	8	635	100	1530	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20230614	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230620	1992	5.42	20231218	0.06	N	440820	100	7 억	522	N	N	N	N
57	20240620	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	2148	2136	2113	2101	2078	2142	2107	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230614	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230620	1992	6.68	20231218	0.06	N	440820	100	7 억	522	N	N	N	N
58	20240619	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	13171290	6218	362.57	2100	2125	2090	2735	1475	2105	2118.25	0.01	16	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7800000	166	36.02	1.13	12	0.08	59.00	1883.00	2190	20230614	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230620	1992	6.68	20231218	0.06	N	440820	100	7 억	506	N	N	N	N
59	20240619	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	13171290	6218	362.57	2100	2125	2090	2735	1475	2105	2118.25	0.01	16	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7800000	166	36.02	1.13	12	0.08	59.00	1883.00	2190	20230614	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230620	1992	6.68	20231218	0.06	N	440820	100	7 억	506	N	N	N	N
60	20240619	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	7871220	3718	216.79	2100	2125	2090	2735	1475	2105	2117.06	0.01	18	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7800000	165	35.85	1.12	12	0.05	59.00	1883.00	2190	20230614	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230620	1992	6.17	20231218	0.06	N	440820	100	7 억	506	N	N	N	N
61	20240619	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	7854310	3710	216.33	2100	2125	2090	2735	1475	2105	2117.06	0.01	18	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20230614	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230620	1992	6.43	20231218	0.06	N	440820	100	7 억	506	N	N	N	N
62	20240619	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	7850070	3708	216.21	2100	2125	2090	2735	1475	2105	2117.06	0.01	20	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7800000	166	36.02	1.13	12	0.05	59.00	1883.00	2190	20230614	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230620	1992	6.68	20231218	0.06	N	440820	100	7 억	506	N	N	N	N
63	20240619	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	7847945	3707	216.15	2100	2125	2090	2735	1475	2105	2117.06	0.01	20	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7800000	166	36.02	1.13	12	0.05	59.00	1883.00	2190	20230614	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230620	1992	6.68	20231218	0.06	N	440820	100	7 억	506	N	N	N	N
64	20240619	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	1468125	700	40.82	2100	2105	2090	2735	1475	2105	2097.32	0.01	-5	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7800000	163	35.42	1.11	12	0.01	59.00	1883.00	2190	20230614	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230620	1992	4.92	20231218	0.06	N	440820	100	7 억	506	N	N	N	N
65	20240619	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20230614	-3.88	1992	20231218	5.67	2170	-3.00	20240508	2005	4.99	20240104	2190	-3.88	20230620	1992	5.67	20231218	0.06	N	440820	100	7 억	506	N	N	N	N
66	20240618	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	3605265	1715	18.50	2090	2110	2090	2715	1465	2090	2102.20	0.01	-73	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2170	-3.00	20240508	2005	4.99	20240104	2190	-3.88	20230620	1992	5.67	20231218	0.06	N	440820	100	7 억	579	N	N	N	N
67	20240618	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	3605265	1715	18.50	2090	2110	2090	2715	1465	2090	2102.20	0.01	-73	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2170	-3.00	20240508	2005	4.99	20240104	2190	-3.88	20230620	1992	5.67	20231218	0.06	N	440820	100	7 억	579	N	N	N	N
68	20240618	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	3580015	1703	18.37	2090	2110	2090	2715	1465	2090	2102.18	0.01	-71	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2170	-3.00	20240508	2005	4.99	20240104	2190	-3.88	20230620	1992	5.67	20231218	0.06	N	440820	100	7 억	579	N	N	N	N
69	20240618	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	20	2	0.96	2527515	1203	12.98	2090	2110	2090	2715	1465	2090	2101.01	0.01	-71	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230620	1992	5.92	20231218	0.06	N	440820	100	7 억	579	N	N	N	N
70	20240618	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	1464465	698	7.53	2090	2100	2090	2715	1465	2090	2098.09	0.01	-70	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230620	1992	5.42	20231218	0.06	N	440820	100	7 억	579	N	N	N	N
71	20240618	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	416565	199	2.15	2090	2095	2090	2715	1465	2090	2093.29	0.01	-69	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2170	-3.46	20240508	2005	4.49	20240104	2190	-4.34	20230620	1992	5.17	20231218	0.06	N	440820	100	7 억	579	N	N	N	N
72	20240618	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	152595	73	0.79	2090	2095	2090	2715	1465	2090	2090.34	0.01	-68	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2170	-3.46	20240508	2005	4.49	20240104	2190	-4.34	20230620	1992	5.17	20231218	0.06	N	440820	100	7 억	579	N	N	N	N
73	20240618	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230620	1992	4.92	20231218	0.06	N	440820	100	7 억	579	N	N	N	N
74	20240617	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	19404805	9269	125.29	2090	2110	2090	2730	1470	2100	2093.52	0.01	175	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7800000	163	35.42	1.11	12	0.12	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230620	1992	4.92	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
75	20240617	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	19362870	9249	125.02	2090	2110	2090	2730	1470	2100	2093.51	0.01	171	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7800000	163	35.42	1.11	12	0.12	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230620	1992	4.92	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
76	20240617	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	17272870	8249	111.50	2090	2110	2090	2730	1470	2100	2093.94	0.01	171	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7800000	163	35.42	1.11	12	0.11	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230620	1992	4.92	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
77	20240617	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	11530075	5505	74.41	2090	2110	2090	2730	1470	2100	2094.47	0.01	9	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.07	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2170	-3.00	20240508	2005	4.99	20240104	2190	-3.88	20230620	1992	5.67	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
78	20240617	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	11530075	5505	74.41	2090	2110	2090	2730	1470	2100	2094.47	0.01	9	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.07	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2170	-3.00	20240508	2005	4.99	20240104	2190	-3.88	20230620	1992	5.67	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
79	20240617	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	11527970	5504	74.40	2090	2110	2090	2730	1470	2100	2094.47	0.01	9	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.07	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2170	-3.00	20240508	2005	4.99	20240104	2190	-3.88	20230620	1992	5.67	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
80	20240617	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	2798100	1338	18.09	2090	2095	2090	2730	1470	2100	2091.26	0.01	0	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7800000	163	35.42	1.11	12	0.02	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230620	1992	4.92	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
81	20240617	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	2090000	1000	13.52	2090	2090	2090	2730	1470	2100	2090.00	0.01	0	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7800000	163	35.42	1.11	12	0.01	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230620	1992	4.92	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
82	20240614	161009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	15429410	7398	20.60	2100	2100	2080	2735	1475	2105	2085.62	0.01	0	2125	2115	2095	2085	2065	2120	2090	8	630	100	1510	5	1	7800000	164	35.59	1.12	12	0.09	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230614	1992	5.42	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
83	20240614	151013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	15429410	7398	20.60	2100	2100	2080	2735	1475	2105	2085.62	0.01	0	2125	2115	2095	2085	2065	2120	2090	8	630	100	1510	5	1	7800000	164	35.59	1.12	12	0.09	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230614	1992	5.42	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
84	20240614	141011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	15429410	7398	20.60	2100	2100	2080	2735	1475	2105	2085.62	0.01	0	2125	2115	2095	2085	2065	2120	2090	8	630	100	1510	5	1	7800000	164	35.59	1.12	12	0.09	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230614	1992	5.42	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
85	20240614	131013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	4748600	2266	6.31	2100	2100	2080	2735	1475	2105	2095.59	0.01	0	2125	2115	2095	2085	2065	2120	2090	8	630	100	1510	5	1	7800000	164	35.59	1.12	12	0.03	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230614	1992	5.42	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
86	20240614	121020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	4746500	2265	6.31	2100	2100	2080	2735	1475	2105	2095.58	0.01	0	2125	2115	2095	2085	2065	2120	2090	8	630	100	1510	5	1	7800000	164	35.59	1.12	12	0.03	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230614	1992	5.42	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
87	20240614	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	4746500	2265	6.31	2100	2100	2080	2735	1475	2105	2095.58	0.01	0	2125	2115	2095	2085	2065	2120	2090	8	630	100	1510	5	1	7800000	164	35.59	1.12	12	0.03	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230614	1992	5.42	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
88	20240614	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	3645600	1736	4.83	2100	2100	2100	2735	1475	2105	2100.00	0.01	0	2125	2115	2095	2085	2065	2120	2090	8	630	100	1510	5	1	7800000	164	35.59	1.12	12	0.02	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230614	1992	5.42	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
89	20240614	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	2125	2115	2095	2085	2065	2120	2090	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2170	-3.00	20240508	2005	4.99	20240104	2190	-3.88	20230614	1992	5.67	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
90	20240613	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	74904460	35919	483.76	2090	2105	2075	2735	1475	2105	2085.37	0.01	-8002	2121	2112	2101	2092	2081	2107	2087	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.46	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2170	-3.00	20240508	2005	4.99	20240104	2190	-3.88	20230614	1992	5.67	20231218	0.06	N	440820	100	7 억	414	N	N	N	N
91	20240613	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57482085	27536	370.86	2090	2100	2080	2735	1475	2105	2087.52	0.01	376	2121	2112	2101	2092	2081	2107	2087	8	630	100	1510	5	1	7800000	164	35.59	1.12	12	0.35	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230614	1992	5.42	20231218	0.06	N	440820	100	7 억	414	N	N	N	N
92	20240613	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	55480785	26583	358.02	2090	2100	2080	2735	1475	2105	2087.08	0.01	829	2121	2112	2101	2092	2081	2107	2087	8	630	100	1510	5	1	7800000	162	35.25	1.10	12	0.34	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2170	-4.15	20240508	2005	3.74	20240104	2190	-5.02	20230614	1992	4.42	20231218	0.06	N	440820	100	7 억	414	N	N	N	N
93	20240613	131130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	22354850	10697	144.07	2090	2100	2085	2735	1475	2105	2089.82	0.01	84	2121	2112	2101	2092	2081	2107	2087	8	630	100	1510	5	1	7800000	163	35.51	1.11	12	0.14	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2170	-3.46	20240508	2005	4.49	20240104	2190	-4.34	20230614	1992	5.17	20231218	0.06	N	440820	100	7 억	414	N	N	N	N
94	20240613	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	22354850	10697	144.07	2090	2100	2085	2735	1475	2105	2089.82	0.01	84	2121	2112	2101	2092	2081	2107	2087	8	630	100	1510	5	1	7800000	163	35.51	1.11	12	0.14	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2170	-3.46	20240508	2005	4.49	20240104	2190	-4.34	20230614	1992	5.17	20231218	0.06	N	440820	100	7 억	414	N	N	N	N
95	20240613	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	21301065	10194	137.29	2090	2100	2085	2735	1475	2105	2089.57	0.01	59	2121	2112	2101	2092	2081	2107	2087	8	630	100	1510	5	1	7800000	163	35.51	1.11	12	0.13	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2170	-3.46	20240508	2005	4.49	20240104	2190	-4.34	20230614	1992	5.17	20231218	0.06	N	440820	100	7 억	414	N	N	N	N
96	20240613	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	12540110	6005	80.88	2090	2100	2085	2735	1475	2105	2088.28	0.01	0	2121	2112	2101	2092	2081	2107	2087	8	630	100	1510	5	1	7800000	163	35.34	1.11	12	0.08	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2170	-3.92	20240508	2005	3.99	20240104	2190	-4.79	20230614	1992	4.67	20231218	0.06	N	440820	100	7 억	414	N	N	N	N
97	20240613	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	2090000	1000	13.47	2090	2090	2090	2735	1475	2105	2090.00	0.01	0	2121	2112	2101	2092	2081	2107	2087	8	630	100	1510	5	1	7800000	163	35.42	1.11	12	0.01	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230614	1992	4.92	20231218	0.06	N	440820	100	7 억	414	N	N	N	N
98	20240612	161114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	15533960	7425	50.57	2110	2110	2090	2740	1480	2110	2092.12	0.01	-3942	2136	2122	2106	2092	2076	2115	2085	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.10	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2170	-3.00	20240508	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억	416	N	N	N	N
99	20240612	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	15055775	7197	49.02	2110	2110	2090	2740	1480	2110	2091.95	0.01	-3931	2136	2122	2106	2092	2076	2115	2085	8	630	100	1510	5	1	7800000	163	35.42	1.11	12	0.09	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억	416	N	N	N	N
100	20240612	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	12819475	6127	41.73	2110	2110	2090	2740	1480	2110	2092.29	0.01	-2861	2136	2122	2106	2092	2076	2115	2085	8	630	100	1510	5	1	7800000	163	35.42	1.11	12	0.08	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억	416	N	N	N	N
101	20240612	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	4254630	2029	13.82	2110	2110	2090	2740	1480	2110	2096.91	0.01	-1935	2136	2122	2106	2092	2076	2115	2085	8	630	100	1510	5	1	7800000	163	35.42	1.11	12	0.03	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2170	-3.69	20240508	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억	416	N	N	N	N
102	20240612	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	2323760	1107	7.54	2110	2110	2090	2740	1480	2110	2099.15	0.01	-1100	2136	2122	2106	2092	2076	2115	2085	8	630	100	1510	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2170	-3.23	20240508	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억	416	N	N	N	N
103	20240612	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	39850	19	0.13	2110	2110	2095	2740	1480	2110	2097.37	0.01	-12	2136	2122	2106	2092	2076	2115	2085	8	630	100	1510	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2170	-3.46	20240508	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억	416	N	N	N	N
104	20240612	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6330	3	0.02	2110	2110	2110	2740	1480	2110	2110.00	0.01	-2	2136	2122	2106	2092	2076	2115	2085	8	630	100	1510	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억	416	N	N	N	N
105	20240612	091124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	2136	2122	2106	2092	2076	2115	2085	8	630	100	1510	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억	416	N	N	N	N
106	20240610	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	23213810	10974	2143.36	2115	2120	2115	2745	1485	2115	2115.35	0.01	875	2128	2121	2113	2106	2098	2117	2102	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.14	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
107	20240610	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	20529875	9705	1895.51	2115	2120	2115	2745	1485	2115	2115.39	0.01	884	2128	2121	2113	2106	2098	2117	2102	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.12	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
108	20240610	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	20529875	9705	1895.51	2115	2120	2115	2745	1485	2115	2115.39	0.01	884	2128	2121	2113	2106	2098	2117	2102	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.12	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
109	20240610	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	13203515	6241	1218.95	2115	2120	2115	2745	1485	2115	2115.61	0.01	425	2128	2121	2113	2106	2098	2117	2102	8	630	100	1520	5	1	7800000	165	35.93	1.13	12	0.08	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
110	20240610	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	13203515	6241	1218.95	2115	2120	2115	2745	1485	2115	2115.61	0.01	425	2128	2121	2113	2106	2098	2117	2102	8	630	100	1520	5	1	7800000	165	35.93	1.13	12	0.08	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
111	20240610	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	13203515	6241	1218.95	2115	2120	2115	2745	1485	2115	2115.61	0.01	425	2128	2121	2113	2106	2098	2117	2102	8	630	100	1520	5	1	7800000	165	35.93	1.13	12	0.08	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
112	20240610	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	12184035	5759	1124.80	2115	2120	2115	2745	1485	2115	2115.65	0.01	-9	2128	2121	2113	2106	2098	2117	2102	8	630	100	1520	5	1	7800000	165	35.93	1.13	12	0.07	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
113	20240610	091118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	19035	9	1.76	2115	2115	2115	2745	1485	2115	2115.00	0.01	-9	2128	2121	2113	2106	2098	2117	2102	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
114	20240607	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1077915	512	3.52	2120	2120	2105	2745	1485	2115	2105.30	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
115	20240607	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1077915	512	3.52	2120	2120	2105	2745	1485	2115	2105.30	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
116	20240607	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1077915	512	3.52	2120	2120	2105	2745	1485	2115	2105.30	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
117	20240607	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1077915	512	3.52	2120	2120	2105	2745	1485	2115	2105.30	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
118	20240607	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1077915	512	3.52	2120	2120	2105	2745	1485	2115	2105.30	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
119	20240607	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1077915	512	3.52	2120	2120	2105	2745	1485	2115	2105.30	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
120	20240607	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	14840	7	0.05	2120	2120	2120	2745	1485	2115	2120.00	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
121	20240607	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	10600	5	0.03	2120	2120	2120	2745	1485	2115	2120.00	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억	434	N	N	N	N
122	20240605	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	30740440	14540	292.79	2115	2115	2105	2745	1485	2115	2114.20	0.01	1155	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.19	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
123	20240605	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	30571240	14460	291.18	2115	2115	2105	2745	1485	2115	2114.19	0.01	1075	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.19	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
124	20240605	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	27236970	12878	259.32	2115	2115	2115	2745	1485	2115	2115.00	0.01	1028	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.17	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
125	20240605	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	27236970	12878	259.32	2115	2115	2115	2745	1485	2115	2115.00	0.01	1028	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.17	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
126	20240605	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	27236970	12878	259.32	2115	2115	2115	2745	1485	2115	2115.00	0.01	1028	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.17	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
127	20240605	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	27236970	12878	259.32	2115	2115	2115	2745	1485	2115	2115.00	0.01	1028	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.17	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
128	20240605	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	27236970	12878	259.32	2115	2115	2115	2745	1485	2115	2115.00	0.01	1028	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.17	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
129	20240605	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
130	20240604	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	10483760	4966	5911.90	2115	2115	2105	2755	1485	2120	2111.11	0.01	441	2130	2125	2120	2115	2110	2122	2112	8	635	100	1520	5	1	7800000	165	35.85	1.12	12	0.06	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
131	20240604	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	10466840	4958	5902.38	2115	2115	2105	2755	1485	2120	2111.10	0.01	440	2130	2125	2120	2115	2110	2122	2112	8	635	100	1520	5	1	7800000	165	35.85	1.12	12	0.06	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
132	20240604	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	9269850	4392	5228.57	2115	2115	2110	2755	1485	2120	2110.62	0.01	384	2130	2125	2120	2115	2110	2122	2112	8	635	100	1520	5	1	7800000	165	35.76	1.12	12	0.06	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
133	20240604	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	4581430	2170	2583.33	2115	2115	2110	2755	1485	2120	2111.26	0.01	162	2130	2125	2120	2115	2110	2122	2112	8	635	100	1520	5	1	7800000	165	35.76	1.12	12	0.03	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
134	20240604	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	4581430	2170	2583.33	2115	2115	2110	2755	1485	2120	2111.26	0.01	162	2130	2125	2120	2115	2110	2122	2112	8	635	100	1520	5	1	7800000	165	35.76	1.12	12	0.03	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
135	20240604	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	4568770	2164	2576.19	2115	2115	2110	2755	1485	2120	2111.26	0.01	161	2130	2125	2120	2115	2110	2122	2112	8	635	100	1520	5	1	7800000	165	35.76	1.12	12	0.03	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
136	20240604	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	4558220	2159	2570.24	2115	2115	2110	2755	1485	2120	2111.26	0.01	161	2130	2125	2120	2115	2110	2122	2112	8	635	100	1520	5	1	7800000	165	35.76	1.12	12	0.03	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
137	20240604	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	3446250	1632	1942.86	2115	2115	2110	2755	1485	2120	2111.67	0.01	108	2130	2125	2120	2115	2110	2122	2112	8	635	100	1520	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2170	-2.76	20240508	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
138	20240603	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	177935	84	43.75	2125	2125	2115	2765	1495	2130	2118.27	0.01	6	2143	2136	2128	2121	2113	2132	2117	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억	466	N	N	N	N
139	20240603	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	93135	44	22.92	2125	2125	2115	2765	1495	2130	2116.70	0.01	-34	2143	2136	2128	2121	2113	2132	2117	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억	466	N	N	N	N
140	20240603	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	21225	10	5.21	2125	2125	2120	2765	1495	2130	2122.50	0.01	0	2143	2136	2128	2121	2113	2132	2117	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억	466	N	N	N	N
141	20240603	131116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	21225	10	5.21	2125	2125	2120	2765	1495	2130	2122.50	0.01	0	2143	2136	2128	2121	2113	2132	2117	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억	466	N	N	N	N
142	20240603	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	21225	10	5.21	2125	2125	2120	2765	1495	2130	2122.50	0.01	0	2143	2136	2128	2121	2113	2132	2117	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억	466	N	N	N	N
143	20240603	111110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	10625	5	2.60	2125	2125	2125	2765	1495	2130	2125.00	0.01	0	2143	2136	2128	2121	2113	2132	2117	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억	466	N	N	N	N
144	20240603	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	10625	5	2.60	2125	2125	2125	2765	1495	2130	2125.00	0.01	0	2143	2136	2128	2121	2113	2132	2117	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억	466	N	N	N	N
145	20240603	091103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2143	2136	2128	2121	2113	2132	2117	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억	466	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History