KissMeData/412930/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 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	161316	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
3	20240628	151331	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
4	20240628	141330	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
5	20240628	131329	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
6	20240628	121326	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
7	20240628	111304	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
8	20240628	101300	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
9	20240628	091306	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
10	20240627	161253	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
11	20240627	151300	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
12	20240627	141259	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
13	20240627	131258	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
14	20240627	121300	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
15	20240627	111300	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
16	20240627	101300	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
17	20240627	091300	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
18	20240626	161255	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
19	20240626	151300	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
20	20240626	141256	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
21	20240626	131256	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
22	20240626	121254	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
23	20240626	111257	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
24	20240626	101254	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
25	20240626	091258	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
26	20240625	161253	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
27	20240625	151251	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
28	20240625	141254	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
29	20240625	131255	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
30	20240625	121257	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
31	20240625	111256	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
32	20240625	101254	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
33	20240625	091253	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
34	20240624	161253	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
35	20240624	151249	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
36	20240624	141251	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
37	20240624	131248	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
38	20240624	121249	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
39	20240624	111251	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
40	20240624	101250	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
41	20240624	091250	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
42	20240621	161206	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
43	20240621	151206	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
44	20240621	141205	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
45	20240621	131207	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
46	20240621	121210	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
47	20240621	111207	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
48	20240621	101204	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
49	20240621	091210	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
50	20240620	161202	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
51	20240620	151158	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
52	20240620	141203	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
53	20240620	131202	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
54	20240620	121202	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
55	20240620	111202	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
56	20240620	101204	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
57	20240620	091209	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
58	20240619	161157	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
59	20240619	151158	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
60	20240619	141206	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
61	20240619	131154	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
62	20240619	121155	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
63	20240619	111159	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
64	20240619	101201	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
65	20240619	091205	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.58	N	412930	100	6 억	102176	N	N	N	N
66	20240618	161150	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
67	20240618	151151	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
68	20240618	141155	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
69	20240618	131155	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
70	20240618	121151	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
71	20240618	111152	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
72	20240618	101151	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
73	20240618	091201	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2620	2620	2620	2620	2620	2620	2620	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
74	20240617	161142	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2833	2726	2613	2506	2393	2780	2560	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
75	20240617	151150	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2833	2726	2613	2506	2393	2780	2560	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
76	20240617	141139	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2833	2726	2613	2506	2393	2780	2560	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
77	20240617	131139	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2833	2726	2613	2506	2393	2780	2560	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
78	20240617	121139	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2833	2726	2613	2506	2393	2780	2560	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
79	20240617	111130	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2833	2726	2613	2506	2393	2780	2560	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
80	20240617	101130	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2833	2726	2613	2506	2393	2780	2560	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
81	20240617	091134	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	1.65	0	2833	2726	2613	2506	2393	2780	2560	6	785	100	0	5	1	6176000	162	77.06	1.31	12	0.00	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.28	N	412930	100	6 억	102176	N	N	N	N
82	20240614	160954	58	100.00	KOSDAQ	금융	N	N	N	N	N	2620	125	2	5.01	777681685	293612	1161.26	2500	2720	2500	3240	1750	2495	2648.67	1.46	11904	2575	2535	2475	2435	2375	2555	2455	6	745	100	1690	5	1	6176000	162	77.06	1.31	12	4.75	34.00	2004.00	2825	20231207	-7.26	2035	20231114	28.75	2720	-3.68	20240614	2075	26.27	20240108	2825	-7.26	20231207	2035	28.75	20231114	0.14	N	412930	100	6 억	90272	N	N	N	N
83	20240614	150957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	190	2	7.62	699743520	264379	1045.64	2500	2720	2500	3240	1750	2495	2646.74	1.46	11924	2575	2535	2475	2435	2375	2555	2455	6	745	100	1690	5	1	6176000	166	78.97	1.34	12	4.28	34.00	2004.00	2825	20231207	-4.96	2035	20231114	31.94	2720	-1.29	20240614	2075	29.40	20240108	2825	-4.96	20231207	2035	31.94	20231114	0.14	N	412930	100	6 억	90272	N	N	N	N
84	20240614	140956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	140	2	5.61	637245365	240773	952.27	2500	2720	2500	3240	1750	2495	2646.66	1.46	12148	2575	2535	2475	2435	2375	2555	2455	6	745	100	1690	5	1	6176000	163	77.50	1.31	12	3.90	34.00	2004.00	2825	20231207	-6.73	2035	20231114	29.48	2720	-3.12	20240614	2075	26.99	20240108	2825	-6.73	20231207	2035	29.48	20231114	0.14	N	412930	100	6 억	90272	N	N	N	N
85	20240614	130958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	190	2	7.62	535561330	202766	801.95	2500	2720	2500	3240	1750	2495	2641.28	1.46	8550	2575	2535	2475	2435	2375	2555	2455	6	745	100	1690	5	1	6176000	166	78.97	1.34	12	3.28	34.00	2004.00	2825	20231207	-4.96	2035	20231114	31.94	2720	-1.29	20240614	2075	29.40	20240108	2825	-4.96	20231207	2035	31.94	20231114	0.14	N	412930	100	6 억	90272	N	N	N	N
86	20240614	121005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	160	2	6.41	457091820	173344	685.59	2500	2720	2500	3240	1750	2495	2636.91	1.46	7251	2575	2535	2475	2435	2375	2555	2455	6	745	100	1690	5	1	6176000	164	78.09	1.32	12	2.81	34.00	2004.00	2825	20231207	-6.02	2035	20231114	30.47	2720	-2.39	20240614	2075	27.95	20240108	2825	-6.02	20231207	2035	30.47	20231114	0.14	N	412930	100	6 억	90272	N	N	N	N
87	20240614	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2570	75	2	3.01	190460725	73484	290.63	2500	2665	2500	3240	1750	2495	2591.87	1.46	5118	2575	2535	2475	2435	2375	2555	2455	6	745	100	1690	5	1	6176000	159	75.59	1.28	12	1.19	34.00	2004.00	2825	20231207	-9.03	2035	20231114	26.29	2665	-3.56	20240614	2075	23.86	20240108	2825	-9.03	20231207	2035	26.29	20231114	0.14	N	412930	100	6 억	90272	N	N	N	N
88	20240614	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2560	65	2	2.61	161989500	62387	246.74	2500	2665	2500	3240	1750	2495	2596.53	1.46	5079	2575	2535	2475	2435	2375	2555	2455	6	745	100	1690	5	1	6176000	158	75.29	1.28	12	1.01	34.00	2004.00	2825	20231207	-9.38	2035	20231114	25.80	2665	-3.94	20240614	2075	23.37	20240108	2825	-9.38	20231207	2035	25.80	20231114	0.14	N	412930	100	6 억	90272	N	N	N	N
89	20240614	091124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2570	75	2	3.01	46541360	18269	72.26	2500	2575	2500	3240	1750	2495	2547.56	1.46	1782	2575	2535	2475	2435	2375	2555	2455	6	745	100	1690	5	1	6176000	159	75.59	1.28	12	0.30	34.00	2004.00	2825	20231207	-9.03	2035	20231114	26.29	2575	-0.19	20240614	2075	23.86	20240108	2825	-9.03	20231207	2035	26.29	20231114	0.14	N	412930	100	6 억	90272	N	N	N	N
90	20240613	161105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	0	3	0.00	62820650	25284	55.33	2415	2515	2415	3240	1750	2495	2484.60	1.47	1730	2545	2520	2475	2450	2405	2532	2462	6	745	100	1690	5	1	6176000	154	73.38	1.25	12	0.41	34.00	2004.00	2825	20231207	-11.68	2035	20231114	22.60	2570	-2.92	20240607	2075	20.24	20240108	2825	-11.68	20231207	2035	22.60	20231114	0.14	N	412930	100	6 억	90542	N	N	N	N
91	20240613	151124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	0	3	0.00	62269260	25063	54.85	2415	2515	2415	3240	1750	2495	2484.51	1.47	1731	2545	2520	2475	2450	2405	2532	2462	6	745	100	1690	5	1	6176000	154	73.38	1.25	12	0.41	34.00	2004.00	2825	20231207	-11.68	2035	20231114	22.60	2570	-2.92	20240607	2075	20.24	20240108	2825	-11.68	20231207	2035	22.60	20231114	0.14	N	412930	100	6 억	90542	N	N	N	N
92	20240613	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	-10	5	-0.40	48308425	19448	42.56	2415	2515	2415	3240	1750	2495	2483.98	1.47	1735	2545	2520	2475	2450	2405	2532	2462	6	745	100	1690	5	1	6176000	153	73.09	1.24	12	0.31	34.00	2004.00	2825	20231207	-12.04	2035	20231114	22.11	2570	-3.31	20240607	2075	19.76	20240108	2825	-12.04	20231207	2035	22.11	20231114	0.14	N	412930	100	6 억	90542	N	N	N	N
93	20240613	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-25	5	-1.00	35785145	14411	31.54	2415	2515	2415	3240	1750	2495	2483.18	1.47	821	2545	2520	2475	2450	2405	2532	2462	6	745	100	1690	5	1	6176000	153	72.65	1.23	12	0.23	34.00	2004.00	2825	20231207	-12.57	2035	20231114	21.38	2570	-3.89	20240607	2075	19.04	20240108	2825	-12.57	20231207	2035	21.38	20231114	0.14	N	412930	100	6 억	90542	N	N	N	N
94	20240613	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-65	5	-2.61	35378455	14247	31.18	2415	2515	2415	3240	1750	2495	2483.22	1.47	827	2545	2520	2475	2450	2405	2532	2462	6	745	100	1690	5	1	6176000	150	71.47	1.21	12	0.23	34.00	2004.00	2825	20231207	-13.98	2035	20231114	19.41	2570	-5.45	20240607	2075	17.11	20240108	2825	-13.98	20231207	2035	19.41	20231114	0.14	N	412930	100	6 억	90542	N	N	N	N
95	20240613	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	-15	5	-0.60	23986670	9644	21.11	2415	2515	2415	3240	1750	2495	2487.21	1.47	1022	2545	2520	2475	2450	2405	2532	2462	6	745	100	1690	5	1	6176000	153	72.94	1.24	12	0.16	34.00	2004.00	2825	20231207	-12.21	2035	20231114	21.87	2570	-3.50	20240607	2075	19.52	20240108	2825	-12.21	20231207	2035	21.87	20231114	0.14	N	412930	100	6 억	90542	N	N	N	N
96	20240613	101107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	5	2	0.20	19528180	7852	17.18	2415	2500	2415	3240	1750	2495	2487.03	1.47	1032	2545	2520	2475	2450	2405	2532	2462	6	745	100	1690	5	1	6176000	154	73.53	1.25	12	0.13	34.00	2004.00	2825	20231207	-11.50	2035	20231114	22.85	2570	-2.72	20240607	2075	20.48	20240108	2825	-11.50	20231207	2035	22.85	20231114	0.14	N	412930	100	6 억	90542	N	N	N	N
97	20240613	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-50	5	-2.00	1298960	530	1.16	2415	2490	2415	3240	1750	2495	2450.87	1.47	215	2545	2520	2475	2450	2405	2532	2462	6	745	100	1690	5	1	6176000	151	71.91	1.22	12	0.01	34.00	2004.00	2825	20231207	-13.45	2035	20231114	20.15	2570	-4.86	20240607	2075	17.83	20240108	2825	-13.45	20231207	2035	20.15	20231114	0.14	N	412930	100	6 억	90542	N	N	N	N
98	20240612	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	65	2	2.67	113249455	45695	152.03	2445	2500	2430	3155	1705	2430	2478.38	1.48	-1038	2510	2470	2435	2395	2360	2452	2377	6	725	100	1650	5	1	6176000	154	73.38	1.25	12	0.74	34.00	2004.00	2825	20231207	-11.68	2035	20231114	22.60	2570	-2.92	20240607	2075	20.24	20240108	2825	-11.68	20231207	2035	22.60	20231114	0.14	N	412930	100	6 억	91580	N	N	N	N
99	20240612	151110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	60	2	2.47	105712820	42680	142.00	2445	2500	2430	3155	1705	2430	2476.87	1.48	-1036	2510	2470	2435	2395	2360	2452	2377	6	725	100	1650	5	1	6176000	154	73.24	1.24	12	0.69	34.00	2004.00	2825	20231207	-11.86	2035	20231114	22.36	2570	-3.11	20240607	2075	20.00	20240108	2825	-11.86	20231207	2035	22.36	20231114	0.14	N	412930	100	6 억	91580	N	N	N	N
100	20240612	141102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	30	2	1.23	87322475	35278	117.37	2445	2500	2430	3155	1705	2430	2475.27	1.48	-838	2510	2470	2435	2395	2360	2452	2377	6	725	100	1650	5	1	6176000	152	72.35	1.23	12	0.57	34.00	2004.00	2825	20231207	-12.92	2035	20231114	20.88	2570	-4.28	20240607	2075	18.55	20240108	2825	-12.92	20231207	2035	20.88	20231114	0.14	N	412930	100	6 억	91580	N	N	N	N
101	20240612	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	25	2	1.03	45602900	18515	61.60	2445	2500	2430	3155	1705	2430	2463.02	1.48	-1492	2510	2470	2435	2395	2360	2452	2377	6	725	100	1650	5	1	6176000	152	72.21	1.23	12	0.30	34.00	2004.00	2825	20231207	-13.10	2035	20231114	20.64	2570	-4.47	20240607	2075	18.31	20240108	2825	-13.10	20231207	2035	20.64	20231114	0.14	N	412930	100	6 억	91580	N	N	N	N
102	20240612	121104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	35	2	1.44	34577180	14077	46.84	2445	2500	2430	3155	1705	2430	2456.29	1.48	-951	2510	2470	2435	2395	2360	2452	2377	6	725	100	1650	5	1	6176000	152	72.50	1.23	12	0.23	34.00	2004.00	2825	20231207	-12.74	2035	20231114	21.13	2570	-4.09	20240607	2075	18.80	20240108	2825	-12.74	20231207	2035	21.13	20231114	0.14	N	412930	100	6 억	91580	N	N	N	N
103	20240612	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	20	2	0.82	32819090	13360	44.45	2445	2500	2435	3155	1705	2430	2456.52	1.48	-945	2510	2470	2435	2395	2360	2452	2377	6	725	100	1650	5	1	6176000	151	72.06	1.22	12	0.22	34.00	2004.00	2825	20231207	-13.27	2035	20231114	20.39	2570	-4.67	20240607	2075	18.07	20240108	2825	-13.27	20231207	2035	20.39	20231114	0.14	N	412930	100	6 억	91580	N	N	N	N
104	20240612	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	20	2	0.82	28432675	11573	38.50	2445	2500	2445	3155	1705	2430	2456.81	1.48	-928	2510	2470	2435	2395	2360	2452	2377	6	725	100	1650	5	1	6176000	151	72.06	1.22	12	0.19	34.00	2004.00	2825	20231207	-13.27	2035	20231114	20.39	2570	-4.67	20240607	2075	18.07	20240108	2825	-13.27	20231207	2035	20.39	20231114	0.14	N	412930	100	6 억	91580	N	N	N	N
105	20240612	091107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	20	2	0.82	4895	2	0.01	2445	2450	2445	3155	1705	2430	2447.50	1.48	-1	2510	2470	2435	2395	2360	2452	2377	6	725	100	1650	5	1	6176000	151	72.06	1.22	12	0.00	34.00	2004.00	2825	20231207	-13.27	2035	20231114	20.39	2570	-4.67	20240607	2075	18.07	20240108	2825	-13.27	20231207	2035	20.39	20231114	0.14	N	412930	100	6 억	91580	N	N	N	N
106	20240610	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	-45	5	-1.79	122427755	50188	50.83	2515	2515	2400	3275	1765	2520	2439.38	1.60	-5147	2673	2596	2493	2416	2313	2635	2455	6	755	100	1710	5	1	6176000	153	72.79	1.24	12	0.81	34.00	2004.00	2825	20231207	-12.39	2035	20231114	21.62	2570	-3.70	20240607	2075	19.28	20240108	2825	-12.39	20231207	2035	21.62	20231114	0.14	N	412930	100	6 억	98608	N	N	N	N
107	20240610	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	-65	5	-2.58	116482765	47783	48.40	2515	2515	2400	3275	1765	2520	2437.74	1.60	-4618	2673	2596	2493	2416	2313	2635	2455	6	755	100	1710	5	1	6176000	152	72.21	1.23	12	0.77	34.00	2004.00	2825	20231207	-13.10	2035	20231114	20.64	2570	-4.47	20240607	2075	18.31	20240108	2825	-13.10	20231207	2035	20.64	20231114	0.14	N	412930	100	6 억	98608	N	N	N	N
108	20240610	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	-95	5	-3.77	96257810	39410	39.92	2515	2515	2400	3275	1765	2520	2442.47	1.60	-604	2673	2596	2493	2416	2313	2635	2455	6	755	100	1710	5	1	6176000	150	71.32	1.21	12	0.64	34.00	2004.00	2825	20231207	-14.16	2035	20231114	19.16	2570	-5.64	20240607	2075	16.87	20240108	2825	-14.16	20231207	2035	19.16	20231114	0.14	N	412930	100	6 억	98608	N	N	N	N
109	20240610	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	-65	5	-2.58	57674755	23497	23.80	2515	2515	2430	3275	1765	2520	2454.56	1.60	1042	2673	2596	2493	2416	2313	2635	2455	6	755	100	1710	5	1	6176000	152	72.21	1.23	12	0.38	34.00	2004.00	2825	20231207	-13.10	2035	20231114	20.64	2570	-4.47	20240607	2075	18.31	20240108	2825	-13.10	20231207	2035	20.64	20231114	0.14	N	412930	100	6 억	98608	N	N	N	N
110	20240610	121056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-50	5	-1.98	42191795	17174	17.39	2515	2515	2430	3275	1765	2520	2456.72	1.60	-324	2673	2596	2493	2416	2313	2635	2455	6	755	100	1710	5	1	6176000	153	72.65	1.23	12	0.28	34.00	2004.00	2825	20231207	-12.57	2035	20231114	21.38	2570	-3.89	20240607	2075	19.04	20240108	2825	-12.57	20231207	2035	21.38	20231114	0.14	N	412930	100	6 억	98608	N	N	N	N
111	20240610	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-50	5	-1.98	41057590	16714	16.93	2515	2515	2430	3275	1765	2520	2456.48	1.60	-322	2673	2596	2493	2416	2313	2635	2455	6	755	100	1710	5	1	6176000	153	72.65	1.23	12	0.27	34.00	2004.00	2825	20231207	-12.57	2035	20231114	21.38	2570	-3.89	20240607	2075	19.04	20240108	2825	-12.57	20231207	2035	21.38	20231114	0.14	N	412930	100	6 억	98608	N	N	N	N
112	20240610	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	-60	5	-2.38	30181320	12302	12.46	2515	2515	2430	3275	1765	2520	2453.37	1.60	-74	2673	2596	2493	2416	2313	2635	2455	6	755	100	1710	5	1	6176000	152	72.35	1.23	12	0.20	34.00	2004.00	2825	20231207	-12.92	2035	20231114	20.88	2570	-4.28	20240607	2075	18.55	20240108	2825	-12.92	20231207	2035	20.88	20231114	0.14	N	412930	100	6 억	98608	N	N	N	N
113	20240610	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	-65	5	-2.58	7624995	3109	3.15	2515	2515	2430	3275	1765	2520	2452.56	1.60	-140	2673	2596	2493	2416	2313	2635	2455	6	755	100	1710	5	1	6176000	152	72.21	1.23	12	0.05	34.00	2004.00	2825	20231207	-13.10	2035	20231114	20.64	2570	-4.47	20240607	2075	18.31	20240108	2825	-13.10	20231207	2035	20.64	20231114	0.14	N	412930	100	6 억	98608	N	N	N	N
114	20240607	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	60	2	2.44	248614280	98731	184.15	2390	2570	2390	3195	1725	2460	2518.10	1.56	12093	2536	2497	2436	2397	2336	2517	2417	6	735	100	1670	5	1	6176000	156	74.12	1.26	12	1.60	34.00	2004.00	2825	20231207	-10.80	2035	20231114	23.83	2570	-1.95	20240607	2075	21.45	20240108	2825	-10.80	20231207	2035	23.83	20231114	0.14	N	412930	100	6 억	96515	N	N	N	N
115	20240607	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	55	2	2.24	244852875	97238	181.36	2390	2570	2390	3195	1725	2460	2518.08	1.56	12274	2536	2497	2436	2397	2336	2517	2417	6	735	100	1670	5	1	6176000	155	73.97	1.25	12	1.57	34.00	2004.00	2825	20231207	-10.97	2035	20231114	23.59	2570	-2.14	20240607	2075	21.20	20240108	2825	-10.97	20231207	2035	23.59	20231114	0.14	N	412930	100	6 억	96515	N	N	N	N
116	20240607	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	55	2	2.24	232432895	92287	172.13	2390	2570	2390	3195	1725	2460	2518.59	1.56	11405	2536	2497	2436	2397	2336	2517	2417	6	735	100	1670	5	1	6176000	155	73.97	1.25	12	1.49	34.00	2004.00	2825	20231207	-10.97	2035	20231114	23.59	2570	-2.14	20240607	2075	21.20	20240108	2825	-10.97	20231207	2035	23.59	20231114	0.14	N	412930	100	6 억	96515	N	N	N	N
117	20240607	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	60	2	2.44	219429660	87119	162.49	2390	2570	2390	3195	1725	2460	2518.73	1.56	9727	2536	2497	2436	2397	2336	2517	2417	6	735	100	1670	5	1	6176000	156	74.12	1.26	12	1.41	34.00	2004.00	2825	20231207	-10.80	2035	20231114	23.83	2570	-1.95	20240607	2075	21.45	20240108	2825	-10.80	20231207	2035	23.83	20231114	0.14	N	412930	100	6 억	96515	N	N	N	N
118	20240607	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	45	2	1.83	210542890	83581	155.89	2390	2570	2390	3195	1725	2460	2519.03	1.56	8087	2536	2497	2436	2397	2336	2517	2417	6	735	100	1670	5	1	6176000	155	73.68	1.25	12	1.35	34.00	2004.00	2825	20231207	-11.33	2035	20231114	23.10	2570	-2.53	20240607	2075	20.72	20240108	2825	-11.33	20231207	2035	23.10	20231114	0.14	N	412930	100	6 억	96515	N	N	N	N
119	20240607	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	45	2	1.83	196027845	77773	145.06	2390	2570	2390	3195	1725	2460	2520.51	1.56	6638	2536	2497	2436	2397	2336	2517	2417	6	735	100	1670	5	1	6176000	155	73.68	1.25	12	1.26	34.00	2004.00	2825	20231207	-11.33	2035	20231114	23.10	2570	-2.53	20240607	2075	20.72	20240108	2825	-11.33	20231207	2035	23.10	20231114	0.14	N	412930	100	6 억	96515	N	N	N	N
120	20240607	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2525	65	2	2.64	177836665	70509	131.51	2390	2570	2390	3195	1725	2460	2522.18	1.56	4441	2536	2497	2436	2397	2336	2517	2417	6	735	100	1670	5	1	6176000	156	74.26	1.26	12	1.14	34.00	2004.00	2825	20231207	-10.62	2035	20231114	24.08	2570	-1.75	20240607	2075	21.69	20240108	2825	-10.62	20231207	2035	24.08	20231114	0.14	N	412930	100	6 억	96515	N	N	N	N
121	20240607	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	40	2	1.63	29267710	11806	22.02	2390	2500	2390	3195	1725	2460	2479.05	1.56	5077	2536	2497	2436	2397	2336	2517	2417	6	735	100	1670	5	1	6176000	154	73.53	1.25	12	0.19	34.00	2004.00	2825	20231207	-11.50	2035	20231114	22.85	2500	0.00	20240607	2075	20.48	20240108	2825	-11.50	20231207	2035	22.85	20231114	0.14	N	412930	100	6 억	96515	N	N	N	N
122	20240605	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	55	2	2.29	130238385	53603	28.13	2395	2475	2375	3125	1685	2405	2429.68	1.54	17874	2505	2455	2380	2330	2255	2480	2355	6	720	100	1630	5	1	6176000	152	72.35	1.23	12	0.87	34.00	2004.00	2825	20231207	-12.92	2035	20231114	20.88	2475	-0.61	20240605	2075	18.55	20240108	2825	-12.92	20231207	2035	20.88	20231114	0.14	N	412930	100	6 억	95332	N	N	N	N
123	20240605	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	45	2	1.87	128741040	52996	27.81	2395	2475	2375	3125	1685	2405	2429.26	1.54	17887	2505	2455	2380	2330	2255	2480	2355	6	720	100	1630	5	1	6176000	151	72.06	1.22	12	0.86	34.00	2004.00	2825	20231207	-13.27	2035	20231114	20.39	2475	-1.01	20240605	2075	18.07	20240108	2825	-13.27	20231207	2035	20.39	20231114	0.14	N	412930	100	6 억	95332	N	N	N	N
124	20240605	141128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	40	2	1.66	99579565	41109	21.57	2395	2450	2375	3125	1685	2405	2422.33	1.54	11415	2505	2455	2380	2330	2255	2480	2355	6	720	100	1630	5	1	6176000	151	71.91	1.22	12	0.67	34.00	2004.00	2825	20231207	-13.45	2035	20231114	20.15	2450	-0.20	20240605	2075	17.83	20240108	2825	-13.45	20231207	2035	20.15	20231114	0.14	N	412930	100	6 억	95332	N	N	N	N
125	20240605	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	35	2	1.46	63948345	26556	13.93	2395	2440	2375	3125	1685	2405	2408.06	1.54	3086	2505	2455	2380	2330	2255	2480	2355	6	720	100	1630	5	1	6176000	151	71.76	1.22	12	0.43	34.00	2004.00	2825	20231207	-13.63	2035	20231114	19.90	2440	0.00	20240605	2075	17.59	20240108	2825	-13.63	20231207	2035	19.90	20231114	0.14	N	412930	100	6 억	95332	N	N	N	N
126	20240605	121124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	20	2	0.83	49562290	20628	10.82	2395	2430	2375	3125	1685	2405	2402.67	1.54	1110	2505	2455	2380	2330	2255	2480	2355	6	720	100	1630	5	1	6176000	150	71.32	1.21	12	0.33	34.00	2004.00	2825	20231207	-14.16	2035	20231114	19.16	2430	0.00	20240604	2075	16.87	20240108	2825	-14.16	20231207	2035	19.16	20231114	0.14	N	412930	100	6 억	95332	N	N	N	N
127	20240605	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	20	2	0.83	46035115	19174	10.06	2395	2430	2375	3125	1685	2405	2400.91	1.54	1206	2505	2455	2380	2330	2255	2480	2355	6	720	100	1630	5	1	6176000	150	71.32	1.21	12	0.31	34.00	2004.00	2825	20231207	-14.16	2035	20231114	19.16	2430	0.00	20240604	2075	16.87	20240108	2825	-14.16	20231207	2035	19.16	20231114	0.14	N	412930	100	6 억	95332	N	N	N	N
128	20240605	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	-15	5	-0.62	20539080	8607	4.52	2395	2415	2375	3125	1685	2405	2386.32	1.54	1097	2505	2455	2380	2330	2255	2480	2355	6	720	100	1630	5	1	6176000	148	70.29	1.19	12	0.14	34.00	2004.00	2825	20231207	-15.40	2035	20231114	17.44	2430	-1.65	20240604	2075	15.18	20240108	2825	-15.40	20231207	2035	17.44	20231114	0.14	N	412930	100	6 억	95332	N	N	N	N
129	20240605	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	10	2	0.42	13645290	5721	3.00	2395	2415	2375	3125	1685	2405	2385.12	1.54	1198	2505	2455	2380	2330	2255	2480	2355	6	720	100	1630	5	1	6176000	149	71.03	1.21	12	0.09	34.00	2004.00	2825	20231207	-14.51	2035	20231114	18.67	2430	-0.62	20240604	2075	16.39	20240108	2825	-14.51	20231207	2035	18.67	20231114	0.14	N	412930	100	6 억	95332	N	N	N	N
130	20240604	161114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	100	2	4.34	455033365	190544	248.84	2305	2430	2305	2995	1615	2305	2388.08	1.46	24648	2341	2322	2291	2272	2241	2332	2282	6	690	100	1560	5	1	6176000	149	70.74	1.20	12	3.09	34.00	2004.00	2825	20231207	-14.87	2035	20231114	18.18	2430	-1.03	20240604	2075	15.90	20240108	2825	-14.87	20231207	2035	18.18	20231114	0.08	N	412930	100	6 억	90205	N	N	N	N
131	20240604	151115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	85	2	3.69	447603340	187448	244.80	2305	2430	2305	2995	1615	2305	2387.88	1.46	23741	2341	2322	2291	2272	2241	2332	2282	6	690	100	1560	5	1	6176000	148	70.29	1.19	12	3.04	34.00	2004.00	2825	20231207	-15.40	2035	20231114	17.44	2430	-1.65	20240604	2075	15.18	20240108	2825	-15.40	20231207	2035	17.44	20231114	0.08	N	412930	100	6 억	90205	N	N	N	N
132	20240604	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	90	2	3.90	388476930	162597	212.35	2305	2430	2305	2995	1615	2305	2389.20	1.46	20987	2341	2322	2291	2272	2241	2332	2282	6	690	100	1560	5	1	6176000	148	70.44	1.20	12	2.63	34.00	2004.00	2825	20231207	-15.22	2035	20231114	17.69	2430	-1.44	20240604	2075	15.42	20240108	2825	-15.22	20231207	2035	17.69	20231114	0.08	N	412930	100	6 억	90205	N	N	N	N
133	20240604	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	95	2	4.12	343346940	143773	187.76	2305	2430	2305	2995	1615	2305	2388.12	1.46	17447	2341	2322	2291	2272	2241	2332	2282	6	690	100	1560	5	1	6176000	148	70.59	1.20	12	2.33	34.00	2004.00	2825	20231207	-15.04	2035	20231114	17.94	2430	-1.23	20240604	2075	15.66	20240108	2825	-15.04	20231207	2035	17.94	20231114	0.08	N	412930	100	6 억	90205	N	N	N	N
134	20240604	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	80	2	3.47	306563530	128428	167.72	2305	2430	2305	2995	1615	2305	2387.05	1.46	13707	2341	2322	2291	2272	2241	2332	2282	6	690	100	1560	5	1	6176000	147	70.15	1.19	12	2.08	34.00	2004.00	2825	20231207	-15.58	2035	20231114	17.20	2430	-1.85	20240604	2075	14.94	20240108	2825	-15.58	20231207	2035	17.20	20231114	0.08	N	412930	100	6 억	90205	N	N	N	N
135	20240604	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	120	2	5.21	226001460	95025	124.10	2305	2430	2305	2995	1615	2305	2378.34	1.46	8409	2341	2322	2291	2272	2241	2332	2282	6	690	100	1560	5	1	6176000	150	71.32	1.21	12	1.54	34.00	2004.00	2825	20231207	-14.16	2035	20231114	19.16	2430	-0.21	20240604	2075	16.87	20240108	2825	-14.16	20231207	2035	19.16	20231114	0.08	N	412930	100	6 억	90205	N	N	N	N
136	20240604	101113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	55	2	2.39	64197700	27453	35.85	2305	2370	2305	2995	1615	2305	2338.46	1.46	2773	2341	2322	2291	2272	2241	2332	2282	6	690	100	1560	5	1	6176000	146	69.41	1.18	12	0.44	34.00	2004.00	2825	20231207	-16.46	2035	20231114	15.97	2370	-0.42	20240604	2075	13.73	20240108	2825	-16.46	20231207	2035	15.97	20231114	0.08	N	412930	100	6 억	90205	N	N	N	N
137	20240604	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	25	2	1.08	33859725	14579	19.04	2305	2345	2305	2995	1615	2305	2322.50	1.46	1353	2341	2322	2291	2272	2241	2332	2282	6	690	100	1560	5	1	6176000	144	68.53	1.16	12	0.24	34.00	2004.00	2825	20231207	-17.52	2035	20231114	14.50	2345	-0.64	20240604	2075	12.29	20240108	2825	-17.52	20231207	2035	14.50	20231114	0.08	N	412930	100	6 억	90205	N	N	N	N
138	20240603	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	10	2	0.44	175078090	76572	162.48	2295	2310	2260	2980	1610	2295	2286.45	1.47	-621	2335	2315	2280	2260	2225	2325	2270	6	685	100	1560	5	1	6176000	142	67.79	1.15	12	1.24	34.00	2004.00	2825	20231207	-18.41	2035	20231114	13.27	2310	-0.22	20240603	2075	11.08	20240108	2825	-18.41	20231207	2035	13.27	20231114	0.08	N	412930	100	6 억	90826	N	N	N	N
139	20240603	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	10	2	0.44	174711580	76413	162.14	2295	2310	2260	2980	1610	2295	2286.41	1.47	-576	2335	2315	2280	2260	2225	2325	2270	6	685	100	1560	5	1	6176000	142	67.79	1.15	12	1.24	34.00	2004.00	2825	20231207	-18.41	2035	20231114	13.27	2310	-0.22	20240603	2075	11.08	20240108	2825	-18.41	20231207	2035	13.27	20231114	0.08	N	412930	100	6 억	90826	N	N	N	N
140	20240603	141059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	128089170	56129	119.10	2295	2295	2260	2980	1610	2295	2282.05	1.47	-413	2335	2315	2280	2260	2225	2325	2270	6	685	100	1560	5	1	6176000	141	67.35	1.14	12	0.91	34.00	2004.00	2825	20231207	-18.94	2035	20231114	12.53	2300	-0.43	20240531	2075	10.36	20240108	2825	-18.94	20231207	2035	12.53	20231114	0.08	N	412930	100	6 억	90826	N	N	N	N
141	20240603	131059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-15	5	-0.65	123912965	54298	115.21	2295	2295	2260	2980	1610	2295	2282.09	1.47	-411	2335	2315	2280	2260	2225	2325	2270	6	685	100	1560	5	1	6176000	141	67.06	1.14	12	0.88	34.00	2004.00	2825	20231207	-19.29	2035	20231114	12.04	2300	-0.87	20240531	2075	9.88	20240108	2825	-19.29	20231207	2035	12.04	20231114	0.08	N	412930	100	6 억	90826	N	N	N	N
142	20240603	121058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-10	5	-0.44	122542685	53697	113.94	2295	2295	2260	2980	1610	2295	2282.11	1.47	-411	2335	2315	2280	2260	2225	2325	2270	6	685	100	1560	5	1	6176000	141	67.21	1.14	12	0.87	34.00	2004.00	2825	20231207	-19.12	2035	20231114	12.29	2300	-0.65	20240531	2075	10.12	20240108	2825	-19.12	20231207	2035	12.29	20231114	0.08	N	412930	100	6 억	90826	N	N	N	N
143	20240603	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-10	5	-0.44	118410195	51888	110.10	2295	2295	2260	2980	1610	2295	2282.03	1.47	-410	2335	2315	2280	2260	2225	2325	2270	6	685	100	1560	5	1	6176000	141	67.21	1.14	12	0.84	34.00	2004.00	2825	20231207	-19.12	2035	20231114	12.29	2300	-0.65	20240531	2075	10.12	20240108	2825	-19.12	20231207	2035	12.29	20231114	0.08	N	412930	100	6 억	90826	N	N	N	N
144	20240603	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-15	5	-0.65	45882020	20151	42.76	2295	2295	2260	2980	1610	2295	2276.91	1.47	-528	2335	2315	2280	2260	2225	2325	2270	6	685	100	1560	5	1	6176000	141	67.06	1.14	12	0.33	34.00	2004.00	2825	20231207	-19.29	2035	20231114	12.04	2300	-0.87	20240531	2075	9.88	20240108	2825	-19.29	20231207	2035	12.04	20231114	0.08	N	412930	100	6 억	90826	N	N	N	N
145	20240603	091046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-10	5	-0.44	9224050	4034	8.56	2295	2295	2285	2980	1610	2295	2286.58	1.47	-1318	2335	2315	2280	2260	2225	2325	2270	6	685	100	1560	5	1	6176000	141	67.21	1.14	12	0.07	34.00	2004.00	2825	20231207	-19.12	2035	20231114	12.29	2300	-0.65	20240531	2075	10.12	20240108	2825	-19.12	20231207	2035	12.29	20231114	0.08	N	412930	100	6 억	90826	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History