KissMeData/023460/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	-85	5	-3.37	853498225	348988	57.15	2575	2605	2320	3275	1765	2520	2445.67	0.46	-46800	2866	2692	2551	2377	2236	2780	2465	930	755	2500	1710	5	1	37200000	906	-4.74	0.92	12	0.94	-514.00	2645.00	2890	20240625	-15.74	1645	20240530	48.02	2890	-15.74	20240625	1645	48.02	20240530	2890	-15.74	20240625	1645	48.02	20240530	0.60	N	023460	2500	930 억	172315	N	N	N	N
3	20240628	150354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2465	-55	5	-2.18	822050745	336129	55.04	2575	2605	2320	3275	1765	2520	2445.64	0.46	-43806	2866	2692	2551	2377	2236	2780	2465	930	755	2500	1710	5	1	37200000	917	-4.80	0.93	12	0.90	-514.00	2645.00	2890	20240625	-14.71	1645	20240530	49.85	2890	-14.71	20240625	1645	49.85	20240530	2890	-14.71	20240625	1645	49.85	20240530	0.60	N	023460	2500	930 억	172315	N	N	N	N
4	20240628	140353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-60	5	-2.38	735418720	300815	49.26	2575	2605	2320	3275	1765	2520	2444.75	0.46	-40730	2866	2692	2551	2377	2236	2780	2465	930	755	2500	1710	5	1	37200000	915	-4.79	0.93	12	0.81	-514.00	2645.00	2890	20240625	-14.88	1645	20240530	49.54	2890	-14.88	20240625	1645	49.54	20240530	2890	-14.88	20240625	1645	49.54	20240530	0.60	N	023460	2500	930 억	172315	N	N	N	N
5	20240628	130354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-25	5	-0.99	708725570	289999	47.49	2575	2605	2320	3275	1765	2520	2443.89	0.46	-36076	2866	2692	2551	2377	2236	2780	2465	930	755	2500	1710	5	1	37200000	928	-4.85	0.94	12	0.78	-514.00	2645.00	2890	20240625	-13.67	1645	20240530	51.67	2890	-13.67	20240625	1645	51.67	20240530	2890	-13.67	20240625	1645	51.67	20240530	0.60	N	023460	2500	930 억	172315	N	N	N	N
6	20240628	120353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-25	5	-0.99	692219545	283359	46.40	2575	2605	2320	3275	1765	2520	2442.91	0.46	-36471	2866	2692	2551	2377	2236	2780	2465	930	755	2500	1710	5	1	37200000	928	-4.85	0.94	12	0.76	-514.00	2645.00	2890	20240625	-13.67	1645	20240530	51.67	2890	-13.67	20240625	1645	51.67	20240530	2890	-13.67	20240625	1645	51.67	20240530	0.60	N	023460	2500	930 억	172315	N	N	N	N
7	20240628	110349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-25	5	-0.99	663077375	271747	44.50	2575	2605	2320	3275	1765	2520	2440.05	0.46	-37354	2866	2692	2551	2377	2236	2780	2465	930	755	2500	1710	5	1	37200000	928	-4.85	0.94	12	0.73	-514.00	2645.00	2890	20240625	-13.67	1645	20240530	51.67	2890	-13.67	20240625	1645	51.67	20240530	2890	-13.67	20240625	1645	51.67	20240530	0.60	N	023460	2500	930 억	172315	N	N	N	N
8	20240628	100346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	-20	5	-0.79	631213990	258979	42.41	2575	2605	2320	3275	1765	2520	2437.32	0.46	-37191	2866	2692	2551	2377	2236	2780	2465	930	755	2500	1710	5	1	37200000	930	-4.86	0.95	12	0.70	-514.00	2645.00	2890	20240625	-13.49	1645	20240530	51.98	2890	-13.49	20240625	1645	51.98	20240530	2890	-13.49	20240625	1645	51.98	20240530	0.60	N	023460	2500	930 억	172315	N	N	N	N
9	20240628	090347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	-20	5	-0.79	97544575	38533	6.31	2575	2605	2475	3275	1765	2520	2531.46	0.46	99	2866	2692	2551	2377	2236	2780	2465	930	755	2500	1710	5	1	37200000	930	-4.86	0.95	12	0.10	-514.00	2645.00	2890	20240625	-13.49	1645	20240530	51.98	2890	-13.49	20240625	1645	51.98	20240530	2890	-13.49	20240625	1645	51.98	20240530	0.60	N	023460	2500	930 억	172315	N	N	N	N
10	20240627	160342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	85	2	3.49	1514766860	587030	64.33	2480	2725	2410	3165	1705	2435	2580.39	0.62	-59063	3001	2717	2446	2162	1891	2582	2027	930	730	2500	1650	5	1	37200000	937	-4.90	0.95	12	1.58	-514.00	2645.00	2890	20240625	-12.80	1645	20240530	53.19	2890	-12.80	20240625	1645	53.19	20240530	2890	-12.80	20240625	1645	53.19	20240530	0.55	N	023460	2500	930 억	230526	N	N	N	N
11	20240627	150349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	20	2	0.82	1412776020	545990	59.84	2480	2725	2410	3165	1705	2435	2587.55	0.62	-54596	3001	2717	2446	2162	1891	2582	2027	930	730	2500	1650	5	1	37200000	913	-4.78	0.93	12	1.47	-514.00	2645.00	2890	20240625	-15.05	1645	20240530	49.24	2890	-15.05	20240625	1645	49.24	20240530	2890	-15.05	20240625	1645	49.24	20240530	0.55	N	023460	2500	930 억	230526	N	N	N	N
12	20240627	140345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	85	2	3.49	1224614975	469526	51.46	2480	2725	2480	3165	1705	2435	2608.19	0.62	-42128	3001	2717	2446	2162	1891	2582	2027	930	730	2500	1650	5	1	37200000	937	-4.90	0.95	12	1.26	-514.00	2645.00	2890	20240625	-12.80	1645	20240530	53.19	2890	-12.80	20240625	1645	53.19	20240530	2890	-12.80	20240625	1645	53.19	20240530	0.55	N	023460	2500	930 억	230526	N	N	N	N
13	20240627	130346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2565	130	2	5.34	1206783270	462472	50.68	2480	2725	2480	3165	1705	2435	2609.42	0.62	-38697	3001	2717	2446	2162	1891	2582	2027	930	730	2500	1650	5	1	37200000	954	-4.99	0.97	12	1.24	-514.00	2645.00	2890	20240625	-11.25	1645	20240530	55.93	2890	-11.25	20240625	1645	55.93	20240530	2890	-11.25	20240625	1645	55.93	20240530	0.55	N	023460	2500	930 억	230526	N	N	N	N
14	20240627	120348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2545	110	2	4.52	1160348445	444235	48.68	2480	2725	2480	3165	1705	2435	2612.01	0.62	-36505	3001	2717	2446	2162	1891	2582	2027	930	730	2500	1650	5	1	37200000	947	-4.95	0.96	12	1.19	-514.00	2645.00	2890	20240625	-11.94	1645	20240530	54.71	2890	-11.94	20240625	1645	54.71	20240530	2890	-11.94	20240625	1645	54.71	20240530	0.55	N	023460	2500	930 억	230526	N	N	N	N
15	20240627	110347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2555	120	2	4.93	1114544845	426410	46.73	2480	2725	2480	3165	1705	2435	2613.79	0.62	-35124	3001	2717	2446	2162	1891	2582	2027	930	730	2500	1650	5	1	37200000	950	-4.97	0.97	12	1.15	-514.00	2645.00	2890	20240625	-11.59	1645	20240530	55.32	2890	-11.59	20240625	1645	55.32	20240530	2890	-11.59	20240625	1645	55.32	20240530	0.55	N	023460	2500	930 억	230526	N	N	N	N
16	20240627	100346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2635	200	2	8.21	930598530	355073	38.91	2480	2725	2480	3165	1705	2435	2620.87	0.62	-37213	3001	2717	2446	2162	1891	2582	2027	930	730	2500	1650	5	1	37200000	980	-5.13	1.00	12	0.95	-514.00	2645.00	2890	20240625	-8.82	1645	20240530	60.18	2890	-8.82	20240625	1645	60.18	20240530	2890	-8.82	20240625	1645	60.18	20240530	0.55	N	023460	2500	930 억	230526	N	N	N	N
17	20240627	090346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2570	135	2	5.54	82115850	32260	3.54	2480	2585	2480	3165	1705	2435	2545.44	0.62	-5278	3001	2717	2446	2162	1891	2582	2027	930	730	2500	1650	5	1	37200000	956	-5.00	0.97	12	0.09	-514.00	2645.00	2890	20240625	-11.07	1645	20240530	56.23	2890	-11.07	20240625	1645	56.23	20240530	2890	-11.07	20240625	1645	56.23	20240530	0.55	N	023460	2500	930 억	230526	N	N	N	N
18	20240626	160346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	-235	5	-8.80	2179129530	912211	228.21	2670	2730	2175	3470	1870	2670	2388.43	0.58	24277	2970	2820	2740	2590	2510	2780	2550	930	800	2500	1810	5	1	37200000	906	-4.74	0.92	12	2.45	-514.00	2645.00	2890	20240625	-15.74	1645	20240530	48.02	2890	-15.74	20240625	1645	48.02	20240530	2890	-15.74	20240625	1645	48.02	20240530	0.57	N	023460	2500	930 억	215128	N	N	N	N
19	20240626	150346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	-225	5	-8.43	2077928865	871077	217.92	2670	2730	2175	3470	1870	2670	2385.14	0.58	25803	2970	2820	2740	2590	2510	2780	2550	930	800	2500	1810	5	1	37200000	910	-4.76	0.92	12	2.34	-514.00	2645.00	2890	20240625	-15.40	1645	20240530	48.63	2890	-15.40	20240625	1645	48.63	20240530	2890	-15.40	20240625	1645	48.63	20240530	0.57	N	023460	2500	930 억	215128	N	N	N	N
20	20240626	140346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2440	-230	5	-8.61	1979981960	830813	207.85	2670	2730	2175	3470	1870	2670	2382.84	0.58	31300	2970	2820	2740	2590	2510	2780	2550	930	800	2500	1810	5	1	37200000	908	-4.75	0.92	12	2.23	-514.00	2645.00	2890	20240625	-15.57	1645	20240530	48.33	2890	-15.57	20240625	1645	48.33	20240530	2890	-15.57	20240625	1645	48.33	20240530	0.57	N	023460	2500	930 억	215128	N	N	N	N
21	20240626	130347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-185	5	-6.93	1861606450	782589	195.78	2670	2730	2175	3470	1870	2670	2378.41	0.58	27710	2970	2820	2740	2590	2510	2780	2550	930	800	2500	1810	5	1	37200000	924	-4.83	0.94	12	2.10	-514.00	2645.00	2890	20240625	-14.01	1645	20240530	51.06	2890	-14.01	20240625	1645	51.06	20240530	2890	-14.01	20240625	1645	51.06	20240530	0.57	N	023460	2500	930 억	215128	N	N	N	N
22	20240626	120345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-210	5	-7.87	1795805345	756042	189.14	2670	2730	2175	3470	1870	2670	2374.88	0.58	27512	2970	2820	2740	2590	2510	2780	2550	930	800	2500	1810	5	1	37200000	915	-4.79	0.93	12	2.03	-514.00	2645.00	2890	20240625	-14.88	1645	20240530	49.54	2890	-14.88	20240625	1645	49.54	20240530	2890	-14.88	20240625	1645	49.54	20240530	0.57	N	023460	2500	930 억	215128	N	N	N	N
23	20240626	110346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	-165	5	-6.18	1707050465	720635	180.28	2670	2730	2175	3470	1870	2670	2368.40	0.58	35085	2970	2820	2740	2590	2510	2780	2550	930	800	2500	1810	5	1	37200000	932	-4.87	0.95	12	1.94	-514.00	2645.00	2890	20240625	-13.32	1645	20240530	52.28	2890	-13.32	20240625	1645	52.28	20240530	2890	-13.32	20240625	1645	52.28	20240530	0.57	N	023460	2500	930 억	215128	N	N	N	N
24	20240626	100346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	-315	5	-11.80	1388412595	592376	148.20	2670	2730	2175	3470	1870	2670	2343.25	0.58	37547	2970	2820	2740	2590	2510	2780	2550	930	800	2500	1810	5	1	37200000	876	-4.58	0.89	12	1.59	-514.00	2645.00	2890	20240625	-18.51	1645	20240530	43.16	2890	-18.51	20240625	1645	43.16	20240530	2890	-18.51	20240625	1645	43.16	20240530	0.57	N	023460	2500	930 억	215128	N	N	N	N
25	20240626	090345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	-25	5	-0.94	79709505	30016	7.51	2670	2730	2615	3470	1870	2670	2655.07	0.58	-5983	2970	2820	2740	2590	2510	2780	2550	930	800	2500	1810	5	1	37200000	984	-5.15	1.00	12	0.08	-514.00	2645.00	2890	20240625	-8.48	1645	20240530	60.79	2890	-8.48	20240625	1645	60.79	20240530	2890	-8.48	20240625	1645	60.79	20240530	0.57	N	023460	2500	930 억	215128	N	N	N	N
26	20240625	160344	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2670	-20	5	-0.74	1089221385	399079	82.06	2680	2890	2660	3495	1885	2690	2729.38	0.55	6884	2910	2800	2650	2540	2390	2855	2595	930	805	2500	1820	5	1	37200000	993	-5.19	1.01	12	1.07	-514.00	2645.00	2890	20240625	-7.61	1645	20240530	62.31	2890	-7.61	20240625	1645	62.31	20240530	2890	-7.61	20240625	1645	62.31	20240530	0.57	N	023460	2500	930 억	205423	N	N	N	N
27	20240625	150346	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2705	15	2	0.56	969673250	354519	72.90	2680	2890	2660	3495	1885	2690	2735.23	0.55	4666	2910	2800	2650	2540	2390	2855	2595	930	805	2500	1820	5	1	37200000	1006	-5.26	1.02	12	0.95	-514.00	2645.00	2890	20240625	-6.40	1645	20240530	64.44	2890	-6.40	20240625	1645	64.44	20240530	2890	-6.40	20240625	1645	64.44	20240530	0.57	N	023460	2500	930 억	205423	N	N	N	N
28	20240625	140346	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2740	50	2	1.86	895043895	327179	67.28	2680	2890	2660	3495	1885	2690	2735.70	0.55	-13	2910	2800	2650	2540	2390	2855	2595	930	805	2500	1820	5	1	37200000	1019	-5.33	1.04	12	0.88	-514.00	2645.00	2890	20240625	-5.19	1645	20240530	66.57	2890	-5.19	20240625	1645	66.57	20240530	2890	-5.19	20240625	1645	66.57	20240530	0.57	N	023460	2500	930 억	205423	N	N	N	N
29	20240625	130346	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2685	-5	5	-0.19	743750970	271606	55.85	2680	2890	2660	3495	1885	2690	2738.42	0.55	1179	2910	2800	2650	2540	2390	2855	2595	930	805	2500	1820	5	1	37200000	999	-5.22	1.02	12	0.73	-514.00	2645.00	2890	20240625	-7.09	1645	20240530	63.22	2890	-7.09	20240625	1645	63.22	20240530	2890	-7.09	20240625	1645	63.22	20240530	0.57	N	023460	2500	930 억	205423	N	N	N	N
30	20240625	120347	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2710	20	2	0.74	612581310	222749	45.80	2680	2890	2680	3495	1885	2690	2750.21	0.55	7895	2910	2800	2650	2540	2390	2855	2595	930	805	2500	1820	5	1	37200000	1008	-5.27	1.02	12	0.60	-514.00	2645.00	2890	20240625	-6.23	1645	20240530	64.74	2890	-6.23	20240625	1645	64.74	20240530	2890	-6.23	20240625	1645	64.74	20240530	0.57	N	023460	2500	930 억	205423	N	N	N	N
31	20240625	110349	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2735	45	2	1.67	488173230	176895	36.37	2680	2890	2680	3495	1885	2690	2759.85	0.55	10969	2910	2800	2650	2540	2390	2855	2595	930	805	2500	1820	5	1	37200000	1017	-5.32	1.03	12	0.48	-514.00	2645.00	2890	20240625	-5.36	1645	20240530	66.26	2890	-5.36	20240625	1645	66.26	20240530	2890	-5.36	20240625	1645	66.26	20240530	0.57	N	023460	2500	930 억	205423	N	N	N	N
32	20240625	100345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2745	55	2	2.04	427608820	154708	31.81	2680	2890	2680	3495	1885	2690	2764.18	0.55	15578	2910	2800	2650	2540	2390	2855	2595	930	805	2500	1820	5	1	37200000	1021	-5.34	1.04	12	0.42	-514.00	2645.00	2890	20240625	-5.02	1645	20240530	66.87	2890	-5.02	20240625	1645	66.87	20240530	2890	-5.02	20240625	1645	66.87	20240530	0.57	N	023460	2500	930 억	205423	N	N	N	N
33	20240625	090345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	50	2	1.86	80742210	29600	6.09	2680	2755	2680	3495	1885	2690	2728.34	0.55	6459	2910	2800	2650	2540	2390	2855	2595	930	805	2500	1820	5	1	37200000	1019	-5.33	1.04	12	0.08	-514.00	2645.00	2760	20240624	-0.72	1645	20240530	66.57	2760	-0.72	20240624	1645	66.57	20240530	2760	-0.72	20240624	1645	66.57	20240530	0.57	N	023460	2500	930 억	205423	N	N	N	N
34	20240624	160344	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2690	120	2	4.67	1285511790	485646	270.40	2530	2760	2500	3340	1800	2570	2646.85	0.46	34735	2650	2610	2545	2505	2440	2630	2525	930	770	2500	1740	5	1	37200000	1001	-5.23	1.02	12	1.31	-514.00	2645.00	2760	20240624	-2.54	1645	20240530	63.53	2760	-2.54	20240624	1645	63.53	20240530	2760	-2.54	20240624	1645	63.53	20240530	0.57	N	023460	2500	930 억	170843	N	N	N	N
35	20240624	150345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2680	110	2	4.28	1134554180	429302	239.03	2530	2760	2500	3340	1800	2570	2642.79	0.46	31443	2650	2610	2545	2505	2440	2630	2525	930	770	2500	1740	5	1	37200000	997	-5.21	1.01	12	1.15	-514.00	2645.00	2760	20240624	-2.90	1645	20240530	62.92	2760	-2.90	20240624	1645	62.92	20240530	2760	-2.90	20240624	1645	62.92	20240530	0.57	N	023460	2500	930 억	170843	N	N	N	N
36	20240624	140345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2670	100	2	3.89	1012787235	383806	213.70	2530	2760	2500	3340	1800	2570	2638.80	0.46	30457	2650	2610	2545	2505	2440	2630	2525	930	770	2500	1740	5	1	37200000	993	-5.19	1.01	12	1.03	-514.00	2645.00	2760	20240624	-3.26	1645	20240530	62.31	2760	-3.26	20240624	1645	62.31	20240530	2760	-3.26	20240624	1645	62.31	20240530	0.57	N	023460	2500	930 억	170843	N	N	N	N
37	20240624	130344	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2670	100	2	3.89	987795585	374425	208.47	2530	2760	2500	3340	1800	2570	2638.17	0.46	31136	2650	2610	2545	2505	2440	2630	2525	930	770	2500	1740	5	1	37200000	993	-5.19	1.01	12	1.01	-514.00	2645.00	2760	20240624	-3.26	1645	20240530	62.31	2760	-3.26	20240624	1645	62.31	20240530	2760	-3.26	20240624	1645	62.31	20240530	0.57	N	023460	2500	930 억	170843	N	N	N	N
38	20240624	120345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2685	115	2	4.47	938653765	355931	198.18	2530	2760	2500	3340	1800	2570	2637.18	0.46	31706	2650	2610	2545	2505	2440	2630	2525	930	770	2500	1740	5	1	37200000	999	-5.22	1.02	12	0.96	-514.00	2645.00	2760	20240624	-2.72	1645	20240530	63.22	2760	-2.72	20240624	1645	63.22	20240530	2760	-2.72	20240624	1645	63.22	20240530	0.57	N	023460	2500	930 억	170843	N	N	N	N
39	20240624	110345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2625	55	2	2.14	774573280	293149	163.22	2530	2760	2500	3340	1800	2570	2642.25	0.46	30366	2650	2610	2545	2505	2440	2630	2525	930	770	2500	1740	5	1	37200000	977	-5.11	0.99	12	0.79	-514.00	2645.00	2760	20240624	-4.89	1645	20240530	59.57	2760	-4.89	20240624	1645	59.57	20240530	2760	-4.89	20240624	1645	59.57	20240530	0.57	N	023460	2500	930 억	170843	N	N	N	N
40	20240624	100345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2650	80	2	3.11	644477745	243172	135.39	2530	2760	2500	3340	1800	2570	2650.30	0.46	23996	2650	2610	2545	2505	2440	2630	2525	930	770	2500	1740	5	1	37200000	986	-5.16	1.00	12	0.65	-514.00	2645.00	2760	20240624	-3.99	1645	20240530	61.09	2760	-3.99	20240624	1645	61.09	20240530	2760	-3.99	20240624	1645	61.09	20240530	0.57	N	023460	2500	930 억	170843	N	N	N	N
41	20240624	090345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2555	-15	5	-0.58	31042835	12142	6.76	2530	2570	2530	3340	1800	2570	2556.64	0.46	848	2650	2610	2545	2505	2440	2630	2525	930	770	2500	1740	5	1	37200000	950	-4.97	0.97	12	0.03	-514.00	2645.00	2615	20240614	-2.29	1645	20240530	55.32	2615	-2.29	20240614	1645	55.32	20240530	2615	-2.29	20240614	1645	55.32	20240530	0.57	N	023460	2500	930 억	170843	N	N	N	N
42	20240621	160334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2570	25	2	0.98	452185715	177027	36.65	2510	2585	2480	3305	1785	2545	2554.19	0.44	6446	2695	2620	2520	2445	2345	2657	2482	930	760	2500	1730	5	1	37200000	956	-5.00	0.97	12	0.48	-514.00	2645.00	2615	20240614	-1.72	1645	20240530	56.23	2615	-1.72	20240614	1645	56.23	20240530	2615	-1.72	20240614	1645	56.23	20240530	0.57	N	023460	2500	930 억	164408	N	N	N	N
43	20240621	150334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2565	20	2	0.79	343085985	134534	27.85	2510	2585	2480	3305	1785	2545	2550.18	0.44	5338	2695	2620	2520	2445	2345	2657	2482	930	760	2500	1730	5	1	37200000	954	-4.99	0.97	12	0.36	-514.00	2645.00	2615	20240614	-1.91	1645	20240530	55.93	2615	-1.91	20240614	1645	55.93	20240530	2615	-1.91	20240614	1645	55.93	20240530	0.57	N	023460	2500	930 억	164408	N	N	N	N
44	20240621	140334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2540	-5	5	-0.20	287812280	112887	23.37	2510	2585	2480	3305	1785	2545	2549.56	0.44	2795	2695	2620	2520	2445	2345	2657	2482	930	760	2500	1730	5	1	37200000	945	-4.94	0.96	12	0.30	-514.00	2645.00	2615	20240614	-2.87	1645	20240530	54.41	2615	-2.87	20240614	1645	54.41	20240530	2615	-2.87	20240614	1645	54.41	20240530	0.57	N	023460	2500	930 억	164408	N	N	N	N
45	20240621	130335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2530	-15	5	-0.59	257642765	100988	20.91	2510	2585	2480	3305	1785	2545	2551.22	0.44	1831	2695	2620	2520	2445	2345	2657	2482	930	760	2500	1730	5	1	37200000	941	-4.92	0.96	12	0.27	-514.00	2645.00	2615	20240614	-3.25	1645	20240530	53.80	2615	-3.25	20240614	1645	53.80	20240530	2615	-3.25	20240614	1645	53.80	20240530	0.57	N	023460	2500	930 억	164408	N	N	N	N
46	20240621	120336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2540	-5	5	-0.20	232469200	91039	18.85	2510	2585	2480	3305	1785	2545	2553.51	0.44	1885	2695	2620	2520	2445	2345	2657	2482	930	760	2500	1730	5	1	37200000	945	-4.94	0.96	12	0.24	-514.00	2645.00	2615	20240614	-2.87	1645	20240530	54.41	2615	-2.87	20240614	1645	54.41	20240530	2615	-2.87	20240614	1645	54.41	20240530	0.57	N	023460	2500	930 억	164408	N	N	N	N
47	20240621	110336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2540	-5	5	-0.20	205002150	80233	16.61	2510	2585	2480	3305	1785	2545	2555.09	0.44	1346	2695	2620	2520	2445	2345	2657	2482	930	760	2500	1730	5	1	37200000	945	-4.94	0.96	12	0.22	-514.00	2645.00	2615	20240614	-2.87	1645	20240530	54.41	2615	-2.87	20240614	1645	54.41	20240530	2615	-2.87	20240614	1645	54.41	20240530	0.57	N	023460	2500	930 억	164408	N	N	N	N
48	20240621	100333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2560	15	2	0.59	165991825	64901	13.44	2510	2585	2480	3305	1785	2545	2557.62	0.44	1302	2695	2620	2520	2445	2345	2657	2482	930	760	2500	1730	5	1	37200000	952	-4.98	0.97	12	0.17	-514.00	2645.00	2615	20240614	-2.10	1645	20240530	55.62	2615	-2.10	20240614	1645	55.62	20240530	2615	-2.10	20240614	1645	55.62	20240530	0.57	N	023460	2500	930 억	164408	N	N	N	N
49	20240621	090336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2575	30	2	1.18	42331190	16617	3.44	2510	2585	2480	3305	1785	2545	2547.46	0.44	6387	2695	2620	2520	2445	2345	2657	2482	930	760	2500	1730	5	1	37200000	958	-5.01	0.97	12	0.04	-514.00	2645.00	2615	20240614	-1.53	1645	20240530	56.53	2615	-1.53	20240614	1645	56.53	20240530	2615	-1.53	20240614	1645	56.53	20240530	0.57	N	023460	2500	930 억	164408	N	N	N	N
50	20240620	160334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2545	75	2	3.04	1206061520	479723	111.52	2470	2595	2420	3210	1730	2470	2513.82	0.44	1709	2596	2532	2441	2377	2286	2487	2332	930	740	2500	1670	5	1	37200000	947	-4.95	0.96	12	1.29	-514.00	2645.00	2615	20240614	-2.68	1645	20240530	54.71	2615	-2.68	20240614	1645	54.71	20240530	2615	-2.68	20240614	1645	54.71	20240530	0.57	N	023460	2500	930 억	162638	N	N	N	N
51	20240620	150335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2530	60	2	2.43	1150980570	458058	106.48	2470	2595	2420	3210	1730	2470	2512.74	0.44	2840	2596	2532	2441	2377	2286	2487	2332	930	740	2500	1670	5	1	37200000	941	-4.92	0.96	12	1.23	-514.00	2645.00	2615	20240614	-3.25	1645	20240530	53.80	2615	-3.25	20240614	1645	53.80	20240530	2615	-3.25	20240614	1645	53.80	20240530	0.57	N	023460	2500	930 억	162638	N	N	N	N
52	20240620	140334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	15	2	0.61	1008875395	402106	93.47	2470	2590	2420	3210	1730	2470	2508.98	0.44	3645	2596	2532	2441	2377	2286	2487	2332	930	740	2500	1670	5	1	37200000	924	-4.83	0.94	12	1.08	-514.00	2645.00	2615	20240614	-4.97	1645	20240530	51.06	2615	-4.97	20240614	1645	51.06	20240530	2615	-4.97	20240614	1645	51.06	20240530	0.57	N	023460	2500	930 억	162638	N	N	N	N
53	20240620	130334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	35	2	1.42	964018795	384143	89.30	2470	2590	2420	3210	1730	2470	2509.53	0.44	7022	2596	2532	2441	2377	2286	2487	2332	930	740	2500	1670	5	1	37200000	932	-4.87	0.95	12	1.03	-514.00	2645.00	2615	20240614	-4.21	1645	20240530	52.28	2615	-4.21	20240614	1645	52.28	20240530	2615	-4.21	20240614	1645	52.28	20240530	0.57	N	023460	2500	930 억	162638	N	N	N	N
54	20240620	120334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	15	2	0.61	913178655	363830	84.58	2470	2590	2420	3210	1730	2470	2509.90	0.44	7136	2596	2532	2441	2377	2286	2487	2332	930	740	2500	1670	5	1	37200000	924	-4.83	0.94	12	0.98	-514.00	2645.00	2615	20240614	-4.97	1645	20240530	51.06	2615	-4.97	20240614	1645	51.06	20240530	2615	-4.97	20240614	1645	51.06	20240530	0.57	N	023460	2500	930 억	162638	N	N	N	N
55	20240620	110335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	50	2	2.02	774075065	308160	71.63	2470	2590	2420	3210	1730	2470	2511.93	0.44	1672	2596	2532	2441	2377	2286	2487	2332	930	740	2500	1670	5	1	37200000	937	-4.90	0.95	12	0.83	-514.00	2645.00	2615	20240614	-3.63	1645	20240530	53.19	2615	-3.63	20240614	1645	53.19	20240530	2615	-3.63	20240614	1645	53.19	20240530	0.57	N	023460	2500	930 억	162638	N	N	N	N
56	20240620	100335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2530	60	2	2.43	456919045	183397	42.63	2470	2560	2420	3210	1730	2470	2491.42	0.44	1114	2596	2532	2441	2377	2286	2487	2332	930	740	2500	1670	5	1	37200000	941	-4.92	0.96	12	0.49	-514.00	2645.00	2615	20240614	-3.25	1645	20240530	53.80	2615	-3.25	20240614	1645	53.80	20240530	2615	-3.25	20240614	1645	53.80	20240530	0.57	N	023460	2500	930 억	162638	N	N	N	N
57	20240620	090339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	-15	5	-0.61	1934300	790	0.18	2470	2470	2430	3210	1730	2470	2448.48	0.44	446	2596	2532	2441	2377	2286	2487	2332	930	740	2500	1670	5	1	37200000	913	-4.78	0.93	12	0.00	-514.00	2645.00	2615	20240614	-6.12	1645	20240530	49.24	2615	-6.12	20240614	1645	49.24	20240530	2615	-6.12	20240614	1645	49.24	20240530	0.57	N	023460	2500	930 억	162638	N	N	N	N
58	20240619	160333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	15	2	0.61	1046747165	429458	185.42	2495	2505	2350	3190	1720	2455	2437.26	0.49	-18708	2525	2490	2435	2400	2345	2507	2417	930	735	2500	1660	5	1	37200000	919	-4.81	0.93	12	1.15	-514.00	2645.00	2615	20240614	-5.54	1645	20240530	50.15	2615	-5.54	20240614	1645	50.15	20240530	2615	-5.54	20240614	1645	50.15	20240530	0.57	N	023460	2500	930 억	181304	N	N	N	N
59	20240619	150332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-30	5	-1.22	900771795	369986	159.74	2495	2505	2350	3190	1720	2455	2434.61	0.49	-9127	2525	2490	2435	2400	2345	2507	2417	930	735	2500	1660	5	1	37200000	902	-4.72	0.92	12	0.99	-514.00	2645.00	2615	20240614	-7.27	1645	20240530	47.42	2615	-7.27	20240614	1645	47.42	20240530	2615	-7.27	20240614	1645	47.42	20240530	0.57	N	023460	2500	930 억	181304	N	N	N	N
60	20240619	140335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	20	2	0.81	857125780	352127	152.03	2495	2505	2350	3190	1720	2455	2434.14	0.49	-10813	2525	2490	2435	2400	2345	2507	2417	930	735	2500	1660	5	1	37200000	921	-4.82	0.94	12	0.95	-514.00	2645.00	2615	20240614	-5.35	1645	20240530	50.46	2615	-5.35	20240614	1645	50.46	20240530	2615	-5.35	20240614	1645	50.46	20240530	0.57	N	023460	2500	930 억	181304	N	N	N	N
61	20240619	130333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-25	5	-1.02	665706085	274217	118.39	2495	2505	2350	3190	1720	2455	2427.66	0.49	-16797	2525	2490	2435	2400	2345	2507	2417	930	735	2500	1660	5	1	37200000	904	-4.73	0.92	12	0.74	-514.00	2645.00	2615	20240614	-7.07	1645	20240530	47.72	2615	-7.07	20240614	1645	47.72	20240530	2615	-7.07	20240614	1645	47.72	20240530	0.57	N	023460	2500	930 억	181304	N	N	N	N
62	20240619	120331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	0	3	0.00	592679575	244285	105.47	2495	2505	2350	3190	1720	2455	2426.18	0.49	-19990	2525	2490	2435	2400	2345	2507	2417	930	735	2500	1660	5	1	37200000	913	-4.78	0.93	12	0.66	-514.00	2645.00	2615	20240614	-6.12	1645	20240530	49.24	2615	-6.12	20240614	1645	49.24	20240530	2615	-6.12	20240614	1645	49.24	20240530	0.57	N	023460	2500	930 억	181304	N	N	N	N
63	20240619	110334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	-60	5	-2.44	356541010	146543	63.27	2495	2505	2365	3190	1720	2455	2433.01	0.49	-22051	2525	2490	2435	2400	2345	2507	2417	930	735	2500	1660	5	1	37200000	891	-4.66	0.91	12	0.39	-514.00	2645.00	2615	20240614	-8.41	1645	20240530	45.59	2615	-8.41	20240614	1645	45.59	20240530	2615	-8.41	20240614	1645	45.59	20240530	0.57	N	023460	2500	930 억	181304	N	N	N	N
64	20240619	100335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	-60	5	-2.44	323790405	132884	57.37	2495	2505	2365	3190	1720	2455	2436.63	0.49	-19177	2525	2490	2435	2400	2345	2507	2417	930	735	2500	1660	5	1	37200000	891	-4.66	0.91	12	0.36	-514.00	2645.00	2615	20240614	-8.41	1645	20240530	45.59	2615	-8.41	20240614	1645	45.59	20240530	2615	-8.41	20240614	1645	45.59	20240530	0.57	N	023460	2500	930 억	181304	N	N	N	N
65	20240619	090338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2440	-15	5	-0.61	25487680	10276	4.44	2495	2505	2425	3190	1720	2455	2480.41	0.49	1019	2525	2490	2435	2400	2345	2507	2417	930	735	2500	1660	5	1	37200000	908	-4.75	0.92	12	0.03	-514.00	2645.00	2615	20240614	-6.69	1645	20240530	48.33	2615	-6.69	20240614	1645	48.33	20240530	2615	-6.69	20240614	1645	48.33	20240530	0.57	N	023460	2500	930 억	181304	N	N	N	N
66	20240618	160332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	0	3	0.00	555171350	229581	75.48	2445	2470	2380	3190	1720	2455	2417.87	0.48	3692	2608	2531	2418	2341	2228	2570	2380	930	735	2500	1660	5	1	37200000	913	-4.78	0.93	12	0.62	-514.00	2645.00	2615	20240614	-6.12	1645	20240530	49.24	2615	-6.12	20240614	1645	49.24	20240530	2615	-6.12	20240614	1645	49.24	20240530	0.57	N	023460	2500	930 억	177112	N	N	N	N
67	20240618	150329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-55	5	-2.24	500205140	207044	68.07	2445	2470	2380	3190	1720	2455	2415.94	0.48	8643	2608	2531	2418	2341	2228	2570	2380	930	735	2500	1660	5	1	37200000	893	-4.67	0.91	12	0.56	-514.00	2645.00	2615	20240614	-8.22	1645	20240530	45.90	2615	-8.22	20240614	1645	45.90	20240530	2615	-8.22	20240614	1645	45.90	20240530	0.57	N	023460	2500	930 억	177112	N	N	N	N
68	20240618	140330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2405	-50	5	-2.04	403731340	166744	54.82	2445	2470	2380	3190	1720	2455	2421.26	0.48	9444	2608	2531	2418	2341	2228	2570	2380	930	735	2500	1660	5	1	37200000	895	-4.68	0.91	12	0.45	-514.00	2645.00	2615	20240614	-8.03	1645	20240530	46.20	2615	-8.03	20240614	1645	46.20	20240530	2615	-8.03	20240614	1645	46.20	20240530	0.57	N	023460	2500	930 억	177112	N	N	N	N
69	20240618	130333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-40	5	-1.63	376752320	155559	51.14	2445	2470	2380	3190	1720	2455	2421.93	0.48	6978	2608	2531	2418	2341	2228	2570	2380	930	735	2500	1660	5	1	37200000	898	-4.70	0.91	12	0.42	-514.00	2645.00	2615	20240614	-7.65	1645	20240530	46.81	2615	-7.65	20240614	1645	46.81	20240530	2615	-7.65	20240614	1645	46.81	20240530	0.57	N	023460	2500	930 억	177112	N	N	N	N
70	20240618	120332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	0	3	0.00	318338945	131546	43.25	2445	2470	2380	3190	1720	2455	2419.98	0.48	4737	2608	2531	2418	2341	2228	2570	2380	930	735	2500	1660	5	1	37200000	913	-4.78	0.93	12	0.35	-514.00	2645.00	2615	20240614	-6.12	1645	20240530	49.24	2615	-6.12	20240614	1645	49.24	20240530	2615	-6.12	20240614	1645	49.24	20240530	0.57	N	023460	2500	930 억	177112	N	N	N	N
71	20240618	110330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2405	-50	5	-2.04	241048515	100062	32.90	2445	2470	2380	3190	1720	2455	2408.99	0.48	3232	2608	2531	2418	2341	2228	2570	2380	930	735	2500	1660	5	1	37200000	895	-4.68	0.91	12	0.27	-514.00	2645.00	2615	20240614	-8.03	1645	20240530	46.20	2615	-8.03	20240614	1645	46.20	20240530	2615	-8.03	20240614	1645	46.20	20240530	0.57	N	023460	2500	930 억	177112	N	N	N	N
72	20240618	100331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-30	5	-1.22	145235335	60042	19.74	2445	2470	2380	3190	1720	2455	2418.90	0.48	1974	2608	2531	2418	2341	2228	2570	2380	930	735	2500	1660	5	1	37200000	902	-4.72	0.92	12	0.16	-514.00	2645.00	2615	20240614	-7.27	1645	20240530	47.42	2615	-7.27	20240614	1645	47.42	20240530	2615	-7.27	20240614	1645	47.42	20240530	0.57	N	023460	2500	930 억	177112	N	N	N	N
73	20240618	090334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-55	5	-2.24	9921510	4083	1.34	2445	2445	2400	3190	1720	2455	2429.95	0.48	-304	2608	2531	2418	2341	2228	2570	2380	930	735	2500	1660	5	1	37200000	893	-4.67	0.91	12	0.01	-514.00	2645.00	2615	20240614	-8.22	1645	20240530	45.90	2615	-8.22	20240614	1645	45.90	20240530	2615	-8.22	20240614	1645	45.90	20240530	0.57	N	023460	2500	930 억	177112	N	N	N	N
74	20240617	160329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	15	2	0.61	733567540	303452	30.10	2440	2495	2305	3170	1710	2440	2417.10	0.50	-7185	2760	2600	2455	2295	2150	2680	2375	930	730	2500	1650	5	1	37200000	913	-4.78	0.93	12	0.82	-514.00	2645.00	2615	20240614	-6.12	1645	20240530	49.24	2615	-6.12	20240614	1645	49.24	20240530	2615	-6.12	20240614	1645	49.24	20240530	0.02	N	023460	2500	930 억	184218	N	N	N	N
75	20240617	150334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-40	5	-1.64	606475245	251776	24.97	2440	2495	2305	3170	1710	2440	2408.32	0.50	-7909	2760	2600	2455	2295	2150	2680	2375	930	730	2500	1650	5	1	37200000	893	-4.67	0.91	12	0.68	-514.00	2645.00	2615	20240614	-8.22	1645	20240530	45.90	2615	-8.22	20240614	1645	45.90	20240530	2615	-8.22	20240614	1645	45.90	20240530	0.02	N	023460	2500	930 억	184218	N	N	N	N
76	20240617	140329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	-50	5	-2.05	581855045	241473	23.95	2440	2495	2305	3170	1710	2440	2409.13	0.50	-6467	2760	2600	2455	2295	2150	2680	2375	930	730	2500	1650	5	1	37200000	889	-4.65	0.90	12	0.65	-514.00	2645.00	2615	20240614	-8.60	1645	20240530	45.29	2615	-8.60	20240614	1645	45.29	20240530	2615	-8.60	20240614	1645	45.29	20240530	0.02	N	023460	2500	930 억	184218	N	N	N	N
77	20240617	130328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	-55	5	-2.25	522313825	216337	21.46	2440	2495	2305	3170	1710	2440	2413.90	0.50	-9356	2760	2600	2455	2295	2150	2680	2375	930	730	2500	1650	5	1	37200000	887	-4.64	0.90	12	0.58	-514.00	2645.00	2615	20240614	-8.80	1645	20240530	44.98	2615	-8.80	20240614	1645	44.98	20240530	2615	-8.80	20240614	1645	44.98	20240530	0.02	N	023460	2500	930 억	184218	N	N	N	N
78	20240617	120329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-80	5	-3.28	480357085	198875	19.72	2440	2495	2305	3170	1710	2440	2414.90	0.50	-8885	2760	2600	2455	2295	2150	2680	2375	930	730	2500	1650	5	1	37200000	878	-4.59	0.89	12	0.53	-514.00	2645.00	2615	20240614	-9.75	1645	20240530	43.47	2615	-9.75	20240614	1645	43.47	20240530	2615	-9.75	20240614	1645	43.47	20240530	0.02	N	023460	2500	930 억	184218	N	N	N	N
79	20240617	110327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-10	5	-0.41	449478090	185850	18.43	2440	2495	2305	3170	1710	2440	2418.06	0.50	-14381	2760	2600	2455	2295	2150	2680	2375	930	730	2500	1650	5	1	37200000	904	-4.73	0.92	12	0.50	-514.00	2645.00	2615	20240614	-7.07	1645	20240530	47.72	2615	-7.07	20240614	1645	47.72	20240530	2615	-7.07	20240614	1645	47.72	20240530	0.02	N	023460	2500	930 억	184218	N	N	N	N
80	20240617	100330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-105	5	-4.30	373224415	154182	15.29	2440	2495	2305	3170	1710	2440	2420.20	0.50	-3950	2760	2600	2455	2295	2150	2680	2375	930	730	2500	1650	5	1	37200000	869	-4.54	0.88	12	0.41	-514.00	2645.00	2615	20240614	-10.71	1645	20240530	41.95	2615	-10.71	20240614	1645	41.95	20240530	2615	-10.71	20240614	1645	41.95	20240530	0.02	N	023460	2500	930 억	184218	N	N	N	N
81	20240617	090329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	30	2	1.23	63820735	26059	2.58	2440	2470	2410	3170	1710	2440	2450.60	0.50	607	2760	2600	2455	2295	2150	2680	2375	930	730	2500	1650	5	1	37200000	919	-4.81	0.93	12	0.07	-514.00	2645.00	2615	20240614	-5.54	1645	20240530	50.15	2615	-5.54	20240614	1645	50.15	20240530	2615	-5.54	20240614	1645	50.15	20240530	0.02	N	023460	2500	930 억	184218	N	N	N	N
82	20240614	160304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2440	-120	5	-4.69	2468873750	1005065	31.27	2380	2615	2310	3325	1795	2560	2455.96	0.21	107940	2906	2732	2391	2217	1876	2820	2305	930	765	2500	1740	5	1	37200000	908	-4.75	0.92	12	2.70	-514.00	2645.00	2615	20240614	-6.69	1645	20240530	48.33	2615	-6.69	20240614	1645	48.33	20240530	2615	-6.69	20240614	1645	48.33	20240530	0.02	N	023460	2500	930 억	76343	N	N	N	N
83	20240614	150304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2495	-65	5	-2.54	2302698110	937392	29.17	2380	2615	2310	3325	1795	2560	2455.99	0.21	95703	2906	2732	2391	2217	1876	2820	2305	930	765	2500	1740	5	1	37200000	928	-4.85	0.94	12	2.52	-514.00	2645.00	2615	20240614	-4.59	1645	20240530	51.67	2615	-4.59	20240614	1645	51.67	20240530	2615	-4.59	20240614	1645	51.67	20240530	0.02	N	023460	2500	930 억	76343	N	N	N	N
84	20240614	140304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2495	-65	5	-2.54	2216388160	902551	28.08	2380	2615	2310	3325	1795	2560	2455.17	0.21	87774	2906	2732	2391	2217	1876	2820	2305	930	765	2500	1740	5	1	37200000	928	-4.85	0.94	12	2.43	-514.00	2645.00	2615	20240614	-4.59	1645	20240530	51.67	2615	-4.59	20240614	1645	51.67	20240530	2615	-4.59	20240614	1645	51.67	20240530	0.02	N	023460	2500	930 억	76343	N	N	N	N
85	20240614	130304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2470	-90	5	-3.52	2058600085	838950	26.10	2380	2615	2310	3325	1795	2560	2453.20	0.21	67692	2906	2732	2391	2217	1876	2820	2305	930	765	2500	1740	5	1	37200000	919	-4.81	0.93	12	2.26	-514.00	2645.00	2615	20240614	-5.54	1645	20240530	50.15	2615	-5.54	20240614	1645	50.15	20240530	2615	-5.54	20240614	1645	50.15	20240530	0.02	N	023460	2500	930 억	76343	N	N	N	N
86	20240614	120305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2510	-50	5	-1.95	1762080020	718446	22.35	2380	2615	2310	3325	1795	2560	2451.94	0.21	58442	2906	2732	2391	2217	1876	2820	2305	930	765	2500	1740	5	1	37200000	934	-4.88	0.95	12	1.93	-514.00	2645.00	2615	20240614	-4.02	1645	20240530	52.58	2615	-4.02	20240614	1645	52.58	20240530	2615	-4.02	20240614	1645	52.58	20240530	0.02	N	023460	2500	930 억	76343	N	N	N	N
87	20240614	110323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	-105	5	-4.10	1119842175	464911	14.47	2380	2510	2310	3325	1795	2560	2407.23	0.21	45441	2906	2732	2391	2217	1876	2820	2305	930	765	2500	1740	5	1	37200000	913	-4.78	0.93	12	1.25	-514.00	2645.00	2565	20240613	-4.29	1645	20240530	49.24	2565	-4.29	20240613	1645	49.24	20240530	2565	-4.29	20240613	1645	49.24	20240530	0.02	N	023460	2500	930 억	76343	N	N	N	N
88	20240614	100324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	-125	5	-4.88	992454470	412806	12.84	2380	2510	2310	3325	1795	2560	2402.44	0.21	37022	2906	2732	2391	2217	1876	2820	2305	930	765	2500	1740	5	1	37200000	906	-4.74	0.92	12	1.11	-514.00	2645.00	2565	20240613	-5.07	1645	20240530	48.02	2565	-5.07	20240613	1645	48.02	20240530	2565	-5.07	20240613	1645	48.02	20240530	0.02	N	023460	2500	930 억	76343	N	N	N	N
89	20240614	090325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	-185	5	-7.23	356440765	148992	4.64	2380	2480	2345	3325	1795	2560	2387.08	0.21	15560	2906	2732	2391	2217	1876	2820	2305	930	765	2500	1740	5	1	37200000	884	-4.62	0.90	12	0.40	-514.00	2645.00	2565	20240613	-7.41	1645	20240530	44.38	2565	-7.41	20240613	1645	44.38	20240530	2565	-7.41	20240613	1645	44.38	20240530	0.02	N	023460	2500	930 억	76343	N	N	N	N
90	20240613	160321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2560	586	2	29.69	7426263875	3098830	1567.92	2050	2565	2050	2565	1382	1974	2394.95	0.15	18171	2122	2047	1940	1865	1758	2085	1903	930	591	2500	1340	5	1	37200000	952	-4.98	0.97	12	8.33	-514.00	2645.00	2565	20240613	-0.19	1645	20240530	55.62	2565	-0.19	20240613	1645	55.62	20240530	2565	-0.19	20240613	1645	55.62	20240530	0.03	N	023460	2500	930 억	57647	N	N	N	N
91	20240613	150327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2535	561	2	28.42	6821840455	2861896	1448.03	2050	2565	2050	2565	1382	1974	2383.68	0.15	18216	2122	2047	1940	1865	1758	2085	1903	930	591	2500	1340	5	1	37200000	943	-4.93	0.96	12	7.69	-514.00	2645.00	2565	20240613	-1.17	1645	20240530	54.10	2565	-1.17	20240613	1645	54.10	20240530	2565	-1.17	20240613	1645	54.10	20240530	0.03	N	023460	2500	930 억	57647	N	N	N	N
92	20240613	140322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2380	406	2	20.57	4820474285	2062650	1043.64	2050	2465	2050	2565	1382	1974	2337.03	0.15	40410	2122	2047	1940	1865	1758	2085	1903	930	591	2500	1340	5	1	37200000	885	-4.63	0.90	12	5.54	-514.00	2645.00	2465	20240613	-3.45	1645	20240530	44.68	2465	-3.45	20240613	1645	44.68	20240530	2465	-3.45	20240613	1645	44.68	20240530	0.03	N	023460	2500	930 억	57647	N	N	N	N
93	20240613	130324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	396	2	20.06	4242376375	1815409	918.54	2050	2465	2050	2565	1382	1974	2336.87	0.15	6650	2122	2047	1940	1865	1758	2085	1903	930	591	2500	1340	5	1	37200000	882	-4.61	0.90	12	4.88	-514.00	2645.00	2465	20240613	-3.85	1645	20240530	44.07	2465	-3.85	20240613	1645	44.07	20240530	2465	-3.85	20240613	1645	44.07	20240530	0.03	N	023460	2500	930 억	57647	N	N	N	N
94	20240613	120324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2375	401	2	20.31	3263035115	1409099	712.96	2050	2460	2050	2565	1382	1974	2315.69	0.15	2633	2122	2047	1940	1865	1758	2085	1903	930	591	2500	1340	5	1	37200000	884	-4.62	0.90	12	3.79	-514.00	2645.00	2460	20240613	-3.46	1645	20240530	44.38	2460	-3.46	20240613	1645	44.38	20240530	2460	-3.46	20240613	1645	44.38	20240530	0.03	N	023460	2500	930 억	57647	N	N	N	N
95	20240613	110320	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2185	211	2	10.69	1008614085	459979	232.74	2050	2255	2050	2565	1382	1974	2192.74	0.15	27867	2122	2047	1940	1865	1758	2085	1903	930	591	2500	1340	5	1	37200000	813	-4.25	0.83	12	1.24	-514.00	2645.00	2255	20240613	-3.10	1645	20240530	32.83	2255	-3.10	20240613	1645	32.83	20240530	2255	-3.10	20240613	1645	32.83	20240530	0.03	N	023460	2500	930 억	57647	N	N	N	N
96	20240613	100322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2215	241	2	12.21	764197910	348642	176.40	2050	2255	2050	2565	1382	1974	2191.93	0.15	15931	2122	2047	1940	1865	1758	2085	1903	930	591	2500	1340	5	1	37200000	824	-4.31	0.84	12	0.94	-514.00	2645.00	2255	20240613	-1.77	1645	20240530	34.65	2255	-1.77	20240613	1645	34.65	20240530	2255	-1.77	20240613	1645	34.65	20240530	0.03	N	023460	2500	930 억	57647	N	N	N	N
97	20240613	090324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2215	241	2	12.21	111330760	50880	25.74	2050	2215	2050	2565	1382	1974	2188.10	0.15	-5763	2122	2047	1940	1865	1758	2085	1903	930	591	2500	1340	5	1	37200000	824	-4.31	0.84	12	0.14	-514.00	2645.00	2215	20240613	0.00	1645	20240530	34.65	2215	0.00	20240613	1645	34.65	20240530	2215	0.00	20240613	1645	34.65	20240530	0.03	N	023460	2500	930 억	57647	N	N	N	N
98	20240612	160318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	135	2	7.34	377344738	197528	78.64	1833	2015	1833	2390	1288	1839	1910.26	0.14	4746	1941	1889	1798	1746	1655	1916	1773	930	551	2500	1250	1	1	37200000	734	-3.84	0.75	12	0.53	-514.00	2645.00	2195	20230703	-10.07	1645	20240530	20.00	2015	-2.03	20240612	1645	20.00	20240530	2195	-10.07	20230703	1645	20.00	20240530	0.03	N	023460	2500	930 억	52639	N	N	N	N
99	20240612	150326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	124	2	6.74	361501153	189459	75.43	1833	2015	1833	2390	1288	1839	1908.07	0.14	3974	1941	1889	1798	1746	1655	1916	1773	930	551	2500	1250	1	1	37200000	730	-3.82	0.74	12	0.51	-514.00	2645.00	2195	20230703	-10.57	1645	20240530	19.33	2015	-2.58	20240612	1645	19.33	20240530	2195	-10.57	20230703	1645	19.33	20240530	0.03	N	023460	2500	930 억	52639	N	N	N	N
100	20240612	140321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	119	2	6.47	248842017	131616	52.40	1833	2015	1833	2390	1288	1839	1890.67	0.14	1809	1941	1889	1798	1746	1655	1916	1773	930	551	2500	1250	1	1	37200000	728	-3.81	0.74	12	0.35	-514.00	2645.00	2195	20230703	-10.80	1645	20240530	19.03	2015	-2.83	20240612	1645	19.03	20240530	2195	-10.80	20230703	1645	19.03	20240530	0.03	N	023460	2500	930 억	52639	N	N	N	N
101	20240612	130320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1870	31	2	1.69	159353974	85481	34.03	1833	1876	1833	2390	1288	1839	1864.20	0.14	3646	1941	1889	1798	1746	1655	1916	1773	930	551	2500	1250	1	1	37200000	696	-3.64	0.71	12	0.23	-514.00	2645.00	2195	20230703	-14.81	1645	20240530	13.68	1933	-3.26	20240131	1645	13.68	20240530	2195	-14.81	20230703	1645	13.68	20240530	0.03	N	023460	2500	930 억	52639	N	N	N	N
102	20240612	120320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1865	26	2	1.41	135605225	72761	28.97	1833	1876	1833	2390	1288	1839	1863.71	0.14	3445	1941	1889	1798	1746	1655	1916	1773	930	551	2500	1250	1	1	37200000	694	-3.63	0.71	12	0.20	-514.00	2645.00	2195	20230703	-15.03	1645	20240530	13.37	1933	-3.52	20240131	1645	13.37	20240530	2195	-15.03	20230703	1645	13.37	20240530	0.03	N	023460	2500	930 억	52639	N	N	N	N
103	20240612	110319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1867	28	2	1.52	120569814	64717	25.76	1833	1876	1833	2390	1288	1839	1863.03	0.14	2932	1941	1889	1798	1746	1655	1916	1773	930	551	2500	1250	1	1	37200000	695	-3.63	0.71	12	0.17	-514.00	2645.00	2195	20230703	-14.94	1645	20240530	13.50	1933	-3.41	20240131	1645	13.50	20240530	2195	-14.94	20230703	1645	13.50	20240530	0.03	N	023460	2500	930 억	52639	N	N	N	N
104	20240612	100320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1865	26	2	1.41	94869956	50974	20.29	1833	1872	1833	2390	1288	1839	1861.14	0.14	2929	1941	1889	1798	1746	1655	1916	1773	930	551	2500	1250	1	1	37200000	694	-3.63	0.71	12	0.14	-514.00	2645.00	2195	20230703	-15.03	1645	20240530	13.37	1933	-3.52	20240131	1645	13.37	20240530	2195	-15.03	20230703	1645	13.37	20240530	0.03	N	023460	2500	930 억	52639	N	N	N	N
105	20240612	090320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1846	7	2	0.38	10128682	5502	2.19	1833	1846	1833	2390	1288	1839	1840.91	0.14	1723	1941	1889	1798	1746	1655	1916	1773	930	551	2500	1250	1	1	37200000	687	-3.59	0.70	12	0.01	-514.00	2645.00	2195	20230703	-15.90	1645	20240530	12.22	1933	-4.50	20240131	1645	12.22	20240530	2195	-15.90	20230703	1645	12.22	20240530	0.03	N	023460	2500	930 억	52639	N	N	N	N
106	20240610	160317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1720	0	3	0.00	105488182	61658	261.03	1720	1720	1704	2235	1204	1720	1710.86	0.11	-211	1742	1730	1715	1703	1688	1737	1710	930	515	2500	1160	1	1	37200000	640	-3.35	0.65	12	0.17	-514.00	2645.00	2225	20230601	-22.70	1645	20240530	4.56	1933	-11.02	20240131	1645	4.56	20240530	2195	-21.64	20230703	1645	4.56	20240530	0.03	N	023460	2500	930 억	41269	N	N	N	N
107	20240610	150320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1710	-10	5	-0.58	95387836	55764	236.08	1720	1720	1704	2235	1204	1720	1710.56	0.11	-106	1742	1730	1715	1703	1688	1737	1710	930	515	2500	1160	1	1	37200000	636	-3.33	0.65	12	0.15	-514.00	2645.00	2225	20230601	-23.15	1645	20240530	3.95	1933	-11.54	20240131	1645	3.95	20240530	2195	-22.10	20230703	1645	3.95	20240530	0.03	N	023460	2500	930 억	41269	N	N	N	N
108	20240610	140318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1709	-11	5	-0.64	72310750	42264	178.93	1720	1720	1704	2235	1204	1720	1710.93	0.11	-106	1742	1730	1715	1703	1688	1737	1710	930	515	2500	1160	1	1	37200000	636	-3.32	0.65	12	0.11	-514.00	2645.00	2225	20230601	-23.19	1645	20240530	3.89	1933	-11.59	20240131	1645	3.89	20240530	2195	-22.14	20230703	1645	3.89	20240530	0.03	N	023460	2500	930 억	41269	N	N	N	N
109	20240610	130318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1711	-9	5	-0.52	35286902	20624	87.31	1720	1720	1704	2235	1204	1720	1710.96	0.11	-106	1742	1730	1715	1703	1688	1737	1710	930	515	2500	1160	1	1	37200000	636	-3.33	0.65	12	0.06	-514.00	2645.00	2225	20230601	-23.10	1645	20240530	4.01	1933	-11.48	20240131	1645	4.01	20240530	2195	-22.05	20230703	1645	4.01	20240530	0.03	N	023460	2500	930 억	41269	N	N	N	N
110	20240610	120318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1713	-7	5	-0.41	33138722	19369	82.00	1720	1720	1704	2235	1204	1720	1710.92	0.11	-106	1742	1730	1715	1703	1688	1737	1710	930	515	2500	1160	1	1	37200000	637	-3.33	0.65	12	0.05	-514.00	2645.00	2225	20230601	-23.01	1645	20240530	4.13	1933	-11.38	20240131	1645	4.13	20240530	2195	-21.96	20230703	1645	4.13	20240530	0.03	N	023460	2500	930 억	41269	N	N	N	N
111	20240610	110320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1710	-10	5	-0.58	3853787	2243	9.50	1720	1720	1704	2235	1204	1720	1718.14	0.11	0	1742	1730	1715	1703	1688	1737	1710	930	515	2500	1160	1	1	37200000	636	-3.33	0.65	12	0.01	-514.00	2645.00	2225	20230601	-23.15	1645	20240530	3.95	1933	-11.54	20240131	1645	3.95	20240530	2195	-22.10	20230703	1645	3.95	20240530	0.03	N	023460	2500	930 억	41269	N	N	N	N
112	20240610	100320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1704	-16	5	-0.93	3340787	1943	8.23	1720	1720	1704	2235	1204	1720	1719.40	0.11	0	1742	1730	1715	1703	1688	1737	1710	930	515	2500	1160	1	1	37200000	634	-3.32	0.64	12	0.01	-514.00	2645.00	2225	20230601	-23.42	1645	20240530	3.59	1933	-11.85	20240131	1645	3.59	20240530	2195	-22.37	20230703	1645	3.59	20240530	0.03	N	023460	2500	930 억	41269	N	N	N	N
113	20240610	090323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1720	0	3	0.00	30960	18	0.08	1720	1720	1720	2235	1204	1720	1720.00	0.11	0	1742	1730	1715	1703	1688	1737	1710	930	515	2500	1160	1	1	37200000	640	-3.35	0.65	12	0.00	-514.00	2645.00	2225	20230601	-22.70	1645	20240530	4.56	1933	-11.02	20240131	1645	4.56	20240530	2195	-21.64	20230703	1645	4.56	20240530	0.03	N	023460	2500	930 억	41269	N	N	N	N
114	20240607	160327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1720	15	2	0.88	40434849	23621	314.23	1706	1727	1700	2215	1194	1705	1711.82	0.11	-146	1729	1717	1706	1694	1683	1723	1700	930	510	2500	1150	1	1	37200000	640	-3.35	0.65	12	0.06	-514.00	2645.00	2365	20230531	-27.27	1645	20240530	4.56	1933	-11.02	20240131	1645	4.56	20240530	2195	-21.64	20230703	1645	4.56	20240530	0.03	N	023460	2500	930 억	41415	N	N	N	N
115	20240607	150329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1716	11	2	0.65	31547762	18423	245.08	1706	1727	1700	2215	1194	1705	1712.41	0.11	-146	1729	1717	1706	1694	1683	1723	1700	930	510	2500	1150	1	1	37200000	638	-3.34	0.65	12	0.05	-514.00	2645.00	2365	20230531	-27.44	1645	20240530	4.32	1933	-11.23	20240131	1645	4.32	20240530	2195	-21.82	20230703	1645	4.32	20240530	0.03	N	023460	2500	930 억	41415	N	N	N	N
116	20240607	140327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1725	20	2	1.17	31537466	18417	245.00	1706	1727	1700	2215	1194	1705	1712.41	0.11	-146	1729	1717	1706	1694	1683	1723	1700	930	510	2500	1150	1	1	37200000	642	-3.36	0.65	12	0.05	-514.00	2645.00	2365	20230531	-27.06	1645	20240530	4.86	1933	-10.76	20240131	1645	4.86	20240530	2195	-21.41	20230703	1645	4.86	20240530	0.03	N	023460	2500	930 억	41415	N	N	N	N
117	20240607	130328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1712	7	2	0.41	12875262	7539	100.29	1706	1720	1700	2215	1194	1705	1707.82	0.11	-151	1729	1717	1706	1694	1683	1723	1700	930	510	2500	1150	1	1	37200000	637	-3.33	0.65	12	0.02	-514.00	2645.00	2365	20230531	-27.61	1645	20240530	4.07	1933	-11.43	20240131	1645	4.07	20240530	2195	-22.00	20230703	1645	4.07	20240530	0.03	N	023460	2500	930 억	41415	N	N	N	N
118	20240607	120327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1700	-5	5	-0.29	7568062	4439	59.05	1706	1720	1700	2215	1194	1705	1704.90	0.11	-151	1729	1717	1706	1694	1683	1723	1700	930	510	2500	1150	1	1	37200000	632	-3.31	0.64	12	0.01	-514.00	2645.00	2365	20230531	-28.12	1645	20240530	3.34	1933	-12.05	20240131	1645	3.34	20240530	2195	-22.55	20230703	1645	3.34	20240530	0.03	N	023460	2500	930 억	41415	N	N	N	N
119	20240607	110328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1713	8	2	0.47	3176995	1857	24.70	1706	1720	1701	2215	1194	1705	1710.82	0.11	-151	1729	1717	1706	1694	1683	1723	1700	930	510	2500	1150	1	1	37200000	637	-3.33	0.65	12	0.00	-514.00	2645.00	2365	20230531	-27.57	1645	20240530	4.13	1933	-11.38	20240131	1645	4.13	20240530	2195	-21.96	20230703	1645	4.13	20240530	0.03	N	023460	2500	930 억	41415	N	N	N	N
120	20240607	100327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1714	9	2	0.53	3173581	1855	24.68	1706	1720	1705	2215	1194	1705	1710.83	0.11	-151	1729	1717	1706	1694	1683	1723	1700	930	510	2500	1150	1	1	37200000	638	-3.33	0.65	12	0.00	-514.00	2645.00	2365	20230531	-27.53	1645	20240530	4.19	1933	-11.33	20240131	1645	4.19	20240530	2195	-21.91	20230703	1645	4.19	20240530	0.03	N	023460	2500	930 억	41415	N	N	N	N
121	20240607	090324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1705	0	3	0.00	0	0	0.00	0	0	0	2215	1194	1705	0.00	0.11	0	1729	1717	1706	1694	1683	1723	1700	930	510	2500	1150	1	1	37200000	634	-3.32	0.64	12	0.00	-514.00	2645.00	2365	20230531	-27.91	1645	20240530	3.65	1933	-11.80	20240131	1645	3.65	20240530	2195	-22.32	20230703	1645	3.65	20240530	0.03	N	023460	2500	930 억	41415	N	N	N	N
122	20240605	160324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1705	-35	5	-2.01	12724726	7466	236.19	1701	1718	1695	2260	1218	1740	1704.36	0.11	-841	1780	1760	1723	1703	1666	1770	1713	930	520	2500	1180	1	1	37200000	634	-3.32	0.64	12	0.02	-514.00	2645.00	2400	20230530	-28.96	1645	20240530	3.65	1933	-11.80	20240131	1645	3.65	20240530	2195	-22.32	20230703	1645	3.65	20240530	0.03	N	023460	2500	930 억	42256	N	N	N	N
123	20240605	150324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1710	-30	5	-1.72	10394009	6099	192.95	1701	1718	1700	2260	1218	1740	1704.22	0.11	311	1780	1760	1723	1703	1666	1770	1713	930	520	2500	1180	1	1	37200000	636	-3.33	0.65	12	0.02	-514.00	2645.00	2400	20230530	-28.75	1645	20240530	3.95	1933	-11.54	20240131	1645	3.95	20240530	2195	-22.10	20230703	1645	3.95	20240530	0.03	N	023460	2500	930 억	42256	N	N	N	N
124	20240605	140323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1709	-31	5	-1.78	9653819	5666	179.25	1701	1718	1700	2260	1218	1740	1703.82	0.11	311	1780	1760	1723	1703	1666	1770	1713	930	520	2500	1180	1	1	37200000	636	-3.32	0.65	12	0.02	-514.00	2645.00	2400	20230530	-28.79	1645	20240530	3.89	1933	-11.59	20240131	1645	3.89	20240530	2195	-22.14	20230703	1645	3.89	20240530	0.03	N	023460	2500	930 억	42256	N	N	N	N
125	20240605	130326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1710	-30	5	-1.72	7780205	4564	144.38	1701	1718	1700	2260	1218	1740	1704.69	0.11	311	1780	1760	1723	1703	1666	1770	1713	930	520	2500	1180	1	1	37200000	636	-3.33	0.65	12	0.01	-514.00	2645.00	2400	20230530	-28.75	1645	20240530	3.95	1933	-11.54	20240131	1645	3.95	20240530	2195	-22.10	20230703	1645	3.95	20240530	0.03	N	023460	2500	930 억	42256	N	N	N	N
126	20240605	120324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1700	-40	5	-2.30	6465491	3795	120.06	1701	1718	1700	2260	1218	1740	1703.69	0.11	311	1780	1760	1723	1703	1666	1770	1713	930	520	2500	1180	1	1	37200000	632	-3.31	0.64	12	0.01	-514.00	2645.00	2400	20230530	-29.17	1645	20240530	3.34	1933	-12.05	20240131	1645	3.34	20240530	2195	-22.55	20230703	1645	3.34	20240530	0.03	N	023460	2500	930 억	42256	N	N	N	N
127	20240605	110326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1705	-35	5	-2.01	6130551	3598	113.82	1701	1718	1701	2260	1218	1740	1703.88	0.11	311	1780	1760	1723	1703	1666	1770	1713	930	520	2500	1180	1	1	37200000	634	-3.32	0.64	12	0.01	-514.00	2645.00	2400	20230530	-28.96	1645	20240530	3.65	1933	-11.80	20240131	1645	3.65	20240530	2195	-22.32	20230703	1645	3.65	20240530	0.03	N	023460	2500	930 억	42256	N	N	N	N
128	20240605	100325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1705	-35	5	-2.01	5333011	3130	99.02	1701	1718	1701	2260	1218	1740	1703.84	0.11	312	1780	1760	1723	1703	1666	1770	1713	930	520	2500	1180	1	1	37200000	634	-3.32	0.64	12	0.01	-514.00	2645.00	2400	20230530	-28.96	1645	20240530	3.65	1933	-11.80	20240131	1645	3.65	20240530	2195	-22.32	20230703	1645	3.65	20240530	0.03	N	023460	2500	930 억	42256	N	N	N	N
129	20240605	090324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1714	-26	5	-1.49	3612798	2122	67.13	1701	1718	1701	2260	1218	1740	1702.54	0.11	1149	1780	1760	1723	1703	1666	1770	1713	930	520	2500	1180	1	1	37200000	638	-3.33	0.65	12	0.01	-514.00	2645.00	2400	20230530	-28.58	1645	20240530	4.19	1933	-11.33	20240131	1645	4.19	20240530	2195	-21.91	20230703	1645	4.19	20240530	0.03	N	023460	2500	930 억	42256	N	N	N	N
130	20240604	160321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1740	33	2	1.93	5401749	3161	221.51	1703	1743	1686	2215	1195	1707	1708.87	0.11	-13	1721	1713	1702	1694	1683	1708	1689	930	508	2500	1160	1	1	37200000	647	-3.39	0.66	12	0.01	-514.00	2645.00	2415	20230526	-27.95	1645	20240530	5.78	1933	-9.98	20240131	1645	5.78	20240530	2195	-20.73	20230703	1645	5.78	20240530	0.03	N	023460	2500	930 억	42255	N	N	N	N
131	20240604	150323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1706	-1	5	-0.06	4302559	2524	176.87	1703	1723	1686	2215	1195	1707	1704.66	0.11	-13	1721	1713	1702	1694	1683	1708	1689	930	508	2500	1160	1	1	37200000	635	-3.32	0.64	12	0.01	-514.00	2645.00	2415	20230526	-29.36	1645	20240530	3.71	1933	-11.74	20240131	1645	3.71	20240530	2195	-22.28	20230703	1645	3.71	20240530	0.03	N	023460	2500	930 억	42255	N	N	N	N
132	20240604	140324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1704	-3	5	-0.18	825603	487	34.13	1703	1706	1686	2215	1195	1707	1695.28	0.11	2	1721	1713	1702	1694	1683	1708	1689	930	508	2500	1160	1	1	37200000	634	-3.32	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.44	1645	20240530	3.59	1933	-11.85	20240131	1645	3.59	20240530	2195	-22.37	20230703	1645	3.59	20240530	0.03	N	023460	2500	930 억	42255	N	N	N	N
133	20240604	130322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1704	-3	5	-0.18	788388	465	32.59	1703	1706	1686	2215	1195	1707	1695.46	0.11	2	1721	1713	1702	1694	1683	1708	1689	930	508	2500	1160	1	1	37200000	634	-3.32	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.44	1645	20240530	3.59	1933	-11.85	20240131	1645	3.59	20240530	2195	-22.37	20230703	1645	3.59	20240530	0.03	N	023460	2500	930 억	42255	N	N	N	N
134	20240604	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1691	-16	5	-0.94	269200	158	11.07	1703	1706	1686	2215	1195	1707	1703.80	0.11	0	1721	1713	1702	1694	1683	1708	1689	930	508	2500	1160	1	1	37200000	629	-3.29	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.98	1645	20240530	2.80	1933	-12.52	20240131	1645	2.80	20240530	2195	-22.96	20230703	1645	2.80	20240530	0.03	N	023460	2500	930 억	42255	N	N	N	N
135	20240604	110320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1687	-20	5	-1.17	166973	98	6.87	1703	1706	1686	2215	1195	1707	1703.81	0.11	0	1721	1713	1702	1694	1683	1708	1689	930	508	2500	1160	1	1	37200000	628	-3.28	0.64	12	0.00	-514.00	2645.00	2415	20230526	-30.14	1645	20240530	2.55	1933	-12.73	20240131	1645	2.55	20240530	2195	-23.14	20230703	1645	2.55	20240530	0.03	N	023460	2500	930 억	42255	N	N	N	N
136	20240604	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1705	-2	5	-0.12	160210	94	6.59	1703	1706	1703	2215	1195	1707	1704.36	0.11	0	1721	1713	1702	1694	1683	1708	1689	930	508	2500	1160	1	1	37200000	634	-3.32	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.40	1645	20240530	3.65	1933	-11.80	20240131	1645	3.65	20240530	2195	-22.32	20230703	1645	3.65	20240530	0.03	N	023460	2500	930 억	42255	N	N	N	N
137	20240604	090323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1703	-4	5	-0.23	1703	1	0.07	1703	1703	1703	2215	1195	1707	1703.00	0.11	0	1721	1713	1702	1694	1683	1708	1689	930	508	2500	1160	1	1	37200000	634	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.48	1645	20240530	3.53	1933	-11.90	20240131	1645	3.53	20240530	2195	-22.41	20230703	1645	3.53	20240530	0.03	N	023460	2500	930 억	42255	N	N	N	N
138	20240603	160319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1707	-3	5	-0.18	2428353	1427	47.81	1710	1710	1691	2220	1197	1710	1701.72	0.11	-152	1726	1717	1701	1692	1676	1722	1697	930	510	2500	1160	1	1	37200000	635	-3.32	0.65	12	0.00	-514.00	2645.00	2415	20230526	-29.32	1645	20240530	3.77	1933	-11.69	20240131	1645	3.77	20240530	2195	-22.23	20230703	1645	3.77	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
139	20240603	150320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1706	-4	5	-0.23	2416400	1420	47.57	1710	1710	1691	2220	1197	1710	1701.69	0.11	-152	1726	1717	1701	1692	1676	1722	1697	930	510	2500	1160	1	1	37200000	635	-3.32	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.36	1645	20240530	3.71	1933	-11.74	20240131	1645	3.71	20240530	2195	-22.28	20230703	1645	3.71	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
140	20240603	140319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1704	-6	5	-0.35	2401041	1411	47.27	1710	1710	1691	2220	1197	1710	1701.66	0.11	-152	1726	1717	1701	1692	1676	1722	1697	930	510	2500	1160	1	1	37200000	634	-3.32	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.44	1645	20240530	3.59	1933	-11.85	20240131	1645	3.59	20240530	2195	-22.37	20230703	1645	3.59	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
141	20240603	130320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1707	-3	5	-0.18	2399337	1410	47.24	1710	1710	1691	2220	1197	1710	1701.66	0.11	-152	1726	1717	1701	1692	1676	1722	1697	930	510	2500	1160	1	1	37200000	635	-3.32	0.65	12	0.00	-514.00	2645.00	2415	20230526	-29.32	1645	20240530	3.77	1933	-11.69	20240131	1645	3.77	20240530	2195	-22.23	20230703	1645	3.77	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
142	20240603	120319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1707	-3	5	-0.18	2190448	1287	43.12	1710	1710	1691	2220	1197	1710	1701.98	0.11	-152	1726	1717	1701	1692	1676	1722	1697	930	510	2500	1160	1	1	37200000	635	-3.32	0.65	12	0.00	-514.00	2645.00	2415	20230526	-29.32	1645	20240530	3.77	1933	-11.69	20240131	1645	3.77	20240530	2195	-22.23	20230703	1645	3.77	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
143	20240603	110317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1709	-1	5	-0.06	2094838	1231	41.24	1710	1710	1691	2220	1197	1710	1701.74	0.11	-152	1726	1717	1701	1692	1676	1722	1697	930	510	2500	1160	1	1	37200000	636	-3.32	0.65	12	0.00	-514.00	2645.00	2415	20230526	-29.23	1645	20240530	3.89	1933	-11.59	20240131	1645	3.89	20240530	2195	-22.14	20230703	1645	3.89	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
144	20240603	100317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1709	-1	5	-0.06	2089728	1228	41.14	1710	1710	1700	2220	1197	1710	1701.73	0.11	-152	1726	1717	1701	1692	1676	1722	1697	930	510	2500	1160	1	1	37200000	636	-3.32	0.65	12	0.00	-514.00	2645.00	2415	20230526	-29.23	1645	20240530	3.89	1933	-11.59	20240131	1645	3.89	20240530	2195	-22.14	20230703	1645	3.89	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
145	20240603	090316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1710	0	3	0.00	34200	20	0.67	1710	1710	1710	2220	1197	1710	1710.00	0.11	0	1726	1717	1701	1692	1676	1722	1697	930	510	2500	1160	1	1	37200000	636	-3.33	0.65	12	0.00	-514.00	2645.00	2415	20230526	-29.19	1645	20240530	3.95	1933	-11.54	20240131	1645	3.95	20240530	2195	-22.10	20230703	1645	3.95	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History