KissMeData/452980/price/prices-20240601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

58 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	71580566	36452	107.43	1967	1968	1961	2555	1377	1967	1963.69	5.26	-93	1973	1969	1965	1961	1957	1971	1963	19	588	100	1490	1	1	18905000	372	78.68	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993619	N	N	N	N
3	20240628	151409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	68541551	34907	102.87	1967	1968	1961	2555	1377	1967	1963.55	5.26	-93	1973	1969	1965	1961	1957	1971	1963	19	588	100	1490	1	1	18905000	372	78.68	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993619	N	N	N	N
4	20240628	141407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-5	5	-0.25	44437796	22642	66.73	1967	1968	1961	2555	1377	1967	1962.63	5.26	79	1973	1969	1965	1961	1957	1971	1963	19	588	100	1490	1	1	18905000	371	78.48	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	N	452980	100	18 억	993619	N	N	N	N
5	20240628	131407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-5	5	-0.25	38923737	19832	58.45	1967	1968	1961	2555	1377	1967	1962.67	5.26	79	1973	1969	1965	1961	1957	1971	1963	19	588	100	1490	1	1	18905000	371	78.48	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	N	452980	100	18 억	993619	N	N	N	N
6	20240628	121403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-5	5	-0.25	27451829	13985	41.21	1967	1968	1961	2555	1377	1967	1962.95	5.26	79	1973	1969	1965	1961	1957	1971	1963	19	588	100	1490	1	1	18905000	371	78.48	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	N	452980	100	18 억	993619	N	N	N	N
7	20240628	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-5	5	-0.25	25485673	12983	38.26	1967	1968	1961	2555	1377	1967	1963.00	5.26	79	1973	1969	1965	1961	1957	1971	1963	19	588	100	1490	1	1	18905000	371	78.48	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	N	452980	100	18 억	993619	N	N	N	N
8	20240628	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	22418824	11420	33.66	1967	1968	1961	2555	1377	1967	1963.12	5.26	79	1973	1969	1965	1961	1957	1971	1963	19	588	100	1490	1	1	18905000	372	78.68	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993619	N	N	N	N
9	20240628	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-5	5	-0.25	1222888	622	1.83	1967	1968	1962	2555	1377	1967	1966.06	5.26	0	1973	1969	1965	1961	1957	1971	1963	19	588	100	1490	1	1	18905000	371	78.48	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	N	452980	100	18 억	993619	N	N	N	N
10	20240627	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-1	5	-0.05	66706094	33932	89.07	1967	1969	1961	2555	1378	1968	1965.88	5.26	10019	1976	1972	1966	1962	1956	1969	1959	19	587	100	1490	1	1	18905000	372	78.68	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993600	N	N	N	N
11	20240627	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-5	5	-0.25	66700193	33929	89.06	1967	1969	1961	2555	1378	1968	1965.88	5.26	10019	1976	1972	1966	1962	1956	1969	1959	19	587	100	1490	1	1	18905000	371	78.52	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	N	452980	100	18 억	993600	N	N	N	N
12	20240627	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	1	2	0.05	61700074	31386	82.39	1967	1969	1961	2555	1378	1968	1965.85	5.26	8516	1976	1972	1966	1962	1956	1969	1959	19	587	100	1490	1	1	18905000	372	78.76	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	N	452980	100	18 억	993600	N	N	N	N
13	20240627	131335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	52747214	26838	70.45	1967	1969	1961	2555	1378	1968	1965.39	5.26	6560	1976	1972	1966	1962	1956	1969	1959	19	587	100	1490	1	1	18905000	372	78.72	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	993600	N	N	N	N
14	20240627	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	46175865	23500	61.69	1967	1969	1961	2555	1378	1968	1964.93	5.26	4678	1976	1972	1966	1962	1956	1969	1959	19	587	100	1490	1	1	18905000	372	78.72	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	993600	N	N	N	N
15	20240627	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	41939312	21347	56.03	1967	1968	1961	2555	1378	1968	1964.65	5.26	2794	1976	1972	1966	1962	1956	1969	1959	19	587	100	1490	1	1	18905000	372	78.72	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	993600	N	N	N	N
16	20240627	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-6	5	-0.30	26899856	13701	35.96	1967	1967	1961	2555	1378	1968	1963.35	5.26	996	1976	1972	1966	1962	1956	1969	1959	19	587	100	1490	1	1	18905000	371	78.48	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	N	452980	100	18 억	993600	N	N	N	N
17	20240627	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-1	5	-0.05	70812	36	0.09	1967	1967	1967	2555	1378	1968	1967.00	5.26	0	1976	1972	1966	1962	1956	1969	1959	19	587	100	1490	1	1	18905000	372	78.68	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993600	N	N	N	N
18	20240626	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-2	5	-0.10	74844480	38086	93.08	1970	1970	1960	2560	1379	1970	1965.07	5.26	7520	1984	1976	1964	1956	1944	1971	1951	19	590	100	1490	1	1	18905000	372	78.72	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	993888	N	N	N	N
19	20240626	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-2	5	-0.10	71308029	36288	88.69	1970	1970	1960	2560	1379	1970	1965.06	5.26	7299	1984	1976	1964	1956	1944	1971	1951	19	590	100	1490	1	1	18905000	372	78.72	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	993888	N	N	N	N
20	20240626	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-5	5	-0.25	53072728	27021	66.04	1970	1970	1960	2560	1379	1970	1964.13	5.26	-1656	1984	1976	1964	1956	1944	1971	1951	19	590	100	1490	1	1	18905000	371	78.60	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	N	452980	100	18 억	993888	N	N	N	N
21	20240626	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-8	5	-0.41	32534805	16556	40.46	1970	1970	1962	2560	1379	1970	1965.14	5.26	-1513	1984	1976	1964	1956	1944	1971	1951	19	590	100	1490	1	1	18905000	371	78.48	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	N	452980	100	18 억	993888	N	N	N	N
22	20240626	121329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-7	5	-0.36	22184083	11282	27.57	1970	1970	1962	2560	1379	1970	1966.33	5.26	-1131	1984	1976	1964	1956	1944	1971	1951	19	590	100	1490	1	1	18905000	371	78.52	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	N	452980	100	18 억	993888	N	N	N	N
23	20240626	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-2	5	-0.10	7036794	3575	8.74	1970	1970	1967	2560	1379	1970	1968.33	5.26	-764	1984	1976	1964	1956	1944	1971	1951	19	590	100	1490	1	1	18905000	372	78.72	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	993888	N	N	N	N
24	20240626	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-3	5	-0.15	5271623	2678	6.55	1970	1970	1967	2560	1379	1970	1968.49	5.26	-382	1984	1976	1964	1956	1944	1971	1951	19	590	100	1490	1	1	18905000	372	78.68	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993888	N	N	N	N
25	20240626	091333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-3	5	-0.15	2549076	1294	3.16	1970	1970	1967	2560	1379	1970	1969.92	5.26	0	1984	1976	1964	1956	1944	1971	1951	19	590	100	1490	1	1	18905000	372	78.68	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993888	N	N	N	N
26	20240625	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-1	5	-0.05	80327014	40916	50.71	1972	1972	1952	2560	1380	1971	1963.22	5.26	193	1982	1976	1971	1965	1960	1974	1963	19	589	100	1490	1	1	18905000	372	78.80	1.00	12	0.22	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993695	N	N	N	N
27	20240625	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-1	5	-0.05	80124404	40813	50.58	1972	1972	1952	2560	1380	1971	1963.21	5.26	293	1982	1976	1971	1965	1960	1974	1963	19	589	100	1490	1	1	18905000	372	78.80	1.00	12	0.22	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993695	N	N	N	N
28	20240625	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-6	5	-0.30	73373571	37382	46.33	1972	1972	1952	2560	1380	1971	1962.80	5.26	293	1982	1976	1971	1965	1960	1974	1963	19	589	100	1490	1	1	18905000	371	78.60	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	N	452980	100	18 억	993695	N	N	N	N
29	20240625	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-6	5	-0.30	71105961	36228	44.90	1972	1972	1952	2560	1380	1971	1962.73	5.26	293	1982	1976	1971	1965	1960	1974	1963	19	589	100	1490	1	1	18905000	371	78.60	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	N	452980	100	18 억	993695	N	N	N	N
30	20240625	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-8	5	-0.41	69669546	35497	43.99	1972	1972	1952	2560	1380	1971	1962.69	5.26	-95	1982	1976	1971	1965	1960	1974	1963	19	589	100	1490	1	1	18905000	371	78.52	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	N	452980	100	18 억	993695	N	N	N	N
31	20240625	111332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-5	5	-0.25	20460746	10403	12.89	1972	1972	1966	2560	1380	1971	1966.81	5.26	-85	1982	1976	1971	1965	1960	1974	1963	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	N	452980	100	18 억	993695	N	N	N	N
32	20240625	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-5	5	-0.25	16526780	8402	10.41	1972	1972	1966	2560	1380	1971	1967.01	5.26	-85	1982	1976	1971	1965	1960	1974	1963	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	N	452980	100	18 억	993695	N	N	N	N
33	20240625	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-4	5	-0.20	53196	27	0.03	1972	1972	1967	2560	1380	1971	1970.22	5.26	0	1982	1976	1971	1965	1960	1974	1963	19	589	100	1490	1	1	18905000	372	78.68	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993695	N	N	N	N
34	20240624	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-3	5	-0.15	159178136	80683	231.69	1974	1977	1966	2565	1382	1974	1972.88	5.26	10051	1983	1978	1970	1965	1957	1974	1961	19	591	100	1500	1	1	18905000	373	78.84	1.00	12	0.43	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	N	452980	100	18 억	993644	N	N	N	N
35	20240624	151324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-2	5	-0.10	157941799	80056	229.89	1974	1977	1966	2565	1382	1974	1972.89	5.26	9586	1983	1978	1970	1965	1957	1974	1961	19	591	100	1500	1	1	18905000	373	78.88	1.00	12	0.42	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	993644	N	N	N	N
36	20240624	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	144569774	73276	210.42	1974	1977	1966	2565	1382	1974	1972.95	5.26	3266	1983	1978	1970	1965	1957	1974	1961	19	591	100	1500	1	1	18905000	372	78.80	1.00	12	0.39	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993644	N	N	N	N
37	20240624	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	72545032	36787	105.64	1974	1975	1966	2565	1382	1974	1972.03	5.26	18	1983	1978	1970	1965	1957	1974	1961	19	591	100	1500	1	1	18905000	373	78.96	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	993644	N	N	N	N
38	20240624	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	23195682	11778	33.82	1974	1974	1966	2565	1382	1974	1969.41	5.26	-19	1983	1978	1970	1965	1957	1974	1961	19	591	100	1500	1	1	18905000	372	78.80	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993644	N	N	N	N
39	20240624	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-6	5	-0.30	22275733	11311	32.48	1974	1974	1966	2565	1382	1974	1969.39	5.26	-18	1983	1978	1970	1965	1957	1974	1961	19	591	100	1500	1	1	18905000	372	78.72	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	993644	N	N	N	N
40	20240624	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	15909020	8080	23.20	1974	1974	1966	2565	1382	1974	1968.94	5.26	-18	1983	1978	1970	1965	1957	1974	1961	19	591	100	1500	1	1	18905000	372	78.80	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993644	N	N	N	N
41	20240624	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-3	5	-0.15	1077981	548	1.57	1974	1974	1967	2565	1382	1974	1967.12	5.26	-24	1983	1978	1970	1965	1957	1974	1961	19	591	100	1500	1	1	18905000	373	78.84	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	N	452980	100	18 억	993644	N	N	N	N
42	20240621	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	68508880	34824	90.16	1975	1975	1962	2555	1379	1969	1967.29	5.26	10099	1980	1974	1968	1962	1956	1977	1965	19	586	100	1490	1	1	18905000	373	78.96	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	993545	N	N	N	N
43	20240621	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	66581246	33847	87.63	1975	1975	1962	2555	1379	1969	1967.12	5.26	9416	1980	1974	1968	1962	1956	1977	1965	19	586	100	1490	1	1	18905000	373	78.92	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	N	452980	100	18 억	993545	N	N	N	N
44	20240621	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-1	5	-0.05	51151086	26012	67.35	1975	1975	1962	2555	1379	1969	1966.44	5.26	2055	1980	1974	1968	1962	1956	1977	1965	19	586	100	1490	1	1	18905000	372	78.72	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	993545	N	N	N	N
45	20240621	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-1	5	-0.05	46809878	23806	61.64	1975	1975	1962	2555	1379	1969	1966.31	5.26	99	1980	1974	1968	1962	1956	1977	1965	19	586	100	1490	1	1	18905000	372	78.72	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	993545	N	N	N	N
46	20240621	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-6	5	-0.30	43356038	22051	57.09	1975	1975	1962	2555	1379	1969	1966.17	5.26	99	1980	1974	1968	1962	1956	1977	1965	19	586	100	1490	1	1	18905000	371	78.52	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	N	452980	100	18 억	993545	N	N	N	N
47	20240621	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	1	2	0.05	41911166	21315	55.19	1975	1975	1962	2555	1379	1969	1966.28	5.26	99	1980	1974	1968	1962	1956	1977	1965	19	586	100	1490	1	1	18905000	372	78.80	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993545	N	N	N	N
48	20240621	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	1	2	0.05	1978524	1003	2.60	1975	1975	1969	2555	1379	1969	1972.61	5.26	38	1980	1974	1968	1962	1956	1977	1965	19	586	100	1490	1	1	18905000	372	78.80	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993545	N	N	N	N
49	20240621	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	0	3	0.00	1228074	622	1.61	1975	1975	1969	2555	1379	1969	1974.40	5.26	37	1980	1974	1968	1962	1956	1977	1965	19	586	100	1490	1	1	18905000	372	78.76	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	N	452980	100	18 억	993545	N	N	N	N
50	20240620	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-1	5	-0.05	75945124	38623	110.12	1967	1974	1962	2560	1379	1970	1966.32	5.26	19	1980	1975	1970	1965	1960	1972	1962	19	590	100	1490	1	1	18905000	372	78.76	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	N	452980	100	18 억	993526	N	N	N	N
51	20240620	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	75929372	38615	110.10	1967	1974	1962	2560	1379	1970	1966.32	5.26	19	1980	1975	1970	1965	1960	1972	1962	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993526	N	N	N	N
52	20240620	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	72315482	36776	104.85	1967	1974	1962	2560	1379	1970	1966.38	5.26	19	1980	1975	1970	1965	1960	1972	1962	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993526	N	N	N	N
53	20240620	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	72209102	36722	104.70	1967	1974	1962	2560	1379	1970	1966.37	5.26	19	1980	1975	1970	1965	1960	1972	1962	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993526	N	N	N	N
54	20240620	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	60011203	30509	86.98	1967	1974	1962	2560	1379	1970	1967.00	5.26	19	1980	1975	1970	1965	1960	1972	1962	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993526	N	N	N	N
55	20240620	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	27505564	13964	39.81	1967	1974	1967	2560	1379	1970	1969.75	5.26	19	1980	1975	1970	1965	1960	1972	1962	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993526	N	N	N	N
56	20240620	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	14318684	7270	20.73	1967	1974	1967	2560	1379	1970	1969.56	5.26	19	1980	1975	1970	1965	1960	1972	1962	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993526	N	N	N	N
57	20240620	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-3	5	-0.15	2340730	1190	3.39	1967	1967	1967	2560	1379	1970	1967.00	5.26	5	1980	1975	1970	1965	1960	1972	1962	19	590	100	1490	1	1	18905000	372	78.68	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993526	N	N	N	N
58	20240619	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-5	5	-0.25	68998803	35074	95.03	1975	1975	1965	2565	1383	1975	1967.24	5.26	-317	1985	1980	1975	1970	1965	1977	1967	19	590	100	1500	1	1	18905000	372	78.80	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993527	N	N	N	N
59	20240619	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-5	5	-0.25	67915303	34524	93.54	1975	1975	1965	2565	1383	1975	1967.19	5.26	-317	1985	1980	1975	1970	1965	1977	1967	19	590	100	1500	1	1	18905000	372	78.80	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993527	N	N	N	N
60	20240619	141240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-8	5	-0.41	66805060	33960	92.02	1975	1975	1965	2565	1383	1975	1967.17	5.26	-272	1985	1980	1975	1970	1965	1977	1967	19	590	100	1500	1	1	18905000	372	78.68	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993527	N	N	N	N
61	20240619	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-8	5	-0.41	65225547	33157	89.84	1975	1975	1965	2565	1383	1975	1967.17	5.26	-215	1985	1980	1975	1970	1965	1977	1967	19	590	100	1500	1	1	18905000	372	78.68	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993527	N	N	N	N
62	20240619	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-8	5	-0.41	61803749	31418	85.13	1975	1975	1965	2565	1383	1975	1967.14	5.26	-161	1985	1980	1975	1970	1965	1977	1967	19	590	100	1500	1	1	18905000	372	78.68	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	993527	N	N	N	N
63	20240619	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-7	5	-0.35	60934133	30976	83.93	1975	1975	1965	2565	1383	1975	1967.14	5.26	-104	1985	1980	1975	1970	1965	1977	1967	19	590	100	1500	1	1	18905000	372	78.72	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	993527	N	N	N	N
64	20240619	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-10	5	-0.51	42368916	21542	58.37	1975	1975	1965	2565	1383	1975	1966.81	5.26	-47	1985	1980	1975	1970	1965	1977	1967	19	590	100	1500	1	1	18905000	371	78.60	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	N	452980	100	18 억	993527	N	N	N	N
65	20240619	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-5	5	-0.25	1582190	803	2.18	1975	1975	1970	2565	1383	1975	1970.35	5.26	-1	1985	1980	1975	1970	1965	1977	1967	19	590	100	1500	1	1	18905000	372	78.80	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993527	N	N	N	N
66	20240618	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-1	5	-0.05	72903176	36907	276.83	1980	1980	1970	2565	1384	1976	1975.32	5.26	0	1983	1979	1976	1972	1969	1978	1971	19	589	100	1500	1	1	18905000	373	79.00	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	993527	N	N	N	N
67	20240618	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-6	5	-0.30	72887376	36899	276.77	1980	1980	1970	2565	1384	1976	1975.32	5.26	0	1983	1979	1976	1972	1969	1978	1971	19	589	100	1500	1	1	18905000	372	78.80	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993527	N	N	N	N
68	20240618	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-6	5	-0.30	68864636	34857	261.45	1980	1980	1970	2565	1384	1976	1975.63	5.26	0	1983	1979	1976	1972	1969	1978	1971	19	589	100	1500	1	1	18905000	372	78.80	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	993527	N	N	N	N
69	20240618	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-2	5	-0.10	58861618	29784	223.40	1980	1980	1971	2565	1384	1976	1976.28	5.26	0	1983	1979	1976	1972	1969	1978	1971	19	589	100	1500	1	1	18905000	373	78.96	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	993527	N	N	N	N
70	20240618	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-1	5	-0.05	55698887	28185	211.41	1980	1980	1971	2565	1384	1976	1976.19	5.26	0	1983	1979	1976	1972	1969	1978	1971	19	589	100	1500	1	1	18905000	373	79.00	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	993527	N	N	N	N
71	20240618	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-2	5	-0.10	52909063	26775	200.83	1980	1980	1971	2565	1384	1976	1976.06	5.26	0	1983	1979	1976	1972	1969	1978	1971	19	589	100	1500	1	1	18905000	373	78.96	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	993527	N	N	N	N
72	20240618	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-4	5	-0.20	24342994	12333	92.51	1980	1980	1971	2565	1384	1976	1973.81	5.26	0	1983	1979	1976	1972	1969	1978	1971	19	589	100	1500	1	1	18905000	373	78.88	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	993527	N	N	N	N
73	20240618	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	0	3	0.00	1294305	655	4.91	1980	1980	1976	2565	1384	1976	1976.04	5.26	0	1983	1979	1976	1972	1969	1978	1971	19	589	100	1500	1	1	18905000	374	79.04	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	993527	N	N	N	N
74	20240617	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-1	5	-0.05	26343567	13332	50.52	1980	1980	1973	2570	1384	1977	1975.97	5.26	-26	1984	1980	1978	1974	1972	1979	1973	19	593	100	1500	1	1	18905000	374	79.04	1.01	12	0.07	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	993553	N	N	N	N
75	20240617	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-3	5	-0.15	26102599	13210	50.05	1980	1980	1973	2570	1384	1977	1975.97	5.26	-26	1984	1980	1978	1974	1972	1979	1973	19	593	100	1500	1	1	18905000	373	78.96	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	993553	N	N	N	N
76	20240617	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-4	5	-0.20	25097844	12701	48.12	1980	1980	1973	2570	1384	1977	1976.05	5.26	-26	1984	1980	1978	1974	1972	1979	1973	19	593	100	1500	1	1	18905000	373	78.92	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	N	452980	100	18 억	993553	N	N	N	N
77	20240617	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-4	5	-0.20	14475877	7322	27.74	1980	1980	1973	2570	1384	1977	1977.04	5.26	-26	1984	1980	1978	1974	1972	1979	1973	19	593	100	1500	1	1	18905000	373	78.92	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	N	452980	100	18 억	993553	N	N	N	N
78	20240617	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-2	5	-0.10	13591203	6874	26.05	1980	1980	1975	2570	1384	1977	1977.19	5.26	-26	1984	1980	1978	1974	1972	1979	1973	19	593	100	1500	1	1	18905000	373	79.00	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	993553	N	N	N	N
79	20240617	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-2	5	-0.10	11758400	5946	22.53	1980	1980	1975	2570	1384	1977	1977.53	5.26	-26	1984	1980	1978	1974	1972	1979	1973	19	593	100	1500	1	1	18905000	373	79.00	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	993553	N	N	N	N
80	20240617	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-1	5	-0.05	9517394	4812	18.23	1980	1980	1976	2570	1384	1977	1977.85	5.26	-26	1984	1980	1978	1974	1972	1979	1973	19	593	100	1500	1	1	18905000	374	79.04	1.01	12	0.03	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	993553	N	N	N	N
81	20240617	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	3	2	0.15	1670586	845	3.20	1980	1980	1977	2570	1384	1977	1977.02	5.26	-26	1984	1980	1978	1974	1972	1979	1973	19	593	100	1500	1	1	18905000	374	79.20	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	993553	N	N	N	N
82	20240614	161020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-3	5	-0.15	52245683	26392	37.65	1981	1982	1976	2570	1386	1980	1979.60	5.26	31	1990	1985	1980	1975	1970	1982	1972	19	590	100	1500	1	1	18905000	374	79.08	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	993527	N	N	N	N
83	20240614	151024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	51425035	25977	37.05	1981	1982	1976	2570	1386	1980	1979.64	5.26	90	1990	1985	1980	1975	1970	1982	1972	19	590	100	1500	1	1	18905000	374	79.16	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	993527	N	N	N	N
84	20240614	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-2	5	-0.10	51076868	25801	36.80	1981	1982	1976	2570	1386	1980	1979.65	5.26	90	1990	1985	1980	1975	1970	1982	1972	19	590	100	1500	1	1	18905000	374	79.12	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	993527	N	N	N	N
85	20240614	131025	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	50268157	25392	36.22	1981	1982	1976	2570	1386	1980	1979.68	5.26	90	1990	1985	1980	1975	1970	1982	1972	19	590	100	1500	1	1	18905000	374	79.16	1.01	12	0.13	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	993527	N	N	N	N
86	20240614	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	50268157	25392	36.22	1981	1982	1976	2570	1386	1980	1979.68	5.26	90	1990	1985	1980	1975	1970	1982	1972	19	590	100	1500	1	1	18905000	374	79.16	1.01	12	0.13	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	993527	N	N	N	N
87	20240614	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-4	5	-0.20	46180084	23324	33.27	1981	1982	1976	2570	1386	1980	1979.94	5.26	90	1990	1985	1980	1975	1970	1982	1972	19	590	100	1500	1	1	18905000	374	79.04	1.01	12	0.12	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	993527	N	N	N	N
88	20240614	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	31385618	15842	22.60	1981	1982	1978	2570	1386	1980	1981.17	5.26	18	1990	1985	1980	1975	1970	1982	1972	19	590	100	1500	1	1	18905000	374	79.20	1.01	12	0.08	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	993527	N	N	N	N
89	20240614	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	1	2	0.05	37639	19	0.03	1981	1981	1981	2570	1386	1980	1981.00	5.26	5	1990	1985	1980	1975	1970	1982	1972	19	590	100	1500	1	1	18905000	375	79.24	1.01	12	0.00	25.00	1966.00	2000	20231004	-0.95	1839	20231219	7.72	1990	-0.45	20240530	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	993527	N	N	N	N
90	20240613	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	138834491	70106	127.38	1982	1985	1975	2575	1388	1982	1980.35	5.26	10005	2004	1993	1977	1966	1950	1985	1958	19	593	100	1500	1	1	18905000	374	79.20	1.01	12	0.37	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	993527	N	N	N	N
91	20240613	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	136773470	69063	125.48	1982	1985	1975	2575	1388	1982	1980.42	5.26	10021	2004	1993	1977	1966	1950	1985	1958	19	593	100	1500	1	1	18905000	374	79.20	1.01	12	0.37	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	993527	N	N	N	N
92	20240613	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	117617207	59382	107.89	1982	1985	1976	2575	1388	1982	1980.69	5.26	5180	2004	1993	1977	1966	1950	1985	1958	19	593	100	1500	1	1	18905000	374	79.12	1.01	12	0.31	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	993527	N	N	N	N
93	20240613	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	99543279	50247	91.29	1982	1985	1978	2575	1388	1982	1981.08	5.26	5	2004	1993	1977	1966	1950	1985	1958	19	593	100	1500	1	1	18905000	374	79.12	1.01	12	0.27	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	993527	N	N	N	N
94	20240613	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-3	5	-0.15	98308758	49623	90.16	1982	1985	1978	2575	1388	1982	1981.11	5.26	5	2004	1993	1977	1966	1950	1985	1958	19	593	100	1500	1	1	18905000	374	79.16	1.01	12	0.26	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	993527	N	N	N	N
95	20240613	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-3	5	-0.15	93042866	46961	85.32	1982	1985	1978	2575	1388	1982	1981.28	5.26	5	2004	1993	1977	1966	1950	1985	1958	19	593	100	1500	1	1	18905000	374	79.16	1.01	12	0.25	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	993527	N	N	N	N
96	20240613	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	46770635	23619	42.91	1982	1983	1978	2575	1388	1982	1980.21	5.26	5	2004	1993	1977	1966	1950	1985	1958	19	593	100	1500	1	1	18905000	374	79.20	1.01	12	0.12	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	993527	N	N	N	N
97	20240613	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-1	5	-0.05	3178472	1604	2.91	1982	1983	1979	2575	1388	1982	1981.59	5.26	5	2004	1993	1977	1966	1950	1985	1958	19	593	100	1500	1	1	18905000	375	79.24	1.01	12	0.01	25.00	1966.00	2000	20231004	-0.95	1839	20231219	7.72	1990	-0.45	20240530	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	993527	N	N	N	N
98	20240612	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	108461066	55039	147.91	1988	1988	1961	2575	1389	1983	1970.60	5.26	129	1993	1987	1982	1976	1971	1991	1980	19	592	100	1500	1	1	18905000	375	79.28	1.01	12	0.29	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1990	-0.40	20240530	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	993526	N	N	N	N
99	20240612	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	107289291	54447	146.32	1988	1988	1961	2575	1389	1983	1970.53	5.26	206	1993	1987	1982	1976	1971	1991	1980	19	592	100	1500	1	1	18905000	374	79.20	1.01	12	0.29	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	993526	N	N	N	N
100	20240612	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-9	5	-0.45	91536291	46480	124.91	1988	1988	1961	2575	1389	1983	1969.37	5.26	2460	1993	1987	1982	1976	1971	1991	1980	19	592	100	1500	1	1	18905000	373	78.96	1.00	12	0.25	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	993526	N	N	N	N
101	20240612	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-9	5	-0.45	83771960	42545	114.33	1988	1988	1961	2575	1389	1983	1969.02	5.26	2999	1993	1987	1982	1976	1971	1991	1980	19	592	100	1500	1	1	18905000	373	78.96	1.00	12	0.23	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	993526	N	N	N	N
102	20240612	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	11195888	5643	15.16	1988	1988	1980	2575	1389	1983	1984.03	5.26	590	1993	1987	1982	1976	1971	1991	1980	19	592	100	1500	1	1	18905000	375	79.28	1.01	12	0.03	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1990	-0.40	20240530	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	993526	N	N	N	N
103	20240612	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	1	2	0.05	5395914	2716	7.30	1988	1988	1980	2575	1389	1983	1986.71	5.26	278	1993	1987	1982	1976	1971	1991	1980	19	592	100	1500	1	1	18905000	375	79.36	1.01	12	0.01	25.00	1966.00	2000	20231004	-0.80	1839	20231219	7.88	1990	-0.30	20240530	1855	6.95	20240105	2000	-0.80	20231004	1839	7.88	20231219	N	452980	100	18 억	993526	N	N	N	N
104	20240612	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	3	2	0.15	3029167	1524	4.10	1988	1988	1980	2575	1389	1983	1987.64	5.26	5	1993	1987	1982	1976	1971	1991	1980	19	592	100	1500	1	1	18905000	375	79.44	1.01	12	0.01	25.00	1966.00	2000	20231004	-0.70	1839	20231219	7.99	1990	-0.20	20240530	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	N	452980	100	18 억	993526	N	N	N	N
105	20240612	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	4	2	0.20	2009867	1011	2.72	1988	1988	1987	2575	1389	1983	1988.00	5.26	5	1993	1987	1982	1976	1971	1991	1980	19	592	100	1500	1	1	18905000	376	79.48	1.01	12	0.01	25.00	1966.00	2000	20231004	-0.65	1839	20231219	8.05	1990	-0.15	20240530	1855	7.12	20240105	2000	-0.65	20231004	1839	8.05	20231219	N	452980	100	18 억	993526	N	N	N	N
106	20240610	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	35352315	17831	24.28	1975	1989	1975	2570	1386	1979	1982.63	5.26	-958	2005	1991	1973	1959	1941	1983	1951	19	591	100	1500	1	1	18905000	375	79.28	1.01	12	0.09	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1990	-0.40	20240530	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	994489	N	N	N	N
107	20240610	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	32841366	16563	22.56	1975	1989	1975	2570	1386	1979	1982.82	5.26	-802	2005	1991	1973	1959	1941	1983	1951	19	591	100	1500	1	1	18905000	375	79.24	1.01	12	0.09	25.00	1966.00	2000	20231004	-0.95	1839	20231219	7.72	1990	-0.45	20240530	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	994489	N	N	N	N
108	20240610	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	32698803	16491	22.46	1975	1989	1975	2570	1386	1979	1982.83	5.26	-802	2005	1991	1973	1959	1941	1983	1951	19	591	100	1500	1	1	18905000	374	79.20	1.01	12	0.09	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	994489	N	N	N	N
109	20240610	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	5	2	0.25	29618384	14937	20.34	1975	1989	1975	2570	1386	1979	1982.89	5.26	-802	2005	1991	1973	1959	1941	1983	1951	19	591	100	1500	1	1	18905000	375	79.36	1.01	12	0.08	25.00	1966.00	2000	20231004	-0.80	1839	20231219	7.88	1990	-0.30	20240530	1855	6.95	20240105	2000	-0.80	20231004	1839	7.88	20231219	N	452980	100	18 억	994489	N	N	N	N
110	20240610	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	6	2	0.30	29568784	14912	20.31	1975	1989	1975	2570	1386	1979	1982.89	5.26	-802	2005	1991	1973	1959	1941	1983	1951	19	591	100	1500	1	1	18905000	375	79.40	1.01	12	0.08	25.00	1966.00	2000	20231004	-0.75	1839	20231219	7.94	1990	-0.25	20240530	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	N	452980	100	18 억	994489	N	N	N	N
111	20240610	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	7	2	0.35	29554889	14905	20.30	1975	1989	1975	2570	1386	1979	1982.88	5.26	-802	2005	1991	1973	1959	1941	1983	1951	19	591	100	1500	1	1	18905000	375	79.44	1.01	12	0.08	25.00	1966.00	2000	20231004	-0.70	1839	20231219	7.99	1990	-0.20	20240530	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	N	452980	100	18 억	994489	N	N	N	N
112	20240610	101127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	10	2	0.51	16571803	8364	11.39	1975	1989	1975	2570	1386	1979	1981.33	5.26	-746	2005	1991	1973	1959	1941	1983	1951	19	591	100	1500	1	1	18905000	376	79.56	1.01	12	0.04	25.00	1966.00	2000	20231004	-0.55	1839	20231219	8.16	1990	-0.05	20240530	1855	7.22	20240105	2000	-0.55	20231004	1839	8.16	20231219	N	452980	100	18 억	994489	N	N	N	N
113	20240610	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-4	5	-0.20	395000	200	0.27	1975	1975	1975	2570	1386	1979	1975.00	5.26	5	2005	1991	1973	1959	1941	1983	1951	19	591	100	1500	1	1	18905000	373	79.00	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	994489	N	N	N	N
114	20240607	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-2	5	-0.10	144532287	73428	608.60	1980	1987	1955	2575	1387	1981	1968.35	5.26	-447	1989	1984	1982	1977	1975	1984	1977	19	594	100	1500	1	1	18905000	374	79.16	1.01	12	0.39	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	994946	N	N	N	N
115	20240607	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-5	5	-0.25	144518438	73421	608.55	1980	1987	1955	2575	1387	1981	1968.35	5.26	-446	1989	1984	1982	1977	1975	1984	1977	19	594	100	1500	1	1	18905000	374	79.04	1.01	12	0.39	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	994946	N	N	N	N
116	20240607	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-3	5	-0.15	141905198	72098	597.58	1980	1987	1955	2575	1387	1981	1968.23	5.26	-446	1989	1984	1982	1977	1975	1984	1977	19	594	100	1500	1	1	18905000	374	79.12	1.01	12	0.38	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	994946	N	N	N	N
117	20240607	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	1	2	0.05	141685640	71987	596.66	1980	1987	1955	2575	1387	1981	1968.21	5.26	-345	1989	1984	1982	1977	1975	1984	1977	19	594	100	1500	1	1	18905000	375	79.28	1.01	12	0.38	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1990	-0.40	20240530	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	994946	N	N	N	N
118	20240607	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	4	2	0.20	140683228	71482	592.47	1980	1987	1955	2575	1387	1981	1968.09	5.26	-345	1989	1984	1982	1977	1975	1984	1977	19	594	100	1500	1	1	18905000	375	79.40	1.01	12	0.38	25.00	1966.00	2000	20231004	-0.75	1839	20231219	7.94	1990	-0.25	20240530	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	N	452980	100	18 억	994946	N	N	N	N
119	20240607	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-5	5	-0.25	123857763	63002	522.19	1980	1980	1955	2575	1387	1981	1965.93	5.26	-340	1989	1984	1982	1977	1975	1984	1977	19	594	100	1500	1	1	18905000	374	79.04	1.01	12	0.33	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	994946	N	N	N	N
120	20240607	101207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-26	5	-1.31	85783881	43693	362.15	1980	1980	1955	2575	1387	1981	1963.33	5.26	-558	1989	1984	1982	1977	1975	1984	1977	19	594	100	1500	1	1	18905000	370	78.20	0.99	12	0.23	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	N	452980	100	18 억	994946	N	N	N	N
121	20240607	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-6	5	-0.30	4931724	2495	20.68	1980	1980	1975	2575	1387	1981	1976.64	5.26	-563	1989	1984	1982	1977	1975	1984	1977	19	594	100	1500	1	1	18905000	373	79.00	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	994946	N	N	N	N
122	20240605	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	23915349	12065	49.89	1987	1987	1980	2570	1386	1979	1982.21	5.28	-3829	1992	1985	1980	1973	1968	1983	1971	19	591	100	1500	1	1	18905000	375	79.24	1.01	12	0.06	25.00	1966.00	2000	20231004	-0.95	1839	20231219	7.72	1990	-0.45	20240530	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	998780	N	N	N	N
123	20240605	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	23907425	12061	49.87	1987	1987	1980	2570	1386	1979	1982.21	5.28	-3829	1992	1985	1980	1973	1968	1983	1971	19	591	100	1500	1	1	18905000	374	79.20	1.01	12	0.06	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	998780	N	N	N	N
124	20240605	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	20687106	10435	43.15	1987	1987	1981	2570	1386	1979	1982.47	5.28	-3465	1992	1985	1980	1973	1968	1983	1971	19	591	100	1500	1	1	18905000	375	79.24	1.01	12	0.06	25.00	1966.00	2000	20231004	-0.95	1839	20231219	7.72	1990	-0.45	20240530	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	998780	N	N	N	N
125	20240605	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	19288416	9729	40.23	1987	1987	1981	2570	1386	1979	1982.57	5.28	-3465	1992	1985	1980	1973	1968	1983	1971	19	591	100	1500	1	1	18905000	375	79.28	1.01	12	0.05	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1990	-0.40	20240530	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	998780	N	N	N	N
126	20240605	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	10636612	5364	22.18	1987	1987	1981	2570	1386	1979	1982.96	5.28	-222	1992	1985	1980	1973	1968	1983	1971	19	591	100	1500	1	1	18905000	375	79.28	1.01	12	0.03	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1990	-0.40	20240530	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	998780	N	N	N	N
127	20240605	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	9940929	5013	20.73	1987	1987	1981	2570	1386	1979	1983.03	5.28	-222	1992	1985	1980	1973	1968	1983	1971	19	591	100	1500	1	1	18905000	375	79.28	1.01	12	0.03	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1990	-0.40	20240530	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	998780	N	N	N	N
128	20240605	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	4330037	2182	9.02	1987	1987	1982	2570	1386	1979	1984.43	5.28	-222	1992	1985	1980	1973	1968	1983	1971	19	591	100	1500	1	1	18905000	375	79.28	1.01	12	0.01	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1990	-0.40	20240530	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	998780	N	N	N	N
129	20240605	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	6	2	0.30	548402	276	1.14	1987	1987	1985	2570	1386	1979	1986.96	5.28	4	1992	1985	1980	1973	1968	1983	1971	19	591	100	1500	1	1	18905000	375	79.40	1.01	12	0.00	25.00	1966.00	2000	20231004	-0.75	1839	20231219	7.94	1990	-0.25	20240530	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	N	452980	100	18 억	998780	N	N	N	N
130	20240604	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-8	5	-0.40	47842466	24185	47.38	1987	1987	1975	2580	1391	1987	1978.19	5.29	9602	1990	1988	1987	1985	1984	1988	1985	19	593	100	1510	1	1	18905000	374	79.16	1.01	12	0.13	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	999183	N	N	N	N
131	20240604	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-12	5	-0.60	47249910	23885	46.80	1987	1987	1975	2580	1391	1987	1978.23	5.29	9841	1990	1988	1987	1985	1984	1988	1985	19	593	100	1510	1	1	18905000	373	79.00	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	999183	N	N	N	N
132	20240604	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-9	5	-0.45	36251324	18327	35.91	1987	1987	1975	2580	1391	1987	1978.03	5.29	5320	1990	1988	1987	1985	1984	1988	1985	19	593	100	1510	1	1	18905000	374	79.12	1.01	12	0.10	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	999183	N	N	N	N
133	20240604	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-10	5	-0.50	17466821	8827	17.29	1987	1987	1976	2580	1391	1987	1978.79	5.29	-265	1990	1988	1987	1985	1984	1988	1985	19	593	100	1510	1	1	18905000	374	79.08	1.01	12	0.05	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	999183	N	N	N	N
134	20240604	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-11	5	-0.55	12542478	6335	12.41	1987	1987	1976	2580	1391	1987	1979.87	5.29	-398	1990	1988	1987	1985	1984	1988	1985	19	593	100	1510	1	1	18905000	374	79.04	1.01	12	0.03	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	999183	N	N	N	N
135	20240604	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-9	5	-0.45	8799227	4442	8.70	1987	1987	1977	2580	1391	1987	1980.92	5.29	-398	1990	1988	1987	1985	1984	1988	1985	19	593	100	1510	1	1	18905000	374	79.12	1.01	12	0.02	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	999183	N	N	N	N
136	20240604	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-9	5	-0.45	7938770	4007	7.85	1987	1987	1978	2580	1391	1987	1981.23	5.29	-398	1990	1988	1987	1985	1984	1988	1985	19	593	100	1510	1	1	18905000	374	79.12	1.01	12	0.02	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	999183	N	N	N	N
137	20240604	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-2	5	-0.10	2196618	1106	2.17	1987	1987	1985	2580	1391	1987	1986.09	5.29	-398	1990	1988	1987	1985	1984	1988	1985	19	593	100	1510	1	1	18905000	375	79.40	1.01	12	0.01	25.00	1966.00	2000	20231004	-0.75	1839	20231219	7.94	1990	-0.25	20240530	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	N	452980	100	18 억	999183	N	N	N	N
138	20240603	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	101483520	51041	113.90	1987	1989	1986	2580	1391	1987	1988.27	5.29	30005	1994	1990	1985	1981	1976	1992	1983	19	593	100	1510	1	1	18905000	376	79.48	1.01	12	0.27	25.00	1966.00	2000	20231004	-0.65	1839	20231219	8.05	1990	-0.15	20240530	1855	7.12	20240105	2000	-0.65	20231004	1839	8.05	20231219	N	452980	100	18 억	999183	N	N	N	N
139	20240603	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	91618660	46081	102.83	1987	1989	1986	2580	1391	1987	1988.21	5.29	25424	1994	1990	1985	1981	1976	1992	1983	19	593	100	1510	1	1	18905000	376	79.56	1.01	12	0.24	25.00	1966.00	2000	20231004	-0.55	1839	20231219	8.16	1990	-0.05	20240530	1855	7.22	20240105	2000	-0.55	20231004	1839	8.16	20231219	N	452980	100	18 억	999183	N	N	N	N
140	20240603	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	36539779	18383	41.02	1987	1989	1986	2580	1391	1987	1987.69	5.29	5	1994	1990	1985	1981	1976	1992	1983	19	593	100	1510	1	1	18905000	376	79.52	1.01	12	0.10	25.00	1966.00	2000	20231004	-0.60	1839	20231219	8.10	1990	-0.10	20240530	1855	7.17	20240105	2000	-0.60	20231004	1839	8.10	20231219	N	452980	100	18 억	999183	N	N	N	N
141	20240603	131129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	36539779	18383	41.02	1987	1989	1986	2580	1391	1987	1987.69	5.29	5	1994	1990	1985	1981	1976	1992	1983	19	593	100	1510	1	1	18905000	376	79.52	1.01	12	0.10	25.00	1966.00	2000	20231004	-0.60	1839	20231219	8.10	1990	-0.10	20240530	1855	7.17	20240105	2000	-0.60	20231004	1839	8.10	20231219	N	452980	100	18 억	999183	N	N	N	N
142	20240603	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	18625111	9368	20.90	1987	1989	1987	2580	1391	1987	1988.16	5.29	5	1994	1990	1985	1981	1976	1992	1983	19	593	100	1510	1	1	18905000	376	79.52	1.01	12	0.05	25.00	1966.00	2000	20231004	-0.60	1839	20231219	8.10	1990	-0.10	20240530	1855	7.17	20240105	2000	-0.60	20231004	1839	8.10	20231219	N	452980	100	18 억	999183	N	N	N	N
143	20240603	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	6777755	3409	7.61	1987	1989	1987	2580	1391	1987	1988.19	5.29	5	1994	1990	1985	1981	1976	1992	1983	19	593	100	1510	1	1	18905000	376	79.52	1.01	12	0.02	25.00	1966.00	2000	20231004	-0.60	1839	20231219	8.10	1990	-0.10	20240530	1855	7.17	20240105	2000	-0.60	20231004	1839	8.10	20231219	N	452980	100	18 억	999183	N	N	N	N
144	20240603	101116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	5720067	2877	6.42	1987	1989	1987	2580	1391	1987	1988.21	5.29	5	1994	1990	1985	1981	1976	1992	1983	19	593	100	1510	1	1	18905000	376	79.52	1.01	12	0.02	25.00	1966.00	2000	20231004	-0.60	1839	20231219	8.10	1990	-0.10	20240530	1855	7.17	20240105	2000	-0.60	20231004	1839	8.10	20231219	N	452980	100	18 억	999183	N	N	N	N
145	20240603	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	1847910	930	2.08	1987	1987	1987	2580	1391	1987	1987.00	5.29	5	1994	1990	1985	1981	1976	1992	1983	19	593	100	1510	1	1	18905000	376	79.48	1.01	12	0.00	25.00	1966.00	2000	20231004	-0.65	1839	20231219	8.05	1990	-0.15	20240530	1855	7.12	20240105	2000	-0.65	20231004	1839	8.05	20231219	N	452980	100	18 억	999183	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History