KissMeData/439730/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	-5	5	-0.20	6662360	2654	51.56	2520	2530	2500	3275	1765	2520	2510.31	0.01	43	2583	2551	2518	2486	2453	2567	2502	4	755	100	1760	5	1	4310000	108	59.88	1.26	12	0.06	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.21	N	439730	100	4 억	281	N	N	N	N
3	20240628	151352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	-5	5	-0.20	6632185	2642	51.33	2520	2530	2500	3275	1765	2520	2510.29	0.01	43	2583	2551	2518	2486	2453	2567	2502	4	755	100	1760	5	1	4310000	108	59.88	1.26	12	0.06	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.21	N	439730	100	4 억	281	N	N	N	N
4	20240628	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-10	5	-0.40	4047030	1612	31.32	2520	2530	2500	3275	1765	2520	2510.56	0.01	44	2583	2551	2518	2486	2453	2567	2502	4	755	100	1760	5	1	4310000	108	59.76	1.26	12	0.04	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	281	N	N	N	N
5	20240628	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	-5	5	-0.20	4029460	1605	31.18	2520	2530	2500	3275	1765	2520	2510.57	0.01	44	2583	2551	2518	2486	2453	2567	2502	4	755	100	1760	5	1	4310000	108	59.88	1.26	12	0.04	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.21	N	439730	100	4 억	281	N	N	N	N
6	20240628	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-10	5	-0.40	3499790	1394	27.08	2520	2530	2500	3275	1765	2520	2510.61	0.01	44	2583	2551	2518	2486	2453	2567	2502	4	755	100	1760	5	1	4310000	108	59.76	1.26	12	0.03	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	281	N	N	N	N
7	20240628	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-10	5	-0.40	176545	70	1.36	2520	2530	2500	3275	1765	2520	2522.07	0.01	44	2583	2551	2518	2486	2453	2567	2502	4	755	100	1760	5	1	4310000	108	59.76	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	281	N	N	N	N
8	20240628	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	-5	5	-0.20	151500	60	1.17	2520	2530	2500	3275	1765	2520	2525.00	0.01	46	2583	2551	2518	2486	2453	2567	2502	4	755	100	1760	5	1	4310000	108	59.88	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.21	N	439730	100	4 억	281	N	N	N	N
9	20240628	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	10	2	0.40	12640	5	0.10	2520	2530	2520	3275	1765	2520	2528.00	0.01	5	2583	2551	2518	2486	2453	2567	2502	4	755	100	1760	5	1	4310000	109	60.24	1.27	12	0.00	42.00	1992.00	2680	20240227	-5.60	2200	20231024	15.00	2680	-5.60	20240227	2320	9.05	20240530	2680	-5.60	20240227	2200	15.00	20231024	0.21	N	439730	100	4 억	281	N	N	N	N
10	20240627	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	30	2	1.20	12910025	5147	68.24	2500	2550	2485	3235	1745	2490	2508.26	0.01	-140	2553	2521	2463	2431	2373	2537	2447	4	745	100	1740	5	1	4310000	109	60.00	1.27	12	0.12	42.00	1992.00	2680	20240227	-5.97	2200	20231024	14.55	2680	-5.97	20240227	2320	8.62	20240530	2680	-5.97	20240227	2200	14.55	20231024	0.21	N	439730	100	4 억	421	N	N	N	N
11	20240627	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	45	2	1.81	12572155	5013	66.46	2500	2550	2485	3235	1745	2490	2507.91	0.01	-122	2553	2521	2463	2431	2373	2537	2447	4	745	100	1740	5	1	4310000	109	60.36	1.27	12	0.12	42.00	1992.00	2680	20240227	-5.41	2200	20231024	15.23	2680	-5.41	20240227	2320	9.27	20240530	2680	-5.41	20240227	2200	15.23	20231024	0.21	N	439730	100	4 억	421	N	N	N	N
12	20240627	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	0	3	0.00	12132905	4837	64.13	2500	2550	2485	3235	1745	2490	2508.35	0.01	-117	2553	2521	2463	2431	2373	2537	2447	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.11	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	421	N	N	N	N
13	20240627	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	5	2	0.20	11746810	4682	62.07	2500	2550	2485	3235	1745	2490	2508.93	0.01	-117	2553	2521	2463	2431	2373	2537	2447	4	745	100	1740	5	1	4310000	108	59.40	1.25	12	0.11	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.21	N	439730	100	4 억	421	N	N	N	N
14	20240627	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	5	2	0.20	11362580	4528	60.03	2500	2550	2485	3235	1745	2490	2509.40	0.01	-117	2553	2521	2463	2431	2373	2537	2447	4	745	100	1740	5	1	4310000	108	59.40	1.25	12	0.11	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.21	N	439730	100	4 억	421	N	N	N	N
15	20240627	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	5	2	0.20	10973360	4372	57.96	2500	2550	2485	3235	1745	2490	2509.92	0.01	-117	2553	2521	2463	2431	2373	2537	2447	4	745	100	1740	5	1	4310000	108	59.40	1.25	12	0.10	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.21	N	439730	100	4 억	421	N	N	N	N
16	20240627	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	0	3	0.00	9057860	3602	47.75	2500	2550	2490	3235	1745	2490	2514.68	0.01	10	2553	2521	2463	2431	2373	2537	2447	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.08	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	421	N	N	N	N
17	20240627	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	0	3	0.00	3771390	1503	19.93	2500	2550	2490	3235	1745	2490	2509.24	0.01	0	2553	2521	2463	2431	2373	2537	2447	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.03	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	421	N	N	N	N
18	20240626	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	5	2	0.20	18447860	7543	151.01	2405	2495	2405	3230	1740	2485	2445.69	0.00	343	2548	2516	2473	2441	2398	2532	2457	4	745	100	1730	5	1	4310000	107	59.29	1.25	12	0.18	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
19	20240626	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	5	2	0.20	18420470	7532	150.79	2405	2495	2405	3230	1740	2485	2445.63	0.00	343	2548	2516	2473	2441	2398	2532	2457	4	745	100	1730	5	1	4310000	107	59.29	1.25	12	0.17	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
20	20240626	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	-5	5	-0.20	16932410	6933	138.80	2405	2495	2405	3230	1740	2485	2442.29	0.00	348	2548	2516	2473	2441	2398	2532	2457	4	745	100	1730	5	1	4310000	107	59.05	1.24	12	0.16	42.00	1992.00	2680	20240227	-7.46	2200	20231024	12.73	2680	-7.46	20240227	2320	6.90	20240530	2680	-7.46	20240227	2200	12.73	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
21	20240626	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	5	2	0.20	15573370	6385	127.83	2405	2495	2405	3230	1740	2485	2439.06	0.00	348	2548	2516	2473	2441	2398	2532	2457	4	745	100	1730	5	1	4310000	107	59.29	1.25	12	0.15	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
22	20240626	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	5	2	0.20	15573370	6385	127.83	2405	2495	2405	3230	1740	2485	2439.06	0.00	348	2548	2516	2473	2441	2398	2532	2457	4	745	100	1730	5	1	4310000	107	59.29	1.25	12	0.15	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
23	20240626	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	5	2	0.20	15573370	6385	127.83	2405	2495	2405	3230	1740	2485	2439.06	0.00	348	2548	2516	2473	2441	2398	2532	2457	4	745	100	1730	5	1	4310000	107	59.29	1.25	12	0.15	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
24	20240626	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	-30	5	-1.21	14510600	5953	119.18	2405	2495	2405	3230	1740	2485	2437.53	0.00	167	2548	2516	2473	2441	2398	2532	2457	4	745	100	1730	5	1	4310000	106	58.45	1.23	12	0.14	42.00	1992.00	2680	20240227	-8.40	2200	20231024	11.59	2680	-8.40	20240227	2320	5.82	20240530	2680	-8.40	20240227	2200	11.59	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
25	20240626	091317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-40	5	-1.61	5702340	2365	47.35	2405	2445	2405	3230	1740	2485	2411.14	0.00	164	2548	2516	2473	2441	2398	2532	2457	4	745	100	1730	5	1	4310000	105	58.21	1.23	12	0.05	42.00	1992.00	2680	20240227	-8.77	2200	20231024	11.14	2680	-8.77	20240227	2320	5.39	20240530	2680	-8.77	20240227	2200	11.14	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
26	20240625	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	20	2	0.81	12302015	4995	377.55	2470	2505	2430	3200	1730	2465	2462.87	0.00	-3	2508	2486	2463	2441	2418	2475	2430	4	735	100	1720	5	1	4310000	107	59.17	1.25	12	0.12	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.21	N	439730	100	4 억	81	N	N	N	N
27	20240625	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	25	2	1.01	11099275	4511	340.97	2470	2505	2430	3200	1730	2465	2460.49	0.00	-3	2508	2486	2463	2441	2418	2475	2430	4	735	100	1720	5	1	4310000	107	59.29	1.25	12	0.10	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	81	N	N	N	N
28	20240625	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	25	2	1.01	11099275	4511	340.97	2470	2505	2430	3200	1730	2465	2460.49	0.00	-3	2508	2486	2463	2441	2418	2475	2430	4	735	100	1720	5	1	4310000	107	59.29	1.25	12	0.10	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	81	N	N	N	N
29	20240625	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	25	2	1.01	11099275	4511	340.97	2470	2505	2430	3200	1730	2465	2460.49	0.00	-3	2508	2486	2463	2441	2418	2475	2430	4	735	100	1720	5	1	4310000	107	59.29	1.25	12	0.10	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	81	N	N	N	N
30	20240625	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	35	2	1.42	10241680	4164	314.74	2470	2505	2430	3200	1730	2465	2459.58	0.00	-3	2508	2486	2463	2441	2418	2475	2430	4	735	100	1720	5	1	4310000	108	59.52	1.26	12	0.10	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	81	N	N	N	N
31	20240625	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	35	2	1.42	10241680	4164	314.74	2470	2505	2430	3200	1730	2465	2459.58	0.00	-3	2508	2486	2463	2441	2418	2475	2430	4	735	100	1720	5	1	4310000	108	59.52	1.26	12	0.10	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	81	N	N	N	N
32	20240625	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	35	2	1.42	10241680	4164	314.74	2470	2505	2430	3200	1730	2465	2459.58	0.00	-3	2508	2486	2463	2441	2418	2475	2430	4	735	100	1720	5	1	4310000	108	59.52	1.26	12	0.10	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	81	N	N	N	N
33	20240625	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	0	3	0.00	0	0	0.00	0	0	0	3200	1730	2465	0.00	0.00	0	2508	2486	2463	2441	2418	2475	2430	4	735	100	1720	5	1	4310000	106	58.69	1.24	12	0.00	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.21	N	439730	100	4 억	81	N	N	N	N
34	20240624	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	-5	5	-0.20	3256855	1323	104.92	2470	2485	2440	3210	1730	2470	2461.72	0.00	48	2556	2512	2491	2447	2426	2502	2437	4	740	100	1720	5	1	4310000	106	58.69	1.24	12	0.03	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.21	N	439730	100	4 억	33	N	N	N	N
35	20240624	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	5	2	0.20	3007885	1222	96.91	2470	2485	2440	3210	1730	2470	2461.44	0.00	48	2556	2512	2491	2447	2426	2502	2437	4	740	100	1720	5	1	4310000	107	58.93	1.24	12	0.03	42.00	1992.00	2680	20240227	-7.65	2200	20231024	12.50	2680	-7.65	20240227	2320	6.68	20240530	2680	-7.65	20240227	2200	12.50	20231024	0.21	N	439730	100	4 억	33	N	N	N	N
36	20240624	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	0	3	0.00	2022575	822	65.19	2470	2485	2440	3210	1730	2470	2460.55	0.00	50	2556	2512	2491	2447	2426	2502	2437	4	740	100	1720	5	1	4310000	106	58.81	1.24	12	0.02	42.00	1992.00	2680	20240227	-7.84	2200	20231024	12.27	2680	-7.84	20240227	2320	6.47	20240530	2680	-7.84	20240227	2200	12.27	20231024	0.21	N	439730	100	4 억	33	N	N	N	N
37	20240624	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	15	2	0.61	1837310	747	59.24	2470	2485	2440	3210	1730	2470	2459.59	0.00	64	2556	2512	2491	2447	2426	2502	2437	4	740	100	1720	5	1	4310000	107	59.17	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.21	N	439730	100	4 억	33	N	N	N	N
38	20240624	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	15	2	0.61	1837310	747	59.24	2470	2485	2440	3210	1730	2470	2459.59	0.00	64	2556	2512	2491	2447	2426	2502	2437	4	740	100	1720	5	1	4310000	107	59.17	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.21	N	439730	100	4 억	33	N	N	N	N
39	20240624	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	-5	5	-0.20	1363070	555	44.01	2470	2470	2440	3210	1730	2470	2455.98	0.00	66	2556	2512	2491	2447	2426	2502	2437	4	740	100	1720	5	1	4310000	106	58.69	1.24	12	0.01	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.21	N	439730	100	4 억	33	N	N	N	N
40	20240624	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-20	5	-0.81	1161090	473	37.51	2470	2470	2440	3210	1730	2470	2454.74	0.00	66	2556	2512	2491	2447	2426	2502	2437	4	740	100	1720	5	1	4310000	106	58.33	1.23	12	0.01	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.21	N	439730	100	4 억	33	N	N	N	N
41	20240624	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-20	5	-0.81	740370	301	23.87	2470	2470	2450	3210	1730	2470	2459.70	0.00	21	2556	2512	2491	2447	2426	2502	2437	4	740	100	1720	5	1	4310000	106	58.33	1.23	12	0.01	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.21	N	439730	100	4 억	33	N	N	N	N
42	20240621	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-55	5	-2.18	3116260	1261	24.66	2535	2535	2470	3280	1770	2525	2471.26	0.00	12	2648	2586	2528	2466	2408	2617	2497	4	755	100	1760	5	1	4310000	106	58.81	1.24	12	0.03	42.00	1992.00	2680	20240227	-7.84	2200	20231024	12.27	2680	-7.84	20240227	2320	6.47	20240530	2680	-7.84	20240227	2200	12.27	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
43	20240621	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	-50	5	-1.98	2241865	907	17.74	2535	2535	2470	3280	1770	2525	2471.74	0.00	266	2648	2586	2528	2466	2408	2617	2497	4	755	100	1760	5	1	4310000	107	58.93	1.24	12	0.02	42.00	1992.00	2680	20240227	-7.65	2200	20231024	12.50	2680	-7.65	20240227	2320	6.68	20240530	2680	-7.65	20240227	2200	12.50	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
44	20240621	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	-10	5	-0.40	1742345	705	13.79	2535	2535	2470	3280	1770	2525	2471.41	0.00	183	2648	2586	2528	2466	2408	2617	2497	4	755	100	1760	5	1	4310000	108	59.88	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
45	20240621	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	-10	5	-0.40	1245610	504	9.86	2535	2535	2470	3280	1770	2525	2471.45	0.00	172	2648	2586	2528	2466	2408	2617	2497	4	755	100	1760	5	1	4310000	108	59.88	1.26	12	0.01	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
46	20240621	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	10	2	0.40	7605	3	0.06	2535	2535	2535	3280	1770	2525	2535.00	0.00	0	2648	2586	2528	2466	2408	2617	2497	4	755	100	1760	5	1	4310000	109	60.36	1.27	12	0.00	42.00	1992.00	2680	20240227	-5.41	2200	20231024	15.23	2680	-5.41	20240227	2320	9.27	20240530	2680	-5.41	20240227	2200	15.23	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
47	20240621	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	10	2	0.40	7605	3	0.06	2535	2535	2535	3280	1770	2525	2535.00	0.00	0	2648	2586	2528	2466	2408	2617	2497	4	755	100	1760	5	1	4310000	109	60.36	1.27	12	0.00	42.00	1992.00	2680	20240227	-5.41	2200	20231024	15.23	2680	-5.41	20240227	2320	9.27	20240530	2680	-5.41	20240227	2200	15.23	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
48	20240621	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	10	2	0.40	2535	1	0.02	2535	2535	2535	3280	1770	2525	2535.00	0.00	0	2648	2586	2528	2466	2408	2617	2497	4	755	100	1760	5	1	4310000	109	60.36	1.27	12	0.00	42.00	1992.00	2680	20240227	-5.41	2200	20231024	15.23	2680	-5.41	20240227	2320	9.27	20240530	2680	-5.41	20240227	2200	15.23	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
49	20240621	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2525	0	3	0.00	0	0	0.00	0	0	0	3280	1770	2525	0.00	0.00	0	2648	2586	2528	2466	2408	2617	2497	4	755	100	1760	5	1	4310000	109	60.12	1.27	12	0.00	42.00	1992.00	2680	20240227	-5.78	2200	20231024	14.77	2680	-5.78	20240227	2320	8.84	20240530	2680	-5.78	20240227	2200	14.77	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
50	20240620	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2525	20	2	0.80	13105745	5113	498.83	2500	2590	2470	3255	1755	2505	2563.22	0.00	0	2521	2512	2496	2487	2471	2517	2492	4	750	100	1750	5	1	4310000	109	60.12	1.27	12	0.12	42.00	1992.00	2680	20240227	-5.78	2200	20231024	14.77	2680	-5.78	20240227	2320	8.84	20240530	2680	-5.78	20240227	2200	14.77	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
51	20240620	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	35	2	1.40	13009795	5075	495.12	2500	2590	2470	3255	1755	2505	2563.51	0.00	0	2521	2512	2496	2487	2471	2517	2492	4	750	100	1750	5	1	4310000	109	60.48	1.28	12	0.12	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
52	20240620	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	35	2	1.40	13009795	5075	495.12	2500	2590	2470	3255	1755	2505	2563.51	0.00	0	2521	2512	2496	2487	2471	2517	2492	4	750	100	1750	5	1	4310000	109	60.48	1.28	12	0.12	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
53	20240620	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	35	2	1.40	13009795	5075	495.12	2500	2590	2470	3255	1755	2505	2563.51	0.00	0	2521	2512	2496	2487	2471	2517	2492	4	750	100	1750	5	1	4310000	109	60.48	1.28	12	0.12	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
54	20240620	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2550	45	2	1.80	12781195	4985	486.34	2500	2590	2470	3255	1755	2505	2563.93	0.00	0	2521	2512	2496	2487	2471	2517	2492	4	750	100	1750	5	1	4310000	110	60.71	1.28	12	0.12	42.00	1992.00	2680	20240227	-4.85	2200	20231024	15.91	2680	-4.85	20240227	2320	9.91	20240530	2680	-4.85	20240227	2200	15.91	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
55	20240620	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2550	45	2	1.80	12781195	4985	486.34	2500	2590	2470	3255	1755	2505	2563.93	0.00	0	2521	2512	2496	2487	2471	2517	2492	4	750	100	1750	5	1	4310000	110	60.71	1.28	12	0.12	42.00	1992.00	2680	20240227	-4.85	2200	20231024	15.91	2680	-4.85	20240227	2320	9.91	20240530	2680	-4.85	20240227	2200	15.91	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
56	20240620	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2575	70	2	2.79	12678645	4944	482.34	2500	2590	2470	3255	1755	2505	2564.45	0.00	0	2521	2512	2496	2487	2471	2517	2492	4	750	100	1750	5	1	4310000	111	61.31	1.29	12	0.11	42.00	1992.00	2680	20240227	-3.92	2200	20231024	17.05	2680	-3.92	20240227	2320	10.99	20240530	2680	-3.92	20240227	2200	17.05	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
57	20240620	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-35	5	-1.40	74160	30	2.93	2500	2500	2470	3255	1755	2505	2472.00	0.00	0	2521	2512	2496	2487	2471	2517	2492	4	750	100	1750	5	1	4310000	106	58.81	1.24	12	0.00	42.00	1992.00	2680	20240227	-7.84	2200	20231024	12.27	2680	-7.84	20240227	2320	6.47	20240530	2680	-7.84	20240227	2200	12.27	20231024	0.21	N	439730	100	4 억	21	N	N	N	N
58	20240619	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	-5	5	-0.20	2555460	1025	130.24	2505	2505	2480	3260	1760	2510	2493.13	0.00	-6	2533	2521	2498	2486	2463	2527	2492	4	750	100	1750	5	1	4310000	108	59.64	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.53	2200	20231024	13.86	2680	-6.53	20240227	2320	7.97	20240530	2680	-6.53	20240227	2200	13.86	20231024	0.21	N	439730	100	4 억	27	N	N	N	N
59	20240619	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	-25	5	-1.00	2495575	1001	127.19	2505	2505	2480	3260	1760	2510	2493.08	0.00	-6	2533	2521	2498	2486	2463	2527	2492	4	750	100	1750	5	1	4310000	107	59.17	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.21	N	439730	100	4 억	27	N	N	N	N
60	20240619	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	-30	5	-1.20	1715265	687	87.29	2505	2505	2480	3260	1760	2510	2496.75	0.00	-3	2533	2521	2498	2486	2463	2527	2492	4	750	100	1750	5	1	4310000	107	59.05	1.24	12	0.02	42.00	1992.00	2680	20240227	-7.46	2200	20231024	12.73	2680	-7.46	20240227	2320	6.90	20240530	2680	-7.46	20240227	2200	12.73	20231024	0.21	N	439730	100	4 억	27	N	N	N	N
61	20240619	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	-25	5	-1.00	1616065	647	82.21	2505	2505	2480	3260	1760	2510	2497.78	0.00	-2	2533	2521	2498	2486	2463	2527	2492	4	750	100	1750	5	1	4310000	107	59.17	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.21	N	439730	100	4 억	27	N	N	N	N
62	20240619	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	-25	5	-1.00	1529095	612	77.76	2505	2505	2485	3260	1760	2510	2498.52	0.00	-1	2533	2521	2498	2486	2463	2527	2492	4	750	100	1750	5	1	4310000	107	59.17	1.25	12	0.01	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.21	N	439730	100	4 억	27	N	N	N	N
63	20240619	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	-25	5	-1.00	1235865	494	62.77	2505	2505	2485	3260	1760	2510	2501.75	0.00	-1	2533	2521	2498	2486	2463	2527	2492	4	750	100	1750	5	1	4310000	107	59.17	1.25	12	0.01	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.21	N	439730	100	4 억	27	N	N	N	N
64	20240619	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	-5	5	-0.20	55110	22	2.80	2505	2505	2505	3260	1760	2510	2505.00	0.00	0	2533	2521	2498	2486	2463	2527	2492	4	750	100	1750	5	1	4310000	108	59.64	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.53	2200	20231024	13.86	2680	-6.53	20240227	2320	7.97	20240530	2680	-6.53	20240227	2200	13.86	20231024	0.21	N	439730	100	4 억	27	N	N	N	N
65	20240619	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	0	3	0.00	0	0	0.00	0	0	0	3260	1760	2510	0.00	0.00	0	2533	2521	2498	2486	2463	2527	2492	4	750	100	1750	5	1	4310000	108	59.76	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	27	N	N	N	N
66	20240618	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-5	5	-0.20	1961325	787	26.13	2510	2510	2475	3265	1765	2515	2492.15	0.00	-7	2588	2551	2488	2451	2388	2570	2470	4	750	100	1760	5	1	4310000	108	59.76	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	34	N	N	N	N
67	20240618	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	-10	5	-0.40	1626380	653	21.68	2510	2510	2475	3265	1765	2515	2490.63	0.00	-7	2588	2551	2488	2451	2388	2570	2470	4	750	100	1760	5	1	4310000	108	59.64	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.53	2200	20231024	13.86	2680	-6.53	20240227	2320	7.97	20240530	2680	-6.53	20240227	2200	13.86	20231024	0.21	N	439730	100	4 억	34	N	N	N	N
68	20240618	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-5	5	-0.20	399695	160	5.31	2510	2510	2475	3265	1765	2515	2498.09	0.00	-3	2588	2551	2488	2451	2388	2570	2470	4	750	100	1760	5	1	4310000	108	59.76	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	34	N	N	N	N
69	20240618	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-5	5	-0.20	148700	60	1.99	2510	2510	2475	3265	1765	2515	2478.33	0.00	-2	2588	2551	2488	2451	2388	2570	2470	4	750	100	1760	5	1	4310000	108	59.76	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	34	N	N	N	N
70	20240618	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-5	5	-0.20	148700	60	1.99	2510	2510	2475	3265	1765	2515	2478.33	0.00	-2	2588	2551	2488	2451	2388	2570	2470	4	750	100	1760	5	1	4310000	108	59.76	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	34	N	N	N	N
71	20240618	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-5	5	-0.20	148700	60	1.99	2510	2510	2475	3265	1765	2515	2478.33	0.00	-2	2588	2551	2488	2451	2388	2570	2470	4	750	100	1760	5	1	4310000	108	59.76	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	34	N	N	N	N
72	20240618	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-5	5	-0.20	148700	60	1.99	2510	2510	2475	3265	1765	2515	2478.33	0.00	-2	2588	2551	2488	2451	2388	2570	2470	4	750	100	1760	5	1	4310000	108	59.76	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	34	N	N	N	N
73	20240618	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-5	5	-0.20	5020	2	0.07	2510	2510	2510	3265	1765	2515	2510.00	0.00	0	2588	2551	2488	2451	2388	2570	2470	4	750	100	1760	5	1	4310000	108	59.76	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.21	N	439730	100	4 억	34	N	N	N	N
74	20240617	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	10	2	0.40	7508270	3012	124.05	2500	2525	2425	3255	1755	2505	2492.79	0.00	12	2515	2510	2500	2495	2485	2512	2497	4	750	100	1750	5	1	4310000	108	59.88	1.26	12	0.07	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
75	20240617	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	10	2	0.40	7508270	3012	124.05	2500	2525	2425	3255	1755	2505	2492.79	0.00	12	2515	2510	2500	2495	2485	2512	2497	4	750	100	1750	5	1	4310000	108	59.88	1.26	12	0.07	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
76	20240617	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	10	2	0.40	7508270	3012	124.05	2500	2525	2425	3255	1755	2505	2492.79	0.00	12	2515	2510	2500	2495	2485	2512	2497	4	750	100	1750	5	1	4310000	108	59.88	1.26	12	0.07	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
77	20240617	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-5	5	-0.20	6003000	2397	98.72	2500	2525	2500	3255	1755	2505	2504.38	0.00	13	2515	2510	2500	2495	2485	2512	2497	4	750	100	1750	5	1	4310000	108	59.52	1.26	12	0.06	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
78	20240617	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-5	5	-0.20	6003000	2397	98.72	2500	2525	2500	3255	1755	2505	2504.38	0.00	13	2515	2510	2500	2495	2485	2512	2497	4	750	100	1750	5	1	4310000	108	59.52	1.26	12	0.06	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
79	20240617	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-5	5	-0.20	6003000	2397	98.72	2500	2525	2500	3255	1755	2505	2504.38	0.00	13	2515	2510	2500	2495	2485	2512	2497	4	750	100	1750	5	1	4310000	108	59.52	1.26	12	0.06	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
80	20240617	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-5	5	-0.20	3515500	1402	57.74	2500	2525	2500	3255	1755	2505	2507.49	0.00	13	2515	2510	2500	2495	2485	2512	2497	4	750	100	1750	5	1	4310000	108	59.52	1.26	12	0.03	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
81	20240617	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-5	5	-0.20	397500	159	6.55	2500	2500	2500	3255	1755	2505	2500.00	0.00	0	2515	2510	2500	2495	2485	2512	2497	4	750	100	1750	5	1	4310000	108	59.52	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
82	20240614	161008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	5	2	0.20	6073175	2428	123.63	2495	2505	2490	3250	1750	2500	2501.31	0.00	0	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	4310000	108	59.64	1.26	12	0.06	42.00	1992.00	2680	20240227	-6.53	2200	20231024	13.86	2680	-6.53	20240227	2320	7.97	20240530	2680	-6.53	20240227	2200	13.86	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
83	20240614	151012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	5	2	0.20	6030590	2411	122.76	2495	2505	2490	3250	1750	2500	2501.28	0.00	0	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	4310000	108	59.64	1.26	12	0.06	42.00	1992.00	2680	20240227	-6.53	2200	20231024	13.86	2680	-6.53	20240227	2320	7.97	20240530	2680	-6.53	20240227	2200	13.86	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
84	20240614	141010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	5	2	0.20	3525590	1411	71.84	2495	2505	2490	3250	1750	2500	2498.65	0.00	0	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	4310000	108	59.64	1.26	12	0.03	42.00	1992.00	2680	20240227	-6.53	2200	20231024	13.86	2680	-6.53	20240227	2320	7.97	20240530	2680	-6.53	20240227	2200	13.86	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
85	20240614	131012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-5	5	-0.20	3493025	1398	71.18	2495	2500	2490	3250	1750	2500	2498.59	0.00	0	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	4310000	108	59.40	1.25	12	0.03	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
86	20240614	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	0	3	0.00	142230	57	2.90	2495	2500	2490	3250	1750	2500	2495.26	0.00	0	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	4310000	108	59.52	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
87	20240614	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	0	3	0.00	142230	57	2.90	2495	2500	2490	3250	1750	2500	2495.26	0.00	0	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	4310000	108	59.52	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
88	20240614	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	0	3	0.00	137230	55	2.80	2495	2500	2490	3250	1750	2500	2495.09	0.00	0	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	4310000	108	59.52	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
89	20240614	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-5	5	-0.20	4990	2	0.10	2495	2495	2495	3250	1750	2500	2495.00	0.00	-2	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	4310000	108	59.40	1.25	12	0.00	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.21	N	439730	100	4 억	22	N	N	N	N
90	20240613	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	5	2	0.20	4890215	1964	55.81	2490	2500	2450	3240	1750	2495	2489.93	0.00	-33	2538	2516	2488	2466	2438	2502	2452	4	745	100	1740	5	1	4310000	108	59.52	1.26	12	0.05	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
91	20240613	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	2300265	925	26.29	2490	2495	2450	3240	1750	2495	2486.77	0.00	-28	2538	2516	2488	2466	2438	2502	2452	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
92	20240613	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	2300265	925	26.29	2490	2495	2450	3240	1750	2495	2486.77	0.00	-28	2538	2516	2488	2466	2438	2502	2452	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
93	20240613	131129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	2287895	920	26.14	2490	2495	2450	3240	1750	2495	2486.84	0.00	-28	2538	2516	2488	2466	2438	2502	2452	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
94	20240613	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-25	5	-1.00	2285405	919	26.12	2490	2495	2450	3240	1750	2495	2486.84	0.00	-28	2538	2516	2488	2466	2438	2502	2452	4	745	100	1740	5	1	4310000	106	58.81	1.24	12	0.02	42.00	1992.00	2680	20240227	-7.84	2200	20231024	12.27	2680	-7.84	20240227	2320	6.47	20240530	2680	-7.84	20240227	2200	12.27	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
95	20240613	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	2280445	917	26.06	2490	2495	2450	3240	1750	2495	2486.85	0.00	-28	2538	2516	2488	2466	2438	2502	2452	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
96	20240613	101123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	2201065	885	25.15	2490	2495	2450	3240	1750	2495	2487.08	0.00	-28	2538	2516	2488	2466	2438	2502	2452	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
97	20240613	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	1703185	684	19.44	2490	2495	2490	3240	1750	2495	2490.04	0.00	-24	2538	2516	2488	2466	2438	2502	2452	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.21	N	439730	100	4 억	78	N	N	N	N
98	20240612	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-15	5	-0.60	8724585	3519	88.20	2505	2510	2460	3260	1760	2510	2479.28	0.00	-1263	2553	2531	2493	2471	2433	2542	2482	4	750	100	1750	5	1	4310000	108	59.40	1.25	12	0.08	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.19	N	439730	100	4 억	90	N	N	N	N
99	20240612	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-15	5	-0.60	8085540	3262	81.75	2505	2510	2460	3260	1760	2510	2478.71	0.00	-1139	2553	2531	2493	2471	2433	2542	2482	4	750	100	1750	5	1	4310000	108	59.40	1.25	12	0.08	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.19	N	439730	100	4 억	90	N	N	N	N
100	20240612	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	-45	5	-1.79	6711045	2705	67.79	2505	2510	2460	3260	1760	2510	2480.98	0.00	-607	2553	2531	2493	2471	2433	2542	2482	4	750	100	1750	5	1	4310000	106	58.69	1.24	12	0.06	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.19	N	439730	100	4 억	90	N	N	N	N
101	20240612	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	-45	5	-1.79	5470620	2202	55.19	2505	2510	2460	3260	1760	2510	2484.39	0.00	-135	2553	2531	2493	2471	2433	2542	2482	4	750	100	1750	5	1	4310000	106	58.69	1.24	12	0.05	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.19	N	439730	100	4 억	90	N	N	N	N
102	20240612	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	-45	5	-1.79	4215900	1693	42.43	2505	2510	2460	3260	1760	2510	2490.19	0.00	354	2553	2531	2493	2471	2433	2542	2482	4	750	100	1750	5	1	4310000	106	58.69	1.24	12	0.04	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.19	N	439730	100	4 억	90	N	N	N	N
103	20240612	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	-45	5	-1.79	2961460	1184	29.67	2505	2510	2460	3260	1760	2510	2501.23	0.00	858	2553	2531	2493	2471	2433	2542	2482	4	750	100	1750	5	1	4310000	106	58.69	1.24	12	0.03	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.19	N	439730	100	4 억	90	N	N	N	N
104	20240612	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	0	3	0.00	2512020	1002	25.11	2505	2510	2505	3260	1760	2510	2507.01	0.00	1000	2553	2531	2493	2471	2433	2542	2482	4	750	100	1750	5	1	4310000	108	59.76	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.19	N	439730	100	4 억	90	N	N	N	N
105	20240612	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	-5	5	-0.20	5010	2	0.05	2505	2505	2505	3260	1760	2510	2505.00	0.00	0	2553	2531	2493	2471	2433	2542	2482	4	750	100	1750	5	1	4310000	108	59.64	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.53	2200	20231024	13.86	2680	-6.53	20240227	2320	7.97	20240530	2680	-6.53	20240227	2200	13.86	20231024	0.19	N	439730	100	4 억	90	N	N	N	N
106	20240610	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	20	2	0.80	9367555	3798	25.50	2485	2510	2410	3235	1745	2490	2466.44	0.01	-227	2503	2496	2483	2476	2463	2500	2480	4	745	100	1740	5	1	4310000	108	59.76	1.26	12	0.09	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.18	N	439730	100	4 억	338	N	N	N	N
107	20240610	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	-10	5	-0.40	6819960	2783	18.69	2485	2490	2410	3235	1745	2490	2450.58	0.01	-225	2503	2496	2483	2476	2463	2500	2480	4	745	100	1740	5	1	4310000	107	59.05	1.24	12	0.06	42.00	1992.00	2680	20240227	-7.46	2200	20231024	12.73	2680	-7.46	20240227	2320	6.90	20240530	2680	-7.46	20240227	2200	12.73	20231024	0.18	N	439730	100	4 억	338	N	N	N	N
108	20240610	141115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-20	5	-0.80	6028840	2464	16.54	2485	2490	2410	3235	1745	2490	2446.77	0.01	19	2503	2496	2483	2476	2463	2500	2480	4	745	100	1740	5	1	4310000	106	58.81	1.24	12	0.06	42.00	1992.00	2680	20240227	-7.84	2200	20231024	12.27	2680	-7.84	20240227	2320	6.47	20240530	2680	-7.84	20240227	2200	12.27	20231024	0.18	N	439730	100	4 억	338	N	N	N	N
109	20240610	131110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	-25	5	-1.00	5930040	2424	16.28	2485	2490	2410	3235	1745	2490	2446.39	0.01	43	2503	2496	2483	2476	2463	2500	2480	4	745	100	1740	5	1	4310000	106	58.69	1.24	12	0.06	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.18	N	439730	100	4 억	338	N	N	N	N
110	20240610	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	0	3	0.00	5905390	2414	16.21	2485	2490	2410	3235	1745	2490	2446.31	0.01	43	2503	2496	2483	2476	2463	2500	2480	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.06	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.18	N	439730	100	4 억	338	N	N	N	N
111	20240610	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	-15	5	-0.60	5865630	2398	16.10	2485	2485	2410	3235	1745	2490	2446.05	0.01	44	2503	2496	2483	2476	2463	2500	2480	4	745	100	1740	5	1	4310000	107	58.93	1.24	12	0.06	42.00	1992.00	2680	20240227	-7.65	2200	20231024	12.50	2680	-7.65	20240227	2320	6.68	20240530	2680	-7.65	20240227	2200	12.50	20231024	0.18	N	439730	100	4 억	338	N	N	N	N
112	20240610	101113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-20	5	-0.80	4262770	1749	11.74	2485	2485	2410	3235	1745	2490	2437.26	0.01	408	2503	2496	2483	2476	2463	2500	2480	4	745	100	1740	5	1	4310000	106	58.81	1.24	12	0.04	42.00	1992.00	2680	20240227	-7.84	2200	20231024	12.27	2680	-7.84	20240227	2320	6.47	20240530	2680	-7.84	20240227	2200	12.27	20231024	0.18	N	439730	100	4 억	338	N	N	N	N
113	20240610	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	-30	5	-1.20	361665	147	0.99	2485	2485	2455	3235	1745	2490	2460.31	0.01	27	2503	2496	2483	2476	2463	2500	2480	4	745	100	1740	5	1	4310000	106	58.57	1.23	12	0.00	42.00	1992.00	2680	20240227	-8.21	2200	20231024	11.82	2680	-8.21	20240227	2320	6.03	20240530	2680	-8.21	20240227	2200	11.82	20231024	0.18	N	439730	100	4 억	338	N	N	N	N
114	20240607	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	5	2	0.20	37037735	14894	298.78	2480	2490	2470	3230	1740	2485	2486.76	0.03	8915	2535	2510	2470	2445	2405	2522	2457	4	745	100	1730	5	1	4310000	107	59.29	1.25	12	0.35	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.12	N	439730	100	4 억	1423	N	N	N	N
115	20240607	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	5	2	0.20	36948095	14858	298.05	2480	2490	2470	3230	1740	2485	2486.75	0.03	8915	2535	2510	2470	2445	2405	2522	2457	4	745	100	1730	5	1	4310000	107	59.29	1.25	12	0.34	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.12	N	439730	100	4 억	1423	N	N	N	N
116	20240607	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	0	3	0.00	32157355	12934	259.46	2480	2490	2470	3230	1740	2485	2486.27	0.03	7497	2535	2510	2470	2445	2405	2522	2457	4	745	100	1730	5	1	4310000	107	59.17	1.25	12	0.30	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.12	N	439730	100	4 억	1423	N	N	N	N
117	20240607	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	0	3	0.00	28019740	11268	226.04	2480	2490	2470	3230	1740	2485	2486.66	0.03	6111	2535	2510	2470	2445	2405	2522	2457	4	745	100	1730	5	1	4310000	107	59.17	1.25	12	0.26	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.12	N	439730	100	4 억	1423	N	N	N	N
118	20240607	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	5	2	0.20	21449425	8627	173.06	2480	2490	2470	3230	1740	2485	2486.31	0.03	4494	2535	2510	2470	2445	2405	2522	2457	4	745	100	1730	5	1	4310000	107	59.29	1.25	12	0.20	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.12	N	439730	100	4 억	1423	N	N	N	N
119	20240607	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	0	3	0.00	13504250	5433	108.99	2480	2490	2470	3230	1740	2485	2485.60	0.03	2928	2535	2510	2470	2445	2405	2522	2457	4	745	100	1730	5	1	4310000	107	59.17	1.25	12	0.13	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.12	N	439730	100	4 억	1423	N	N	N	N
120	20240607	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-15	5	-0.60	6181360	2486	49.87	2480	2490	2470	3230	1740	2485	2486.47	0.03	1717	2535	2510	2470	2445	2405	2522	2457	4	745	100	1730	5	1	4310000	106	58.81	1.24	12	0.06	42.00	1992.00	2680	20240227	-7.84	2200	20231024	12.27	2680	-7.84	20240227	2320	6.47	20240530	2680	-7.84	20240227	2200	12.27	20231024	0.12	N	439730	100	4 억	1423	N	N	N	N
121	20240607	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	5	2	0.20	2245825	904	18.13	2480	2490	2475	3230	1740	2485	2484.32	0.03	358	2535	2510	2470	2445	2405	2522	2457	4	745	100	1730	5	1	4310000	107	59.29	1.25	12	0.02	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.12	N	439730	100	4 억	1423	N	N	N	N
122	20240605	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	20	2	0.81	12289470	4985	20.45	2460	2495	2430	3200	1730	2465	2465.29	0.05	655	2515	2490	2440	2415	2365	2502	2427	4	735	100	1720	5	1	4310000	107	59.17	1.25	12	0.12	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.09	N	439730	100	4 억	2336	N	N	N	N
123	20240605	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	30	2	1.22	12162740	4934	20.24	2460	2495	2430	3200	1730	2465	2465.09	0.05	655	2515	2490	2440	2415	2365	2502	2427	4	735	100	1720	5	1	4310000	108	59.40	1.25	12	0.11	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.09	N	439730	100	4 억	2336	N	N	N	N
124	20240605	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	15	2	0.61	7766645	3155	12.94	2460	2480	2430	3200	1730	2465	2461.69	0.05	204	2515	2490	2440	2415	2365	2502	2427	4	735	100	1720	5	1	4310000	107	59.05	1.24	12	0.07	42.00	1992.00	2680	20240227	-7.46	2200	20231024	12.73	2680	-7.46	20240227	2320	6.90	20240530	2680	-7.46	20240227	2200	12.73	20231024	0.09	N	439730	100	4 억	2336	N	N	N	N
125	20240605	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	0	3	0.00	4792615	1952	8.01	2460	2465	2430	3200	1730	2465	2455.23	0.05	-559	2515	2490	2440	2415	2365	2502	2427	4	735	100	1720	5	1	4310000	106	58.69	1.24	12	0.05	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.09	N	439730	100	4 억	2336	N	N	N	N
126	20240605	121141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	0	3	0.00	4353920	1774	7.28	2460	2465	2430	3200	1730	2465	2454.30	0.05	-724	2515	2490	2440	2415	2365	2502	2427	4	735	100	1720	5	1	4310000	106	58.69	1.24	12	0.04	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.09	N	439730	100	4 억	2336	N	N	N	N
127	20240605	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	0	3	0.00	4339280	1768	7.25	2460	2465	2430	3200	1730	2465	2454.34	0.05	-726	2515	2490	2440	2415	2365	2502	2427	4	735	100	1720	5	1	4310000	106	58.69	1.24	12	0.04	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.09	N	439730	100	4 억	2336	N	N	N	N
128	20240605	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	-5	5	-0.20	1998185	815	3.34	2460	2465	2430	3200	1730	2465	2451.76	0.05	-556	2515	2490	2440	2415	2365	2502	2427	4	735	100	1720	5	1	4310000	106	58.57	1.23	12	0.02	42.00	1992.00	2680	20240227	-8.21	2200	20231024	11.82	2680	-8.21	20240227	2320	6.03	20240530	2680	-8.21	20240227	2200	11.82	20231024	0.09	N	439730	100	4 억	2336	N	N	N	N
129	20240605	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	-5	5	-0.20	4920	2	0.01	2460	2460	2460	3200	1730	2465	2460.00	0.05	-2	2515	2490	2440	2415	2365	2502	2427	4	735	100	1720	5	1	4310000	106	58.57	1.23	12	0.00	42.00	1992.00	2680	20240227	-8.21	2200	20231024	11.82	2680	-8.21	20240227	2320	6.03	20240530	2680	-8.21	20240227	2200	11.82	20231024	0.09	N	439730	100	4 억	2336	N	N	N	N
130	20240604	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	30	2	1.23	58635035	24382	209.90	2430	2465	2390	3165	1705	2435	2404.85	0.06	-100	2478	2456	2413	2391	2348	2467	2402	4	730	100	1700	5	1	4310000	106	58.69	1.24	12	0.57	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.09	N	439730	100	4 억	2436	N	N	N	N
131	20240604	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-5	5	-0.21	57118970	23760	204.55	2430	2435	2390	3165	1705	2435	2404.00	0.06	-15	2478	2456	2413	2391	2348	2467	2402	4	730	100	1700	5	1	4310000	105	57.86	1.22	12	0.55	42.00	1992.00	2680	20240227	-9.33	2200	20231024	10.45	2680	-9.33	20240227	2320	4.74	20240530	2680	-9.33	20240227	2200	10.45	20231024	0.09	N	439730	100	4 억	2436	N	N	N	N
132	20240604	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-5	5	-0.21	57118970	23760	204.55	2430	2435	2390	3165	1705	2435	2404.00	0.06	-15	2478	2456	2413	2391	2348	2467	2402	4	730	100	1700	5	1	4310000	105	57.86	1.22	12	0.55	42.00	1992.00	2680	20240227	-9.33	2200	20231024	10.45	2680	-9.33	20240227	2320	4.74	20240530	2680	-9.33	20240227	2200	10.45	20231024	0.09	N	439730	100	4 억	2436	N	N	N	N
133	20240604	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	0	3	0.00	54958855	22863	196.82	2430	2435	2390	3165	1705	2435	2403.83	0.06	12	2478	2456	2413	2391	2348	2467	2402	4	730	100	1700	5	1	4310000	105	57.98	1.22	12	0.53	42.00	1992.00	2680	20240227	-9.14	2200	20231024	10.68	2680	-9.14	20240227	2320	4.96	20240530	2680	-9.14	20240227	2200	10.68	20231024	0.09	N	439730	100	4 억	2436	N	N	N	N
134	20240604	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-35	5	-1.44	16884970	7002	60.28	2430	2430	2390	3165	1705	2435	2411.45	0.06	-8	2478	2456	2413	2391	2348	2467	2402	4	730	100	1700	5	1	4310000	103	57.14	1.20	12	0.16	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.09	N	439730	100	4 억	2436	N	N	N	N
135	20240604	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-35	5	-1.44	16884970	7002	60.28	2430	2430	2390	3165	1705	2435	2411.45	0.06	-8	2478	2456	2413	2391	2348	2467	2402	4	730	100	1700	5	1	4310000	103	57.14	1.20	12	0.16	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.09	N	439730	100	4 억	2436	N	N	N	N
136	20240604	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-15	5	-0.62	12109695	5004	43.08	2430	2430	2415	3165	1705	2435	2420.00	0.06	-3	2478	2456	2413	2391	2348	2467	2402	4	730	100	1700	5	1	4310000	104	57.62	1.21	12	0.12	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.09	N	439730	100	4 억	2436	N	N	N	N
137	20240604	091127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-5	5	-0.21	4860	2	0.02	2430	2430	2430	3165	1705	2435	2430.00	0.06	-2	2478	2456	2413	2391	2348	2467	2402	4	730	100	1700	5	1	4310000	105	57.86	1.22	12	0.00	42.00	1992.00	2680	20240227	-9.33	2200	20231024	10.45	2680	-9.33	20240227	2320	4.74	20240530	2680	-9.33	20240227	2200	10.45	20231024	0.09	N	439730	100	4 억	2436	N	N	N	N
138	20240603	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	25	2	1.04	27982265	11616	187.29	2405	2435	2370	3130	1690	2410	2408.94	0.06	3	2470	2440	2405	2375	2340	2455	2390	4	720	100	1680	5	1	4310000	105	57.98	1.22	12	0.27	42.00	1992.00	2680	20240227	-9.14	2200	20231024	10.68	2680	-9.14	20240227	2320	4.96	20240530	2680	-9.14	20240227	2200	10.68	20231024	0.09	N	439730	100	4 억	2433	N	N	N	N
139	20240603	151115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	20	2	0.83	27617860	11466	184.88	2405	2430	2370	3130	1690	2410	2408.67	0.06	-2	2470	2440	2405	2375	2340	2455	2390	4	720	100	1680	5	1	4310000	105	57.86	1.22	12	0.27	42.00	1992.00	2680	20240227	-9.33	2200	20231024	10.45	2680	-9.33	20240227	2320	4.74	20240530	2680	-9.33	20240227	2200	10.45	20231024	0.09	N	439730	100	4 억	2433	N	N	N	N
140	20240603	141115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	20	2	0.83	25374975	10543	169.99	2405	2430	2370	3130	1690	2410	2406.81	0.06	-1	2470	2440	2405	2375	2340	2455	2390	4	720	100	1680	5	1	4310000	105	57.86	1.22	12	0.24	42.00	1992.00	2680	20240227	-9.33	2200	20231024	10.45	2680	-9.33	20240227	2320	4.74	20240530	2680	-9.33	20240227	2200	10.45	20231024	0.09	N	439730	100	4 억	2433	N	N	N	N
141	20240603	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	10	2	0.41	18219920	7589	122.36	2405	2420	2370	3130	1690	2410	2400.83	0.06	-127	2470	2440	2405	2375	2340	2455	2390	4	720	100	1680	5	1	4310000	104	57.62	1.21	12	0.18	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.09	N	439730	100	4 억	2433	N	N	N	N
142	20240603	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	0	3	0.00	10748700	4497	72.51	2405	2410	2370	3130	1690	2410	2390.19	0.06	-127	2470	2440	2405	2375	2340	2455	2390	4	720	100	1680	5	1	4310000	104	57.38	1.21	12	0.10	42.00	1992.00	2680	20240227	-10.07	2200	20231024	9.55	2680	-10.07	20240227	2320	3.88	20240530	2680	-10.07	20240227	2200	9.55	20231024	0.09	N	439730	100	4 억	2433	N	N	N	N
143	20240603	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-10	5	-0.41	8491675	3560	57.40	2405	2405	2370	3130	1690	2410	2385.30	0.06	-126	2470	2440	2405	2375	2340	2455	2390	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.08	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.09	N	439730	100	4 억	2433	N	N	N	N
144	20240603	101103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	-5	5	-0.21	8484465	3557	57.35	2405	2405	2370	3130	1690	2410	2385.29	0.06	-125	2470	2440	2405	2375	2340	2455	2390	4	720	100	1680	5	1	4310000	104	57.26	1.21	12	0.08	42.00	1992.00	2680	20240227	-10.26	2200	20231024	9.32	2680	-10.26	20240227	2320	3.66	20240530	2680	-10.26	20240227	2200	9.32	20231024	0.09	N	439730	100	4 억	2433	N	N	N	N
145	20240603	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-10	5	-0.41	612760	255	4.11	2405	2405	2400	3130	1690	2410	2402.98	0.06	-124	2470	2440	2405	2375	2340	2455	2390	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.01	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.09	N	439730	100	4 억	2433	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History