KissMeData/446190/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,40542925,18537,78.53,2180,2200,2180,2845,1535,2190,2187.14,1.57,0,5987,2203,2196,2188,2181,2173,2200,2185,5,655,100,1530,5,1,4950000,109,-54.88,0.90,12,0.37,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77852,N,N,0,N,00,N
20230630,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,40391470,18468,78.23,2180,2200,2180,2845,1535,2190,2187.11,1.57,0,5987,2203,2196,2188,2181,2173,2200,2185,5,655,100,1530,5,1,4950000,109,-54.88,0.90,12,0.37,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77852,N,N,0,N,00,N
20230630,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,39889955,18239,77.26,2180,2200,2180,2845,1535,2190,2187.07,1.57,0,5987,2203,2196,2188,2181,2173,2200,2185,5,655,100,1530,5,1,4950000,109,-54.88,0.90,12,0.37,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77852,N,N,0,N,00,N
20230630,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,18262260,8361,35.42,2180,2200,2180,2845,1535,2190,2184.22,1.57,0,5993,2203,2196,2188,2181,2173,2200,2185,5,655,100,1530,5,1,4950000,108,-54.62,0.90,12,0.17,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77852,N,N,0,N,00,N
20230630,121144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,17980510,8232,34.87,2180,2200,2180,2845,1535,2190,2184.22,1.57,0,5993,2203,2196,2188,2181,2173,2200,2185,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.17,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77852,N,N,0,N,00,N
20230630,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,17980510,8232,34.87,2180,2200,2180,2845,1535,2190,2184.22,1.57,0,5993,2203,2196,2188,2181,2173,2200,2185,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.17,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77852,N,N,0,N,00,N
20230630,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,15686335,7180,30.42,2180,2200,2180,2845,1535,2190,2184.73,1.57,0,5993,2203,2196,2188,2181,2173,2200,2185,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.15,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77852,N,N,0,N,00,N
20230630,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,1356545,622,2.63,2180,2200,2180,2845,1535,2190,2180.94,1.57,0,-7,2203,2196,2188,2181,2173,2200,2185,5,655,100,1530,5,1,4950000,109,-55.00,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,77852,N,N,0,N,00,N
20230629,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,51653370,23606,136.89,2185,2195,2180,2845,1535,2190,2188.14,1.57,0,13240,2216,2202,2181,2167,2146,2192,2157,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.48,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77941,N,N,0,N,00,N
20230629,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,51609570,23586,136.77,2185,2195,2180,2845,1535,2190,2188.14,1.57,0,13240,2216,2202,2181,2167,2146,2192,2157,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.48,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77941,N,N,0,N,00,N
20230629,141138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,28610410,13082,75.86,2185,2190,2180,2845,1535,2190,2186.99,1.57,0,12870,2216,2202,2181,2167,2146,2192,2157,5,655,100,1530,5,1,4950000,108,-54.62,0.90,12,0.26,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77941,N,N,0,N,00,N
20230629,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,17581600,8046,46.66,2185,2190,2180,2845,1535,2190,2185.10,1.57,0,7889,2216,2202,2181,2167,2146,2192,2157,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.16,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77941,N,N,0,N,00,N
20230629,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,17045190,7800,45.23,2185,2190,2180,2845,1535,2190,2185.24,1.57,0,7666,2216,2202,2181,2167,2146,2192,2157,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.16,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77941,N,N,0,N,00,N
20230629,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,13345545,6103,35.39,2185,2190,2180,2845,1535,2190,2186.69,1.57,0,5999,2216,2202,2181,2167,2146,2192,2157,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.12,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77941,N,N,0,N,00,N
20230629,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,11102265,5074,29.42,2185,2190,2185,2845,1535,2190,2188.05,1.57,0,4984,2216,2202,2181,2167,2146,2192,2157,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.10,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77941,N,N,0,N,00,N
20230629,091028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,131400,60,0.35,0,0,0,2845,1535,2190,0.00,1.57,0,0,2216,2202,2181,2167,2146,2192,2157,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77941,N,N,0,N,00,N
20230628,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,37563020,17240,113.47,2195,2195,2160,2850,1540,2195,2178.83,1.58,0,-1916,2215,2205,2185,2175,2155,2210,2180,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.35,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77985,N,N,0,N,00,N
20230628,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,36885945,16930,111.43,2195,2195,2160,2850,1540,2195,2178.73,1.58,0,-1862,2215,2205,2185,2175,2155,2210,2180,5,655,100,1530,5,1,4950000,108,-54.50,0.90,12,0.34,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77985,N,N,0,N,00,N
20230628,141132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,32564175,14953,98.41,2195,2195,2160,2850,1540,2195,2177.77,1.58,0,-1480,2215,2205,2185,2175,2155,2210,2180,5,655,100,1530,5,1,4950000,108,-54.50,0.90,12,0.30,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77985,N,N,0,N,00,N
20230628,131132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,13937210,6368,41.91,2195,2195,2175,2850,1540,2195,2188.63,1.58,0,-1094,2215,2205,2185,2175,2155,2210,2180,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.13,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77985,N,N,0,N,00,N
20230628,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,9271330,4235,27.87,2195,2195,2175,2850,1540,2195,2189.22,1.58,0,-776,2215,2205,2185,2175,2155,2210,2180,5,655,100,1530,5,1,4950000,108,-54.62,0.90,12,0.09,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77985,N,N,0,N,00,N
20230628,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,4967530,2269,14.93,2195,2195,2175,2850,1540,2195,2189.30,1.58,0,-465,2215,2205,2185,2175,2155,2210,2180,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.05,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77985,N,N,0,N,00,N
20230628,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,778195,356,2.34,2195,2195,2175,2850,1540,2195,2185.94,1.58,0,-134,2215,2205,2185,2175,2155,2210,2180,5,655,100,1530,5,1,4950000,108,-54.50,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77985,N,N,0,N,00,N
20230628,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,71855,33,0.22,2195,2195,2175,2850,1540,2195,2177.42,1.58,0,-28,2215,2205,2185,2175,2155,2210,2180,5,655,100,1530,5,1,4950000,108,-54.38,0.89,12,0.00,-40.00,2433.00,4800,20230224,-54.69,2010,20230412,8.21,4800,-54.69,20230224,2010,8.21,20230412,4800,-54.69,20230224,2010,8.21,20230412,0.10,N,446190,100,4 억,,77985,N,N,0,N,00,N
20230627,161136,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,15,2,0.69,33200140,15194,106.56,2180,2195,2165,2830,1530,2180,2185.08,1.57,0,1011,2206,2192,2181,2167,2156,2192,2167,5,650,100,1520,5,1,4950000,109,-54.88,0.90,12,0.31,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77887,N,N,0,N,00,N
20230627,151147,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,10,2,0.46,32658125,14947,104.83,2180,2195,2165,2830,1530,2180,2184.93,1.57,0,988,2206,2192,2181,2167,2156,2192,2167,5,650,100,1520,5,1,4950000,108,-54.75,0.90,12,0.30,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,77887,N,N,0,N,00,N
20230627,141156,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,25602330,11716,82.17,2180,2195,2165,2830,1530,2180,2185.24,1.57,0,1017,2206,2192,2181,2167,2156,2192,2167,5,650,100,1520,5,1,4950000,108,-54.62,0.90,12,0.24,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77887,N,N,0,N,00,N
20230627,121153,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,16047660,7351,51.56,2180,2195,2165,2830,1530,2180,2183.06,1.57,0,1204,2206,2192,2181,2167,2156,2192,2167,5,650,100,1520,5,1,4950000,108,-54.62,0.90,12,0.15,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77887,N,N,0,N,00,N
20230627,111204,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,0,3,0.00,9485285,4354,30.54,2180,2190,2165,2830,1530,2180,2178.52,1.57,0,1301,2206,2192,2181,2167,2156,2192,2167,5,650,100,1520,5,1,4950000,108,-54.50,0.90,12,0.09,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77887,N,N,0,N,00,N
20230627,101128,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,0,3,0.00,609550,280,1.96,2180,2190,2165,2830,1530,2180,2176.96,1.57,0,-120,2206,2192,2181,2167,2156,2192,2167,5,650,100,1520,5,1,4950000,108,-54.50,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77887,N,N,0,N,00,N
20230627,091134,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,0,3,0.00,56765,26,0.18,2180,2190,2180,2830,1530,2180,2183.27,1.57,0,-21,2206,2192,2181,2167,2156,2192,2167,5,650,100,1520,5,1,4950000,108,-54.50,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77887,N,N,0,N,00,N
20230626,161135,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,31086350,14258,71.62,2180,2195,2170,2850,1540,2195,2180.27,1.57,0,66,2215,2205,2190,2180,2165,2210,2185,5,655,100,1530,5,1,4950000,108,-54.50,0.90,12,0.29,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77822,N,N,0,N,00,N
20230626,151140,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-25,5,-1.14,25961670,11907,59.81,2180,2195,2170,2850,1540,2195,2180.37,1.57,0,66,2215,2205,2190,2180,2165,2210,2185,5,655,100,1530,5,1,4950000,107,-54.25,0.89,12,0.24,-40.00,2433.00,4800,20230224,-54.79,2010,20230412,7.96,4800,-54.79,20230224,2010,7.96,20230412,4800,-54.79,20230224,2010,7.96,20230412,0.10,N,446190,100,4 억,,77822,N,N,0,N,00,N
20230626,141139,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,12590795,5752,28.89,2180,2195,2180,2850,1540,2195,2188.94,1.57,0,66,2215,2205,2190,2180,2165,2210,2185,5,655,100,1530,5,1,4950000,108,-54.50,0.90,12,0.12,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,77822,N,N,0,N,00,N
20230626,121135,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,11518575,5261,26.43,2180,2195,2180,2850,1540,2195,2189.43,1.57,0,66,2215,2205,2190,2180,2165,2210,2185,5,655,100,1530,5,1,4950000,108,-54.62,0.90,12,0.11,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77822,N,N,0,N,00,N
20230626,111134,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,548475,251,1.26,2180,2195,2180,2850,1540,2195,2185.16,1.57,0,-1,2215,2205,2190,2180,2165,2210,2185,5,655,100,1530,5,1,4950000,108,-54.62,0.90,12,0.01,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77822,N,N,0,N,00,N
20230626,101131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,148610,68,0.34,2180,2195,2180,2850,1540,2195,2185.44,1.57,0,-1,2215,2205,2190,2180,2165,2210,2185,5,655,100,1530,5,1,4950000,108,-54.62,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,77822,N,N,0,N,00,N
20230626,091138,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,41465,19,0.10,2180,2195,2180,2850,1540,2195,2182.37,1.57,0,-1,2215,2205,2190,2180,2165,2210,2185,5,655,100,1530,5,1,4950000,109,-54.88,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77822,N,N,0,N,00,N
20230623,192826,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,43534110,19909,51.44,2190,2200,2175,2850,1540,2195,2186.65,1.57,-222,1941,2218,2206,2188,2176,2158,2210,2180,5,655,100,1530,5,1,4950000,109,-54.88,0.90,12,0.40,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,77822,N,N,0,N,00,N
20230623,140921,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,-5,5,-0.23,38190325,17474,45.15,2190,2200,2175,2850,1540,2195,2185.55,1.58,0,1941,2218,2206,2188,2176,2158,2210,2180,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.35,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,78044,N,N,0,N,00,N
20230622,160952,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,84343370,38702,415.70,2195,2200,2170,2850,1540,2195,2179.30,1.58,0,4996,2228,2211,2198,2181,2168,2205,2175,5,655,100,1530,5,1,4950000,109,-54.88,0.90,12,0.78,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,78048,N,N,0,N,00,N
20230622,150911,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,-5,5,-0.23,77439580,35535,381.69,2195,2200,2170,2850,1540,2195,2179.25,1.58,0,4842,2228,2211,2198,2181,2168,2205,2175,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.72,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,78048,N,N,0,N,00,N
20230622,140951,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,-5,5,-0.23,71460500,32803,352.34,2195,2200,2170,2850,1540,2195,2178.47,1.58,0,3960,2228,2211,2198,2181,2168,2205,2175,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.66,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,78048,N,N,0,N,00,N
20230622,130309,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,-5,5,-0.23,61826095,28399,305.04,2195,2200,2170,2850,1540,2195,2177.05,1.58,0,2934,2228,2211,2198,2181,2168,2205,2175,5,655,100,1530,5,1,4950000,108,-54.75,0.90,12,0.57,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,78048,N,N,0,N,00,N
20230622,120640,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,57420250,26385,283.40,2195,2200,2170,2850,1540,2195,2176.25,1.58,0,2134,2228,2211,2198,2181,2168,2205,2175,5,655,100,1530,5,1,4950000,108,-54.62,0.90,12,0.53,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,78048,N,N,0,N,00,N
20230622,110754,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,53306420,24506,263.22,2195,2200,2170,2850,1540,2195,2175.24,1.58,0,2352,2228,2211,2198,2181,2168,2205,2175,5,655,100,1530,5,1,4950000,108,-54.62,0.90,12,0.50,-40.00,2433.00,4800,20230224,-54.48,2010,20230412,8.71,4800,-54.48,20230224,2010,8.71,20230412,4800,-54.48,20230224,2010,8.71,20230412,0.10,N,446190,100,4 억,,78048,N,N,0,N,00,N
20230622,100833,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,46131095,21220,227.93,2195,2200,2170,2850,1540,2195,2173.94,1.58,0,2074,2228,2211,2198,2181,2168,2205,2175,5,655,100,1530,5,1,4950000,108,-54.50,0.90,12,0.43,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,78048,N,N,0,N,00,N
20230622,090417,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,1.58,0,0,2228,2211,2198,2181,2168,2205,2175,5,655,100,1530,5,1,4950000,109,-54.88,0.90,12,0.00,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,78048,N,N,0,N,00,N
20230621,160650,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,-10,5,-0.45,20422535,9310,298.02,2215,2215,2185,2865,1545,2205,2193.61,1.58,0,-88,2221,2212,2206,2197,2191,2210,2195,5,660,100,1540,5,1,4950000,109,-54.88,0.90,12,0.19,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,78136,N,N,0,N,00,N
20230621,150639,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,-10,5,-0.45,20347905,9276,296.93,2215,2215,2185,2865,1545,2205,2193.61,1.58,0,-88,2221,2212,2206,2197,2191,2210,2195,5,660,100,1540,5,1,4950000,109,-54.88,0.90,12,0.19,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,78136,N,N,0,N,00,N
20230621,140604,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,-10,5,-0.45,19710605,8985,287.61,2215,2215,2185,2865,1545,2205,2193.72,1.58,0,-88,2221,2212,2206,2197,2191,2210,2195,5,660,100,1540,5,1,4950000,109,-54.88,0.90,12,0.18,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,78136,N,N,0,N,00,N
20230621,130521,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2200,-5,5,-0.23,19183805,8745,279.93,2215,2215,2185,2865,1545,2205,2193.69,1.58,0,-88,2221,2212,2206,2197,2191,2210,2195,5,660,100,1540,5,1,4950000,109,-55.00,0.90,12,0.18,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,78136,N,N,0,N,00,N
20230621,120753,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,-15,5,-0.68,16946560,7724,247.25,2215,2215,2185,2865,1545,2205,2194.01,1.58,0,-88,2221,2212,2206,2197,2191,2210,2195,5,660,100,1540,5,1,4950000,108,-54.75,0.90,12,0.16,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,78136,N,N,0,N,00,N
20230621,110401,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,-15,5,-0.68,14375375,6550,209.67,2215,2215,2185,2865,1545,2205,2194.71,1.58,0,-25,2221,2212,2206,2197,2191,2210,2195,5,660,100,1540,5,1,4950000,108,-54.75,0.90,12,0.13,-40.00,2433.00,4800,20230224,-54.38,2010,20230412,8.96,4800,-54.38,20230224,2010,8.96,20230412,4800,-54.38,20230224,2010,8.96,20230412,0.10,N,446190,100,4 억,,78136,N,N,0,N,00,N
20230621,100750,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2210,5,2,0.23,133985,61,1.95,2215,2215,2190,2865,1545,2205,2196.48,1.58,0,-3,2221,2212,2206,2197,2191,2210,2195,5,660,100,1540,5,1,4950000,109,-55.25,0.91,12,0.00,-40.00,2433.00,4800,20230224,-53.96,2010,20230412,9.95,4800,-53.96,20230224,2010,9.95,20230412,4800,-53.96,20230224,2010,9.95,20230412,0.10,N,446190,100,4 억,,78136,N,N,0,N,00,N
20230621,090444,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2215,10,2,0.45,24365,11,0.35,2215,2215,2215,2865,1545,2205,2215.00,1.58,0,-1,2221,2212,2206,2197,2191,2210,2195,5,660,100,1540,5,1,4950000,110,-55.38,0.91,12,0.00,-40.00,2433.00,4800,20230224,-53.85,2010,20230412,10.20,4800,-53.85,20230224,2010,10.20,20230412,4800,-53.85,20230224,2010,10.20,20230412,0.10,N,446190,100,4 억,,78136,N,N,0,N,00,N
20230620,160841,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2205,-5,5,-0.23,6889380,3124,13.09,2215,2215,2200,2870,1550,2210,2205.31,1.58,0,-27,2233,2221,2208,2196,2183,2227,2202,5,660,100,1540,5,1,4950000,109,-55.12,0.91,12,0.06,-40.00,2433.00,4800,20230224,-54.06,2010,20230412,9.70,4800,-54.06,20230224,2010,9.70,20230412,4800,-54.06,20230224,2010,9.70,20230412,0.10,N,446190,100,4 억,,78163,N,N,0,N,00,N
20230620,150515,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2215,5,2,0.23,6519440,2956,12.39,2215,2215,2200,2870,1550,2210,2205.49,1.58,0,-27,2233,2221,2208,2196,2183,2227,2202,5,660,100,1540,5,1,4950000,110,-55.38,0.91,12,0.06,-40.00,2433.00,4800,20230224,-53.85,2010,20230412,10.20,4800,-53.85,20230224,2010,10.20,20230412,4800,-53.85,20230224,2010,10.20,20230412,0.10,N,446190,100,4 억,,78163,N,N,0,N,00,N
20230620,140751,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2215,5,2,0.23,6519440,2956,12.39,2215,2215,2200,2870,1550,2210,2205.49,1.58,0,-27,2233,2221,2208,2196,2183,2227,2202,5,660,100,1540,5,1,4950000,110,-55.38,0.91,12,0.06,-40.00,2433.00,4800,20230224,-53.85,2010,20230412,10.20,4800,-53.85,20230224,2010,10.20,20230412,4800,-53.85,20230224,2010,10.20,20230412,0.10,N,446190,100,4 억,,78163,N,N,0,N,00,N
20230620,130908,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2215,5,2,0.23,5805595,2633,11.03,2215,2215,2200,2870,1550,2210,2204.94,1.58,0,-7,2233,2221,2208,2196,2183,2227,2202,5,660,100,1540,5,1,4950000,110,-55.38,0.91,12,0.05,-40.00,2433.00,4800,20230224,-53.85,2010,20230412,10.20,4800,-53.85,20230224,2010,10.20,20230412,4800,-53.85,20230224,2010,10.20,20230412,0.10,N,446190,100,4 억,,78163,N,N,0,N,00,N
20230620,120504,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2200,-10,5,-0.45,3345775,1520,6.37,2215,2215,2200,2870,1550,2210,2201.17,1.58,0,-7,2233,2221,2208,2196,2183,2227,2202,5,660,100,1540,5,1,4950000,109,-55.00,0.90,12,0.03,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,78163,N,N,0,N,00,N
20230620,110257,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2210,0,3,0.00,604340,274,1.15,2215,2215,2200,2870,1550,2210,2205.62,1.58,0,-7,2233,2221,2208,2196,2183,2227,2202,5,660,100,1540,5,1,4950000,109,-55.25,0.91,12,0.01,-40.00,2433.00,4800,20230224,-53.96,2010,20230412,9.95,4800,-53.96,20230224,2010,9.95,20230412,4800,-53.96,20230224,2010,9.95,20230412,0.10,N,446190,100,4 억,,78163,N,N,0,N,00,N
20230620,100335,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2210,0,3,0.00,604340,274,1.15,2215,2215,2200,2870,1550,2210,2205.62,1.58,0,-7,2233,2221,2208,2196,2183,2227,2202,5,660,100,1540,5,1,4950000,109,-55.25,0.91,12,0.01,-40.00,2433.00,4800,20230224,-53.96,2010,20230412,9.95,4800,-53.96,20230224,2010,9.95,20230412,4800,-53.96,20230224,2010,9.95,20230412,0.10,N,446190,100,4 억,,78163,N,N,0,N,00,N
20230620,090223,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2215,5,2,0.23,99675,45,0.19,2215,2215,2215,2870,1550,2210,2215.00,1.58,0,-6,2233,2221,2208,2196,2183,2227,2202,5,660,100,1540,5,1,4950000,110,-55.38,0.91,12,0.00,-40.00,2433.00,4800,20230224,-53.85,2010,20230412,10.20,4800,-53.85,20230224,2010,10.20,20230412,4800,-53.85,20230224,2010,10.20,20230412,0.10,N,446190,100,4 억,,78163,N,N,0,N,00,N
20230619,160355,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2210,10,2,0.45,52722500,23864,19.41,2200,2220,2195,2860,1540,2200,2209.29,1.58,0,-106,2243,2221,2193,2171,2143,2232,2182,5,660,100,1540,5,1,4950000,109,-55.25,0.91,12,0.48,-40.00,2433.00,4800,20230224,-53.96,2010,20230412,9.95,4800,-53.96,20230224,2010,9.95,20230412,4800,-53.96,20230224,2010,9.95,20230412,0.10,N,446190,100,4 억,,78269,N,N,0,N,00,N
20230619,150744,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2210,10,2,0.45,51933780,23507,19.12,2200,2220,2195,2860,1540,2200,2209.29,1.58,0,-106,2243,2221,2193,2171,2143,2232,2182,5,660,100,1540,5,1,4950000,109,-55.25,0.91,12,0.47,-40.00,2433.00,4800,20230224,-53.96,2010,20230412,9.95,4800,-53.96,20230224,2010,9.95,20230412,4800,-53.96,20230224,2010,9.95,20230412,0.10,N,446190,100,4 억,,78269,N,N,0,N,00,N
20230619,140344,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2210,10,2,0.45,28640440,12971,10.55,2200,2220,2195,2860,1540,2200,2208.04,1.58,0,-106,2243,2221,2193,2171,2143,2232,2182,5,660,100,1540,5,1,4950000,109,-55.25,0.91,12,0.26,-40.00,2433.00,4800,20230224,-53.96,2010,20230412,9.95,4800,-53.96,20230224,2010,9.95,20230412,4800,-53.96,20230224,2010,9.95,20230412,0.10,N,446190,100,4 억,,78269,N,N,0,N,00,N
20230619,130807,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2215,15,2,0.68,24292390,11009,8.95,2200,2220,2195,2860,1540,2200,2206.59,1.58,0,-106,2243,2221,2193,2171,2143,2232,2182,5,660,100,1540,5,1,4950000,110,-55.38,0.91,12,0.22,-40.00,2433.00,4800,20230224,-53.85,2010,20230412,10.20,4800,-53.85,20230224,2010,10.20,20230412,4800,-53.85,20230224,2010,10.20,20230412,0.10,N,446190,100,4 억,,78269,N,N,0,N,00,N
20230619,120751,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2205,5,2,0.23,14900815,6759,5.50,2200,2220,2195,2860,1540,2200,2204.59,1.58,0,-55,2243,2221,2193,2171,2143,2232,2182,5,660,100,1540,5,1,4950000,109,-55.12,0.91,12,0.14,-40.00,2433.00,4800,20230224,-54.06,2010,20230412,9.70,4800,-54.06,20230224,2010,9.70,20230412,4800,-54.06,20230224,2010,9.70,20230412,0.10,N,446190,100,4 억,,78269,N,N,0,N,00,N
20230619,110227,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2210,10,2,0.45,7007165,3175,2.58,2200,2220,2195,2860,1540,2200,2206.98,1.58,0,-55,2243,2221,2193,2171,2143,2232,2182,5,660,100,1540,5,1,4950000,109,-55.25,0.91,12,0.06,-40.00,2433.00,4800,20230224,-53.96,2010,20230412,9.95,4800,-53.96,20230224,2010,9.95,20230412,4800,-53.96,20230224,2010,9.95,20230412,0.10,N,446190,100,4 억,,78269,N,N,0,N,00,N
20230619,100453,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2210,10,2,0.45,1427305,647,0.53,2200,2220,2200,2860,1540,2200,2206.04,1.58,0,-55,2243,2221,2193,2171,2143,2232,2182,5,660,100,1540,5,1,4950000,109,-55.25,0.91,12,0.01,-40.00,2433.00,4800,20230224,-53.96,2010,20230412,9.95,4800,-53.96,20230224,2010,9.95,20230412,4800,-53.96,20230224,2010,9.95,20230412,0.10,N,446190,100,4 억,,78269,N,N,0,N,00,N
20230619,090948,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2220,20,2,0.91,11040,5,0.00,2200,2220,2200,2860,1540,2200,2208.00,1.58,0,0,2243,2221,2193,2171,2143,2232,2182,5,660,100,1540,5,1,4950000,110,-55.50,0.91,12,0.00,-40.00,2433.00,4800,20230224,-53.75,2010,20230412,10.45,4800,-53.75,20230224,2010,10.45,20230412,4800,-53.75,20230224,2010,10.45,20230412,0.10,N,446190,100,4 억,,78269,N,N,0,N,00,N
20230616,160305,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2200,20,2,0.92,270779425,122944,543.21,2180,2215,2165,2830,1530,2180,2202.46,1.58,0,-776,2196,2187,2176,2167,2156,2192,2172,5,650,100,1520,5,1,4950000,109,-55.00,0.90,12,2.48,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230616,150656,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,15,2,0.69,270416740,122779,542.48,2180,2215,2165,2830,1530,2180,2202.47,1.58,0,-736,2196,2187,2176,2167,2156,2192,2172,5,650,100,1520,5,1,4950000,109,-54.88,0.90,12,2.48,-40.00,2433.00,4800,20230224,-54.27,2010,20230412,9.20,4800,-54.27,20230224,2010,9.20,20230412,4800,-54.27,20230224,2010,9.20,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230616,140135,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2200,20,2,0.92,266381685,120944,534.37,2180,2215,2165,2830,1530,2180,2202.52,1.58,0,-526,2196,2187,2176,2167,2156,2192,2172,5,650,100,1520,5,1,4950000,109,-55.00,0.90,12,2.44,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230616,130409,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2205,25,2,1.15,220838980,100272,443.03,2180,2215,2165,2830,1530,2180,2202.40,1.58,0,-335,2196,2187,2176,2167,2156,2192,2172,5,650,100,1520,5,1,4950000,109,-55.12,0.91,12,2.03,-40.00,2433.00,4800,20230224,-54.06,2010,20230412,9.70,4800,-54.06,20230224,2010,9.70,20230412,4800,-54.06,20230224,2010,9.70,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230616,120829,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2205,25,2,1.15,187705740,85254,376.68,2180,2215,2165,2830,1530,2180,2201.72,1.58,0,-189,2196,2187,2176,2167,2156,2192,2172,5,650,100,1520,5,1,4950000,109,-55.12,0.91,12,1.72,-40.00,2433.00,4800,20230224,-54.06,2010,20230412,9.70,4800,-54.06,20230224,2010,9.70,20230412,4800,-54.06,20230224,2010,9.70,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230616,111014,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2200,20,2,0.92,130018575,59119,261.21,2180,2210,2165,2830,1530,2180,2199.27,1.58,0,-194,2196,2187,2176,2167,2156,2192,2172,5,650,100,1520,5,1,4950000,109,-55.00,0.90,12,1.19,-40.00,2433.00,4800,20230224,-54.17,2010,20230412,9.45,4800,-54.17,20230224,2010,9.45,20230412,4800,-54.17,20230224,2010,9.45,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230616,100610,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2175,-5,5,-0.23,409210,188,0.83,2180,2185,2165,2830,1530,2180,2176.65,1.58,0,-74,2196,2187,2176,2167,2156,2192,2172,5,650,100,1520,5,1,4950000,108,-54.38,0.89,12,0.00,-40.00,2433.00,4800,20230224,-54.69,2010,20230412,8.21,4800,-54.69,20230224,2010,8.21,20230412,4800,-54.69,20230224,2010,8.21,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230616,091026,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-15,5,-0.69,49995,23,0.10,2180,2180,2165,2830,1530,2180,2173.70,1.58,0,-13,2196,2187,2176,2167,2156,2192,2172,5,650,100,1520,5,1,4950000,107,-54.12,0.89,12,0.00,-40.00,2433.00,4800,20230224,-54.90,2010,20230412,7.71,4800,-54.90,20230224,2010,7.71,20230412,4800,-54.90,20230224,2010,7.71,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230615,150140,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-5,5,-0.23,47224525,21696,111.93,2175,2185,2165,2825,1525,2175,2176.65,1.58,0,9470,2191,2182,2171,2162,2151,2177,2157,5,650,100,1520,5,1,4950000,107,-54.25,0.89,12,0.44,-40.00,2433.00,4800,20230224,-54.79,2010,20230412,7.96,4800,-54.79,20230224,2010,7.96,20230412,4800,-54.79,20230224,2010,7.96,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230615,140532,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,5,2,0.23,26935140,12372,63.83,2175,2180,2165,2825,1525,2175,2177.10,1.58,0,7600,2191,2182,2171,2162,2151,2177,2157,5,650,100,1520,5,1,4950000,108,-54.50,0.90,12,0.25,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230615,131000,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,5,2,0.23,22472955,10325,53.27,2175,2180,2165,2825,1525,2175,2176.56,1.58,0,5667,2191,2182,2171,2162,2151,2177,2157,5,650,100,1520,5,1,4950000,108,-54.50,0.90,12,0.21,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230615,120225,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,5,2,0.23,17382655,7990,41.22,2175,2180,2165,2825,1525,2175,2175.55,1.58,0,3333,2191,2182,2171,2162,2151,2177,2157,5,650,100,1520,5,1,4950000,108,-54.50,0.90,12,0.16,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230615,110124,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,5,2,0.23,12078935,5556,28.66,2175,2180,2165,2825,1525,2175,2174.03,1.58,0,1268,2191,2182,2171,2162,2151,2177,2157,5,650,100,1520,5,1,4950000,108,-54.50,0.90,12,0.11,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,78113,N,N,0,N,00,N
20230611,184828,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,10,2,0.46,26091385,11978,65.64,2175,2180,2150,2820,1520,2170,2178.27,1.58,-39,9961,2186,2177,2166,2157,2146,2182,2162,5,650,100,1510,5,1,4950000,108,-54.50,0.90,12,0.24,-40.00,2433.00,4800,20230224,-54.58,2010,20230412,8.46,4800,-54.58,20230224,2010,8.46,20230412,4800,-54.58,20230224,2010,8.46,20230412,0.10,N,446190,100,4 억,,78393,N,N,0,N,00,N