KissMeData/100790/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160705	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5330	10	2	0.19	378312650	71346	105.29	5300	5370	5250	6910	3730	5320	5302.51	1.21	0	7668	5500	5410	5340	5250	5180	5375	5215	547	1590	1000	3830	10	1	54167350	2887	4.61	0.85	12	0.13	1157.00	6244.00	7780	20220818	-31.49	3900	20221013	36.67	6850	-22.19	20230215	3995	33.42	20230103	7780	-31.49	20220818	3900	36.67	20221013	1.73	N	100790	1000	546 억	654927	N	N	109	N	N
3	20230630	150708	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5320	0	3	0.00	335202440	63214	93.29	5300	5370	5250	6910	3730	5320	5302.66	1.21	0	6083	5500	5410	5340	5250	5180	5375	5215	547	1590	1000	3830	10	1	54167350	2882	4.60	0.85	12	0.12	1157.00	6244.00	7780	20220818	-31.62	3900	20221013	36.41	6850	-22.34	20230215	3995	33.17	20230103	7780	-31.62	20220818	3900	36.41	20221013	1.73	N	100790	1000	546 억	654927	N	N	109	N	N
4	20230630	140706	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5310	-10	5	-0.19	207996290	39333	58.05	5300	5320	5250	6910	3730	5320	5288.09	1.21	0	5673	5500	5410	5340	5250	5180	5375	5215	547	1590	1000	3830	10	1	54167350	2876	4.59	0.85	12	0.07	1157.00	6244.00	7780	20220818	-31.75	3900	20221013	36.15	6850	-22.48	20230215	3995	32.92	20230103	7780	-31.75	20220818	3900	36.15	20221013	1.73	N	100790	1000	546 억	654927	N	N	109	N	N
5	20230630	130707	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5320	0	3	0.00	163005810	30852	45.53	5300	5320	5250	6910	3730	5320	5283.48	1.21	0	2291	5500	5410	5340	5250	5180	5375	5215	547	1590	1000	3830	10	1	54167350	2882	4.60	0.85	12	0.06	1157.00	6244.00	7780	20220818	-31.62	3900	20221013	36.41	6850	-22.34	20230215	3995	33.17	20230103	7780	-31.62	20220818	3900	36.41	20221013	1.73	N	100790	1000	546 억	654927	N	N	109	N	N
6	20230630	120704	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5300	-20	5	-0.38	147146390	27863	41.12	5300	5320	5250	6910	3730	5320	5281.07	1.21	0	1655	5500	5410	5340	5250	5180	5375	5215	547	1590	1000	3830	10	1	54167350	2871	4.58	0.85	12	0.05	1157.00	6244.00	7780	20220818	-31.88	3900	20221013	35.90	6850	-22.63	20230215	3995	32.67	20230103	7780	-31.88	20220818	3900	35.90	20221013	1.73	N	100790	1000	546 억	654927	N	N	109	N	N
7	20230630	110707	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5310	-10	5	-0.19	125084540	23700	34.98	5300	5320	5250	6910	3730	5320	5277.83	1.21	0	1661	5500	5410	5340	5250	5180	5375	5215	547	1590	1000	3830	10	1	54167350	2876	4.59	0.85	12	0.04	1157.00	6244.00	7780	20220818	-31.75	3900	20221013	36.15	6850	-22.48	20230215	3995	32.92	20230103	7780	-31.75	20220818	3900	36.15	20221013	1.73	N	100790	1000	546 억	654927	N	N	109	N	N
8	20230630	100707	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5290	-30	5	-0.56	73005230	13857	20.45	5300	5320	5250	6910	3730	5320	5268.47	1.21	0	-1051	5500	5410	5340	5250	5180	5375	5215	547	1590	1000	3830	10	1	54167350	2865	4.57	0.85	12	0.03	1157.00	6244.00	7780	20220818	-32.01	3900	20221013	35.64	6850	-22.77	20230215	3995	32.42	20230103	7780	-32.01	20220818	3900	35.64	20221013	1.73	N	100790	1000	546 억	654927	N	N	109	N	N
9	20230630	090707	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5300	-20	5	-0.38	8946130	1686	2.49	5300	5320	5270	6910	3730	5320	5306.13	1.21	0	-318	5500	5410	5340	5250	5180	5375	5215	547	1590	1000	3830	10	1	54167350	2871	4.58	0.85	12	0.00	1157.00	6244.00	7780	20220818	-31.88	3900	20221013	35.90	6850	-22.63	20230215	3995	32.67	20230103	7780	-31.88	20220818	3900	35.90	20221013	1.73	N	100790	1000	546 억	654927	N	N	109	N	N
10	20230629	160705	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5320	-50	5	-0.93	357516320	67232	62.58	5350	5430	5270	6980	3760	5370	5317.49	1.25	0	-20364	5443	5406	5363	5326	5283	5425	5345	547	1610	1000	3860	10	1	54167350	2882	4.60	0.85	12	0.12	1157.00	6244.00	7780	20220818	-31.62	3900	20221013	36.41	6850	-22.34	20230215	3995	33.17	20230103	7780	-31.62	20220818	3900	36.41	20221013	1.74	N	100790	1000	546 억	675225	N	N	109	N	N
11	20230629	150704	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5300	-70	5	-1.30	310860110	58439	54.40	5350	5430	5270	6980	3760	5370	5319.22	1.25	0	-19145	5443	5406	5363	5326	5283	5425	5345	547	1610	1000	3860	10	1	54167350	2871	4.58	0.85	12	0.11	1157.00	6244.00	7780	20220818	-31.88	3900	20221013	35.90	6850	-22.63	20230215	3995	32.67	20230103	7780	-31.88	20220818	3900	35.90	20221013	1.74	N	100790	1000	546 억	675225	N	N	0	N	N
12	20230629	140701	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5290	-80	5	-1.49	267943890	50330	46.85	5350	5430	5270	6980	3760	5370	5323.56	1.25	0	-14043	5443	5406	5363	5326	5283	5425	5345	547	1610	1000	3860	10	1	54167350	2865	4.57	0.85	12	0.09	1157.00	6244.00	7780	20220818	-32.01	3900	20221013	35.64	6850	-22.77	20230215	3995	32.42	20230103	7780	-32.01	20220818	3900	35.64	20221013	1.74	N	100790	1000	546 억	675225	N	N	0	N	N
13	20230629	130702	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5300	-70	5	-1.30	250546150	47046	43.79	5350	5430	5270	6980	3760	5370	5325.37	1.25	0	-12728	5443	5406	5363	5326	5283	5425	5345	547	1610	1000	3860	10	1	54167350	2871	4.58	0.85	12	0.09	1157.00	6244.00	7780	20220818	-31.88	3900	20221013	35.90	6850	-22.63	20230215	3995	32.67	20230103	7780	-31.88	20220818	3900	35.90	20221013	1.74	N	100790	1000	546 억	675225	N	N	0	N	N
14	20230629	120704	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5300	-70	5	-1.30	240112400	45077	41.96	5350	5430	5270	6980	3760	5370	5326.52	1.25	0	-12085	5443	5406	5363	5326	5283	5425	5345	547	1610	1000	3860	10	1	54167350	2871	4.58	0.85	12	0.08	1157.00	6244.00	7780	20220818	-31.88	3900	20221013	35.90	6850	-22.63	20230215	3995	32.67	20230103	7780	-31.88	20220818	3900	35.90	20221013	1.74	N	100790	1000	546 억	675225	N	N	0	N	N
15	20230629	110705	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5320	-50	5	-0.93	140656660	26284	24.47	5350	5430	5310	6980	3760	5370	5351.28	1.25	0	-5683	5443	5406	5363	5326	5283	5425	5345	547	1610	1000	3860	10	1	54167350	2882	4.60	0.85	12	0.05	1157.00	6244.00	7780	20220818	-31.62	3900	20221013	36.41	6850	-22.34	20230215	3995	33.17	20230103	7780	-31.62	20220818	3900	36.41	20221013	1.74	N	100790	1000	546 억	675225	N	N	0	N	N
16	20230629	100705	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5370	0	3	0.00	75597190	14087	13.11	5350	5430	5330	6980	3760	5370	5366.40	1.25	0	-3887	5443	5406	5363	5326	5283	5425	5345	547	1610	1000	3860	10	1	54167350	2909	4.64	0.86	12	0.03	1157.00	6244.00	7780	20220818	-30.98	3900	20221013	37.69	6850	-21.61	20230215	3995	34.42	20230103	7780	-30.98	20220818	3900	37.69	20221013	1.74	N	100790	1000	546 억	675225	N	N	0	N	N
17	20230629	090641	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5430	60	2	1.12	18372870	3419	3.18	5350	5430	5350	6980	3760	5370	5373.99	1.25	0	545	5443	5406	5363	5326	5283	5425	5345	547	1610	1000	3860	10	1	54167350	2941	4.69	0.87	12	0.01	1157.00	6244.00	7780	20220818	-30.21	3900	20221013	39.23	6850	-20.73	20230215	3995	35.92	20230103	7780	-30.21	20220818	3900	39.23	20221013	1.74	N	100790	1000	546 억	675225	N	N	0	N	N
18	20230628	160654	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5370	0	3	0.00	574571430	107135	44.11	5350	5400	5320	6980	3760	5370	5362.88	1.20	0	22647	5590	5480	5340	5230	5090	5535	5285	547	1610	1000	3860	10	1	54167350	2909	4.64	0.86	12	0.20	1157.00	6244.00	7780	20220818	-30.98	3900	20221013	37.69	6850	-21.61	20230215	3995	34.42	20230103	7780	-30.98	20220818	3900	37.69	20221013	1.80	N	100790	1000	546 억	652583	N	N	0	N	N
19	20230628	150700	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5320	-50	5	-0.93	506046640	94338	38.84	5350	5400	5320	6980	3760	5370	5364.12	1.20	0	22509	5590	5480	5340	5230	5090	5535	5285	547	1610	1000	3860	10	1	54167350	2882	4.60	0.85	12	0.17	1157.00	6244.00	7780	20220818	-31.62	3900	20221013	36.41	6850	-22.34	20230215	3995	33.17	20230103	7780	-31.62	20220818	3900	36.41	20221013	1.80	N	100790	1000	546 억	652583	N	N	0	N	N
20	20230628	140659	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5360	-10	5	-0.19	441567040	82261	33.87	5350	5400	5340	6980	3760	5370	5367.85	1.20	0	21159	5590	5480	5340	5230	5090	5535	5285	547	1610	1000	3860	10	1	54167350	2903	4.63	0.86	12	0.15	1157.00	6244.00	7780	20220818	-31.11	3900	20221013	37.44	6850	-21.75	20230215	3995	34.17	20230103	7780	-31.11	20220818	3900	37.44	20221013	1.80	N	100790	1000	546 억	652583	N	N	0	N	N
21	20230628	130659	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5400	30	2	0.56	382758110	71332	29.37	5350	5400	5340	6980	3760	5370	5365.80	1.20	0	18642	5590	5480	5340	5230	5090	5535	5285	547	1610	1000	3860	10	1	54167350	2925	4.67	0.86	12	0.13	1157.00	6244.00	7780	20220818	-30.59	3900	20221013	38.46	6850	-21.17	20230215	3995	35.17	20230103	7780	-30.59	20220818	3900	38.46	20221013	1.80	N	100790	1000	546 억	652583	N	N	0	N	N
22	20230628	120657	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5380	10	2	0.19	316777860	59090	24.33	5350	5400	5340	6980	3760	5370	5360.77	1.20	0	15770	5590	5480	5340	5230	5090	5535	5285	547	1610	1000	3860	10	1	54167350	2914	4.65	0.86	12	0.11	1157.00	6244.00	7780	20220818	-30.85	3900	20221013	37.95	6850	-21.46	20230215	3995	34.67	20230103	7780	-30.85	20220818	3900	37.95	20221013	1.80	N	100790	1000	546 억	652583	N	N	0	N	N
23	20230628	110703	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5360	-10	5	-0.19	224369430	41842	17.23	5350	5400	5340	6980	3760	5370	5362.09	1.20	0	13335	5590	5480	5340	5230	5090	5535	5285	547	1610	1000	3860	10	1	54167350	2903	4.63	0.86	12	0.08	1157.00	6244.00	7780	20220818	-31.11	3900	20221013	37.44	6850	-21.75	20230215	3995	34.17	20230103	7780	-31.11	20220818	3900	37.44	20221013	1.80	N	100790	1000	546 억	652583	N	N	0	N	N
24	20230628	100704	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5360	-10	5	-0.19	171750100	32019	13.18	5350	5400	5340	6980	3760	5370	5363.79	1.20	0	8811	5590	5480	5340	5230	5090	5535	5285	547	1610	1000	3860	10	1	54167350	2903	4.63	0.86	12	0.06	1157.00	6244.00	7780	20220818	-31.11	3900	20221013	37.44	6850	-21.75	20230215	3995	34.17	20230103	7780	-31.11	20220818	3900	37.44	20221013	1.80	N	100790	1000	546 억	652583	N	N	0	N	N
25	20230628	090701	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5390	20	2	0.37	52069870	9701	3.99	5350	5390	5350	6980	3760	5370	5367.15	1.20	0	3024	5590	5480	5340	5230	5090	5535	5285	547	1610	1000	3860	10	1	54167350	2920	4.66	0.86	12	0.02	1157.00	6244.00	7780	20220818	-30.72	3900	20221013	38.21	6850	-21.31	20230215	3995	34.92	20230103	7780	-30.72	20220818	3900	38.21	20221013	1.80	N	100790	1000	546 억	652583	N	N	0	N	N
26	20230627	160659	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5370	130	2	2.48	1265694220	237518	105.25	5200	5450	5200	6810	3670	5240	5328.67	1.20	0	6001	5546	5392	5266	5112	4986	5470	5190	547	1570	1000	3770	10	1	54167350	2909	4.64	0.86	12	0.44	1157.00	6244.00	7780	20220818	-30.98	3900	20221013	37.69	6850	-21.61	20230215	3995	34.42	20230103	7780	-30.98	20220818	3900	37.69	20221013	1.78	N	100790	1000	546 억	648524	N	N	0	N	N
27	20230627	150704	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5380	140	2	2.67	1217187530	228493	101.25	5200	5450	5200	6810	3670	5240	5327.02	1.20	0	6094	5546	5392	5266	5112	4986	5470	5190	547	1570	1000	3770	10	1	54167350	2914	4.65	0.86	12	0.42	1157.00	6244.00	7780	20220818	-30.85	3900	20221013	37.95	6850	-21.46	20230215	3995	34.67	20230103	7780	-30.85	20220818	3900	37.95	20221013	1.78	N	100790	1000	546 억	648524	N	N	0	N	N
28	20230627	140712	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5360	120	2	2.29	1027479760	193046	85.55	5200	5450	5200	6810	3670	5240	5322.46	1.20	0	-2832	5546	5392	5266	5112	4986	5470	5190	547	1570	1000	3770	10	1	54167350	2903	4.63	0.86	12	0.36	1157.00	6244.00	7780	20220818	-31.11	3900	20221013	37.44	6850	-21.75	20230215	3995	34.17	20230103	7780	-31.11	20220818	3900	37.44	20221013	1.78	N	100790	1000	546 억	648524	N	N	0	N	N
29	20230627	130711	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5320	80	2	1.53	923093550	173545	76.91	5200	5450	5200	6810	3670	5240	5319.04	1.20	0	-37	5546	5392	5266	5112	4986	5470	5190	547	1570	1000	3770	10	1	54167350	2882	4.60	0.85	12	0.32	1157.00	6244.00	7780	20220818	-31.62	3900	20221013	36.41	6850	-22.34	20230215	3995	33.17	20230103	7780	-31.62	20220818	3900	36.41	20221013	1.78	N	100790	1000	546 억	648524	N	N	0	N	N
30	20230627	120712	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5330	90	2	1.72	856868340	161088	71.38	5200	5450	5200	6810	3670	5240	5319.26	1.20	0	-1422	5546	5392	5266	5112	4986	5470	5190	547	1570	1000	3770	10	1	54167350	2887	4.61	0.85	12	0.30	1157.00	6244.00	7780	20220818	-31.49	3900	20221013	36.67	6850	-22.19	20230215	3995	33.42	20230103	7780	-31.49	20220818	3900	36.67	20221013	1.78	N	100790	1000	546 억	648524	N	N	0	N	N
31	20230627	110716	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5340	100	2	1.91	762968620	143551	63.61	5200	5450	5200	6810	3670	5240	5314.97	1.20	0	-1789	5546	5392	5266	5112	4986	5470	5190	547	1570	1000	3770	10	1	54167350	2893	4.62	0.86	12	0.27	1157.00	6244.00	7780	20220818	-31.36	3900	20221013	36.92	6850	-22.04	20230215	3995	33.67	20230103	7780	-31.36	20220818	3900	36.92	20221013	1.78	N	100790	1000	546 억	648524	N	N	0	N	N
32	20230627	100656	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5230	-10	5	-0.19	114025000	21852	9.68	5200	5250	5200	6810	3670	5240	5218.06	1.20	0	4933	5546	5392	5266	5112	4986	5470	5190	547	1570	1000	3770	10	1	54167350	2833	4.52	0.84	12	0.04	1157.00	6244.00	7780	20220818	-32.78	3900	20221013	34.10	6850	-23.65	20230215	3995	30.91	20230103	7780	-32.78	20220818	3900	34.10	20221013	1.78	N	100790	1000	546 억	648524	N	N	0	N	N
33	20230627	090700	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5220	-20	5	-0.38	45375860	8710	3.86	5200	5240	5200	6810	3670	5240	5209.63	1.20	0	2648	5546	5392	5266	5112	4986	5470	5190	547	1570	1000	3770	10	1	54167350	2828	4.51	0.84	12	0.02	1157.00	6244.00	7780	20220818	-32.90	3900	20221013	33.85	6850	-23.80	20230215	3995	30.66	20230103	7780	-32.90	20220818	3900	33.85	20221013	1.78	N	100790	1000	546 억	648524	N	N	0	N	N
34	20230626	160657	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5240	30	2	0.58	1094599850	206776	206.08	5170	5420	5140	6770	3650	5210	5293.68	1.14	0	27893	5316	5262	5226	5172	5136	5245	5155	547	1560	1000	3750	10	1	54167350	2838	4.53	0.84	12	0.38	1157.00	6244.00	7780	20220818	-32.65	3900	20221013	34.36	6850	-23.50	20230215	3995	31.16	20230103	7780	-32.65	20220818	3900	34.36	20221013	1.80	N	100790	1000	546 억	619244	N	N	0	N	N
35	20230626	150703	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5270	60	2	1.15	1013790010	191383	190.74	5170	5420	5140	6770	3650	5210	5297.18	1.14	0	20180	5316	5262	5226	5172	5136	5245	5155	547	1560	1000	3750	10	1	54167350	2855	4.55	0.84	12	0.35	1157.00	6244.00	7780	20220818	-32.26	3900	20221013	35.13	6850	-23.07	20230215	3995	31.91	20230103	7780	-32.26	20220818	3900	35.13	20221013	1.80	N	100790	1000	546 억	619244	N	N	0	N	N
36	20230626	140703	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5290	80	2	1.54	952318030	179705	179.10	5170	5420	5140	6770	3650	5210	5299.34	1.14	0	17273	5316	5262	5226	5172	5136	5245	5155	547	1560	1000	3750	10	1	54167350	2865	4.57	0.85	12	0.33	1157.00	6244.00	7780	20220818	-32.01	3900	20221013	35.64	6850	-22.77	20230215	3995	32.42	20230103	7780	-32.01	20220818	3900	35.64	20221013	1.80	N	100790	1000	546 억	619244	N	N	0	N	N
37	20230626	130658	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5310	100	2	1.92	811683580	153139	152.62	5170	5420	5140	6770	3650	5210	5300.31	1.14	0	8810	5316	5262	5226	5172	5136	5245	5155	547	1560	1000	3750	10	1	54167350	2876	4.59	0.85	12	0.28	1157.00	6244.00	7780	20220818	-31.75	3900	20221013	36.15	6850	-22.48	20230215	3995	32.92	20230103	7780	-31.75	20220818	3900	36.15	20221013	1.80	N	100790	1000	546 억	619244	N	N	0	N	N
38	20230626	120658	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5310	100	2	1.92	777960290	146769	146.28	5170	5420	5140	6770	3650	5210	5300.58	1.14	0	7790	5316	5262	5226	5172	5136	5245	5155	547	1560	1000	3750	10	1	54167350	2876	4.59	0.85	12	0.27	1157.00	6244.00	7780	20220818	-31.75	3900	20221013	36.15	6850	-22.48	20230215	3995	32.92	20230103	7780	-31.75	20220818	3900	36.15	20221013	1.80	N	100790	1000	546 억	619244	N	N	0	N	N
39	20230626	110658	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5340	130	2	2.50	589607890	111488	111.11	5170	5420	5140	6770	3650	5210	5288.53	1.14	0	-3762	5316	5262	5226	5172	5136	5245	5155	547	1560	1000	3750	10	1	54167350	2893	4.62	0.86	12	0.21	1157.00	6244.00	7780	20220818	-31.36	3900	20221013	36.92	6850	-22.04	20230215	3995	33.67	20230103	7780	-31.36	20220818	3900	36.92	20221013	1.80	N	100790	1000	546 억	619244	N	N	0	N	N
40	20230626	100658	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5210	0	3	0.00	103675080	20013	19.95	5170	5230	5140	6770	3650	5210	5180.39	1.14	0	-4934	5316	5262	5226	5172	5136	5245	5155	547	1560	1000	3750	10	1	54167350	2822	4.50	0.83	12	0.04	1157.00	6244.00	7780	20220818	-33.03	3900	20221013	33.59	6850	-23.94	20230215	3995	30.41	20230103	7780	-33.03	20220818	3900	33.59	20221013	1.80	N	100790	1000	546 억	619244	N	N	0	N	N
41	20230626	090700	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5160	-50	5	-0.96	28102060	5434	5.42	5170	5220	5160	6770	3650	5210	5171.52	1.14	0	-1531	5316	5262	5226	5172	5136	5245	5155	547	1560	1000	3750	10	1	54167350	2795	4.46	0.83	12	0.01	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.80	N	100790	1000	546 억	619244	N	N	0	N	N
42	20230623	172758	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5210	-20	5	-0.38	519080360	99494	6.07	5230	5280	5190	6790	3670	5230	5217.30	1.15	0	-6130	5956	5592	5356	4992	4756	5775	5175	547	1560	1000	3760	10	1	54167350	2822	4.50	0.83	12	0.18	1157.00	6244.00	7780	20220818	-33.03	3900	20221013	33.59	6850	-23.94	20230215	3995	30.41	20230103	7780	-33.03	20220818	3900	33.59	20221013	1.78	N	100790	1000	546 억	625307	N	N	167	N	N
43	20230623	140546	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5200	-30	5	-0.57	371587770	71166	4.34	5230	5280	5200	6790	3670	5230	5221.42	1.15	0	1581	5956	5592	5356	4992	4756	5775	5175	547	1560	1000	3760	10	1	54167350	2817	4.49	0.83	12	0.13	1157.00	6244.00	7780	20220818	-33.16	3900	20221013	33.33	6850	-24.09	20230215	3995	30.16	20230103	7780	-33.16	20220818	3900	33.33	20221013	1.78	N	100790	1000	546 억	625307	N	N	167	N	N
44	20230622	160253	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5230	70	2	1.36	8948722160	1639356	2218.91	5120	5720	5120	6700	3620	5160	5458.69	1.30	0	-77308	5386	5272	5216	5102	5046	5245	5075	547	1540	1000	3710	10	1	54167350	2833	4.52	0.84	12	3.03	1157.00	6244.00	7780	20220818	-32.78	3900	20221013	34.10	6850	-23.65	20230215	3995	30.91	20230103	7780	-32.78	20220818	3900	34.10	20221013	1.76	N	100790	1000	546 억	705483	N	N	167	N	N
45	20230622	150453	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5260	100	2	1.94	8767434890	1604729	2172.05	5120	5720	5120	6700	3620	5160	5463.50	1.30	0	-79698	5386	5272	5216	5102	5046	5245	5075	547	1540	1000	3710	10	1	54167350	2849	4.55	0.84	12	2.96	1157.00	6244.00	7780	20220818	-32.39	3900	20221013	34.87	6850	-23.21	20230215	3995	31.66	20230103	7780	-32.39	20220818	3900	34.87	20221013	1.76	N	100790	1000	546 억	705483	N	N	13	N	N
46	20230622	140632	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5240	80	2	1.55	8293972540	1514204	2049.52	5120	5720	5120	6700	3620	5160	5477.45	1.30	0	-92316	5386	5272	5216	5102	5046	5245	5075	547	1540	1000	3710	10	1	54167350	2838	4.53	0.84	12	2.80	1157.00	6244.00	7780	20220818	-32.65	3900	20221013	34.36	6850	-23.50	20230215	3995	31.16	20230103	7780	-32.65	20220818	3900	34.36	20221013	1.76	N	100790	1000	546 억	705483	N	N	13	N	N
47	20230622	130210	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5520	360	2	6.98	4753973870	855880	1158.46	5120	5720	5120	6700	3620	5160	5554.49	1.30	0	-111025	5386	5272	5216	5102	5046	5245	5075	547	1540	1000	3710	10	1	54167350	2990	4.77	0.88	12	1.58	1157.00	6244.00	7780	20220818	-29.05	3900	20221013	41.54	6850	-19.42	20230215	3995	38.17	20230103	7780	-29.05	20220818	3900	41.54	20221013	1.76	N	100790	1000	546 억	705483	N	N	13	N	N
48	20230622	120643	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5200	40	2	0.78	185957530	36041	48.78	5120	5200	5120	6700	3620	5160	5159.61	1.30	0	-10058	5386	5272	5216	5102	5046	5245	5075	547	1540	1000	3710	10	1	54167350	2817	4.49	0.83	12	0.07	1157.00	6244.00	7780	20220818	-33.16	3900	20221013	33.33	6850	-24.09	20230215	3995	30.16	20230103	7780	-33.16	20220818	3900	33.33	20221013	1.76	N	100790	1000	546 억	705483	N	N	13	N	N
49	20230622	110342	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5170	10	2	0.19	116934270	22731	30.77	5120	5180	5120	6700	3620	5160	5144.26	1.30	0	-4012	5386	5272	5216	5102	5046	5245	5075	547	1540	1000	3710	10	1	54167350	2800	4.47	0.83	12	0.04	1157.00	6244.00	7780	20220818	-33.55	3900	20221013	32.56	6850	-24.53	20230215	3995	29.41	20230103	7780	-33.55	20220818	3900	32.56	20221013	1.76	N	100790	1000	546 억	705483	N	N	13	N	N
50	20230622	100851	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5150	-10	5	-0.19	74671260	14508	19.64	5120	5180	5120	6700	3620	5160	5146.90	1.30	0	-1306	5386	5272	5216	5102	5046	5245	5075	547	1540	1000	3710	10	1	54167350	2790	4.45	0.82	12	0.03	1157.00	6244.00	7780	20220818	-33.80	3900	20221013	32.05	6850	-24.82	20230215	3995	28.91	20230103	7780	-33.80	20220818	3900	32.05	20221013	1.76	N	100790	1000	546 억	705483	N	N	13	N	N
51	20230622	090309	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5160	0	3	0.00	4964800	969	1.31	5120	5160	5120	6700	3620	5160	5123.63	1.30	0	-115	5386	5272	5216	5102	5046	5245	5075	547	1540	1000	3710	10	1	54167350	2795	4.46	0.83	12	0.00	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.76	N	100790	1000	546 억	705483	N	N	13	N	N
52	20230621	160549	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5160	-160	5	-3.01	383680410	73492	63.78	5260	5330	5160	6910	3730	5320	5221.07	1.36	0	-33565	5460	5390	5290	5220	5120	5340	5170	547	1590	1000	3830	10	1	54167350	2795	4.46	0.83	12	0.14	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.76	N	100790	1000	546 억	739090	N	N	13	N	N
53	20230621	150606	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5160	-160	5	-3.01	344333740	65869	57.17	5260	5330	5160	6910	3730	5320	5227.55	1.36	0	-31776	5460	5390	5290	5220	5120	5340	5170	547	1590	1000	3830	10	1	54167350	2795	4.46	0.83	12	0.12	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.76	N	100790	1000	546 억	739090	N	N	9	N	N
54	20230621	140336	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5190	-130	5	-2.44	281071530	53650	46.56	5260	5330	5190	6910	3730	5320	5238.98	1.36	0	-25926	5460	5390	5290	5220	5120	5340	5170	547	1590	1000	3830	10	1	54167350	2811	4.49	0.83	12	0.10	1157.00	6244.00	7780	20220818	-33.29	3900	20221013	33.08	6850	-24.23	20230215	3995	29.91	20230103	7780	-33.29	20220818	3900	33.08	20221013	1.76	N	100790	1000	546 억	739090	N	N	9	N	N
55	20230621	130503	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5220	-100	5	-1.88	226607270	43189	37.48	5260	5330	5210	6910	3730	5320	5246.87	1.36	0	-18064	5460	5390	5290	5220	5120	5340	5170	547	1590	1000	3830	10	1	54167350	2828	4.51	0.84	12	0.08	1157.00	6244.00	7780	20220818	-32.90	3900	20221013	33.85	6850	-23.80	20230215	3995	30.66	20230103	7780	-32.90	20220818	3900	33.85	20221013	1.76	N	100790	1000	546 억	739090	N	N	9	N	N
56	20230621	120140	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5250	-70	5	-1.32	168941120	32152	27.90	5260	5330	5210	6910	3730	5320	5254.45	1.36	0	-10722	5460	5390	5290	5220	5120	5340	5170	547	1590	1000	3830	10	1	54167350	2844	4.54	0.84	12	0.06	1157.00	6244.00	7780	20220818	-32.52	3900	20221013	34.62	6850	-23.36	20230215	3995	31.41	20230103	7780	-32.52	20220818	3900	34.62	20221013	1.76	N	100790	1000	546 억	739090	N	N	9	N	N
57	20230621	110212	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5230	-90	5	-1.69	150357340	28604	24.83	5260	5330	5210	6910	3730	5320	5256.51	1.36	0	-9502	5460	5390	5290	5220	5120	5340	5170	547	1590	1000	3830	10	1	54167350	2833	4.52	0.84	12	0.05	1157.00	6244.00	7780	20220818	-32.78	3900	20221013	34.10	6850	-23.65	20230215	3995	30.91	20230103	7780	-32.78	20220818	3900	34.10	20221013	1.76	N	100790	1000	546 억	739090	N	N	9	N	N
58	20230621	100130	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5250	-70	5	-1.32	91833840	17437	15.13	5260	5330	5250	6910	3730	5320	5266.61	1.36	0	-4272	5460	5390	5290	5220	5120	5340	5170	547	1590	1000	3830	10	1	54167350	2844	4.54	0.84	12	0.03	1157.00	6244.00	7780	20220818	-32.52	3900	20221013	34.62	6850	-23.36	20230215	3995	31.41	20230103	7780	-32.52	20220818	3900	34.62	20221013	1.76	N	100790	1000	546 억	739090	N	N	9	N	N
59	20230621	090429	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5330	10	2	0.19	6833440	1299	1.13	5260	5330	5260	6910	3730	5320	5260.54	1.36	0	-155	5460	5390	5290	5220	5120	5340	5170	547	1590	1000	3830	10	1	54167350	2887	4.61	0.85	12	0.00	1157.00	6244.00	7780	20220818	-31.49	3900	20221013	36.67	6850	-22.19	20230215	3995	33.42	20230103	7780	-31.49	20220818	3900	36.67	20221013	1.76	N	100790	1000	546 억	739090	N	N	9	N	N
60	20230620	160319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5320	40	2	0.76	604770200	115115	159.44	5360	5360	5190	6860	3700	5280	5253.62	1.45	0	-46311	5393	5336	5283	5226	5173	5310	5200	547	1580	1000	3800	10	1	54167350	2882	4.60	0.85	12	0.21	1157.00	6244.00	7780	20220818	-31.62	3900	20221013	36.41	6850	-22.34	20230215	3995	33.17	20230103	7780	-31.62	20220818	3900	36.41	20221013	1.76	N	100790	1000	546 억	785422	N	N	9	N	N
61	20230620	150818	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5300	20	2	0.38	553118130	105371	145.94	5360	5360	5190	6860	3700	5280	5249.24	1.45	0	-46528	5393	5336	5283	5226	5173	5310	5200	547	1580	1000	3800	10	1	54167350	2871	4.58	0.85	12	0.19	1157.00	6244.00	7780	20220818	-31.88	3900	20221013	35.90	6850	-22.63	20230215	3995	32.67	20230103	7780	-31.88	20220818	3900	35.90	20221013	1.76	N	100790	1000	546 억	785422	N	N	13	N	N
62	20230620	140849	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5260	-20	5	-0.38	431023570	82375	114.09	5360	5360	5190	6860	3700	5280	5232.46	1.45	0	-42780	5393	5336	5283	5226	5173	5310	5200	547	1580	1000	3800	10	1	54167350	2849	4.55	0.84	12	0.15	1157.00	6244.00	7780	20220818	-32.39	3900	20221013	34.87	6850	-23.21	20230215	3995	31.66	20230103	7780	-32.39	20220818	3900	34.87	20221013	1.76	N	100790	1000	546 억	785422	N	N	13	N	N
63	20230620	130751	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5300	20	2	0.38	393402120	75227	104.19	5360	5360	5190	6860	3700	5280	5229.53	1.45	0	-40258	5393	5336	5283	5226	5173	5310	5200	547	1580	1000	3800	10	1	54167350	2871	4.58	0.85	12	0.14	1157.00	6244.00	7780	20220818	-31.88	3900	20221013	35.90	6850	-22.63	20230215	3995	32.67	20230103	7780	-31.88	20220818	3900	35.90	20221013	1.76	N	100790	1000	546 억	785422	N	N	13	N	N
64	20230620	120319	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5220	-60	5	-1.14	332633610	63721	88.26	5360	5360	5190	6860	3700	5280	5220.16	1.45	0	-37947	5393	5336	5283	5226	5173	5310	5200	547	1580	1000	3800	10	1	54167350	2828	4.51	0.84	12	0.12	1157.00	6244.00	7780	20220818	-32.90	3900	20221013	33.85	6850	-23.80	20230215	3995	30.66	20230103	7780	-32.90	20220818	3900	33.85	20221013	1.76	N	100790	1000	546 억	785422	N	N	13	N	N
65	20230620	110551	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5220	-60	5	-1.14	173114730	33080	45.82	5360	5360	5210	6860	3700	5280	5233.21	1.45	0	-15228	5393	5336	5283	5226	5173	5310	5200	547	1580	1000	3800	10	1	54167350	2828	4.51	0.84	12	0.06	1157.00	6244.00	7780	20220818	-32.90	3900	20221013	33.85	6850	-23.80	20230215	3995	30.66	20230103	7780	-32.90	20220818	3900	33.85	20221013	1.76	N	100790	1000	546 억	785422	N	N	13	N	N
66	20230620	100743	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5240	-40	5	-0.76	104180840	19880	27.53	5360	5360	5210	6860	3700	5280	5240.48	1.45	0	-10730	5393	5336	5283	5226	5173	5310	5200	547	1580	1000	3800	10	1	54167350	2838	4.53	0.84	12	0.04	1157.00	6244.00	7780	20220818	-32.65	3900	20221013	34.36	6850	-23.50	20230215	3995	31.16	20230103	7780	-32.65	20220818	3900	34.36	20221013	1.76	N	100790	1000	546 억	785422	N	N	13	N	N
67	20230620	090417	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5250	-30	5	-0.57	10599230	1992	2.76	5360	5360	5250	6860	3700	5280	5320.90	1.45	0	-1286	5393	5336	5283	5226	5173	5310	5200	547	1580	1000	3800	10	1	54167350	2844	4.54	0.84	12	0.00	1157.00	6244.00	7780	20220818	-32.52	3900	20221013	34.62	6850	-23.36	20230215	3995	31.41	20230103	7780	-32.52	20220818	3900	34.62	20221013	1.76	N	100790	1000	546 억	785422	N	N	13	N	N
68	20230619	160933	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5280	-60	5	-1.12	376713710	71496	73.72	5340	5340	5230	6940	3740	5340	5269.02	1.50	0	-22846	5446	5392	5316	5262	5186	5420	5290	547	1600	1000	3840	10	1	54167350	2860	4.56	0.85	12	0.13	1157.00	6244.00	7780	20220818	-32.13	3900	20221013	35.38	6850	-22.92	20230215	3995	32.17	20230103	7780	-32.13	20220818	3900	35.38	20221013	1.73	N	100790	1000	546 억	809982	N	N	13	N	N
69	20230619	150348	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5250	-90	5	-1.69	318229170	60375	62.25	5340	5340	5230	6940	3740	5340	5270.88	1.50	0	-19045	5446	5392	5316	5262	5186	5420	5290	547	1600	1000	3840	10	1	54167350	2844	4.54	0.84	12	0.11	1157.00	6244.00	7780	20220818	-32.52	3900	20221013	34.62	6850	-23.36	20230215	3995	31.41	20230103	7780	-32.52	20220818	3900	34.62	20221013	1.73	N	100790	1000	546 억	809982	N	N	14	N	N
70	20230619	140415	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5250	-90	5	-1.69	284096950	53863	55.54	5340	5340	5240	6940	3740	5340	5274.44	1.50	0	-19187	5446	5392	5316	5262	5186	5420	5290	547	1600	1000	3840	10	1	54167350	2844	4.54	0.84	12	0.10	1157.00	6244.00	7780	20220818	-32.52	3900	20221013	34.62	6850	-23.36	20230215	3995	31.41	20230103	7780	-32.52	20220818	3900	34.62	20221013	1.73	N	100790	1000	546 억	809982	N	N	14	N	N
71	20230619	130806	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5260	-80	5	-1.50	247117580	46816	48.27	5340	5340	5250	6940	3740	5340	5278.49	1.50	0	-17548	5446	5392	5316	5262	5186	5420	5290	547	1600	1000	3840	10	1	54167350	2849	4.55	0.84	12	0.09	1157.00	6244.00	7780	20220818	-32.39	3900	20221013	34.87	6850	-23.21	20230215	3995	31.66	20230103	7780	-32.39	20220818	3900	34.87	20221013	1.73	N	100790	1000	546 억	809982	N	N	14	N	N
72	20230619	120952	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5280	-60	5	-1.12	162673930	30755	31.71	5340	5340	5260	6940	3740	5340	5289.35	1.50	0	-9192	5446	5392	5316	5262	5186	5420	5290	547	1600	1000	3840	10	1	54167350	2860	4.56	0.85	12	0.06	1157.00	6244.00	7780	20220818	-32.13	3900	20221013	35.38	6850	-22.92	20230215	3995	32.17	20230103	7780	-32.13	20220818	3900	35.38	20221013	1.73	N	100790	1000	546 억	809982	N	N	14	N	N
73	20230619	110712	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5290	-50	5	-0.94	148340380	28047	28.92	5340	5340	5260	6940	3740	5340	5288.99	1.50	0	-7790	5446	5392	5316	5262	5186	5420	5290	547	1600	1000	3840	10	1	54167350	2865	4.57	0.85	12	0.05	1157.00	6244.00	7780	20220818	-32.01	3900	20221013	35.64	6850	-22.77	20230215	3995	32.42	20230103	7780	-32.01	20220818	3900	35.64	20221013	1.73	N	100790	1000	546 억	809982	N	N	14	N	N
74	20230619	100906	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5290	-50	5	-0.94	104914800	19823	20.44	5340	5340	5270	6940	3740	5340	5292.58	1.50	0	-6814	5446	5392	5316	5262	5186	5420	5290	547	1600	1000	3840	10	1	54167350	2865	4.57	0.85	12	0.04	1157.00	6244.00	7780	20220818	-32.01	3900	20221013	35.64	6850	-22.77	20230215	3995	32.42	20230103	7780	-32.01	20220818	3900	35.64	20221013	1.73	N	100790	1000	546 억	809982	N	N	14	N	N
75	20230619	090952	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5270	-70	5	-1.31	21005130	3971	4.09	5340	5340	5270	6940	3740	5340	5289.63	1.50	0	-1321	5446	5392	5316	5262	5186	5420	5290	547	1600	1000	3840	10	1	54167350	2855	4.55	0.84	12	0.01	1157.00	6244.00	7780	20220818	-32.26	3900	20221013	35.13	6850	-23.07	20230215	3995	31.91	20230103	7780	-32.26	20220818	3900	35.13	20221013	1.73	N	100790	1000	546 억	809982	N	N	14	N	N
76	20230616	160327	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5340	120	2	2.30	513671870	96701	69.96	5250	5370	5240	6780	3660	5220	5311.42	1.47	0	12900	5446	5332	5276	5162	5106	5305	5135	547	1560	1000	3750	10	1	54167350	2893	4.62	0.86	12	0.18	1157.00	6244.00	7780	20220818	-31.36	3900	20221013	36.92	6850	-22.04	20230215	3995	33.67	20230103	7780	-31.36	20220818	3900	36.92	20221013	1.78	N	100790	1000	546 억	798260	N	N	14	N	N
77	20230616	150458	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5290	70	2	1.34	448531080	84470	61.11	5250	5370	5240	6780	3660	5220	5309.95	1.47	0	14757	5446	5332	5276	5162	5106	5305	5135	547	1560	1000	3750	10	1	54167350	2865	4.57	0.85	12	0.16	1157.00	6244.00	7780	20220818	-32.01	3900	20221013	35.64	6850	-22.77	20230215	3995	32.42	20230103	7780	-32.01	20220818	3900	35.64	20221013	1.78	N	100790	1000	546 억	798260	N	N	26	N	N
78	20230616	140623	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5280	60	2	1.15	417733880	78637	56.89	5250	5370	5240	6780	3660	5220	5312.18	1.47	0	15749	5446	5332	5276	5162	5106	5305	5135	547	1560	1000	3750	10	1	54167350	2860	4.56	0.85	12	0.15	1157.00	6244.00	7780	20220818	-32.13	3900	20221013	35.38	6850	-22.92	20230215	3995	32.17	20230103	7780	-32.13	20220818	3900	35.38	20221013	1.78	N	100790	1000	546 억	798260	N	N	26	N	N
79	20230616	130630	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5300	80	2	1.53	344035500	64690	46.80	5250	5370	5240	6780	3660	5220	5318.22	1.47	0	15238	5446	5332	5276	5162	5106	5305	5135	547	1560	1000	3750	10	1	54167350	2871	4.58	0.85	12	0.12	1157.00	6244.00	7780	20220818	-31.88	3900	20221013	35.90	6850	-22.63	20230215	3995	32.67	20230103	7780	-31.88	20220818	3900	35.90	20221013	1.78	N	100790	1000	546 억	798260	N	N	26	N	N
80	20230616	121013	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5310	90	2	1.72	297580460	55923	40.46	5250	5370	5240	6780	3660	5220	5321.25	1.47	0	15414	5446	5332	5276	5162	5106	5305	5135	547	1560	1000	3750	10	1	54167350	2876	4.59	0.85	12	0.10	1157.00	6244.00	7780	20220818	-31.75	3900	20221013	36.15	6850	-22.48	20230215	3995	32.92	20230103	7780	-31.75	20220818	3900	36.15	20221013	1.78	N	100790	1000	546 억	798260	N	N	26	N	N
81	20230616	110650	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5290	70	2	1.34	269894350	50703	36.68	5250	5370	5240	6780	3660	5220	5323.04	1.47	0	14785	5446	5332	5276	5162	5106	5305	5135	547	1560	1000	3750	10	1	54167350	2865	4.57	0.85	12	0.09	1157.00	6244.00	7780	20220818	-32.01	3900	20221013	35.64	6850	-22.77	20230215	3995	32.42	20230103	7780	-32.01	20220818	3900	35.64	20221013	1.78	N	100790	1000	546 억	798260	N	N	26	N	N
82	20230616	100121	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5340	120	2	2.30	197745120	37103	26.84	5250	5370	5240	6780	3660	5220	5329.63	1.47	0	12343	5446	5332	5276	5162	5106	5305	5135	547	1560	1000	3750	10	1	54167350	2893	4.62	0.86	12	0.07	1157.00	6244.00	7780	20220818	-31.36	3900	20221013	36.92	6850	-22.04	20230215	3995	33.67	20230103	7780	-31.36	20220818	3900	36.92	20221013	1.78	N	100790	1000	546 억	798260	N	N	26	N	N
83	20230616	090141	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5280	60	2	1.15	24480930	4653	3.37	5250	5290	5240	6780	3660	5220	5261.32	1.47	0	1886	5446	5332	5276	5162	5106	5305	5135	547	1560	1000	3750	10	1	54167350	2860	4.56	0.85	12	0.01	1157.00	6244.00	7780	20220818	-32.13	3900	20221013	35.38	6850	-22.92	20230215	3995	32.17	20230103	7780	-32.13	20220818	3900	35.38	20221013	1.78	N	100790	1000	546 억	798260	N	N	26	N	N
84	20230615	150556	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5290	100	2	1.93	587502830	110678	30.67	5220	5390	5220	6740	3640	5190	5310.22	1.44	0	11734	5616	5402	5296	5082	4976	5350	5030	547	1550	1000	3730	10	1	54167350	2865	4.57	0.85	12	0.20	1157.00	6244.00	7780	20220818	-32.01	3900	20221013	35.64	6850	-22.77	20230215	3995	32.42	20230103	7780	-32.01	20220818	3900	35.64	20221013	1.70	N	100790	1000	546 억	782439	N	N	38	N	N
85	20230615	141035	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5300	110	2	2.12	542692160	102218	28.33	5220	5390	5220	6740	3640	5190	5311.35	1.44	0	15751	5616	5402	5296	5082	4976	5350	5030	547	1550	1000	3730	10	1	54167350	2871	4.58	0.85	12	0.19	1157.00	6244.00	7780	20220818	-31.88	3900	20221013	35.90	6850	-22.63	20230215	3995	32.67	20230103	7780	-31.88	20220818	3900	35.90	20221013	1.70	N	100790	1000	546 억	782439	N	N	38	N	N
86	20230615	130112	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5260	70	2	1.35	512939790	96581	26.77	5220	5390	5220	6740	3640	5190	5313.34	1.44	0	17371	5616	5402	5296	5082	4976	5350	5030	547	1550	1000	3730	10	1	54167350	2849	4.55	0.84	12	0.18	1157.00	6244.00	7780	20220818	-32.39	3900	20221013	34.87	6850	-23.21	20230215	3995	31.66	20230103	7780	-32.39	20220818	3900	34.87	20221013	1.70	N	100790	1000	546 억	782439	N	N	38	N	N
87	20230615	120858	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5260	70	2	1.35	487112850	91682	25.41	5220	5390	5220	6740	3640	5190	5315.60	1.44	0	18753	5616	5402	5296	5082	4976	5350	5030	547	1550	1000	3730	10	1	54167350	2849	4.55	0.84	12	0.17	1157.00	6244.00	7780	20220818	-32.39	3900	20221013	34.87	6850	-23.21	20230215	3995	31.66	20230103	7780	-32.39	20220818	3900	34.87	20221013	1.70	N	100790	1000	546 억	782439	N	N	38	N	N
88	20230615	110750	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5260	70	2	1.35	433937380	81580	22.61	5220	5390	5220	6740	3640	5190	5322.15	1.44	0	19221	5616	5402	5296	5082	4976	5350	5030	547	1550	1000	3730	10	1	54167350	2849	4.55	0.84	12	0.15	1157.00	6244.00	7780	20220818	-32.39	3900	20221013	34.87	6850	-23.21	20230215	3995	31.66	20230103	7780	-32.39	20220818	3900	34.87	20221013	1.70	N	100790	1000	546 억	782439	N	N	38	N	N
89	20230611	184534	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5270	110	2	2.13	14459495790	2630256	3884.19	5170	5930	5170	6700	3620	5160	5498.24	1.37	-45613	-55167	5246	5202	5156	5112	5066	5180	5090	547	1540	1000	3710	10	1	54167350	2855	4.55	0.84	12	4.86	1157.00	6244.00	7780	20220818	-32.26	3900	20221013	35.13	6850	-23.07	20230215	3995	31.91	20230103	7780	-32.26	20220818	3900	35.13	20221013	1.87	N	100790	1000	546 억	741453	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History