KissMeData/452300/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3700	-55	5	-1.46	271185295	72590	113.09	3785	3820	3685	4880	2630	3755	3736.19	0.21	-4550	3885	3820	3785	3720	3685	3802	3702	28	1125	200	2320	5	1	14096380	522	-10.79	1.67	12	0.51	-343.00	2217.00	11220	20231116	-67.02	3685	20240628	0.41	9200	-59.78	20240111	3685	0.41	20240628	11220	-67.02	20231116	3685	0.41	20240628	2.92	N	452300	200	28 억	29209	N	N	0	N	N
3	20240628	151408	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	-15	5	-0.40	183853595	49027	76.38	3785	3820	3725	4880	2630	3755	3750.05	0.21	-2491	3885	3820	3785	3720	3685	3802	3702	28	1125	200	2320	5	1	14096380	527	-10.90	1.69	12	0.35	-343.00	2217.00	11220	20231116	-66.67	3715	20240624	0.67	9200	-59.35	20240111	3715	0.67	20240624	11220	-66.67	20231116	3715	0.67	20240624	2.92	N	452300	200	28 억	29209	N	N	0	N	N
4	20240628	141405	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-5	5	-0.13	144320470	38447	59.90	3785	3820	3725	4880	2630	3755	3753.75	0.21	-2505	3885	3820	3785	3720	3685	3802	3702	28	1125	200	2320	5	1	14096380	529	-10.93	1.69	12	0.27	-343.00	2217.00	11220	20231116	-66.58	3715	20240624	0.94	9200	-59.24	20240111	3715	0.94	20240624	11220	-66.58	20231116	3715	0.94	20240624	2.92	N	452300	200	28 억	29209	N	N	0	N	N
5	20240628	131406	57	100.00	KOSDAQ		금융	N	N	N	N	N	3745	-10	5	-0.27	127045025	33831	52.71	3785	3820	3725	4880	2630	3755	3755.28	0.21	-2340	3885	3820	3785	3720	3685	3802	3702	28	1125	200	2320	5	1	14096380	528	-10.92	1.69	12	0.24	-343.00	2217.00	11220	20231116	-66.62	3715	20240624	0.81	9200	-59.29	20240111	3715	0.81	20240624	11220	-66.62	20231116	3715	0.81	20240624	2.92	N	452300	200	28 억	29209	N	N	0	N	N
6	20240628	121402	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	0	3	0.00	113747140	30279	47.17	3785	3820	3725	4880	2630	3755	3756.63	0.21	-2014	3885	3820	3785	3720	3685	3802	3702	28	1125	200	2320	5	1	14096380	529	-10.95	1.69	12	0.21	-343.00	2217.00	11220	20231116	-66.53	3715	20240624	1.08	9200	-59.18	20240111	3715	1.08	20240624	11220	-66.53	20231116	3715	1.08	20240624	2.92	N	452300	200	28 억	29209	N	N	0	N	N
7	20240628	111339	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-5	5	-0.13	55075265	14614	22.77	3785	3820	3725	4880	2630	3755	3768.66	0.21	-6	3885	3820	3785	3720	3685	3802	3702	28	1125	200	2320	5	1	14096380	529	-10.93	1.69	12	0.10	-343.00	2217.00	11220	20231116	-66.58	3715	20240624	0.94	9200	-59.24	20240111	3715	0.94	20240624	11220	-66.58	20231116	3715	0.94	20240624	2.92	N	452300	200	28 억	29209	N	N	0	N	N
8	20240628	101335	57	100.00	KOSDAQ		금융	N	N	N	N	N	3780	25	2	0.67	38815840	10283	16.02	3785	3820	3725	4880	2630	3755	3774.76	0.21	136	3885	3820	3785	3720	3685	3802	3702	28	1125	200	2320	5	1	14096380	533	-11.02	1.71	12	0.07	-343.00	2217.00	11220	20231116	-66.31	3715	20240624	1.75	9200	-58.91	20240111	3715	1.75	20240624	11220	-66.31	20231116	3715	1.75	20240624	2.92	N	452300	200	28 억	29209	N	N	0	N	N
9	20240628	091340	57	100.00	KOSDAQ		금융	N	N	N	N	N	3815	60	2	1.60	11015170	2900	4.52	3785	3820	3775	4880	2630	3755	3798.33	0.21	-622	3885	3820	3785	3720	3685	3802	3702	28	1125	200	2320	5	1	14096380	538	-11.12	1.72	12	0.02	-343.00	2217.00	11220	20231116	-66.00	3715	20240624	2.69	9200	-58.53	20240111	3715	2.69	20240624	11220	-66.00	20231116	3715	2.69	20240624	2.92	N	452300	200	28 억	29209	N	N	0	N	N
10	20240627	161328	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	-40	5	-1.05	240214540	63527	90.07	3820	3850	3750	4930	2660	3795	3781.38	0.26	-8124	3861	3827	3806	3772	3751	3817	3762	28	1135	200	2350	5	1	14096380	529	-10.95	1.69	12	0.45	-343.00	2217.00	11220	20231116	-66.53	3715	20240624	1.08	9200	-59.18	20240111	3715	1.08	20240624	11220	-66.53	20231116	3715	1.08	20240624	2.94	N	452300	200	28 억	37243	N	N	11	N	N
11	20240627	151335	57	100.00	KOSDAQ		금융	N	N	N	N	N	3785	-10	5	-0.26	232765120	61542	87.26	3820	3850	3750	4930	2660	3795	3782.22	0.26	-8029	3861	3827	3806	3772	3751	3817	3762	28	1135	200	2350	5	1	14096380	534	-11.03	1.71	12	0.44	-343.00	2217.00	11220	20231116	-66.27	3715	20240624	1.88	9200	-58.86	20240111	3715	1.88	20240624	11220	-66.27	20231116	3715	1.88	20240624	2.94	N	452300	200	28 억	37243	N	N	11	N	N
12	20240627	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	3765	-30	5	-0.79	166909395	44039	62.44	3820	3850	3750	4930	2660	3795	3790.04	0.26	-5855	3861	3827	3806	3772	3751	3817	3762	28	1135	200	2350	5	1	14096380	531	-10.98	1.70	12	0.31	-343.00	2217.00	11220	20231116	-66.44	3715	20240624	1.35	9200	-59.08	20240111	3715	1.35	20240624	11220	-66.44	20231116	3715	1.35	20240624	2.94	N	452300	200	28 억	37243	N	N	11	N	N
13	20240627	131333	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	-25	5	-0.66	153032720	40361	57.23	3820	3850	3750	4930	2660	3795	3791.60	0.26	-3951	3861	3827	3806	3772	3751	3817	3762	28	1135	200	2350	5	1	14096380	531	-10.99	1.70	12	0.29	-343.00	2217.00	11220	20231116	-66.40	3715	20240624	1.48	9200	-59.02	20240111	3715	1.48	20240624	11220	-66.40	20231116	3715	1.48	20240624	2.94	N	452300	200	28 억	37243	N	N	11	N	N
14	20240627	121335	57	100.00	KOSDAQ		금융	N	N	N	N	N	3820	25	2	0.66	141153575	37218	52.77	3820	3850	3750	4930	2660	3795	3792.62	0.26	-3996	3861	3827	3806	3772	3751	3817	3762	28	1135	200	2350	5	1	14096380	538	-11.14	1.72	12	0.26	-343.00	2217.00	11220	20231116	-65.95	3715	20240624	2.83	9200	-58.48	20240111	3715	2.83	20240624	11220	-65.95	20231116	3715	2.83	20240624	2.94	N	452300	200	28 억	37243	N	N	11	N	N
15	20240627	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	35	2	0.92	107651685	28472	40.37	3820	3830	3750	4930	2660	3795	3780.97	0.26	-3301	3861	3827	3806	3772	3751	3817	3762	28	1135	200	2350	5	1	14096380	540	-11.17	1.73	12	0.20	-343.00	2217.00	11220	20231116	-65.86	3715	20240624	3.10	9200	-58.37	20240111	3715	3.10	20240624	11220	-65.86	20231116	3715	3.10	20240624	2.94	N	452300	200	28 억	37243	N	N	11	N	N
16	20240627	101334	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	-25	5	-0.66	50660480	13379	18.97	3820	3830	3750	4930	2660	3795	3786.57	0.26	-3168	3861	3827	3806	3772	3751	3817	3762	28	1135	200	2350	5	1	14096380	531	-10.99	1.70	12	0.09	-343.00	2217.00	11220	20231116	-66.40	3715	20240624	1.48	9200	-59.02	20240111	3715	1.48	20240624	11220	-66.40	20231116	3715	1.48	20240624	2.94	N	452300	200	28 억	37243	N	N	11	N	N
17	20240627	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	3800	5	2	0.13	12607315	3305	4.69	3820	3825	3780	4930	2660	3795	3814.62	0.26	-1649	3861	3827	3806	3772	3751	3817	3762	28	1135	200	2350	5	1	14096380	536	-11.08	1.71	12	0.02	-343.00	2217.00	11220	20231116	-66.13	3715	20240624	2.29	9200	-58.70	20240111	3715	2.29	20240624	11220	-66.13	20231116	3715	2.29	20240624	2.94	N	452300	200	28 억	37243	N	N	11	N	N
18	20240626	161329	57	100.00	KOSDAQ		금융	N	N	N	N	N	3795	-20	5	-0.52	268702890	70509	89.17	3820	3840	3785	4955	2675	3815	3810.93	0.17	13222	3915	3865	3800	3750	3685	3890	3775	28	1140	200	2360	5	1	14060755	534	-11.06	1.71	12	0.50	-343.00	2217.00	11220	20231116	-66.18	3715	20240624	2.15	9200	-58.75	20240111	3715	2.15	20240624	11220	-66.18	20231116	3715	2.15	20240624	3.22	N	452300	200	28 억	24156	N	N	11	N	N
19	20240626	151335	57	100.00	KOSDAQ		금융	N	N	N	N	N	3805	-10	5	-0.26	249263670	65390	82.69	3820	3840	3785	4955	2675	3815	3811.95	0.17	12878	3915	3865	3800	3750	3685	3890	3775	28	1140	200	2360	5	1	14060755	535	-11.09	1.72	12	0.47	-343.00	2217.00	11220	20231116	-66.09	3715	20240624	2.42	9200	-58.64	20240111	3715	2.42	20240624	11220	-66.09	20231116	3715	2.42	20240624	3.22	N	452300	200	28 억	24156	N	N	324	N	N
20	20240626	141331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3815	0	3	0.00	188344465	49386	62.46	3820	3840	3785	4955	2675	3815	3813.72	0.17	9573	3915	3865	3800	3750	3685	3890	3775	28	1140	200	2360	5	1	14060755	536	-11.12	1.72	12	0.35	-343.00	2217.00	11220	20231116	-66.00	3715	20240624	2.69	9200	-58.53	20240111	3715	2.69	20240624	11220	-66.00	20231116	3715	2.69	20240624	3.22	N	452300	200	28 억	24156	N	N	324	N	N
21	20240626	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3825	10	2	0.26	171071675	44854	56.72	3820	3840	3785	4955	2675	3815	3813.97	0.17	9573	3915	3865	3800	3750	3685	3890	3775	28	1140	200	2360	5	1	14060755	538	-11.15	1.73	12	0.32	-343.00	2217.00	11220	20231116	-65.91	3715	20240624	2.96	9200	-58.42	20240111	3715	2.96	20240624	11220	-65.91	20231116	3715	2.96	20240624	3.22	N	452300	200	28 억	24156	N	N	324	N	N
22	20240626	121328	57	100.00	KOSDAQ		금융	N	N	N	N	N	3820	5	2	0.13	138979570	36432	46.07	3820	3840	3785	4955	2675	3815	3814.77	0.17	7928	3915	3865	3800	3750	3685	3890	3775	28	1140	200	2360	5	1	14060755	537	-11.14	1.72	12	0.26	-343.00	2217.00	11220	20231116	-65.95	3715	20240624	2.83	9200	-58.48	20240111	3715	2.83	20240624	11220	-65.95	20231116	3715	2.83	20240624	3.22	N	452300	200	28 억	24156	N	N	324	N	N
23	20240626	111332	57	100.00	KOSDAQ		금융	N	N	N	N	N	3810	-5	5	-0.13	83599210	21936	27.74	3820	3830	3785	4955	2675	3815	3811.05	0.17	-1155	3915	3865	3800	3750	3685	3890	3775	28	1140	200	2360	5	1	14060755	536	-11.11	1.72	12	0.16	-343.00	2217.00	11220	20231116	-66.04	3715	20240624	2.56	9200	-58.59	20240111	3715	2.56	20240624	11220	-66.04	20231116	3715	2.56	20240624	3.22	N	452300	200	28 억	24156	N	N	324	N	N
24	20240626	101328	57	100.00	KOSDAQ		금융	N	N	N	N	N	3820	5	2	0.13	58909045	15437	19.52	3820	3830	3790	4955	2675	3815	3816.09	0.17	-1406	3915	3865	3800	3750	3685	3890	3775	28	1140	200	2360	5	1	14060755	537	-11.14	1.72	12	0.11	-343.00	2217.00	11220	20231116	-65.95	3715	20240624	2.83	9200	-58.48	20240111	3715	2.83	20240624	11220	-65.95	20231116	3715	2.83	20240624	3.22	N	452300	200	28 억	24156	N	N	324	N	N
25	20240626	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	3815	0	3	0.00	17325785	4536	5.74	3820	3830	3815	4955	2675	3815	3819.62	0.17	-1551	3915	3865	3800	3750	3685	3890	3775	28	1140	200	2360	5	1	14060755	536	-11.12	1.72	12	0.03	-343.00	2217.00	11220	20231116	-66.00	3715	20240624	2.69	9200	-58.53	20240111	3715	2.69	20240624	11220	-66.00	20231116	3715	2.69	20240624	3.22	N	452300	200	28 억	24156	N	N	324	N	N
26	20240625	161327	57	100.00	KOSDAQ		금융	N	N	N	N	N	3815	80	2	2.14	291018120	76770	19.59	3735	3850	3735	4855	2615	3735	3790.70	0.18	-1292	3955	3845	3780	3670	3605	3812	3637	28	1120	200	2310	5	1	14060755	536	-11.12	1.72	12	0.55	-343.00	2217.00	11220	20231116	-66.00	3715	20240624	2.69	9200	-58.53	20240111	3715	2.69	20240624	11220	-66.00	20231116	3715	2.69	20240624	3.25	N	452300	200	28 억	25923	N	N	324	N	N
27	20240625	151326	57	100.00	KOSDAQ		금융	N	N	N	N	N	3795	60	2	1.61	275740345	72760	18.57	3735	3850	3735	4855	2615	3735	3789.72	0.18	-1748	3955	3845	3780	3670	3605	3812	3637	28	1120	200	2310	5	1	14060755	534	-11.06	1.71	12	0.52	-343.00	2217.00	11220	20231116	-66.18	3715	20240624	2.15	9200	-58.75	20240111	3715	2.15	20240624	11220	-66.18	20231116	3715	2.15	20240624	3.25	N	452300	200	28 억	25923	N	N	0	N	N
28	20240625	141329	57	100.00	KOSDAQ		금융	N	N	N	N	N	3820	85	2	2.28	233841215	61694	15.75	3735	3850	3735	4855	2615	3735	3790.34	0.18	-1531	3955	3845	3780	3670	3605	3812	3637	28	1120	200	2310	5	1	14060755	537	-11.14	1.72	12	0.44	-343.00	2217.00	11220	20231116	-65.95	3715	20240624	2.83	9200	-58.48	20240111	3715	2.83	20240624	11220	-65.95	20231116	3715	2.83	20240624	3.25	N	452300	200	28 억	25923	N	N	0	N	N
29	20240625	131330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3800	65	2	1.74	198261300	52378	13.37	3735	3830	3735	4855	2615	3735	3785.20	0.18	-629	3955	3845	3780	3670	3605	3812	3637	28	1120	200	2310	5	1	14060755	534	-11.08	1.71	12	0.37	-343.00	2217.00	11220	20231116	-66.13	3715	20240624	2.29	9200	-58.70	20240111	3715	2.29	20240624	11220	-66.13	20231116	3715	2.29	20240624	3.25	N	452300	200	28 억	25923	N	N	0	N	N
30	20240625	121332	57	100.00	KOSDAQ		금융	N	N	N	N	N	3795	60	2	1.61	176898775	46742	11.93	3735	3830	3735	4855	2615	3735	3784.58	0.18	-554	3955	3845	3780	3670	3605	3812	3637	28	1120	200	2310	5	1	14060755	534	-11.06	1.71	12	0.33	-343.00	2217.00	11220	20231116	-66.18	3715	20240624	2.15	9200	-58.75	20240111	3715	2.15	20240624	11220	-66.18	20231116	3715	2.15	20240624	3.25	N	452300	200	28 억	25923	N	N	0	N	N
31	20240625	111331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3800	65	2	1.74	142153680	37573	9.59	3735	3830	3735	4855	2615	3735	3783.40	0.18	-1277	3955	3845	3780	3670	3605	3812	3637	28	1120	200	2310	5	1	14060755	534	-11.08	1.71	12	0.27	-343.00	2217.00	11220	20231116	-66.13	3715	20240624	2.29	9200	-58.70	20240111	3715	2.29	20240624	11220	-66.13	20231116	3715	2.29	20240624	3.25	N	452300	200	28 억	25923	N	N	0	N	N
32	20240625	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	3765	30	2	0.80	72846995	19339	4.94	3735	3815	3735	4855	2615	3735	3766.84	0.18	-1126	3955	3845	3780	3670	3605	3812	3637	28	1120	200	2310	5	1	14060755	529	-10.98	1.70	12	0.14	-343.00	2217.00	11220	20231116	-66.44	3715	20240624	1.35	9200	-59.08	20240111	3715	1.35	20240624	11220	-66.44	20231116	3715	1.35	20240624	3.25	N	452300	200	28 억	25923	N	N	0	N	N
33	20240625	091328	57	100.00	KOSDAQ		금융	N	N	N	N	N	3790	55	2	1.47	22065765	5837	1.49	3735	3815	3735	4855	2615	3735	3780.33	0.18	-768	3955	3845	3780	3670	3605	3812	3637	28	1120	200	2310	5	1	14060755	533	-11.05	1.71	12	0.04	-343.00	2217.00	11220	20231116	-66.22	3715	20240624	2.02	9200	-58.80	20240111	3715	2.02	20240624	11220	-66.22	20231116	3715	2.02	20240624	3.25	N	452300	200	28 억	25923	N	N	0	N	N
34	20240624	161327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3735	-195	5	-4.96	1461303680	386026	185.40	3850	3890	3715	5100	2755	3930	3785.56	0.24	-7695	4103	4016	3963	3876	3823	3990	3850	28	1170	200	2430	5	1	14060755	525	-10.89	1.68	12	2.75	-343.00	2217.00	11220	20231116	-66.71	3715	20240624	0.54	9200	-59.40	20240111	3715	0.54	20240624	11220	-66.71	20231116	3715	0.54	20240624	3.19	N	452300	200	28 억	33884	N	N	25	N	N
35	20240624	151323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3745	-185	5	-4.71	1406440785	371345	178.35	3850	3890	3715	5100	2755	3930	3787.42	0.24	-6581	4103	4016	3963	3876	3823	3990	3850	28	1170	200	2430	5	1	14060755	527	-10.92	1.69	12	2.64	-343.00	2217.00	11220	20231116	-66.62	3715	20240624	0.81	9200	-59.29	20240111	3715	0.81	20240624	11220	-66.62	20231116	3715	0.81	20240624	3.19	N	452300	200	28 억	33884	N	N	25	N	N
36	20240624	141325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3755	-175	5	-4.45	1358763180	358641	172.25	3850	3890	3715	5100	2755	3930	3788.64	0.24	-7074	4103	4016	3963	3876	3823	3990	3850	28	1170	200	2430	5	1	14060755	528	-10.95	1.69	12	2.55	-343.00	2217.00	11220	20231116	-66.53	3715	20240624	1.08	9200	-59.18	20240111	3715	1.08	20240624	11220	-66.53	20231116	3715	1.08	20240624	3.19	N	452300	200	28 억	33884	N	N	25	N	N
37	20240624	131322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3780	-150	5	-3.82	1288129370	339794	163.20	3850	3890	3715	5100	2755	3930	3790.91	0.24	-6354	4103	4016	3963	3876	3823	3990	3850	28	1170	200	2430	5	1	14060755	531	-11.02	1.71	12	2.42	-343.00	2217.00	11220	20231116	-66.31	3715	20240624	1.75	9200	-58.91	20240111	3715	1.75	20240624	11220	-66.31	20231116	3715	1.75	20240624	3.19	N	452300	200	28 억	33884	N	N	25	N	N
38	20240624	121324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3775	-155	5	-3.94	1250510905	329809	158.40	3850	3890	3715	5100	2755	3930	3791.62	0.24	-6620	4103	4016	3963	3876	3823	3990	3850	28	1170	200	2430	5	1	14060755	531	-11.01	1.70	12	2.35	-343.00	2217.00	11220	20231116	-66.35	3715	20240624	1.62	9200	-58.97	20240111	3715	1.62	20240624	11220	-66.35	20231116	3715	1.62	20240624	3.19	N	452300	200	28 억	33884	N	N	25	N	N
39	20240624	111326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3775	-155	5	-3.94	1219263370	321514	154.42	3850	3890	3715	5100	2755	3930	3792.26	0.24	-6484	4103	4016	3963	3876	3823	3990	3850	28	1170	200	2430	5	1	14060755	531	-11.01	1.70	12	2.29	-343.00	2217.00	11220	20231116	-66.35	3715	20240624	1.62	9200	-58.97	20240111	3715	1.62	20240624	11220	-66.35	20231116	3715	1.62	20240624	3.19	N	452300	200	28 억	33884	N	N	25	N	N
40	20240624	101324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3855	-75	5	-1.91	1121979295	295972	142.15	3850	3890	3715	5100	2755	3930	3790.83	0.24	-5272	4103	4016	3963	3876	3823	3990	3850	28	1170	200	2430	5	1	14060755	542	-11.24	1.74	12	2.10	-343.00	2217.00	11220	20231116	-65.64	3715	20240624	3.77	9200	-58.10	20240111	3715	3.77	20240624	11220	-65.64	20231116	3715	3.77	20240624	3.19	N	452300	200	28 억	33884	N	N	25	N	N
41	20240624	091325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3755	-175	5	-4.45	723952610	190146	91.32	3850	3880	3715	5100	2755	3930	3807.35	0.24	882	4103	4016	3963	3876	3823	3990	3850	28	1170	200	2430	5	1	14060755	528	-10.95	1.69	12	1.35	-343.00	2217.00	11220	20231116	-66.53	3715	20240624	1.08	9200	-59.18	20240111	3715	1.08	20240624	11220	-66.53	20231116	3715	1.08	20240624	3.19	N	452300	200	28 억	33884	N	N	25	N	N
42	20240621	161239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3930	-85	5	-2.12	818451750	206107	156.78	4015	4050	3910	5210	2815	4015	3971.11	0.24	-752	4081	4047	4031	3997	3981	4040	3990	28	1195	200	2480	5	1	14060755	553	-11.46	1.77	12	1.47	-343.00	2217.00	11220	20231116	-64.97	3910	20240621	0.51	9200	-57.28	20240111	3910	0.51	20240621	11220	-64.97	20231116	3910	0.51	20240621	3.15	N	452300	200	28 억	34291	N	N	25	N	N
43	20240621	151239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3920	-95	5	-2.37	754896160	189879	144.44	4015	4050	3910	5210	2815	4015	3975.67	0.24	3887	4081	4047	4031	3997	3981	4040	3990	28	1195	200	2480	5	1	14060755	551	-11.43	1.77	12	1.35	-343.00	2217.00	11220	20231116	-65.06	3910	20240621	0.26	9200	-57.39	20240111	3910	0.26	20240621	11220	-65.06	20231116	3910	0.26	20240621	3.15	N	452300	200	28 억	34291	N	N	36	N	N
44	20240621	141237	57	100.00	KOSDAQ		금융	N	N	N	N	N	3970	-45	5	-1.12	413126125	103256	78.54	4015	4050	3965	5210	2815	4015	4000.99	0.24	1831	4081	4047	4031	3997	3981	4040	3990	28	1195	200	2480	5	1	14060755	558	-11.57	1.79	12	0.73	-343.00	2217.00	11220	20231116	-64.62	3910	20240419	1.53	9200	-56.85	20240111	3910	1.53	20240419	11220	-64.62	20231116	3910	1.53	20240419	3.15	N	452300	200	28 억	34291	N	N	36	N	N
45	20240621	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	-5	5	-0.12	208984250	52118	39.65	4015	4045	3995	5210	2815	4015	4009.83	0.24	-690	4081	4047	4031	3997	3981	4040	3990	28	1195	200	2480	5	1	14060755	564	-11.69	1.81	12	0.37	-343.00	2217.00	11220	20231116	-64.26	3910	20240419	2.56	9200	-56.41	20240111	3910	2.56	20240419	11220	-64.26	20231116	3910	2.56	20240419	3.15	N	452300	200	28 억	34291	N	N	36	N	N
46	20240621	121242	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	-15	5	-0.37	188473345	47000	35.75	4015	4045	3995	5210	2815	4015	4010.07	0.24	-21	4081	4047	4031	3997	3981	4040	3990	28	1195	200	2480	5	1	14060755	562	-11.66	1.80	12	0.33	-343.00	2217.00	11220	20231116	-64.35	3910	20240419	2.30	9200	-56.52	20240111	3910	2.30	20240419	11220	-64.35	20231116	3910	2.30	20240419	3.15	N	452300	200	28 억	34291	N	N	36	N	N
47	20240621	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	4015	0	3	0.00	162823970	40594	30.88	4015	4045	3995	5210	2815	4015	4011.04	0.24	12	4081	4047	4031	3997	3981	4040	3990	28	1195	200	2480	5	1	14060755	565	-11.71	1.81	12	0.29	-343.00	2217.00	11220	20231116	-64.22	3910	20240419	2.69	9200	-56.36	20240111	3910	2.69	20240419	11220	-64.22	20231116	3910	2.69	20240419	3.15	N	452300	200	28 억	34291	N	N	36	N	N
48	20240621	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	5	2	0.12	94265950	23483	17.86	4015	4045	4000	5210	2815	4015	4014.22	0.24	-676	4081	4047	4031	3997	3981	4040	3990	28	1195	200	2480	5	1	14060755	565	-11.72	1.81	12	0.17	-343.00	2217.00	11220	20231116	-64.17	3910	20240419	2.81	9200	-56.30	20240111	3910	2.81	20240419	11220	-64.17	20231116	3910	2.81	20240419	3.15	N	452300	200	28 억	34291	N	N	36	N	N
49	20240621	091243	57	100.00	KOSDAQ		금융	N	N	N	N	N	4015	0	3	0.00	19936560	4960	3.77	4015	4045	4015	5210	2815	4015	4019.47	0.24	-423	4081	4047	4031	3997	3981	4040	3990	28	1195	200	2480	5	1	14060755	565	-11.71	1.81	12	0.04	-343.00	2217.00	11220	20231116	-64.22	3910	20240419	2.69	9200	-56.36	20240111	3910	2.69	20240419	11220	-64.22	20231116	3910	2.69	20240419	3.15	N	452300	200	28 억	34291	N	N	36	N	N
50	20240620	161234	57	100.00	KOSDAQ		금융	N	N	N	N	N	4015	-35	5	-0.86	520138370	128796	102.28	4065	4065	4015	5260	2835	4050	4038.67	0.26	-2837	4103	4076	4058	4031	4013	4067	4022	28	1210	200	2510	5	1	14060755	565	-11.71	1.81	12	0.92	-343.00	2217.00	11220	20231116	-64.22	3910	20240419	2.69	9200	-56.36	20240111	3910	2.69	20240419	11220	-64.22	20231116	3910	2.69	20240419	3.09	N	452300	200	28 억	37128	N	N	36	N	N
51	20240620	151230	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	-30	5	-0.74	467441400	115701	91.88	4065	4065	4015	5260	2835	4050	4040.08	0.26	-3009	4103	4076	4058	4031	4013	4067	4022	28	1210	200	2510	5	1	14060755	565	-11.72	1.81	12	0.82	-343.00	2217.00	11220	20231116	-64.17	3910	20240419	2.81	9200	-56.30	20240111	3910	2.81	20240419	11220	-64.17	20231116	3910	2.81	20240419	3.09	N	452300	200	28 억	37128	N	N	54	N	N
52	20240620	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	4035	-15	5	-0.37	358664535	88695	70.44	4065	4065	4025	5260	2835	4050	4043.80	0.26	-3009	4103	4076	4058	4031	4013	4067	4022	28	1210	200	2510	5	1	14060755	567	-11.76	1.82	12	0.63	-343.00	2217.00	11220	20231116	-64.04	3910	20240419	3.20	9200	-56.14	20240111	3910	3.20	20240419	11220	-64.04	20231116	3910	3.20	20240419	3.09	N	452300	200	28 억	37128	N	N	54	N	N
53	20240620	131235	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	0	3	0.00	307778420	76091	60.43	4065	4065	4025	5260	2835	4050	4044.87	0.26	-3009	4103	4076	4058	4031	4013	4067	4022	28	1210	200	2510	5	1	14060755	569	-11.81	1.83	12	0.54	-343.00	2217.00	11220	20231116	-63.90	3910	20240419	3.58	9200	-55.98	20240111	3910	3.58	20240419	11220	-63.90	20231116	3910	3.58	20240419	3.09	N	452300	200	28 억	37128	N	N	54	N	N
54	20240620	121234	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	0	3	0.00	259224510	64064	50.88	4065	4065	4040	5260	2835	4050	4046.34	0.26	-2940	4103	4076	4058	4031	4013	4067	4022	28	1210	200	2510	5	1	14060755	569	-11.81	1.83	12	0.46	-343.00	2217.00	11220	20231116	-63.90	3910	20240419	3.58	9200	-55.98	20240111	3910	3.58	20240419	11220	-63.90	20231116	3910	3.58	20240419	3.09	N	452300	200	28 억	37128	N	N	54	N	N
55	20240620	111234	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	0	3	0.00	165504720	40894	32.48	4065	4065	4040	5260	2835	4050	4047.16	0.26	-1485	4103	4076	4058	4031	4013	4067	4022	28	1210	200	2510	5	1	14060755	569	-11.81	1.83	12	0.29	-343.00	2217.00	11220	20231116	-63.90	3910	20240419	3.58	9200	-55.98	20240111	3910	3.58	20240419	11220	-63.90	20231116	3910	3.58	20240419	3.09	N	452300	200	28 억	37128	N	N	54	N	N
56	20240620	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	0	3	0.00	103373115	25543	20.28	4065	4065	4040	5260	2835	4050	4047.02	0.26	-1485	4103	4076	4058	4031	4013	4067	4022	28	1210	200	2510	5	1	14060755	569	-11.81	1.83	12	0.18	-343.00	2217.00	11220	20231116	-63.90	3910	20240419	3.58	9200	-55.98	20240111	3910	3.58	20240419	11220	-63.90	20231116	3910	3.58	20240419	3.09	N	452300	200	28 억	37128	N	N	54	N	N
57	20240620	091242	57	100.00	KOSDAQ		금융	N	N	N	N	N	4045	-5	5	-0.12	28729620	7100	5.64	4065	4065	4040	5260	2835	4050	4046.43	0.26	-920	4103	4076	4058	4031	4013	4067	4022	28	1210	200	2510	5	1	14060755	569	-11.79	1.82	12	0.05	-343.00	2217.00	11220	20231116	-63.95	3910	20240419	3.45	9200	-56.03	20240111	3910	3.45	20240419	11220	-63.95	20231116	3910	3.45	20240419	3.09	N	452300	200	28 억	37128	N	N	54	N	N
58	20240619	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	-20	5	-0.49	495393110	122195	111.32	4070	4085	4040	5290	2850	4070	4054.13	0.26	360	4116	4092	4076	4052	4036	4085	4045	28	1220	200	2520	5	1	14060755	569	-11.81	1.83	12	0.87	-343.00	2217.00	11220	20231116	-63.90	3910	20240419	3.58	9200	-55.98	20240111	3910	3.58	20240419	11220	-63.90	20231116	3910	3.58	20240419	3.07	N	452300	200	28 억	36765	N	N	54	N	N
59	20240619	151230	57	100.00	KOSDAQ		금융	N	N	N	N	N	4055	-15	5	-0.37	454793355	112178	102.19	4070	4085	4040	5290	2850	4070	4054.21	0.26	585	4116	4092	4076	4052	4036	4085	4045	28	1220	200	2520	5	1	14060755	570	-11.82	1.83	12	0.80	-343.00	2217.00	11220	20231116	-63.86	3910	20240419	3.71	9200	-55.92	20240111	3910	3.71	20240419	11220	-63.86	20231116	3910	3.71	20240419	3.07	N	452300	200	28 억	36765	N	N	2339	N	N
60	20240619	141239	57	100.00	KOSDAQ		금융	N	N	N	N	N	4060	-10	5	-0.25	388680790	95855	87.32	4070	4085	4040	5290	2850	4070	4054.88	0.26	483	4116	4092	4076	4052	4036	4085	4045	28	1220	200	2520	5	1	14060755	571	-11.84	1.83	12	0.68	-343.00	2217.00	11220	20231116	-63.81	3910	20240419	3.84	9200	-55.87	20240111	3910	3.84	20240419	11220	-63.81	20231116	3910	3.84	20240419	3.07	N	452300	200	28 억	36765	N	N	2339	N	N
61	20240619	131226	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	0	3	0.00	343657850	84742	77.20	4070	4085	4040	5290	2850	4070	4055.34	0.26	543	4116	4092	4076	4052	4036	4085	4045	28	1220	200	2520	5	1	14060755	572	-11.87	1.84	12	0.60	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	3.07	N	452300	200	28 억	36765	N	N	2339	N	N
62	20240619	121226	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	0	3	0.00	326909885	80615	73.44	4070	4085	4040	5290	2850	4070	4055.20	0.26	649	4116	4092	4076	4052	4036	4085	4045	28	1220	200	2520	5	1	14060755	572	-11.87	1.84	12	0.57	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	3.07	N	452300	200	28 억	36765	N	N	2339	N	N
63	20240619	111230	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	0	3	0.00	286213305	70572	64.29	4070	4085	4040	5290	2850	4070	4055.62	0.26	1943	4116	4092	4076	4052	4036	4085	4045	28	1220	200	2520	5	1	14060755	572	-11.87	1.84	12	0.50	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	3.07	N	452300	200	28 억	36765	N	N	2339	N	N
64	20240619	101234	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	5	2	0.12	105368500	25908	23.60	4070	4085	4050	5290	2850	4070	4067.03	0.26	-101	4116	4092	4076	4052	4036	4085	4045	28	1220	200	2520	5	1	14060755	573	-11.88	1.84	12	0.18	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	3.07	N	452300	200	28 억	36765	N	N	2339	N	N
65	20240619	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	5	2	0.12	20188035	4954	4.51	4070	4085	4070	5290	2850	4070	4075.10	0.26	-122	4116	4092	4076	4052	4036	4085	4045	28	1220	200	2520	5	1	14060755	573	-11.88	1.84	12	0.04	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	3.07	N	452300	200	28 억	36765	N	N	2339	N	N
66	20240618	161222	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	0	3	0.00	440379660	108171	27.13	4100	4100	4060	5290	2850	4070	4071.15	0.30	-5050	4336	4202	4136	4002	3936	4170	3970	28	1220	200	2520	5	1	14060755	572	-11.87	1.84	12	0.77	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	3.03	N	452300	200	28 억	42139	N	N	2339	N	N
67	20240618	151223	57	100.00	KOSDAQ		금융	N	N	N	N	N	4060	-10	5	-0.25	390921550	96019	24.09	4100	4100	4060	5290	2850	4070	4071.30	0.30	-5051	4336	4202	4136	4002	3936	4170	3970	28	1220	200	2520	5	1	14060755	571	-11.84	1.83	12	0.68	-343.00	2217.00	11220	20231116	-63.81	3910	20240419	3.84	9200	-55.87	20240111	3910	3.84	20240419	11220	-63.81	20231116	3910	3.84	20240419	3.03	N	452300	200	28 억	42139	N	N	8866	N	N
68	20240618	141227	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	0	3	0.00	312063520	76622	19.22	4100	4100	4060	5290	2850	4070	4072.77	0.30	-5051	4336	4202	4136	4002	3936	4170	3970	28	1220	200	2520	5	1	14060755	572	-11.87	1.84	12	0.54	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	3.03	N	452300	200	28 억	42139	N	N	8866	N	N
69	20240618	131227	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	0	3	0.00	279814545	68693	17.23	4100	4100	4060	5290	2850	4070	4073.42	0.30	-5051	4336	4202	4136	4002	3936	4170	3970	28	1220	200	2520	5	1	14060755	572	-11.87	1.84	12	0.49	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	3.03	N	452300	200	28 억	42139	N	N	8866	N	N
70	20240618	121223	57	100.00	KOSDAQ		금융	N	N	N	N	N	4065	-5	5	-0.12	227091480	55733	13.98	4100	4100	4060	5290	2850	4070	4074.65	0.30	-4583	4336	4202	4136	4002	3936	4170	3970	28	1220	200	2520	5	1	14060755	572	-11.85	1.83	12	0.40	-343.00	2217.00	11220	20231116	-63.77	3910	20240419	3.96	9200	-55.82	20240111	3910	3.96	20240419	11220	-63.77	20231116	3910	3.96	20240419	3.03	N	452300	200	28 억	42139	N	N	8866	N	N
71	20240618	111224	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	0	3	0.00	192197755	47160	11.83	4100	4100	4060	5290	2850	4070	4075.47	0.30	-4526	4336	4202	4136	4002	3936	4170	3970	28	1220	200	2520	5	1	14060755	572	-11.87	1.84	12	0.34	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	3.03	N	452300	200	28 억	42139	N	N	8866	N	N
72	20240618	101223	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	10	2	0.25	132784415	32572	8.17	4100	4100	4060	5290	2850	4070	4076.69	0.30	-3980	4336	4202	4136	4002	3936	4170	3970	28	1220	200	2520	5	1	14060755	574	-11.90	1.84	12	0.23	-343.00	2217.00	11220	20231116	-63.64	3910	20240419	4.35	9200	-55.65	20240111	3910	4.35	20240419	11220	-63.64	20231116	3910	4.35	20240419	3.03	N	452300	200	28 억	42139	N	N	8866	N	N
73	20240618	091233	57	100.00	KOSDAQ		금융	N	N	N	N	N	4065	-5	5	-0.12	46166350	11328	2.84	4100	4100	4060	5290	2850	4070	4075.53	0.30	-1929	4336	4202	4136	4002	3936	4170	3970	28	1220	200	2520	5	1	14060755	572	-11.85	1.83	12	0.08	-343.00	2217.00	11220	20231116	-63.77	3910	20240419	3.96	9200	-55.82	20240111	3910	3.96	20240419	11220	-63.77	20231116	3910	3.96	20240419	3.03	N	452300	200	28 억	42139	N	N	8866	N	N
74	20240617	161213	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	-75	5	-1.81	1628569245	394412	88.05	4150	4270	4070	5380	2905	4145	4129.18	0.62	-48764	4318	4231	4163	4076	4008	4275	4120	28	1235	200	2560	5	1	14060755	572	-11.87	1.84	12	2.81	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	2.96	N	452300	200	28 억	86905	N	N	8866	N	N
75	20240617	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	4085	-60	5	-1.45	1498373180	362440	80.91	4150	4270	4075	5380	2905	4145	4134.13	0.62	-51388	4318	4231	4163	4076	4008	4275	4120	28	1235	200	2560	5	1	14060755	574	-11.91	1.84	12	2.58	-343.00	2217.00	11220	20231116	-63.59	3910	20240419	4.48	9200	-55.60	20240111	3910	4.48	20240419	11220	-63.59	20231116	3910	4.48	20240419	2.96	N	452300	200	28 억	86905	N	N	16260	N	N
76	20240617	141210	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	-45	5	-1.09	1213684380	292752	65.35	4150	4270	4095	5380	2905	4145	4145.78	0.62	-47495	4318	4231	4163	4076	4008	4275	4120	28	1235	200	2560	5	1	14060755	576	-11.95	1.85	12	2.08	-343.00	2217.00	11220	20231116	-63.46	3910	20240419	4.86	9200	-55.43	20240111	3910	4.86	20240419	11220	-63.46	20231116	3910	4.86	20240419	2.96	N	452300	200	28 억	86905	N	N	16260	N	N
77	20240617	131209	57	100.00	KOSDAQ		금융	N	N	N	N	N	4115	-30	5	-0.72	947491830	227905	50.88	4150	4270	4110	5380	2905	4145	4157.40	0.62	-36601	4318	4231	4163	4076	4008	4275	4120	28	1235	200	2560	5	1	14060755	579	-12.00	1.86	12	1.62	-343.00	2217.00	11220	20231116	-63.32	3910	20240419	5.24	9200	-55.27	20240111	3910	5.24	20240419	11220	-63.32	20231116	3910	5.24	20240419	2.96	N	452300	200	28 억	86905	N	N	16260	N	N
78	20240617	121210	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	-20	5	-0.48	881604365	211913	47.31	4150	4270	4110	5380	2905	4145	4160.22	0.62	-35408	4318	4231	4163	4076	4008	4275	4120	28	1235	200	2560	5	1	14060755	580	-12.03	1.86	12	1.51	-343.00	2217.00	11220	20231116	-63.24	3910	20240419	5.50	9200	-55.16	20240111	3910	5.50	20240419	11220	-63.24	20231116	3910	5.50	20240419	2.96	N	452300	200	28 억	86905	N	N	16260	N	N
79	20240617	111200	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	0	3	0.00	703849075	168872	37.70	4150	4270	4110	5380	2905	4145	4167.95	0.62	-22604	4318	4231	4163	4076	4008	4275	4120	28	1235	200	2560	5	1	14060755	583	-12.08	1.87	12	1.20	-343.00	2217.00	11220	20231116	-63.06	3910	20240419	6.01	9200	-54.95	20240111	3910	6.01	20240419	11220	-63.06	20231116	3910	6.01	20240419	2.96	N	452300	200	28 억	86905	N	N	16260	N	N
80	20240617	101201	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	0	3	0.00	595185880	142691	31.85	4150	4270	4110	5380	2905	4145	4171.16	0.62	-13783	4318	4231	4163	4076	4008	4275	4120	28	1235	200	2560	5	1	14060755	583	-12.08	1.87	12	1.01	-343.00	2217.00	11220	20231116	-63.06	3910	20240419	6.01	9200	-54.95	20240111	3910	6.01	20240419	11220	-63.06	20231116	3910	6.01	20240419	2.96	N	452300	200	28 억	86905	N	N	16260	N	N
81	20240617	091204	57	100.00	KOSDAQ		금융	N	N	N	N	N	4140	-5	5	-0.12	156051335	37603	8.39	4150	4180	4110	5380	2905	4145	4149.98	0.62	-8596	4318	4231	4163	4076	4008	4275	4120	28	1235	200	2560	5	1	14060755	582	-12.07	1.87	12	0.27	-343.00	2217.00	11220	20231116	-63.10	3910	20240419	5.88	9200	-55.00	20240111	3910	5.88	20240419	11220	-63.10	20231116	3910	5.88	20240419	2.96	N	452300	200	28 억	86905	N	N	16260	N	N
82	20240614	161019	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	50	2	1.22	1848304140	444552	26.21	4125	4250	4095	5320	2870	4095	4157.68	0.14	94175	4835	4465	4280	3910	3725	4372	3817	28	1225	200	2530	5	1	14060755	583	-12.08	1.87	12	3.16	-343.00	2217.00	11220	20231116	-63.06	3910	20240419	6.01	9200	-54.95	20240111	3910	6.01	20240419	11220	-63.06	20231116	3910	6.01	20240419	3.00	N	452300	200	28 억	19220	N	N	16260	N	N
83	20240614	151023	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	50	2	1.22	1781759220	428517	25.27	4125	4250	4095	5320	2870	4095	4157.97	0.14	90852	4835	4465	4280	3910	3725	4372	3817	28	1225	200	2530	5	1	14060755	583	-12.08	1.87	12	3.05	-343.00	2217.00	11220	20231116	-63.06	3910	20240419	6.01	9200	-54.95	20240111	3910	6.01	20240419	11220	-63.06	20231116	3910	6.01	20240419	3.00	N	452300	200	28 억	19220	N	N	0	N	N
84	20240614	141022	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	50	2	1.22	1572334825	377978	22.29	4125	4250	4095	5320	2870	4095	4159.86	0.14	71616	4835	4465	4280	3910	3725	4372	3817	28	1225	200	2530	5	1	14060755	583	-12.08	1.87	12	2.69	-343.00	2217.00	11220	20231116	-63.06	3910	20240419	6.01	9200	-54.95	20240111	3910	6.01	20240419	11220	-63.06	20231116	3910	6.01	20240419	3.00	N	452300	200	28 억	19220	N	N	0	N	N
85	20240614	131024	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	105	2	2.56	1351724860	324949	19.16	4125	4250	4095	5320	2870	4095	4159.81	0.14	62079	4835	4465	4280	3910	3725	4372	3817	28	1225	200	2530	5	1	14060755	591	-12.24	1.89	12	2.31	-343.00	2217.00	11220	20231116	-62.57	3910	20240419	7.42	9200	-54.35	20240111	3910	7.42	20240419	11220	-62.57	20231116	3910	7.42	20240419	3.00	N	452300	200	28 억	19220	N	N	0	N	N
86	20240614	121031	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	125	2	3.05	1240917075	298458	17.60	4125	4250	4095	5320	2870	4095	4157.76	0.14	54475	4835	4465	4280	3910	3725	4372	3817	28	1225	200	2530	5	1	14060755	593	-12.30	1.90	12	2.12	-343.00	2217.00	11220	20231116	-62.39	3910	20240419	7.93	9200	-54.13	20240111	3910	7.93	20240419	11220	-62.39	20231116	3910	7.93	20240419	3.00	N	452300	200	28 억	19220	N	N	0	N	N
87	20240614	111149	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	105	2	2.56	911431030	220405	13.00	4125	4205	4095	5320	2870	4095	4135.26	0.14	39746	4835	4465	4280	3910	3725	4372	3817	28	1225	200	2530	5	1	14060755	591	-12.24	1.89	12	1.57	-343.00	2217.00	11220	20231116	-62.57	3910	20240419	7.42	9200	-54.35	20240111	3910	7.42	20240419	11220	-62.57	20231116	3910	7.42	20240419	3.00	N	452300	200	28 억	19220	N	N	0	N	N
88	20240614	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	4150	55	2	1.34	632427535	153570	9.05	4125	4165	4095	5320	2870	4095	4118.17	0.14	12513	4835	4465	4280	3910	3725	4372	3817	28	1225	200	2530	5	1	14060755	584	-12.10	1.87	12	1.09	-343.00	2217.00	11220	20231116	-63.01	3910	20240419	6.14	9200	-54.89	20240111	3910	6.14	20240419	11220	-63.01	20231116	3910	6.14	20240419	3.00	N	452300	200	28 억	19220	N	N	0	N	N
89	20240614	091155	57	100.00	KOSDAQ		금융	N	N	N	N	N	4115	20	2	0.49	164477410	39733	2.34	4125	4165	4105	5320	2870	4095	4139.57	0.14	1336	4835	4465	4280	3910	3725	4372	3817	28	1225	200	2530	5	1	14060755	579	-12.00	1.86	12	0.28	-343.00	2217.00	11220	20231116	-63.32	3910	20240419	5.24	9200	-55.27	20240111	3910	5.24	20240419	11220	-63.32	20231116	3910	5.24	20240419	3.00	N	452300	200	28 억	19220	N	N	0	N	N
90	20240613	161135	57	100.00	KOSDAQ		금융	N	N	N	N	N	4095	10	2	0.24	7385904460	1687505	876.75	4230	4650	4095	5310	2860	4085	4377.52	0.23	-17259	4131	4107	4086	4062	4041	4097	4052	28	1225	200	2530	5	1	14060755	576	-11.94	1.85	12	12.00	-343.00	2217.00	11220	20231116	-63.50	3910	20240419	4.73	9200	-55.49	20240111	3910	4.73	20240419	11220	-63.50	20231116	3910	4.73	20240419	2.90	N	452300	200	28 억	32586	N	N	0	N	N
91	20240613	151155	57	100.00	KOSDAQ		금융	N	N	N	N	N	4115	30	2	0.73	7228646750	1649150	856.83	4230	4650	4100	5310	2860	4085	4383.26	0.23	-17081	4131	4107	4086	4062	4041	4097	4052	28	1225	200	2530	5	1	14060755	579	-12.00	1.86	12	11.73	-343.00	2217.00	11220	20231116	-63.32	3910	20240419	5.24	9200	-55.27	20240111	3910	5.24	20240419	11220	-63.32	20231116	3910	5.24	20240419	2.90	N	452300	200	28 억	32586	N	N	0	N	N
92	20240613	141143	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	40	2	0.98	6940344330	1579279	820.52	4230	4650	4125	5310	2860	4085	4394.63	0.23	-15765	4131	4107	4086	4062	4041	4097	4052	28	1225	200	2530	5	1	14060755	580	-12.03	1.86	12	11.23	-343.00	2217.00	11220	20231116	-63.24	3910	20240419	5.50	9200	-55.16	20240111	3910	5.50	20240419	11220	-63.24	20231116	3910	5.50	20240419	2.90	N	452300	200	28 억	32586	Y	N	0	N	N
93	20240613	131143	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	95	2	2.33	6683578065	1517241	788.29	4230	4650	4140	5310	2860	4085	4405.09	0.23	-14711	4131	4107	4086	4062	4041	4097	4052	28	1225	200	2530	5	1	14060755	588	-12.19	1.89	12	10.79	-343.00	2217.00	11220	20231116	-62.75	3910	20240419	6.91	9200	-54.57	20240111	3910	6.91	20240419	11220	-62.75	20231116	3910	6.91	20240419	2.90	N	452300	200	28 억	32586	N	N	0	N	N
94	20240613	121144	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	75	2	1.84	6517870380	1477369	767.58	4230	4650	4145	5310	2860	4085	4411.81	0.23	-12804	4131	4107	4086	4062	4041	4097	4052	28	1225	200	2530	5	1	14060755	585	-12.13	1.88	12	10.51	-343.00	2217.00	11220	20231116	-62.92	3910	20240419	6.39	9200	-54.78	20240111	3910	6.39	20240419	11220	-62.92	20231116	3910	6.39	20240419	2.90	N	452300	200	28 억	32586	N	N	0	N	N
95	20240613	111138	57	100.00	KOSDAQ		금융	N	N	N	N	N	4195	110	2	2.69	6174382660	1394917	724.74	4230	4650	4175	5310	2860	4085	4426.34	0.23	-13588	4131	4107	4086	4062	4041	4097	4052	28	1225	200	2530	5	1	14060755	590	-12.23	1.89	12	9.92	-343.00	2217.00	11220	20231116	-62.61	3910	20240419	7.29	9200	-54.40	20240111	3910	7.29	20240419	11220	-62.61	20231116	3910	7.29	20240419	2.90	N	452300	200	28 억	32586	N	N	0	N	N
96	20240613	101136	57	100.00	KOSDAQ		금융	N	N	N	N	N	4205	120	2	2.94	5887157870	1326421	689.15	4230	4650	4175	5310	2860	4085	4438.38	0.23	-9122	4131	4107	4086	4062	4041	4097	4052	28	1225	200	2530	5	1	14060755	591	-12.26	1.90	12	9.43	-343.00	2217.00	11220	20231116	-62.52	3910	20240419	7.54	9200	-54.29	20240111	3910	7.54	20240419	11220	-62.52	20231116	3910	7.54	20240419	2.90	N	452300	200	28 억	32586	N	N	0	N	N
97	20240613	091146	57	100.00	KOSDAQ		금융	N	N	N	N	N	4340	255	2	6.24	4244936530	941516	489.17	4230	4650	4215	5310	2860	4085	4508.62	0.23	-7915	4131	4107	4086	4062	4041	4097	4052	28	1225	200	2530	5	1	14060755	610	-12.65	1.96	12	6.70	-343.00	2217.00	11220	20231116	-61.32	3910	20240419	11.00	9200	-52.83	20240111	3910	11.00	20240419	11220	-61.32	20231116	3910	11.00	20240419	2.90	N	452300	200	28 억	32586	N	N	0	N	N
98	20240612	161126	57	100.00	KOSDAQ		금융	N	N	N	N	N	4085	0	3	0.00	748894360	183547	23.37	4095	4110	4065	5310	2860	4085	4080.05	0.21	2927	4441	4262	4166	3987	3891	4215	3940	28	1225	200	2530	5	1	14060755	574	-11.91	1.84	12	1.31	-343.00	2217.00	11220	20231116	-63.59	3910	20240419	4.48	9200	-55.60	20240111	3910	4.48	20240419	11220	-63.59	20231116	3910	4.48	20240419	2.88	N	452300	200	28 억	29659	N	N	0	N	N
99	20240612	151139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-5	5	-0.12	709896605	173996	22.16	4095	4110	4065	5310	2860	4085	4079.96	0.21	2947	4441	4262	4166	3987	3891	4215	3940	28	1225	200	2530	5	1	14060755	574	-11.90	1.84	12	1.24	-343.00	2217.00	11220	20231116	-63.64	3910	20240419	4.35	9200	-55.65	20240111	3910	4.35	20240419	11220	-63.64	20231116	3910	4.35	20240419	2.88	N	452300	200	28 억	29659	N	N	0	N	N
100	20240612	141133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-5	5	-0.12	592904030	145288	18.50	4095	4110	4070	5310	2860	4085	4080.89	0.21	3071	4441	4262	4166	3987	3891	4215	3940	28	1225	200	2530	5	1	14060755	574	-11.90	1.84	12	1.03	-343.00	2217.00	11220	20231116	-63.64	3910	20240419	4.35	9200	-55.65	20240111	3910	4.35	20240419	11220	-63.64	20231116	3910	4.35	20240419	2.88	N	452300	200	28 억	29659	N	N	0	N	N
101	20240612	131134	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	-10	5	-0.24	563333775	138031	17.58	4095	4110	4070	5310	2860	4085	4081.21	0.21	3567	4441	4262	4166	3987	3891	4215	3940	28	1225	200	2530	5	1	14060755	573	-11.88	1.84	12	0.98	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	2.88	N	452300	200	28 억	29659	N	N	0	N	N
102	20240612	121132	57	100.00	KOSDAQ		금융	N	N	N	N	N	4085	0	3	0.00	531065655	130110	16.57	4095	4110	4070	5310	2860	4085	4081.67	0.21	5436	4441	4262	4166	3987	3891	4215	3940	28	1225	200	2530	5	1	14060755	574	-11.91	1.84	12	0.93	-343.00	2217.00	11220	20231116	-63.59	3910	20240419	4.48	9200	-55.60	20240111	3910	4.48	20240419	11220	-63.59	20231116	3910	4.48	20240419	2.88	N	452300	200	28 억	29659	N	N	0	N	N
103	20240612	111130	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	5	2	0.12	400011110	98028	12.48	4095	4110	4070	5310	2860	4085	4080.58	0.21	13742	4441	4262	4166	3987	3891	4215	3940	28	1225	200	2530	5	1	14060755	575	-11.92	1.84	12	0.70	-343.00	2217.00	11220	20231116	-63.55	3910	20240419	4.60	9200	-55.54	20240111	3910	4.60	20240419	11220	-63.55	20231116	3910	4.60	20240419	2.88	N	452300	200	28 억	29659	N	N	0	N	N
104	20240612	101133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4095	10	2	0.24	219778435	53793	6.85	4095	4110	4070	5310	2860	4085	4085.63	0.21	12107	4441	4262	4166	3987	3891	4215	3940	28	1225	200	2530	5	1	14060755	576	-11.94	1.85	12	0.38	-343.00	2217.00	11220	20231116	-63.50	3910	20240419	4.73	9200	-55.49	20240111	3910	4.73	20240419	11220	-63.50	20231116	3910	4.73	20240419	2.88	N	452300	200	28 억	29659	N	N	0	N	N
105	20240612	091135	57	100.00	KOSDAQ		금융	N	N	N	N	N	4085	0	3	0.00	97366365	23823	3.03	4095	4110	4070	5310	2860	4085	4087.07	0.21	10265	4441	4262	4166	3987	3891	4215	3940	28	1225	200	2530	5	1	14060755	574	-11.91	1.84	12	0.17	-343.00	2217.00	11220	20231116	-63.59	3910	20240419	4.48	9200	-55.60	20240111	3910	4.48	20240419	11220	-63.59	20231116	3910	4.48	20240419	2.88	N	452300	200	28 억	29659	N	N	0	N	N
106	20240610	161121	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	-65	5	-1.55	1072560915	257645	79.10	4130	4330	4105	5440	2935	4190	4163.00	1.00	-29658	4366	4277	4191	4102	4016	4322	4147	28	1250	200	2590	5	1	14060755	580	-12.03	1.86	12	1.83	-343.00	2217.00	11220	20231116	-63.24	3910	20240419	5.50	9200	-55.16	20240111	3910	5.50	20240419	11220	-63.24	20231116	3910	5.50	20240419	3.00	N	452300	200	28 억	141182	N	N	0	N	N
107	20240610	151132	57	100.00	KOSDAQ		금융	N	N	N	N	N	4135	-55	5	-1.31	939072630	225197	69.14	4130	4330	4110	5440	2935	4190	4170.00	1.00	-34814	4366	4277	4191	4102	4016	4322	4147	28	1250	200	2590	5	1	14060755	581	-12.06	1.87	12	1.60	-343.00	2217.00	11220	20231116	-63.15	3910	20240419	5.75	9200	-55.05	20240111	3910	5.75	20240419	11220	-63.15	20231116	3910	5.75	20240419	3.00	N	452300	200	28 억	141182	N	N	0	N	N
108	20240610	141128	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	-10	5	-0.24	753580350	180324	55.36	4130	4330	4110	5440	2935	4190	4179.04	1.00	-38501	4366	4277	4191	4102	4016	4322	4147	28	1250	200	2590	5	1	14060755	588	-12.19	1.89	12	1.28	-343.00	2217.00	11220	20231116	-62.75	3910	20240419	6.91	9200	-54.57	20240111	3910	6.91	20240419	11220	-62.75	20231116	3910	6.91	20240419	3.00	N	452300	200	28 억	141182	N	N	0	N	N
109	20240610	131123	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	-45	5	-1.07	643482380	153872	47.24	4130	4330	4110	5440	2935	4190	4181.93	1.00	-35020	4366	4277	4191	4102	4016	4322	4147	28	1250	200	2590	5	1	14060755	583	-12.08	1.87	12	1.09	-343.00	2217.00	11220	20231116	-63.06	3910	20240419	6.01	9200	-54.95	20240111	3910	6.01	20240419	11220	-63.06	20231116	3910	6.01	20240419	3.00	N	452300	200	28 억	141182	N	N	0	N	N
110	20240610	121125	57	100.00	KOSDAQ		금융	N	N	N	N	N	4150	-40	5	-0.95	577956680	138068	42.39	4130	4330	4110	5440	2935	4190	4186.03	1.00	-32806	4366	4277	4191	4102	4016	4322	4147	28	1250	200	2590	5	1	14060755	584	-12.10	1.87	12	0.98	-343.00	2217.00	11220	20231116	-63.01	3910	20240419	6.14	9200	-54.89	20240111	3910	6.14	20240419	11220	-63.01	20231116	3910	6.14	20240419	3.00	N	452300	200	28 억	141182	N	N	0	N	N
111	20240610	111129	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	-30	5	-0.72	196175760	47260	14.51	4130	4230	4110	5440	2935	4190	4150.99	1.00	-7214	4366	4277	4191	4102	4016	4322	4147	28	1250	200	2590	5	1	14060755	585	-12.13	1.88	12	0.34	-343.00	2217.00	11220	20231116	-62.92	3910	20240419	6.39	9200	-54.78	20240111	3910	6.39	20240419	11220	-62.92	20231116	3910	6.39	20240419	3.00	N	452300	200	28 억	141182	N	N	0	N	N
112	20240610	101126	57	100.00	KOSDAQ		금융	N	N	N	N	N	4170	-20	5	-0.48	171798595	41391	12.71	4130	4230	4110	5440	2935	4190	4150.62	1.00	-6336	4366	4277	4191	4102	4016	4322	4147	28	1250	200	2590	5	1	14060755	586	-12.16	1.88	12	0.29	-343.00	2217.00	11220	20231116	-62.83	3910	20240419	6.65	9200	-54.67	20240111	3910	6.65	20240419	11220	-62.83	20231116	3910	6.65	20240419	3.00	N	452300	200	28 억	141182	N	N	0	N	N
113	20240610	091130	57	100.00	KOSDAQ		금융	N	N	N	N	N	4170	-20	5	-0.48	54647235	13136	4.03	4130	4230	4125	5440	2935	4190	4160.11	1.00	371	4366	4277	4191	4102	4016	4322	4147	28	1250	200	2590	5	1	14060755	586	-12.16	1.88	12	0.09	-343.00	2217.00	11220	20231116	-62.83	3910	20240419	6.65	9200	-54.67	20240111	3910	6.65	20240419	11220	-62.83	20231116	3910	6.65	20240419	3.00	N	452300	200	28 억	141182	N	N	0	N	N
114	20240607	161159	57	100.00	KOSDAQ		금융	N	N	N	N	N	4190	140	2	3.46	1351913965	322355	225.41	4105	4280	4105	5260	2835	4050	4193.88	0.44	79075	4173	4111	4073	4011	3973	4142	4042	28	1210	200	2510	5	1	14060755	589	-12.22	1.89	12	2.29	-343.00	2217.00	11220	20231116	-62.66	3910	20240419	7.16	9200	-54.46	20240111	3910	7.16	20240419	11220	-62.66	20231116	3910	7.16	20240419	2.86	N	452300	200	28 억	62224	N	N	0	N	N
115	20240607	151215	57	100.00	KOSDAQ		금융	N	N	N	N	N	4165	115	2	2.84	1232898495	293827	205.46	4105	4280	4105	5260	2835	4050	4196.00	0.44	69135	4173	4111	4073	4011	3973	4142	4042	28	1210	200	2510	5	1	14060755	586	-12.14	1.88	12	2.09	-343.00	2217.00	11220	20231116	-62.88	3910	20240419	6.52	9200	-54.73	20240111	3910	6.52	20240419	11220	-62.88	20231116	3910	6.52	20240419	2.86	N	452300	200	28 억	62224	N	N	0	N	N
116	20240607	141201	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	135	2	3.33	1131292765	269427	188.40	4105	4280	4105	5260	2835	4050	4198.88	0.44	64170	4173	4111	4073	4011	3973	4142	4042	28	1210	200	2510	5	1	14060755	588	-12.20	1.89	12	1.92	-343.00	2217.00	11220	20231116	-62.70	3910	20240419	7.03	9200	-54.51	20240111	3910	7.03	20240419	11220	-62.70	20231116	3910	7.03	20240419	2.86	N	452300	200	28 억	62224	N	N	0	N	N
117	20240607	131201	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	130	2	3.21	1081591455	257505	180.06	4105	4280	4105	5260	2835	4050	4200.27	0.44	64257	4173	4111	4073	4011	3973	4142	4042	28	1210	200	2510	5	1	14060755	588	-12.19	1.89	12	1.83	-343.00	2217.00	11220	20231116	-62.75	3910	20240419	6.91	9200	-54.57	20240111	3910	6.91	20240419	11220	-62.75	20231116	3910	6.91	20240419	2.86	N	452300	200	28 억	62224	N	N	0	N	N
118	20240607	121205	57	100.00	KOSDAQ		금융	N	N	N	N	N	4165	115	2	2.84	1051080545	250190	174.95	4105	4280	4105	5260	2835	4050	4201.13	0.44	62553	4173	4111	4073	4011	3973	4142	4042	28	1210	200	2510	5	1	14060755	586	-12.14	1.88	12	1.78	-343.00	2217.00	11220	20231116	-62.88	3910	20240419	6.52	9200	-54.73	20240111	3910	6.52	20240419	11220	-62.88	20231116	3910	6.52	20240419	2.86	N	452300	200	28 억	62224	N	N	0	N	N
119	20240607	111146	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	150	2	3.70	989975260	235588	164.74	4105	4280	4105	5260	2835	4050	4202.15	0.44	60119	4173	4111	4073	4011	3973	4142	4042	28	1210	200	2510	5	1	14060755	591	-12.24	1.89	12	1.68	-343.00	2217.00	11220	20231116	-62.57	3910	20240419	7.42	9200	-54.35	20240111	3910	7.42	20240419	11220	-62.57	20231116	3910	7.42	20240419	2.86	N	452300	200	28 억	62224	N	N	0	N	N
120	20240607	101205	57	100.00	KOSDAQ		금융	N	N	N	N	N	4210	160	2	3.95	809906940	192339	134.49	4105	4280	4105	5260	2835	4050	4210.83	0.44	53519	4173	4111	4073	4011	3973	4142	4042	28	1210	200	2510	5	1	14060755	592	-12.27	1.90	12	1.37	-343.00	2217.00	11220	20231116	-62.48	3910	20240419	7.67	9200	-54.24	20240111	3910	7.67	20240419	11220	-62.48	20231116	3910	7.67	20240419	2.86	N	452300	200	28 억	62224	N	N	0	N	N
121	20240607	091205	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	150	2	3.70	128521690	30862	21.58	4105	4225	4105	5260	2835	4050	4164.40	0.44	11772	4173	4111	4073	4011	3973	4142	4042	28	1210	200	2510	5	1	14060755	591	-12.24	1.89	12	0.22	-343.00	2217.00	11220	20231116	-62.57	3910	20240419	7.42	9200	-54.35	20240111	3910	7.42	20240419	11220	-62.57	20231116	3910	7.42	20240419	2.86	N	452300	200	28 억	62224	N	N	0	N	N
122	20240605	161200	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	10	2	0.25	573789000	141323	20.16	4045	4135	4035	5250	2830	4040	4060.30	0.31	19336	4573	4306	4163	3896	3753	4235	3825	28	1210	200	2500	5	1	14060755	569	-11.81	1.83	12	1.01	-343.00	2217.00	11220	20231116	-63.90	3910	20240419	3.58	9200	-55.98	20240111	3910	3.58	20240419	11220	-63.90	20231116	3910	3.58	20240419	2.88	N	452300	200	28 억	42888	N	N	0	N	N
123	20240605	151158	57	100.00	KOSDAQ		금융	N	N	N	N	N	4045	5	2	0.12	510668930	125760	17.94	4045	4135	4035	5250	2830	4040	4060.66	0.31	17847	4573	4306	4163	3896	3753	4235	3825	28	1210	200	2500	5	1	14060755	569	-11.79	1.82	12	0.89	-343.00	2217.00	11220	20231116	-63.95	3910	20240419	3.45	9200	-56.03	20240111	3910	3.45	20240419	11220	-63.95	20231116	3910	3.45	20240419	2.88	N	452300	200	28 억	42888	N	N	0	N	N
124	20240605	141158	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	35	2	0.87	360327145	88690	12.65	4045	4135	4035	5250	2830	4040	4062.77	0.31	14329	4573	4306	4163	3896	3753	4235	3825	28	1210	200	2500	5	1	14060755	573	-11.88	1.84	12	0.63	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	2.88	N	452300	200	28 억	42888	N	N	0	N	N
125	20240605	131158	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	10	2	0.25	322546415	79378	11.32	4045	4135	4035	5250	2830	4040	4063.42	0.31	12820	4573	4306	4163	3896	3753	4235	3825	28	1210	200	2500	5	1	14060755	569	-11.81	1.83	12	0.56	-343.00	2217.00	11220	20231116	-63.90	3910	20240419	3.58	9200	-55.98	20240111	3910	3.58	20240419	11220	-63.90	20231116	3910	3.58	20240419	2.88	N	452300	200	28 억	42888	N	N	0	N	N
126	20240605	121154	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	40	2	0.99	287234430	70668	10.08	4045	4135	4035	5250	2830	4040	4064.56	0.31	11091	4573	4306	4163	3896	3753	4235	3825	28	1210	200	2500	5	1	14060755	574	-11.90	1.84	12	0.50	-343.00	2217.00	11220	20231116	-63.64	3910	20240419	4.35	9200	-55.65	20240111	3910	4.35	20240419	11220	-63.64	20231116	3910	4.35	20240419	2.88	N	452300	200	28 억	42888	N	N	0	N	N
127	20240605	111157	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	35	2	0.87	248120385	61039	8.71	4045	4135	4035	5250	2830	4040	4064.95	0.31	9627	4573	4306	4163	3896	3753	4235	3825	28	1210	200	2500	5	1	14060755	573	-11.88	1.84	12	0.43	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	2.88	N	452300	200	28 억	42888	N	N	0	N	N
128	20240605	101153	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	35	2	0.87	90607350	22391	3.19	4045	4100	4035	5250	2830	4040	4046.60	0.31	-2369	4573	4306	4163	3896	3753	4235	3825	28	1210	200	2500	5	1	14060755	573	-11.88	1.84	12	0.16	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	2.88	N	452300	200	28 억	42888	N	N	0	N	N
129	20240605	091154	57	100.00	KOSDAQ		금융	N	N	N	N	N	4065	25	2	0.62	12770930	3149	0.45	4045	4100	4045	5250	2830	4040	4055.55	0.31	1216	4573	4306	4163	3896	3753	4235	3825	28	1210	200	2500	5	1	14060755	572	-11.85	1.83	12	0.02	-343.00	2217.00	11220	20231116	-63.77	3910	20240419	3.96	9200	-55.82	20240111	3910	3.96	20240419	11220	-63.77	20231116	3910	3.96	20240419	2.88	N	452300	200	28 억	42888	N	N	0	N	N
130	20240604	161143	57	100.00	KOSDAQ		금융	N	N	N	N	N	4040	-30	5	-0.74	2934016330	698926	964.94	4070	4430	4020	5290	2850	4070	4199.63	0.22	12554	4160	4115	4075	4030	3990	4095	4010	28	1220	200	2520	5	1	14060755	568	-11.78	1.82	12	4.97	-343.00	2217.00	11220	20231116	-63.99	3910	20240419	3.32	9200	-56.09	20240111	3910	3.32	20240419	11220	-63.99	20231116	3910	3.32	20240419	2.81	N	452300	200	28 억	30751	N	N	0	N	N
131	20240604	151145	57	100.00	KOSDAQ		금융	N	N	N	N	N	4055	-15	5	-0.37	2669542955	633453	874.55	4070	4430	4025	5290	2850	4070	4214.27	0.22	11587	4160	4115	4075	4030	3990	4095	4010	28	1220	200	2520	5	1	14060755	570	-11.82	1.83	12	4.51	-343.00	2217.00	11220	20231116	-63.86	3910	20240419	3.71	9200	-55.92	20240111	3910	3.71	20240419	11220	-63.86	20231116	3910	3.71	20240419	2.81	N	452300	200	28 억	30751	N	N	0	N	N
132	20240604	141147	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	115	2	2.83	2206288905	520093	718.04	4070	4430	4065	5290	2850	4070	4242.10	0.22	11506	4160	4115	4075	4030	3990	4095	4010	28	1220	200	2520	5	1	14060755	588	-12.20	1.89	12	3.70	-343.00	2217.00	11220	20231116	-62.70	3910	20240419	7.03	9200	-54.51	20240111	3910	7.03	20240419	11220	-62.70	20231116	3910	7.03	20240419	2.81	N	452300	200	28 억	30751	N	N	0	N	N
133	20240604	131144	57	100.00	KOSDAQ		금융	N	N	N	N	N	4150	80	2	1.97	2087899445	491785	678.96	4070	4430	4065	5290	2850	4070	4245.55	0.22	6610	4160	4115	4075	4030	3990	4095	4010	28	1220	200	2520	5	1	14060755	584	-12.10	1.87	12	3.50	-343.00	2217.00	11220	20231116	-63.01	3910	20240419	6.14	9200	-54.89	20240111	3910	6.14	20240419	11220	-63.01	20231116	3910	6.14	20240419	2.81	N	452300	200	28 억	30751	N	N	0	N	N
134	20240604	121142	57	100.00	KOSDAQ		금융	N	N	N	N	N	4130	60	2	1.47	2044038720	481177	664.32	4070	4430	4065	5290	2850	4070	4248.00	0.22	2566	4160	4115	4075	4030	3990	4095	4010	28	1220	200	2520	5	1	14060755	581	-12.04	1.86	12	3.42	-343.00	2217.00	11220	20231116	-63.19	3910	20240419	5.63	9200	-55.11	20240111	3910	5.63	20240419	11220	-63.19	20231116	3910	5.63	20240419	2.81	N	452300	200	28 억	30751	N	N	0	N	N
135	20240604	111138	57	100.00	KOSDAQ		금융	N	N	N	N	N	4170	100	2	2.46	1910059980	448844	619.68	4070	4430	4065	5290	2850	4070	4255.51	0.22	-5384	4160	4115	4075	4030	3990	4095	4010	28	1220	200	2520	5	1	14060755	586	-12.16	1.88	12	3.19	-343.00	2217.00	11220	20231116	-62.83	3910	20240419	6.65	9200	-54.67	20240111	3910	6.65	20240419	11220	-62.83	20231116	3910	6.65	20240419	2.81	N	452300	200	28 억	30751	N	N	0	N	N
136	20240604	101142	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	5	2	0.12	94317780	23035	31.80	4070	4125	4065	5290	2850	4070	4094.54	0.22	2072	4160	4115	4075	4030	3990	4095	4010	28	1220	200	2520	5	1	14060755	573	-11.88	1.84	12	0.16	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	2.81	N	452300	200	28 억	30751	N	N	0	N	N
137	20240604	091141	57	100.00	KOSDAQ		금융	N	N	N	N	N	4095	25	2	0.61	16490180	4049	5.59	4070	4100	4065	5290	2850	4070	4072.65	0.22	450	4160	4115	4075	4030	3990	4095	4010	28	1220	200	2520	5	1	14060755	576	-11.94	1.85	12	0.03	-343.00	2217.00	11220	20231116	-63.50	3910	20240419	4.73	9200	-55.49	20240111	3910	4.73	20240419	11220	-63.50	20231116	3910	4.73	20240419	2.81	N	452300	200	28 억	30751	N	N	0	N	N
138	20240603	161128	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	30	2	0.74	288703045	70807	79.51	4120	4120	4035	5250	2830	4040	4077.35	0.17	7239	4143	4091	4043	3991	3943	4090	3990	28	1210	200	2500	5	1	14060755	572	-11.87	1.84	12	0.50	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	2.81	N	452300	200	28 억	23512	N	N	0	N	N
139	20240603	151128	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	40	2	0.99	278957895	68415	76.82	4120	4120	4035	5250	2830	4040	4077.44	0.17	6105	4143	4091	4043	3991	3943	4090	3990	28	1210	200	2500	5	1	14060755	574	-11.90	1.84	12	0.49	-343.00	2217.00	11220	20231116	-63.64	3910	20240419	4.35	9200	-55.65	20240111	3910	4.35	20240419	11220	-63.64	20231116	3910	4.35	20240419	2.81	N	452300	200	28 억	23512	N	N	0	N	N
140	20240603	141128	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	40	2	0.99	243338075	59666	67.00	4120	4120	4035	5250	2830	4040	4078.34	0.17	2644	4143	4091	4043	3991	3943	4090	3990	28	1210	200	2500	5	1	14060755	574	-11.90	1.84	12	0.42	-343.00	2217.00	11220	20231116	-63.64	3910	20240419	4.35	9200	-55.65	20240111	3910	4.35	20240419	11220	-63.64	20231116	3910	4.35	20240419	2.81	N	452300	200	28 억	23512	N	N	0	N	N
141	20240603	131128	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	60	2	1.49	211549550	51898	58.28	4120	4120	4035	5250	2830	4040	4076.26	0.17	1686	4143	4091	4043	3991	3943	4090	3990	28	1210	200	2500	5	1	14060755	576	-11.95	1.85	12	0.37	-343.00	2217.00	11220	20231116	-63.46	3910	20240419	4.86	9200	-55.43	20240111	3910	4.86	20240419	11220	-63.46	20231116	3910	4.86	20240419	2.81	N	452300	200	28 억	23512	N	N	0	N	N
142	20240603	121127	57	100.00	KOSDAQ		금융	N	N	N	N	N	4085	45	2	1.11	177678030	43612	48.97	4120	4120	4035	5250	2830	4040	4074.06	0.17	918	4143	4091	4043	3991	3943	4090	3990	28	1210	200	2500	5	1	14060755	574	-11.91	1.84	12	0.31	-343.00	2217.00	11220	20231116	-63.59	3910	20240419	4.48	9200	-55.60	20240111	3910	4.48	20240419	11220	-63.59	20231116	3910	4.48	20240419	2.81	N	452300	200	28 억	23512	N	N	0	N	N
143	20240603	111122	57	100.00	KOSDAQ		금융	N	N	N	N	N	4055	15	2	0.37	151439430	37153	41.72	4120	4120	4035	5250	2830	4040	4076.10	0.17	1474	4143	4091	4043	3991	3943	4090	3990	28	1210	200	2500	5	1	14060755	570	-11.82	1.83	12	0.26	-343.00	2217.00	11220	20231116	-63.86	3910	20240419	3.71	9200	-55.92	20240111	3910	3.71	20240419	11220	-63.86	20231116	3910	3.71	20240419	2.81	N	452300	200	28 억	23512	N	N	0	N	N
144	20240603	101115	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	60	2	1.49	90832430	22227	24.96	4120	4120	4060	5250	2830	4040	4086.58	0.17	3322	4143	4091	4043	3991	3943	4090	3990	28	1210	200	2500	5	1	14060755	576	-11.95	1.85	12	0.16	-343.00	2217.00	11220	20231116	-63.46	3910	20240419	4.86	9200	-55.43	20240111	3910	4.86	20240419	11220	-63.46	20231116	3910	4.86	20240419	2.81	N	452300	200	28 억	23512	N	N	0	N	N
145	20240603	091115	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	60	2	1.49	48883260	11965	13.44	4120	4120	4060	5250	2830	4040	4085.52	0.17	1656	4143	4091	4043	3991	3943	4090	3990	28	1210	200	2500	5	1	14060755	576	-11.95	1.85	12	0.09	-343.00	2217.00	11220	20231116	-63.46	3910	20240419	4.86	9200	-55.43	20240111	3910	4.86	20240419	11220	-63.46	20231116	3910	4.86	20240419	2.81	N	452300	200	28 억	23512	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History