KissMeData/440790/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	5	2	0.21	7477465	3165	26.81	2355	2365	2325	3060	1650	2355	2362.55	0.08	-74	2398	2376	2338	2316	2278	2387	2327	4	705	100	1640	5	1	4050000	96	67.43	1.16	12	0.08	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3091	N	N	N	N
3	20240628	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	7439710	3149	26.68	2355	2365	2325	3060	1650	2355	2362.56	0.08	-73	2398	2376	2338	2316	2278	2387	2327	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.08	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3091	N	N	N	N
4	20240628	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-10	5	-0.42	7371550	3120	26.43	2355	2365	2325	3060	1650	2355	2362.68	0.08	-54	2398	2376	2338	2316	2278	2387	2327	4	705	100	1640	5	1	4050000	95	67.00	1.16	12	0.08	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3091	N	N	N	N
5	20240628	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-10	5	-0.42	7333970	3104	26.30	2355	2365	2325	3060	1650	2355	2362.75	0.08	-43	2398	2376	2338	2316	2278	2387	2327	4	705	100	1640	5	1	4050000	95	67.00	1.16	12	0.08	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3091	N	N	N	N
6	20240628	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	-20	5	-0.85	7204455	3049	25.83	2355	2365	2325	3060	1650	2355	2362.89	0.08	-30	2398	2376	2338	2316	2278	2387	2327	4	705	100	1640	5	1	4050000	95	66.71	1.15	12	0.08	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2445	-4.50	20240502	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	3091	N	N	N	N
7	20240628	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	-20	5	-0.85	7178730	3038	25.74	2355	2365	2330	3060	1650	2355	2362.98	0.08	-21	2398	2376	2338	2316	2278	2387	2327	4	705	100	1640	5	1	4050000	95	66.71	1.15	12	0.08	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2445	-4.50	20240502	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	3091	N	N	N	N
8	20240628	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	10	2	0.42	7148360	3025	25.63	2355	2365	2330	3060	1650	2355	2363.09	0.08	-9	2398	2376	2338	2316	2278	2387	2327	4	705	100	1640	5	1	4050000	96	67.57	1.17	12	0.07	35.00	2028.00	2470	20230706	-4.25	2060	20231109	14.81	2445	-3.27	20240502	2120	11.56	20240102	2470	-4.25	20230706	2060	14.81	20231109	0.13	N	440790	100	4 억	3091	N	N	N	N
9	20240628	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	23550	10	0.08	2355	2355	2355	3060	1650	2355	2355.00	0.08	0	2398	2376	2338	2316	2278	2387	2327	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3091	N	N	N	N
10	20240627	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	15	2	0.64	27811320	11804	96.45	2350	2360	2300	3040	1640	2340	2356.09	0.08	-1	2410	2375	2320	2285	2230	2347	2257	4	700	100	1630	5	1	4050000	95	67.29	1.16	12	0.29	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3092	N	N	N	N
11	20240627	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	20	2	0.85	27780710	11791	96.34	2350	2360	2300	3040	1640	2340	2356.09	0.08	0	2410	2375	2320	2285	2230	2347	2257	4	700	100	1630	5	1	4050000	96	67.43	1.16	12	0.29	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3092	N	N	N	N
12	20240627	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	15	2	0.64	23060710	9791	80.00	2350	2360	2300	3040	1640	2340	2355.30	0.08	0	2410	2375	2320	2285	2230	2347	2257	4	700	100	1630	5	1	4050000	95	67.29	1.16	12	0.24	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3092	N	N	N	N
13	20240627	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	20	2	0.85	20656710	8771	71.66	2350	2360	2300	3040	1640	2340	2355.11	0.08	0	2410	2375	2320	2285	2230	2347	2257	4	700	100	1630	5	1	4050000	96	67.43	1.16	12	0.22	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3092	N	N	N	N
14	20240627	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	20	2	0.85	20465800	8690	71.00	2350	2360	2300	3040	1640	2340	2355.10	0.08	0	2410	2375	2320	2285	2230	2347	2257	4	700	100	1630	5	1	4050000	96	67.43	1.16	12	0.21	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3092	N	N	N	N
15	20240627	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	10	2	0.43	1370895	590	4.82	2350	2350	2300	3040	1640	2340	2323.55	0.08	0	2410	2375	2320	2285	2230	2347	2257	4	700	100	1630	5	1	4050000	95	67.14	1.16	12	0.01	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3092	N	N	N	N
16	20240627	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	10	2	0.43	117500	50	0.41	2350	2350	2350	3040	1640	2340	2350.00	0.08	0	2410	2375	2320	2285	2230	2347	2257	4	700	100	1630	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3092	N	N	N	N
17	20240627	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.08	0	2410	2375	2320	2285	2230	2347	2257	4	700	100	1630	5	1	4050000	95	66.86	1.15	12	0.00	35.00	2028.00	2470	20230706	-5.26	2060	20231109	13.59	2445	-4.29	20240502	2120	10.38	20240102	2470	-5.26	20230706	2060	13.59	20231109	0.13	N	440790	100	4 억	3092	N	N	N	N
18	20240626	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-15	5	-0.64	28197040	12239	608.60	2350	2355	2265	3060	1650	2355	2303.87	0.08	-3533	2361	2357	2356	2352	2351	2357	2352	4	705	100	1640	5	1	4050000	95	66.86	1.15	12	0.30	35.00	2028.00	2470	20230706	-5.26	2060	20231109	13.59	2445	-4.29	20240502	2120	10.38	20240102	2470	-5.26	20230706	2060	13.59	20231109	0.13	N	440790	100	4 억	3174	N	N	N	N
19	20240626	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-10	5	-0.42	27492650	11938	593.64	2350	2355	2265	3060	1650	2355	2302.95	0.08	-3481	2361	2357	2356	2352	2351	2357	2352	4	705	100	1640	5	1	4050000	95	67.00	1.16	12	0.29	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3174	N	N	N	N
20	20240626	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-75	5	-3.18	24169235	10499	522.08	2350	2355	2265	3060	1650	2355	2302.05	0.08	-2916	2361	2357	2356	2352	2351	2357	2352	4	705	100	1640	5	1	4050000	92	65.14	1.12	12	0.26	35.00	2028.00	2470	20230706	-7.69	2060	20231109	10.68	2445	-6.75	20240502	2120	7.55	20240102	2470	-7.69	20230706	2060	10.68	20231109	0.13	N	440790	100	4 억	3174	N	N	N	N
21	20240626	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-65	5	-2.76	18805510	8156	405.57	2350	2355	2265	3060	1650	2355	2305.73	0.08	-1078	2361	2357	2356	2352	2351	2357	2352	4	705	100	1640	5	1	4050000	93	65.43	1.13	12	0.20	35.00	2028.00	2470	20230706	-7.29	2060	20231109	11.17	2445	-6.34	20240502	2120	8.02	20240102	2470	-7.29	20230706	2060	11.17	20231109	0.13	N	440790	100	4 억	3174	N	N	N	N
22	20240626	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-65	5	-2.76	17279580	7491	372.50	2350	2355	2265	3060	1650	2355	2306.71	0.08	-484	2361	2357	2356	2352	2351	2357	2352	4	705	100	1640	5	1	4050000	93	65.43	1.13	12	0.18	35.00	2028.00	2470	20230706	-7.29	2060	20231109	11.17	2445	-6.34	20240502	2120	8.02	20240102	2470	-7.29	20230706	2060	11.17	20231109	0.13	N	440790	100	4 억	3174	N	N	N	N
23	20240626	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-60	5	-2.55	15939505	6906	343.41	2350	2355	2265	3060	1650	2355	2308.07	0.08	91	2361	2357	2356	2352	2351	2357	2352	4	705	100	1640	5	1	4050000	93	65.57	1.13	12	0.17	35.00	2028.00	2470	20230706	-7.09	2060	20231109	11.41	2445	-6.13	20240502	2120	8.25	20240102	2470	-7.09	20230706	2060	11.41	20231109	0.13	N	440790	100	4 억	3174	N	N	N	N
24	20240626	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-50	5	-2.12	9269950	4006	199.20	2350	2355	2265	3060	1650	2355	2314.02	0.08	669	2361	2357	2356	2352	2351	2357	2352	4	705	100	1640	5	1	4050000	93	65.86	1.14	12	0.10	35.00	2028.00	2470	20230706	-6.68	2060	20231109	11.89	2445	-5.73	20240502	2120	8.73	20240102	2470	-6.68	20230706	2060	11.89	20231109	0.13	N	440790	100	4 억	3174	N	N	N	N
25	20240626	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-5	5	-0.21	4700	2	0.10	2350	2350	2350	3060	1650	2355	2350.00	0.08	-2	2361	2357	2356	2352	2351	2357	2352	4	705	100	1640	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3174	N	N	N	N
26	20240625	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-5	5	-0.21	4745925	2011	172.62	2360	2360	2355	3065	1655	2360	2359.98	0.08	-2	2386	2372	2351	2337	2316	2377	2342	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.05	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3176	N	N	N	N
27	20240625	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	0	3	0.00	4734150	2006	172.19	2360	2360	2355	3065	1655	2360	2360.00	0.08	-2	2386	2372	2351	2337	2316	2377	2342	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.05	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3176	N	N	N	N
28	20240625	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	0	3	0.00	4734150	2006	172.19	2360	2360	2355	3065	1655	2360	2360.00	0.08	-2	2386	2372	2351	2337	2316	2377	2342	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.05	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3176	N	N	N	N
29	20240625	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	0	3	0.00	4734150	2006	172.19	2360	2360	2355	3065	1655	2360	2360.00	0.08	-2	2386	2372	2351	2337	2316	2377	2342	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.05	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3176	N	N	N	N
30	20240625	121318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	0	3	0.00	4734150	2006	172.19	2360	2360	2355	3065	1655	2360	2360.00	0.08	-2	2386	2372	2351	2337	2316	2377	2342	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.05	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3176	N	N	N	N
31	20240625	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	0	3	0.00	4734150	2006	172.19	2360	2360	2355	3065	1655	2360	2360.00	0.08	-2	2386	2372	2351	2337	2316	2377	2342	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.05	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3176	N	N	N	N
32	20240625	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	0	3	0.00	4734150	2006	172.19	2360	2360	2355	3065	1655	2360	2360.00	0.08	-2	2386	2372	2351	2337	2316	2377	2342	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.05	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3176	N	N	N	N
33	20240625	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-5	5	-0.21	4724710	2002	171.85	2360	2360	2355	3065	1655	2360	2360.00	0.08	-2	2386	2372	2351	2337	2316	2377	2342	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.05	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3176	N	N	N	N
34	20240624	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	2751560	1165	15.70	2360	2365	2330	3070	1660	2365	2361.85	0.08	-4	2405	2385	2345	2325	2285	2395	2335	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.03	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3180	N	N	N	N
35	20240624	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	2727960	1155	15.56	2360	2365	2330	3070	1660	2365	2361.87	0.08	-4	2405	2385	2345	2325	2285	2395	2335	4	705	100	1650	5	1	4050000	96	67.57	1.17	12	0.03	35.00	2028.00	2470	20230706	-4.25	2060	20231109	14.81	2445	-3.27	20240502	2120	11.56	20240102	2470	-4.25	20230706	2060	14.81	20231109	0.13	N	440790	100	4 억	3180	N	N	N	N
36	20240624	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	2727960	1155	15.56	2360	2365	2330	3070	1660	2365	2361.87	0.08	-4	2405	2385	2345	2325	2285	2395	2335	4	705	100	1650	5	1	4050000	96	67.57	1.17	12	0.03	35.00	2028.00	2470	20230706	-4.25	2060	20231109	14.81	2445	-3.27	20240502	2120	11.56	20240102	2470	-4.25	20230706	2060	14.81	20231109	0.13	N	440790	100	4 억	3180	N	N	N	N
37	20240624	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	353755	151	2.03	2360	2365	2330	3070	1660	2365	2342.75	0.08	-4	2405	2385	2345	2325	2285	2395	2335	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3180	N	N	N	N
38	20240624	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	353755	151	2.03	2360	2365	2330	3070	1660	2365	2342.75	0.08	-4	2405	2385	2345	2325	2285	2395	2335	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3180	N	N	N	N
39	20240624	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	353755	151	2.03	2360	2365	2330	3070	1660	2365	2342.75	0.08	-4	2405	2385	2345	2325	2285	2395	2335	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3180	N	N	N	N
40	20240624	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	14145	6	0.08	2360	2360	2345	3070	1660	2365	2357.50	0.08	-3	2405	2385	2345	2325	2285	2395	2335	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3180	N	N	N	N
41	20240624	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	4720	2	0.03	2360	2360	2360	3070	1660	2365	2360.00	0.08	-2	2405	2385	2345	2325	2285	2395	2335	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3180	N	N	N	N
42	20240621	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	17224300	7422	143.67	2360	2365	2305	3070	1660	2365	2320.71	0.08	-6589	2391	2377	2351	2337	2311	2385	2345	4	705	100	1650	5	1	4050000	96	67.57	1.17	12	0.18	35.00	2028.00	2470	20230706	-4.25	2060	20231109	14.81	2445	-3.27	20240502	2120	11.56	20240102	2470	-4.25	20230706	2060	14.81	20231109	0.13	N	440790	100	4 억	3370	N	N	N	N
43	20240621	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	16299295	7029	136.06	2360	2360	2305	3070	1660	2365	2318.86	0.08	-6384	2391	2377	2351	2337	2311	2385	2345	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.17	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3370	N	N	N	N
44	20240621	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-50	5	-2.11	12495830	5390	104.34	2360	2360	2305	3070	1660	2365	2318.34	0.08	-4944	2391	2377	2351	2337	2311	2385	2345	4	705	100	1650	5	1	4050000	94	66.14	1.14	12	0.13	35.00	2028.00	2470	20230706	-6.28	2060	20231109	12.38	2445	-5.32	20240502	2120	9.20	20240102	2470	-6.28	20230706	2060	12.38	20231109	0.13	N	440790	100	4 억	3370	N	N	N	N
45	20240621	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-55	5	-2.33	9087210	3915	75.78	2360	2360	2305	3070	1660	2365	2321.13	0.08	-3472	2391	2377	2351	2337	2311	2385	2345	4	705	100	1650	5	1	4050000	94	66.00	1.14	12	0.10	35.00	2028.00	2470	20230706	-6.48	2060	20231109	12.14	2445	-5.52	20240502	2120	8.96	20240102	2470	-6.48	20230706	2060	12.14	20231109	0.13	N	440790	100	4 억	3370	N	N	N	N
46	20240621	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-45	5	-1.90	4821370	2070	40.07	2360	2360	2320	3070	1660	2365	2329.16	0.08	-2027	2391	2377	2351	2337	2311	2385	2345	4	705	100	1650	5	1	4050000	94	66.29	1.14	12	0.05	35.00	2028.00	2470	20230706	-6.07	2060	20231109	12.62	2445	-5.11	20240502	2120	9.43	20240102	2470	-6.07	20230706	2060	12.62	20231109	0.13	N	440790	100	4 억	3370	N	N	N	N
47	20240621	111226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	1364120	584	11.30	2360	2360	2330	3070	1660	2365	2335.82	0.08	-545	2391	2377	2351	2337	2311	2385	2345	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.01	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3370	N	N	N	N
48	20240621	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	450975	193	3.74	2360	2360	2330	3070	1660	2365	2336.66	0.08	-158	2391	2377	2351	2337	2311	2385	2345	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3370	N	N	N	N
49	20240621	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	202940	87	1.68	2360	2360	2330	3070	1660	2365	2332.64	0.08	-80	2391	2377	2351	2337	2311	2385	2345	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3370	N	N	N	N
50	20240620	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	12051810	5166	450.79	2360	2365	2325	3070	1660	2365	2332.91	0.09	-84	2395	2380	2350	2335	2305	2387	2342	4	705	100	1650	5	1	4050000	96	67.57	1.17	12	0.13	35.00	2028.00	2470	20230706	-4.25	2060	20231109	14.81	2445	-3.27	20240502	2120	11.56	20240102	2470	-4.25	20230706	2060	14.81	20231109	0.13	N	440790	100	4 억	3454	N	N	N	N
51	20240620	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	11933840	5116	446.42	2360	2365	2325	3070	1660	2365	2332.65	0.09	-74	2395	2380	2350	2335	2305	2387	2342	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.13	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3454	N	N	N	N
52	20240620	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-35	5	-1.48	9560000	4108	358.46	2360	2365	2325	3070	1660	2365	2327.17	0.09	916	2395	2380	2350	2335	2305	2387	2342	4	705	100	1650	5	1	4050000	94	66.57	1.15	12	0.10	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2445	-4.70	20240502	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	3454	N	N	N	N
53	20240620	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	4904490	2108	183.94	2360	2365	2325	3070	1660	2365	2326.61	0.09	-84	2395	2380	2350	2335	2305	2387	2342	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.05	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3454	N	N	N	N
54	20240620	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-40	5	-1.69	2806635	1207	105.32	2360	2365	2325	3070	1660	2365	2325.30	0.09	-2	2395	2380	2350	2335	2305	2387	2342	4	705	100	1650	5	1	4050000	94	66.43	1.15	12	0.03	35.00	2028.00	2470	20230706	-5.87	2060	20231109	12.86	2445	-4.91	20240502	2120	9.67	20240102	2470	-5.87	20230706	2060	12.86	20231109	0.13	N	440790	100	4 억	3454	N	N	N	N
55	20240620	111221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	1179040	507	44.24	2360	2365	2325	3070	1660	2365	2325.52	0.09	-2	2395	2380	2350	2335	2305	2387	2342	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.01	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3454	N	N	N	N
56	20240620	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	14180	6	0.52	2360	2365	2360	3070	1660	2365	2363.33	0.09	-2	2395	2380	2350	2335	2305	2387	2342	4	705	100	1650	5	1	4050000	96	67.57	1.17	12	0.00	35.00	2028.00	2470	20230706	-4.25	2060	20231109	14.81	2445	-3.27	20240502	2120	11.56	20240102	2470	-4.25	20230706	2060	14.81	20231109	0.13	N	440790	100	4 억	3454	N	N	N	N
57	20240620	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	4720	2	0.17	2360	2360	2360	3070	1660	2365	2360.00	0.09	-2	2395	2380	2350	2335	2305	2387	2342	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3454	N	N	N	N
58	20240619	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	2673170	1146	141.31	2360	2365	2320	3070	1660	2365	2332.61	0.09	-491	2388	2376	2353	2341	2318	2382	2347	4	705	100	1650	5	1	4050000	96	67.57	1.17	12	0.03	35.00	2028.00	2470	20230706	-4.25	2060	20231109	14.81	2445	-3.27	20240502	2120	11.56	20240102	2470	-4.25	20230706	2060	14.81	20231109	0.13	N	440790	100	4 억	3448	N	N	N	N
59	20240619	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	2640065	1132	139.58	2360	2365	2320	3070	1660	2365	2332.21	0.09	-490	2388	2376	2353	2341	2318	2382	2347	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.03	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3448	N	N	N	N
60	20240619	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	-30	5	-1.27	2196775	943	116.28	2360	2365	2320	3070	1660	2365	2329.56	0.09	-414	2388	2376	2353	2341	2318	2382	2347	4	705	100	1650	5	1	4050000	95	66.71	1.15	12	0.02	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2445	-4.50	20240502	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	3448	N	N	N	N
61	20240619	131212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	-30	5	-1.27	1958425	841	103.70	2360	2365	2320	3070	1660	2365	2328.69	0.09	-324	2388	2376	2353	2341	2318	2382	2347	4	705	100	1650	5	1	4050000	95	66.71	1.15	12	0.02	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2445	-4.50	20240502	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	3448	N	N	N	N
62	20240619	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-35	5	-1.48	1670930	718	88.53	2360	2365	2320	3070	1660	2365	2327.20	0.09	-233	2388	2376	2353	2341	2318	2382	2347	4	705	100	1650	5	1	4050000	94	66.57	1.15	12	0.02	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2445	-4.70	20240502	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	3448	N	N	N	N
63	20240619	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-40	5	-1.69	1473120	633	78.05	2360	2365	2320	3070	1660	2365	2327.20	0.09	-148	2388	2376	2353	2341	2318	2382	2347	4	705	100	1650	5	1	4050000	94	66.43	1.15	12	0.02	35.00	2028.00	2470	20230706	-5.87	2060	20231109	12.86	2445	-4.91	20240502	2120	9.67	20240102	2470	-5.87	20230706	2060	12.86	20231109	0.13	N	440790	100	4 억	3448	N	N	N	N
64	20240619	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-25	5	-1.06	198350	85	10.48	2360	2365	2325	3070	1660	2365	2333.53	0.09	-67	2388	2376	2353	2341	2318	2382	2347	4	705	100	1650	5	1	4050000	95	66.86	1.15	12	0.00	35.00	2028.00	2470	20230706	-5.26	2060	20231109	13.59	2445	-4.29	20240502	2120	10.38	20240102	2470	-5.26	20230706	2060	13.59	20231109	0.13	N	440790	100	4 억	3448	N	N	N	N
65	20240619	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	4720	2	0.25	2360	2360	2360	3070	1660	2365	2360.00	0.09	-2	2388	2376	2353	2341	2318	2382	2347	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3448	N	N	N	N
66	20240618	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	1906890	811	26.45	2355	2365	2330	3070	1660	2365	2351.28	0.08	20	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4050000	96	67.57	1.17	12	0.02	35.00	2028.00	2470	20230706	-4.25	2060	20231109	14.81	2445	-3.27	20240502	2120	11.56	20240102	2470	-4.25	20230706	2060	14.81	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
67	20240618	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	1540130	655	21.36	2355	2365	2330	3070	1660	2365	2351.34	0.08	97	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.02	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
68	20240618	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	1065750	454	14.81	2355	2360	2330	3070	1660	2365	2347.47	0.08	98	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4050000	96	67.43	1.16	12	0.01	35.00	2028.00	2470	20230706	-4.45	2060	20231109	14.56	2445	-3.48	20240502	2120	11.32	20240102	2470	-4.45	20230706	2060	14.56	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
69	20240618	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	841745	359	11.71	2355	2355	2330	3070	1660	2365	2344.69	0.08	98	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.01	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
70	20240618	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	841745	359	11.71	2355	2355	2330	3070	1660	2365	2344.69	0.08	98	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.01	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
71	20240618	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	841745	359	11.71	2355	2355	2330	3070	1660	2365	2344.69	0.08	98	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.01	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
72	20240618	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	606245	259	8.45	2355	2355	2330	3070	1660	2365	2340.71	0.08	98	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.01	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
73	20240618	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	4710	2	0.07	2355	2355	2355	3070	1660	2365	2355.00	0.08	0	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4050000	95	67.29	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
74	20240617	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	20	2	0.85	7215725	3066	2812.84	2355	2365	2350	3045	1645	2345	2353.47	0.08	0	2378	2361	2338	2321	2298	2350	2310	4	700	100	1640	5	1	4050000	96	67.57	1.17	12	0.08	35.00	2028.00	2470	20230706	-4.25	2060	20231109	14.81	2445	-3.27	20240502	2120	11.56	20240102	2470	-4.25	20230706	2060	14.81	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
75	20240617	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	10	2	0.43	5922350	2518	2310.09	2355	2360	2350	3045	1645	2345	2352.01	0.08	0	2378	2361	2338	2321	2298	2350	2310	4	700	100	1640	5	1	4050000	95	67.29	1.16	12	0.06	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
76	20240617	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	5	2	0.21	11770	5	4.59	2355	2355	2350	3045	1645	2345	2354.00	0.08	0	2378	2361	2338	2321	2298	2350	2310	4	700	100	1640	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
77	20240617	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	5	2	0.21	11770	5	4.59	2355	2355	2350	3045	1645	2345	2354.00	0.08	0	2378	2361	2338	2321	2298	2350	2310	4	700	100	1640	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
78	20240617	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	5	2	0.21	11770	5	4.59	2355	2355	2350	3045	1645	2345	2354.00	0.08	0	2378	2361	2338	2321	2298	2350	2310	4	700	100	1640	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
79	20240617	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	10	2	0.43	9420	4	3.67	2355	2355	2355	3045	1645	2345	2355.00	0.08	0	2378	2361	2338	2321	2298	2350	2310	4	700	100	1640	5	1	4050000	95	67.29	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
80	20240617	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	10	2	0.43	9420	4	3.67	2355	2355	2355	3045	1645	2345	2355.00	0.08	0	2378	2361	2338	2321	2298	2350	2310	4	700	100	1640	5	1	4050000	95	67.29	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
81	20240617	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.08	0	2378	2361	2338	2321	2298	2350	2310	4	700	100	1640	5	1	4050000	95	67.00	1.16	12	0.00	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3428	N	N	N	N
82	20240614	161009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-10	5	-0.42	254070	109	9.30	2355	2355	2315	3060	1650	2355	2330.92	0.08	-1	2388	2371	2338	2321	2288	2380	2330	4	705	100	1640	5	1	4050000	95	67.00	1.16	12	0.00	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3429	N	N	N	N
83	20240614	151013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-5	5	-0.21	214205	92	7.85	2355	2355	2315	3060	1650	2355	2328.32	0.08	-1	2388	2371	2338	2321	2288	2380	2330	4	705	100	1640	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3429	N	N	N	N
84	20240614	141011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-5	5	-0.21	214205	92	7.85	2355	2355	2315	3060	1650	2355	2328.32	0.08	-1	2388	2371	2338	2321	2288	2380	2330	4	705	100	1640	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3429	N	N	N	N
85	20240614	131013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-5	5	-0.21	214205	92	7.85	2355	2355	2315	3060	1650	2355	2328.32	0.08	-1	2388	2371	2338	2321	2288	2380	2330	4	705	100	1640	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3429	N	N	N	N
86	20240614	121020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-5	5	-0.21	211855	91	7.76	2355	2355	2315	3060	1650	2355	2328.08	0.08	-1	2388	2371	2338	2321	2288	2380	2330	4	705	100	1640	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3429	N	N	N	N
87	20240614	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	23505	10	0.85	2355	2355	2315	3060	1650	2355	2350.50	0.08	-1	2388	2371	2338	2321	2288	2380	2330	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3429	N	N	N	N
88	20240614	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-40	5	-1.70	11735	5	0.43	2355	2355	2315	3060	1650	2355	2347.00	0.08	-1	2388	2371	2338	2321	2288	2380	2330	4	705	100	1640	5	1	4050000	94	66.14	1.14	12	0.00	35.00	2028.00	2470	20230706	-6.28	2060	20231109	12.38	2445	-5.32	20240502	2120	9.20	20240102	2470	-6.28	20230706	2060	12.38	20231109	0.13	N	440790	100	4 억	3429	N	N	N	N
89	20240614	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.08	0	2388	2371	2338	2321	2288	2380	2330	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3429	N	N	N	N
90	20240613	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	2721615	1172	67.98	2355	2355	2305	3060	1650	2355	2322.20	0.09	-45	2361	2357	2351	2347	2341	2360	2350	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.03	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3474	N	N	N	N
91	20240613	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	2691000	1159	67.23	2355	2355	2305	3060	1650	2355	2321.83	0.09	-45	2361	2357	2351	2347	2341	2360	2350	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.03	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3474	N	N	N	N
92	20240613	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-15	5	-0.64	1401965	607	35.21	2355	2355	2305	3060	1650	2355	2309.66	0.09	0	2361	2357	2351	2347	2341	2360	2350	4	705	100	1640	5	1	4050000	95	66.86	1.15	12	0.01	35.00	2028.00	2470	20230706	-5.26	2060	20231109	13.59	2445	-4.29	20240502	2120	10.38	20240102	2470	-5.26	20230706	2060	13.59	20231109	0.13	N	440790	100	4 억	3474	N	N	N	N
93	20240613	131130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-15	5	-0.64	1401965	607	35.21	2355	2355	2305	3060	1650	2355	2309.66	0.09	0	2361	2357	2351	2347	2341	2360	2350	4	705	100	1640	5	1	4050000	95	66.86	1.15	12	0.01	35.00	2028.00	2470	20230706	-5.26	2060	20231109	13.59	2445	-4.29	20240502	2120	10.38	20240102	2470	-5.26	20230706	2060	13.59	20231109	0.13	N	440790	100	4 억	3474	N	N	N	N
94	20240613	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	242275	105	6.09	2355	2355	2305	3060	1650	2355	2307.38	0.09	0	2361	2357	2351	2347	2341	2360	2350	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3474	N	N	N	N
95	20240613	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	242275	105	6.09	2355	2355	2305	3060	1650	2355	2307.38	0.09	0	2361	2357	2351	2347	2341	2360	2350	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3474	N	N	N	N
96	20240613	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	9420	4	0.23	2355	2355	2355	3060	1650	2355	2355.00	0.09	0	2361	2357	2351	2347	2341	2360	2350	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3474	N	N	N	N
97	20240613	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.09	0	2361	2357	2351	2347	2341	2360	2350	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3474	N	N	N	N
98	20240612	161114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	5	2	0.21	4051565	1724	482.91	2350	2355	2345	3055	1645	2350	2350.10	0.09	-172	2370	2360	2340	2330	2310	2365	2335	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.04	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3646	N	N	N	N
99	20240612	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	5	2	0.21	4051565	1724	482.91	2350	2355	2345	3055	1645	2350	2350.10	0.09	-172	2370	2360	2340	2330	2310	2365	2335	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.04	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3646	N	N	N	N
100	20240612	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	5	2	0.21	3814210	1623	454.62	2350	2355	2345	3055	1645	2350	2350.10	0.09	-172	2370	2360	2340	2330	2310	2365	2335	4	705	100	1640	5	1	4050000	95	67.29	1.16	12	0.04	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3646	N	N	N	N
101	20240612	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	2774485	1181	330.81	2350	2350	2345	3055	1645	2350	2349.27	0.09	-172	2370	2360	2340	2330	2310	2365	2335	4	705	100	1640	5	1	4050000	95	67.14	1.16	12	0.03	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3646	N	N	N	N
102	20240612	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-5	5	-0.21	2762735	1176	329.41	2350	2350	2345	3055	1645	2350	2349.26	0.09	-172	2370	2360	2340	2330	2310	2365	2335	4	705	100	1640	5	1	4050000	95	67.00	1.16	12	0.03	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3646	N	N	N	N
103	20240612	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	2359395	1004	281.23	2350	2350	2345	3055	1645	2350	2350.00	0.09	0	2370	2360	2340	2330	2310	2365	2335	4	705	100	1640	5	1	4050000	95	67.14	1.16	12	0.02	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3646	N	N	N	N
104	20240612	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	9400	4	1.12	2350	2350	2350	3055	1645	2350	2350.00	0.09	0	2370	2360	2340	2330	2310	2365	2335	4	705	100	1640	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3646	N	N	N	N
105	20240612	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.09	0	2370	2360	2340	2330	2310	2365	2335	4	705	100	1640	5	1	4050000	95	67.14	1.16	12	0.00	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3646	N	N	N	N
106	20240610	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	15	2	0.64	15192290	6474	236.45	2345	2355	2335	3040	1640	2340	2346.66	0.10	-148	2363	2351	2338	2326	2313	2357	2332	4	700	100	1630	5	1	4050000	95	67.29	1.16	12	0.16	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3878	N	N	N	N
107	20240610	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	10	2	0.43	13991260	5964	217.82	2345	2355	2335	3040	1640	2340	2345.95	0.10	-144	2363	2351	2338	2326	2313	2357	2332	4	700	100	1630	5	1	4050000	95	67.14	1.16	12	0.15	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3878	N	N	N	N
108	20240610	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	15	2	0.64	13852610	5905	215.67	2345	2355	2335	3040	1640	2340	2345.91	0.10	-135	2363	2351	2338	2326	2313	2357	2332	4	700	100	1630	5	1	4050000	95	67.29	1.16	12	0.15	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3878	N	N	N	N
109	20240610	131111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	15	2	0.64	13833770	5897	215.38	2345	2355	2335	3040	1640	2340	2345.90	0.10	-135	2363	2351	2338	2326	2313	2357	2332	4	700	100	1630	5	1	4050000	95	67.29	1.16	12	0.15	35.00	2028.00	2470	20230706	-4.66	2060	20231109	14.32	2445	-3.68	20240502	2120	11.08	20240102	2470	-4.66	20230706	2060	14.32	20231109	0.13	N	440790	100	4 억	3878	N	N	N	N
110	20240610	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	10	2	0.43	13821995	5892	215.19	2345	2350	2335	3040	1640	2340	2345.89	0.10	-135	2363	2351	2338	2326	2313	2357	2332	4	700	100	1630	5	1	4050000	95	67.14	1.16	12	0.15	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3878	N	N	N	N
111	20240610	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	10	2	0.43	13255650	5651	206.39	2345	2350	2335	3040	1640	2340	2345.72	0.10	-134	2363	2351	2338	2326	2313	2357	2332	4	700	100	1630	5	1	4050000	95	67.14	1.16	12	0.14	35.00	2028.00	2470	20230706	-4.86	2060	20231109	14.08	2445	-3.89	20240502	2120	10.85	20240102	2470	-4.86	20230706	2060	14.08	20231109	0.13	N	440790	100	4 억	3878	N	N	N	N
112	20240610	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	5	2	0.21	135970	58	2.12	2345	2345	2335	3040	1640	2340	2344.31	0.10	-7	2363	2351	2338	2326	2313	2357	2332	4	700	100	1630	5	1	4050000	95	67.00	1.16	12	0.00	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3878	N	N	N	N
113	20240610	091118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	5	2	0.21	103180	44	1.61	2345	2345	2345	3040	1640	2340	2345.00	0.10	-2	2363	2351	2338	2326	2313	2357	2332	4	700	100	1630	5	1	4050000	95	67.00	1.16	12	0.00	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3878	N	N	N	N
114	20240607	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	15	2	0.65	6408625	2738	133.04	2325	2350	2325	3020	1630	2325	2340.62	0.10	-10	2358	2341	2323	2306	2288	2350	2315	4	695	100	1620	5	1	4050000	95	66.86	1.15	12	0.07	35.00	2028.00	2470	20230706	-5.26	2060	20231109	13.59	2445	-4.29	20240502	2120	10.38	20240102	2470	-5.26	20230706	2060	13.59	20231109	0.13	N	440790	100	4 억	3888	N	N	N	N
115	20240607	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	15	2	0.65	6408625	2738	133.04	2325	2350	2325	3020	1630	2325	2340.62	0.10	-10	2358	2341	2323	2306	2288	2350	2315	4	695	100	1620	5	1	4050000	95	66.86	1.15	12	0.07	35.00	2028.00	2470	20230706	-5.26	2060	20231109	13.59	2445	-4.29	20240502	2120	10.38	20240102	2470	-5.26	20230706	2060	13.59	20231109	0.13	N	440790	100	4 억	3888	N	N	N	N
116	20240607	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	15	2	0.65	6408625	2738	133.04	2325	2350	2325	3020	1630	2325	2340.62	0.10	-10	2358	2341	2323	2306	2288	2350	2315	4	695	100	1620	5	1	4050000	95	66.86	1.15	12	0.07	35.00	2028.00	2470	20230706	-5.26	2060	20231109	13.59	2445	-4.29	20240502	2120	10.38	20240102	2470	-5.26	20230706	2060	13.59	20231109	0.13	N	440790	100	4 억	3888	N	N	N	N
117	20240607	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	20	2	0.86	4770625	2038	99.03	2325	2350	2325	3020	1630	2325	2340.84	0.10	-10	2358	2341	2323	2306	2288	2350	2315	4	695	100	1620	5	1	4050000	95	67.00	1.16	12	0.05	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3888	N	N	N	N
118	20240607	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	20	2	0.86	3844605	1643	79.83	2325	2350	2325	3020	1630	2325	2339.99	0.10	-9	2358	2341	2323	2306	2288	2350	2315	4	695	100	1620	5	1	4050000	95	67.00	1.16	12	0.04	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3888	N	N	N	N
119	20240607	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	20	2	0.86	2321200	994	48.30	2325	2345	2325	3020	1630	2325	2335.21	0.10	-9	2358	2341	2323	2306	2288	2350	2315	4	695	100	1620	5	1	4050000	95	67.00	1.16	12	0.02	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3888	N	N	N	N
120	20240607	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	20	2	0.86	270330	116	5.64	2325	2345	2325	3020	1630	2325	2330.43	0.10	-4	2358	2341	2323	2306	2288	2350	2315	4	695	100	1620	5	1	4050000	95	67.00	1.16	12	0.00	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2445	-4.09	20240502	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	3888	N	N	N	N
121	20240607	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	5	2	0.22	11645	5	0.24	2325	2330	2325	3020	1630	2325	2329.00	0.10	-1	2358	2341	2323	2306	2288	2350	2315	4	695	100	1620	5	1	4050000	94	66.57	1.15	12	0.00	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2445	-4.70	20240502	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	3888	N	N	N	N
122	20240605	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	5	2	0.22	4776710	2058	98.37	2315	2340	2305	3015	1625	2320	2321.04	0.10	-22	2363	2341	2298	2276	2233	2352	2287	4	695	100	1620	5	1	4050000	94	66.43	1.15	12	0.05	35.00	2028.00	2470	20230706	-5.87	2060	20231109	12.86	2445	-4.91	20240502	2120	9.67	20240102	2470	-5.87	20230706	2060	12.86	20231109	0.13	N	440790	100	4 억	3910	N	N	N	N
123	20240605	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	15	2	0.65	4309380	1857	88.77	2315	2340	2305	3015	1625	2320	2320.61	0.10	-22	2363	2341	2298	2276	2233	2352	2287	4	695	100	1620	5	1	4050000	95	66.71	1.15	12	0.05	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2445	-4.50	20240502	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	3910	N	N	N	N
124	20240605	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	649430	281	13.43	2315	2340	2305	3015	1625	2320	2311.14	0.10	-10	2363	2341	2298	2276	2233	2352	2287	4	695	100	1620	5	1	4050000	94	66.29	1.14	12	0.01	35.00	2028.00	2470	20230706	-6.07	2060	20231109	12.62	2445	-5.11	20240502	2120	9.43	20240102	2470	-6.07	20230706	2060	12.62	20231109	0.13	N	440790	100	4 억	3910	N	N	N	N
125	20240605	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	637860	276	13.19	2315	2340	2305	3015	1625	2320	2311.09	0.10	-6	2363	2341	2298	2276	2233	2352	2287	4	695	100	1620	5	1	4050000	94	66.29	1.14	12	0.01	35.00	2028.00	2470	20230706	-6.07	2060	20231109	12.62	2445	-5.11	20240502	2120	9.43	20240102	2470	-6.07	20230706	2060	12.62	20231109	0.13	N	440790	100	4 억	3910	N	N	N	N
126	20240605	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	637860	276	13.19	2315	2340	2305	3015	1625	2320	2311.09	0.10	-6	2363	2341	2298	2276	2233	2352	2287	4	695	100	1620	5	1	4050000	94	66.29	1.14	12	0.01	35.00	2028.00	2470	20230706	-6.07	2060	20231109	12.62	2445	-5.11	20240502	2120	9.43	20240102	2470	-6.07	20230706	2060	12.62	20231109	0.13	N	440790	100	4 억	3910	N	N	N	N
127	20240605	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	20	2	0.86	616980	267	12.76	2315	2340	2305	3015	1625	2320	2310.79	0.10	-6	2363	2341	2298	2276	2233	2352	2287	4	695	100	1620	5	1	4050000	95	66.86	1.15	12	0.01	35.00	2028.00	2470	20230706	-5.26	2060	20231109	13.59	2445	-4.29	20240502	2120	10.38	20240102	2470	-5.26	20230706	2060	13.59	20231109	0.13	N	440790	100	4 억	3910	N	N	N	N
128	20240605	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-10	5	-0.43	25460	11	0.53	2315	2320	2305	3015	1625	2320	2314.55	0.10	-4	2363	2341	2298	2276	2233	2352	2287	4	695	100	1620	5	1	4050000	94	66.00	1.14	12	0.00	35.00	2028.00	2470	20230706	-6.48	2060	20231109	12.14	2445	-5.52	20240502	2120	8.96	20240102	2470	-6.48	20230706	2060	12.14	20231109	0.13	N	440790	100	4 억	3910	N	N	N	N
129	20240605	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	16225	7	0.33	2315	2320	2315	3015	1625	2320	2317.86	0.10	-3	2363	2341	2298	2276	2233	2352	2287	4	695	100	1620	5	1	4050000	94	66.29	1.14	12	0.00	35.00	2028.00	2470	20230706	-6.07	2060	20231109	12.62	2445	-5.11	20240502	2120	9.43	20240102	2470	-6.07	20230706	2060	12.62	20231109	0.13	N	440790	100	4 억	3910	N	N	N	N
130	20240604	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	20	2	0.87	4793945	2092	17.14	2315	2320	2255	2990	1610	2300	2291.56	0.10	-41	2373	2336	2278	2241	2183	2355	2260	4	690	100	1610	5	1	4050000	94	66.29	1.14	12	0.05	35.00	2028.00	2470	20230706	-6.07	2060	20231109	12.62	2445	-5.11	20240502	2120	9.43	20240102	2470	-6.07	20230706	2060	12.62	20231109	0.13	N	440790	100	4 억	3951	N	N	N	N
131	20240604	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	20	2	0.87	4793945	2092	17.14	2315	2320	2255	2990	1610	2300	2291.56	0.10	-41	2373	2336	2278	2241	2183	2355	2260	4	690	100	1610	5	1	4050000	94	66.29	1.14	12	0.05	35.00	2028.00	2470	20230706	-6.07	2060	20231109	12.62	2445	-5.11	20240502	2120	9.43	20240102	2470	-6.07	20230706	2060	12.62	20231109	0.13	N	440790	100	4 억	3951	N	N	N	N
132	20240604	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	20	2	0.87	4793945	2092	17.14	2315	2320	2255	2990	1610	2300	2291.56	0.10	-41	2373	2336	2278	2241	2183	2355	2260	4	690	100	1610	5	1	4050000	94	66.29	1.14	12	0.05	35.00	2028.00	2470	20230706	-6.07	2060	20231109	12.62	2445	-5.11	20240502	2120	9.43	20240102	2470	-6.07	20230706	2060	12.62	20231109	0.13	N	440790	100	4 억	3951	N	N	N	N
133	20240604	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	15	2	0.65	4560090	1991	16.31	2315	2320	2255	2990	1610	2300	2290.35	0.10	-39	2373	2336	2278	2241	2183	2355	2260	4	690	100	1610	5	1	4050000	94	66.14	1.14	12	0.05	35.00	2028.00	2470	20230706	-6.28	2060	20231109	12.38	2445	-5.32	20240502	2120	9.20	20240102	2470	-6.28	20230706	2060	12.38	20231109	0.13	N	440790	100	4 억	3951	N	N	N	N
134	20240604	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	5	2	0.22	4359095	1904	15.60	2315	2320	2255	2990	1610	2300	2289.44	0.10	-39	2373	2336	2278	2241	2183	2355	2260	4	690	100	1610	5	1	4050000	93	65.86	1.14	12	0.05	35.00	2028.00	2470	20230706	-6.68	2060	20231109	11.89	2445	-5.73	20240502	2120	8.73	20240102	2470	-6.68	20230706	2060	11.89	20231109	0.13	N	440790	100	4 억	3951	N	N	N	N
135	20240604	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	10	2	0.43	4125795	1803	14.77	2315	2320	2255	2990	1610	2300	2288.29	0.10	-37	2373	2336	2278	2241	2183	2355	2260	4	690	100	1610	5	1	4050000	94	66.00	1.14	12	0.04	35.00	2028.00	2470	20230706	-6.48	2060	20231109	12.14	2445	-5.52	20240502	2120	8.96	20240102	2470	-6.48	20230706	2060	12.14	20231109	0.13	N	440790	100	4 억	3951	N	N	N	N
136	20240604	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	1750395	770	6.31	2315	2320	2255	2990	1610	2300	2273.24	0.10	-33	2373	2336	2278	2241	2183	2355	2260	4	690	100	1610	5	1	4050000	93	65.43	1.13	12	0.02	35.00	2028.00	2470	20230706	-7.29	2060	20231109	11.17	2445	-6.34	20240502	2120	8.02	20240102	2470	-7.29	20230706	2060	11.17	20231109	0.13	N	440790	100	4 억	3951	N	N	N	N
137	20240604	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-45	5	-1.96	904025	400	3.28	2315	2320	2255	2990	1610	2300	2260.06	0.10	-1	2373	2336	2278	2241	2183	2355	2260	4	690	100	1610	5	1	4050000	91	64.43	1.11	12	0.01	35.00	2028.00	2470	20230706	-8.70	2060	20231109	9.47	2445	-7.77	20240502	2120	6.37	20240102	2470	-8.70	20230706	2060	9.47	20231109	0.13	N	440790	100	4 억	3951	N	N	N	N
138	20240603	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	10	2	0.44	27670360	12204	152.28	2290	2315	2220	2975	1605	2290	2267.32	0.11	-435	2336	2312	2266	2242	2196	2325	2255	4	685	100	1600	5	1	4050000	93	65.71	1.13	12	0.30	35.00	2028.00	2470	20230706	-6.88	2060	20231109	11.65	2445	-5.93	20240502	2120	8.49	20240102	2470	-6.88	20230706	2060	11.65	20231109	0.13	N	440790	100	4 억	4386	N	N	N	N
139	20240603	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	15	2	0.66	27663450	12201	152.25	2290	2315	2220	2975	1605	2290	2267.31	0.11	-434	2336	2312	2266	2242	2196	2325	2255	4	685	100	1600	5	1	4050000	93	65.86	1.14	12	0.30	35.00	2028.00	2470	20230706	-6.68	2060	20231109	11.89	2445	-5.73	20240502	2120	8.73	20240102	2470	-6.68	20230706	2060	11.89	20231109	0.13	N	440790	100	4 억	4386	N	N	N	N
140	20240603	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	20	2	0.87	24708410	10919	136.25	2290	2315	2220	2975	1605	2290	2262.88	0.11	-440	2336	2312	2266	2242	2196	2325	2255	4	685	100	1600	5	1	4050000	94	66.00	1.14	12	0.27	35.00	2028.00	2470	20230706	-6.48	2060	20231109	12.14	2445	-5.52	20240502	2120	8.96	20240102	2470	-6.48	20230706	2060	12.14	20231109	0.13	N	440790	100	4 억	4386	N	N	N	N
141	20240603	131116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	25	2	1.09	24505130	10831	135.15	2290	2315	2220	2975	1605	2290	2262.50	0.11	-443	2336	2312	2266	2242	2196	2325	2255	4	685	100	1600	5	1	4050000	94	66.14	1.14	12	0.27	35.00	2028.00	2470	20230706	-6.28	2060	20231109	12.38	2445	-5.32	20240502	2120	9.20	20240102	2470	-6.28	20230706	2060	12.38	20231109	0.13	N	440790	100	4 억	4386	N	N	N	N
142	20240603	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-10	5	-0.44	13582765	6073	75.78	2290	2290	2220	2975	1605	2290	2236.58	0.11	-439	2336	2312	2266	2242	2196	2325	2255	4	685	100	1600	5	1	4050000	92	65.14	1.12	12	0.15	35.00	2028.00	2470	20230706	-7.69	2060	20231109	10.68	2445	-6.75	20240502	2120	7.55	20240102	2470	-7.69	20230706	2060	10.68	20231109	0.13	N	440790	100	4 억	4386	N	N	N	N
143	20240603	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	0	3	0.00	13580485	6072	75.77	2290	2290	2220	2975	1605	2290	2236.58	0.11	-438	2336	2312	2266	2242	2196	2325	2255	4	685	100	1600	5	1	4050000	93	65.43	1.13	12	0.15	35.00	2028.00	2470	20230706	-7.29	2060	20231109	11.17	2445	-6.34	20240502	2120	8.02	20240102	2470	-7.29	20230706	2060	11.17	20231109	0.13	N	440790	100	4 억	4386	N	N	N	N
144	20240603	101103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-15	5	-0.66	13259530	5931	74.01	2290	2290	2220	2975	1605	2290	2235.63	0.11	-435	2336	2312	2266	2242	2196	2325	2255	4	685	100	1600	5	1	4050000	92	65.00	1.12	12	0.15	35.00	2028.00	2470	20230706	-7.89	2060	20231109	10.44	2445	-6.95	20240502	2120	7.31	20240102	2470	-7.89	20230706	2060	10.44	20231109	0.13	N	440790	100	4 억	4386	N	N	N	N
145	20240603	091103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	0	3	0.00	382430	167	2.08	2290	2290	2290	2975	1605	2290	2290.00	0.11	-117	2336	2312	2266	2242	2196	2325	2255	4	685	100	1600	5	1	4050000	93	65.43	1.13	12	0.00	35.00	2028.00	2470	20230706	-7.29	2060	20231109	11.17	2445	-6.34	20240502	2120	8.02	20240102	2470	-7.29	20230706	2060	11.17	20231109	0.13	N	440790	100	4 억	4386	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History