KissMeData/372290/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

35 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161110	58	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2405	15	2	0.63	378694985	156784	135.61	2390	2470	2350	3105	1675	2390	2415.39	0.60	0	5617	2483	2436	2393	2346	2303	2460	2370	4	715	100	1670	5	1	4304000	104	218.64	1.34	12	3.64	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억	25827	N	N	N	N
3	20230630	151111	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2405	15	2	0.63	365589440	151328	130.89	2390	2470	2350	3105	1675	2390	2415.87	0.60	0	5617	2483	2436	2393	2346	2303	2460	2370	4	715	100	1670	5	1	4304000	104	218.64	1.34	12	3.52	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억	25827	N	N	N	N
4	20230630	141110	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	-25	5	-1.05	306468760	126599	109.50	2390	2470	2350	3105	1675	2390	2420.78	0.60	0	5604	2483	2436	2393	2346	2303	2460	2370	4	715	100	1670	5	1	4304000	102	215.00	1.32	12	2.94	11.00	1795.00	2470	20230630	-4.25	2000	20221223	18.25	2470	-4.25	20230630	2015	17.37	20230104	2470	-4.25	20230630	2000	18.25	20221223	0.12	N	372290	100	4 억	25827	N	N	N	N
5	20230630	131108	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2385	-5	5	-0.21	275192410	113327	98.02	2390	2470	2385	3105	1675	2390	2428.30	0.60	0	5560	2483	2436	2393	2346	2303	2460	2370	4	715	100	1670	5	1	4304000	103	216.82	1.33	12	2.63	11.00	1795.00	2470	20230630	-3.44	2000	20221223	19.25	2470	-3.44	20230630	2015	18.36	20230104	2470	-3.44	20230630	2000	19.25	20221223	0.12	N	372290	100	4 억	25827	N	N	N	N
6	20230630	121105	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	10	2	0.42	263193640	108324	93.69	2390	2470	2390	3105	1675	2390	2429.69	0.60	0	6172	2483	2436	2393	2346	2303	2460	2370	4	715	100	1670	5	1	4304000	103	218.18	1.34	12	2.52	11.00	1795.00	2470	20230630	-2.83	2000	20221223	20.00	2470	-2.83	20230630	2015	19.11	20230104	2470	-2.83	20230630	2000	20.00	20221223	0.12	N	372290	100	4 억	25827	N	N	N	N
7	20230630	111058	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2425	35	2	1.46	227178515	93356	80.75	2390	2470	2390	3105	1675	2390	2433.46	0.60	0	6164	2483	2436	2393	2346	2303	2460	2370	4	715	100	1670	5	1	4304000	104	220.45	1.35	12	2.17	11.00	1795.00	2470	20230630	-1.82	2000	20221223	21.25	2470	-1.82	20230630	2015	20.35	20230104	2470	-1.82	20230630	2000	21.25	20221223	0.12	N	372290	100	4 억	25827	N	N	N	N
8	20230630	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	35	2	1.46	97019865	40048	34.64	2390	2435	2390	3105	1675	2390	2422.59	0.60	0	6147	2483	2436	2393	2346	2303	2460	2370	4	715	100	1670	5	1	4304000	104	220.45	1.35	12	0.93	11.00	1795.00	2440	20230629	-0.61	2000	20221223	21.25	2440	-0.61	20230629	2015	20.35	20230104	2440	-0.61	20230629	2000	21.25	20221223	0.12	N	372290	100	4 억	25827	N	N	N	N
9	20230630	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	30	2	1.26	6256730	2598	2.25	2390	2420	2390	3105	1675	2390	2408.29	0.60	0	19	2483	2436	2393	2346	2303	2460	2370	4	715	100	1670	5	1	4304000	104	220.00	1.35	12	0.06	11.00	1795.00	2440	20230629	-0.82	2000	20221223	21.00	2440	-0.82	20230629	2015	20.10	20230104	2440	-0.82	20230629	2000	21.00	20221223	0.12	N	372290	100	4 억	25827	N	N	N	N
10	20230629	161102	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2390	40	2	1.70	276525330	115615	136.65	2350	2440	2350	3055	1645	2350	2391.78	0.52	0	-6524	2423	2386	2333	2296	2243	2405	2315	4	705	100	1640	5	1	4304000	103	217.27	1.33	12	2.69	11.00	1795.00	2440	20230629	-2.05	2000	20221223	19.50	2440	-2.05	20230629	2015	18.61	20230104	2440	-2.05	20230629	2000	19.50	20221223	0.12	N	372290	100	4 억	22351	N	N	N	N
11	20230629	151102	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2390	40	2	1.70	274785370	114882	135.78	2350	2440	2350	3055	1645	2350	2391.89	0.52	0	-6123	2423	2386	2333	2296	2243	2405	2315	4	705	100	1640	5	1	4304000	103	217.27	1.33	12	2.67	11.00	1795.00	2440	20230629	-2.05	2000	20221223	19.50	2440	-2.05	20230629	2015	18.61	20230104	2440	-2.05	20230629	2000	19.50	20221223	0.12	N	372290	100	4 억	22351	N	N	N	N
12	20230629	141101	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	50	2	2.13	257181080	107465	127.01	2350	2440	2350	3055	1645	2350	2393.16	0.52	0	-3817	2423	2386	2333	2296	2243	2405	2315	4	705	100	1640	5	1	4304000	103	218.18	1.34	12	2.50	11.00	1795.00	2440	20230629	-1.64	2000	20221223	20.00	2440	-1.64	20230629	2015	19.11	20230104	2440	-1.64	20230629	2000	20.00	20221223	0.12	N	372290	100	4 억	22351	N	N	N	N
13	20230629	131059	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2355	5	2	0.21	205781765	85999	101.64	2350	2440	2350	3055	1645	2350	2392.84	0.52	0	-505	2423	2386	2333	2296	2243	2405	2315	4	705	100	1640	5	1	4304000	101	214.09	1.31	12	2.00	11.00	1795.00	2440	20230629	-3.48	2000	20221223	17.75	2440	-3.48	20230629	2015	16.87	20230104	2440	-3.48	20230629	2000	17.75	20221223	0.12	N	372290	100	4 억	22351	N	N	N	N
14	20230629	121104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2350	0	3	0.00	197480575	82467	97.47	2350	2440	2350	3055	1645	2350	2394.66	0.52	0	1888	2423	2386	2333	2296	2243	2405	2315	4	705	100	1640	5	1	4304000	101	213.64	1.31	12	1.92	11.00	1795.00	2440	20230629	-3.69	2000	20221223	17.50	2440	-3.69	20230629	2015	16.63	20230104	2440	-3.69	20230629	2000	17.50	20221223	0.12	N	372290	100	4 억	22351	N	N	N	N
15	20230629	111104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2395	45	2	1.91	152172840	63312	74.83	2350	2440	2350	3055	1645	2350	2403.54	0.52	0	5950	2423	2386	2333	2296	2243	2405	2315	4	705	100	1640	5	1	4304000	103	217.73	1.33	12	1.47	11.00	1795.00	2440	20230629	-1.84	2000	20221223	19.75	2440	-1.84	20230629	2015	18.86	20230104	2440	-1.84	20230629	2000	19.75	20221223	0.12	N	372290	100	4 억	22351	N	N	N	N
16	20230629	101107	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2390	40	2	1.70	146682750	61015	72.11	2350	2440	2350	3055	1645	2350	2404.04	0.52	0	6351	2423	2386	2333	2296	2243	2405	2315	4	705	100	1640	5	1	4304000	103	217.27	1.33	12	1.42	11.00	1795.00	2440	20230629	-2.05	2000	20221223	19.50	2440	-2.05	20230629	2015	18.61	20230104	2440	-2.05	20230629	2000	19.50	20221223	0.12	N	372290	100	4 억	22351	N	N	N	N
17	20230629	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	50	2	2.13	34519655	14454	17.08	2350	2400	2350	3055	1645	2350	2388.24	0.52	0	297	2423	2386	2333	2296	2243	2405	2315	4	705	100	1640	5	1	4304000	103	218.18	1.34	12	0.34	11.00	1795.00	2415	20230515	-0.62	2000	20221223	20.00	2415	-0.62	20230515	2015	19.11	20230104	2415	-0.62	20230515	2000	20.00	20221223	0.12	N	372290	100	4 억	22351	N	N	N	N
18	20230628	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	70	2	3.07	197365045	84608	767.77	2280	2370	2280	2960	1600	2280	2332.70	0.46	0	2625	2316	2297	2266	2247	2216	2305	2255	4	680	100	1590	5	1	4304000	101	213.64	1.31	12	1.97	11.00	1795.00	2415	20230515	-2.69	2000	20221223	17.50	2415	-2.69	20230515	2015	16.63	20230104	2415	-2.69	20230515	2000	17.50	20221223	0.12	N	372290	100	4 억	19726	N	N	N	N
19	20230628	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	75	2	3.29	196860795	84393	765.82	2280	2370	2280	2960	1600	2280	2332.67	0.46	0	2625	2316	2297	2266	2247	2216	2305	2255	4	680	100	1590	5	1	4304000	101	214.09	1.31	12	1.96	11.00	1795.00	2415	20230515	-2.48	2000	20221223	17.75	2415	-2.48	20230515	2015	16.87	20230104	2415	-2.48	20230515	2000	17.75	20221223	0.12	N	372290	100	4 억	19726	N	N	N	N
20	20230628	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	65	2	2.85	176395530	75693	686.87	2280	2370	2280	2960	1600	2280	2330.41	0.46	0	2625	2316	2297	2266	2247	2216	2305	2255	4	680	100	1590	5	1	4304000	101	213.18	1.31	12	1.76	11.00	1795.00	2415	20230515	-2.90	2000	20221223	17.25	2415	-2.90	20230515	2015	16.38	20230104	2415	-2.90	20230515	2000	17.25	20221223	0.12	N	372290	100	4 억	19726	N	N	N	N
21	20230628	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	90	2	3.95	161560415	69404	629.80	2280	2370	2280	2960	1600	2280	2327.83	0.46	0	2627	2316	2297	2266	2247	2216	2305	2255	4	680	100	1590	5	1	4304000	102	215.45	1.32	12	1.61	11.00	1795.00	2415	20230515	-1.86	2000	20221223	18.50	2415	-1.86	20230515	2015	17.62	20230104	2415	-1.86	20230515	2000	18.50	20221223	0.12	N	372290	100	4 억	19726	N	N	N	N
22	20230628	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	65	2	2.85	142173265	61175	555.13	2280	2345	2280	2960	1600	2280	2324.04	0.46	0	2694	2316	2297	2266	2247	2216	2305	2255	4	680	100	1590	5	1	4304000	101	213.18	1.31	12	1.42	11.00	1795.00	2415	20230515	-2.90	2000	20221223	17.25	2415	-2.90	20230515	2015	16.38	20230104	2415	-2.90	20230515	2000	17.25	20221223	0.12	N	372290	100	4 억	19726	N	N	N	N
23	20230628	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	55	2	2.41	118276110	50970	462.52	2280	2345	2280	2960	1600	2280	2320.50	0.46	0	343	2316	2297	2266	2247	2216	2305	2255	4	680	100	1590	5	1	4304000	100	212.27	1.30	12	1.18	11.00	1795.00	2415	20230515	-3.31	2000	20221223	16.75	2415	-3.31	20230515	2015	15.88	20230104	2415	-3.31	20230515	2000	16.75	20221223	0.12	N	372290	100	4 억	19726	N	N	N	N
24	20230628	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	65	2	2.85	79289770	34213	310.46	2280	2345	2280	2960	1600	2280	2317.53	0.46	0	-1598	2316	2297	2266	2247	2216	2305	2255	4	680	100	1590	5	1	4304000	101	213.18	1.31	12	0.79	11.00	1795.00	2415	20230515	-2.90	2000	20221223	17.25	2415	-2.90	20230515	2015	16.38	20230104	2415	-2.90	20230515	2000	17.25	20221223	0.12	N	372290	100	4 억	19726	N	N	N	N
25	20230628	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	12287300	5364	48.68	2280	2295	2280	2960	1600	2280	2290.70	0.46	0	9	2316	2297	2266	2247	2216	2305	2255	4	680	100	1590	5	1	4304000	99	208.18	1.28	12	0.12	11.00	1795.00	2415	20230515	-5.18	2000	20221223	14.50	2415	-5.18	20230515	2015	13.65	20230104	2415	-5.18	20230515	2000	14.50	20221223	0.12	N	372290	100	4 억	19726	N	N	N	N
26	20230627	161058	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2280	0	3	0.00	24525345	10840	45.65	2280	2285	2235	2960	1600	2280	2262.49	0.46	0	-217	2303	2291	2283	2271	2263	2287	2267	4	680	100	1590	5	1	4304000	98	207.27	1.27	12	0.25	11.00	1795.00	2415	20230515	-5.59	2000	20221223	14.00	2415	-5.59	20230515	2015	13.15	20230104	2415	-5.59	20230515	2000	14.00	20221223	0.16	N	372290	100	4 억	19943	N	N	N	N
27	20230627	151108	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2285	5	2	0.22	22609645	10000	42.11	2280	2285	2235	2960	1600	2280	2260.96	0.46	0	-249	2303	2291	2283	2271	2263	2287	2267	4	680	100	1590	5	1	4304000	98	207.73	1.27	12	0.23	11.00	1795.00	2415	20230515	-5.38	2000	20221223	14.25	2415	-5.38	20230515	2015	13.40	20230104	2415	-5.38	20230515	2000	14.25	20221223	0.16	N	372290	100	4 억	19943	N	N	N	N
28	20230627	141116	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2270	-10	5	-0.44	21866515	9674	40.74	2280	2285	2235	2960	1600	2280	2260.34	0.46	0	-209	2303	2291	2283	2271	2263	2287	2267	4	680	100	1590	5	1	4304000	98	206.36	1.26	12	0.22	11.00	1795.00	2415	20230515	-6.00	2000	20221223	13.50	2415	-6.00	20230515	2015	12.66	20230104	2415	-6.00	20230515	2000	13.50	20221223	0.16	N	372290	100	4 억	19943	N	N	N	N
29	20230627	121115	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2260	-20	5	-0.88	16042985	7099	29.90	2280	2285	2235	2960	1600	2280	2259.89	0.46	0	-97	2303	2291	2283	2271	2263	2287	2267	4	680	100	1590	5	1	4304000	97	205.45	1.26	12	0.16	11.00	1795.00	2415	20230515	-6.42	2000	20221223	13.00	2415	-6.42	20230515	2015	12.16	20230104	2415	-6.42	20230515	2000	13.00	20221223	0.16	N	372290	100	4 억	19943	N	N	N	N
30	20230627	111125	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2260	-20	5	-0.88	14821575	6559	27.62	2280	2285	2235	2960	1600	2280	2259.73	0.46	0	-97	2303	2291	2283	2271	2263	2287	2267	4	680	100	1590	5	1	4304000	97	205.45	1.26	12	0.15	11.00	1795.00	2415	20230515	-6.42	2000	20221223	13.00	2415	-6.42	20230515	2015	12.16	20230104	2415	-6.42	20230515	2000	13.00	20221223	0.16	N	372290	100	4 억	19943	N	N	N	N
31	20230627	101051	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2275	-5	5	-0.22	11212205	4966	20.91	2280	2285	2235	2960	1600	2280	2257.79	0.46	0	-66	2303	2291	2283	2271	2263	2287	2267	4	680	100	1590	5	1	4304000	98	206.82	1.27	12	0.12	11.00	1795.00	2415	20230515	-5.80	2000	20221223	13.75	2415	-5.80	20230515	2015	12.90	20230104	2415	-5.80	20230515	2000	13.75	20221223	0.16	N	372290	100	4 억	19943	N	N	N	N
32	20230627	091056	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2280	0	3	0.00	11400	5	0.02	2280	2280	2280	2960	1600	2280	2280.00	0.46	0	0	2303	2291	2283	2271	2263	2287	2267	4	680	100	1590	5	1	4304000	98	207.27	1.27	12	0.00	11.00	1795.00	2415	20230515	-5.59	2000	20221223	14.00	2415	-5.59	20230515	2015	13.15	20230104	2415	-5.59	20230515	2000	14.00	20221223	0.16	N	372290	100	4 억	19943	N	N	N	N
33	20230626	161056	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2280	-5	5	-0.22	54266495	23745	43.06	2285	2295	2275	2970	1600	2285	2285.39	0.49	0	-1238	2391	2337	2286	2232	2181	2312	2207	4	685	100	1590	5	1	4304000	98	207.27	1.27	12	0.55	11.00	1795.00	2415	20230515	-5.59	2000	20221223	14.00	2415	-5.59	20230515	2015	13.15	20230104	2415	-5.59	20230515	2000	14.00	20221223	0.12	N	372290	100	4 억	21180	N	N	N	N
34	20230626	151103	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2280	-5	5	-0.22	54204935	23718	43.01	2285	2295	2275	2970	1600	2285	2285.39	0.49	0	-1211	2391	2337	2286	2232	2181	2312	2207	4	685	100	1590	5	1	4304000	98	207.27	1.27	12	0.55	11.00	1795.00	2415	20230515	-5.59	2000	20221223	14.00	2415	-5.59	20230515	2015	13.15	20230104	2415	-5.59	20230515	2000	14.00	20221223	0.12	N	372290	100	4 억	21180	N	N	N	N
35	20230626	141101	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2275	-10	5	-0.44	51920375	22716	41.19	2285	2295	2275	2970	1600	2285	2285.63	0.49	0	-1210	2391	2337	2286	2232	2181	2312	2207	4	685	100	1590	5	1	4304000	98	206.82	1.27	12	0.53	11.00	1795.00	2415	20230515	-5.80	2000	20221223	13.75	2415	-5.80	20230515	2015	12.90	20230104	2415	-5.80	20230515	2000	13.75	20221223	0.12	N	372290	100	4 억	21180	N	N	N	N
36	20230626	121057	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2290	5	2	0.22	30344805	13273	24.07	2285	2295	2275	2970	1600	2285	2286.21	0.49	0	-820	2391	2337	2286	2232	2181	2312	2207	4	685	100	1590	5	1	4304000	99	208.18	1.28	12	0.31	11.00	1795.00	2415	20230515	-5.18	2000	20221223	14.50	2415	-5.18	20230515	2015	13.65	20230104	2415	-5.18	20230515	2000	14.50	20221223	0.12	N	372290	100	4 억	21180	N	N	N	N
37	20230626	111056	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2280	-5	5	-0.22	20464095	8953	16.23	2285	2295	2275	2970	1600	2285	2285.72	0.49	0	-482	2391	2337	2286	2232	2181	2312	2207	4	685	100	1590	5	1	4304000	98	207.27	1.27	12	0.21	11.00	1795.00	2415	20230515	-5.59	2000	20221223	14.00	2415	-5.59	20230515	2015	13.15	20230104	2415	-5.59	20230515	2000	14.00	20221223	0.12	N	372290	100	4 억	21180	N	N	N	N
38	20230626	101053	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2285	0	3	0.00	14327190	6265	11.36	2285	2295	2280	2970	1600	2285	2286.86	0.49	0	-476	2391	2337	2286	2232	2181	2312	2207	4	685	100	1590	5	1	4304000	98	207.73	1.27	12	0.15	11.00	1795.00	2415	20230515	-5.38	2000	20221223	14.25	2415	-5.38	20230515	2015	13.40	20230104	2415	-5.38	20230515	2000	14.25	20221223	0.12	N	372290	100	4 억	21180	N	N	N	N
39	20230626	091100	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2285	0	3	0.00	2753425	1205	2.19	2285	2285	2285	2970	1600	2285	2285.00	0.49	0	-15	2391	2337	2286	2232	2181	2312	2207	4	685	100	1590	5	1	4304000	98	207.73	1.27	12	0.03	11.00	1795.00	2415	20230515	-5.38	2000	20221223	14.25	2415	-5.38	20230515	2015	13.40	20230104	2415	-5.38	20230515	2000	14.25	20221223	0.12	N	372290	100	4 억	21180	N	N	N	N
40	20230623	191009	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2285	-55	5	-2.35	125367525	55148	25.16	2330	2340	2235	3040	1640	2340	2273.29	0.49	7297	7297	2550	2445	2305	2200	2060	2497	2252	4	700	100	1630	5	1	4304000	98	207.73	1.27	12	1.28	11.00	1795.00	2415	20230515	-5.38	2000	20221223	14.25	2415	-5.38	20230515	2015	13.40	20230104	2415	-5.38	20230515	2000	14.25	20221223	0.12	N	372290	100	4 억	21180	N	N	N	N
41	20230623	140852	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2280	-60	5	-2.56	89878355	39394	17.97	2330	2340	2245	3040	1640	2340	2281.52	0.32	0	5765	2550	2445	2305	2200	2060	2497	2252	4	700	100	1630	5	1	4304000	98	207.27	1.27	12	0.92	11.00	1795.00	2415	20230515	-5.59	2000	20221223	14.00	2415	-5.59	20230515	2015	13.15	20230104	2415	-5.59	20230515	2000	14.00	20221223	0.12	N	372290	100	4 억	13883	N	N	N	N
42	20230622	160248	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2340	175	2	8.08	498050310	216445	2462.12	2165	2410	2165	2810	1520	2165	2300.52	0.18	0	6207	2195	2180	2170	2155	2145	2187	2162	4	645	100	1510	5	1	4304000	101	212.73	1.30	12	5.03	11.00	1795.00	2415	20230515	-3.11	2000	20221223	17.00	2415	-3.11	20230515	2015	16.13	20230104	2415	-3.11	20230515	2000	17.00	20221223	0.12	N	372290	100	4 억	7675	N	N	N	N
43	20230622	150514	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2380	215	2	9.93	253072740	112001	1274.04	2165	2380	2165	2810	1520	2165	2259.56	0.18	0	2357	2195	2180	2170	2155	2145	2187	2162	4	645	100	1510	5	1	4304000	102	216.36	1.33	12	2.60	11.00	1795.00	2415	20230515	-1.45	2000	20221223	19.00	2415	-1.45	20230515	2015	18.11	20230104	2415	-1.45	20230515	2000	19.00	20221223	0.12	N	372290	100	4 억	7675	Y	N	N	N
44	20230622	140414	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2235	70	2	3.23	121093540	54770	623.02	2165	2270	2165	2810	1520	2165	2210.95	0.18	0	252	2195	2180	2170	2155	2145	2187	2162	4	645	100	1510	5	1	4304000	96	203.18	1.25	12	1.27	11.00	1795.00	2415	20230515	-7.45	2000	20221223	11.75	2415	-7.45	20230515	2015	10.92	20230104	2415	-7.45	20230515	2000	11.75	20221223	0.12	N	372290	100	4 억	7675	N	N	N	N
45	20230622	130304	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2235	70	2	3.23	85274550	38805	441.42	2165	2235	2165	2810	1520	2165	2197.51	0.18	0	-39	2195	2180	2170	2155	2145	2187	2162	4	645	100	1510	5	1	4304000	96	203.18	1.25	12	0.90	11.00	1795.00	2415	20230515	-7.45	2000	20221223	11.75	2415	-7.45	20230515	2015	10.92	20230104	2415	-7.45	20230515	2000	11.75	20221223	0.12	N	372290	100	4 억	7675	N	N	N	N
46	20230622	120537	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2220	55	2	2.54	64772775	29560	336.25	2165	2220	2165	2810	1520	2165	2191.23	0.18	0	-27	2195	2180	2170	2155	2145	2187	2162	4	645	100	1510	5	1	4304000	96	201.82	1.24	12	0.69	11.00	1795.00	2415	20230515	-8.07	2000	20221223	11.00	2415	-8.07	20230515	2015	10.17	20230104	2415	-8.07	20230515	2000	11.00	20221223	0.12	N	372290	100	4 억	7675	N	N	N	N
47	20230622	110559	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2180	15	2	0.69	14155020	6486	73.78	2165	2200	2165	2810	1520	2165	2182.40	0.18	0	-39	2195	2180	2170	2155	2145	2187	2162	4	645	100	1510	5	1	4304000	94	198.18	1.21	12	0.15	11.00	1795.00	2415	20230515	-9.73	2000	20221223	9.00	2415	-9.73	20230515	2015	8.19	20230104	2415	-9.73	20230515	2000	9.00	20221223	0.12	N	372290	100	4 억	7675	N	N	N	N
48	20230622	100737	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2180	15	2	0.69	13278660	6084	69.21	2165	2200	2165	2810	1520	2165	2182.55	0.18	0	-39	2195	2180	2170	2155	2145	2187	2162	4	645	100	1510	5	1	4304000	94	198.18	1.21	12	0.14	11.00	1795.00	2415	20230515	-9.73	2000	20221223	9.00	2415	-9.73	20230515	2015	8.19	20230104	2415	-9.73	20230515	2000	9.00	20221223	0.12	N	372290	100	4 억	7675	N	N	N	N
49	20230622	090738	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2180	15	2	0.69	4111735	1888	21.48	2165	2180	2165	2810	1520	2165	2177.83	0.18	0	-39	2195	2180	2170	2155	2145	2187	2162	4	645	100	1510	5	1	4304000	94	198.18	1.21	12	0.04	11.00	1795.00	2415	20230515	-9.73	2000	20221223	9.00	2415	-9.73	20230515	2015	8.19	20230104	2415	-9.73	20230515	2000	9.00	20221223	0.12	N	372290	100	4 억	7675	N	N	N	N
50	20230621	160335	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2165	0	3	0.00	19057640	8791	75.86	2160	2185	2160	2810	1520	2165	2167.86	0.18	0	-19	2191	2177	2166	2152	2141	2185	2160	4	645	100	1510	5	1	4304000	93	196.82	1.21	12	0.20	11.00	1795.00	2415	20230515	-10.35	2000	20221223	8.25	2415	-10.35	20230515	2015	7.44	20230104	2415	-10.35	20230515	2000	8.25	20221223	0.12	N	372290	100	4 억	7694	N	N	N	N
51	20230621	150603	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2165	0	3	0.00	16806040	7751	66.88	2160	2185	2160	2810	1520	2165	2168.24	0.18	0	-19	2191	2177	2166	2152	2141	2185	2160	4	645	100	1510	5	1	4304000	93	196.82	1.21	12	0.18	11.00	1795.00	2415	20230515	-10.35	2000	20221223	8.25	2415	-10.35	20230515	2015	7.44	20230104	2415	-10.35	20230515	2000	8.25	20221223	0.12	N	372290	100	4 억	7694	N	N	N	N
52	20230621	140537	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2170	5	2	0.23	16782225	7740	66.79	2160	2185	2160	2810	1520	2165	2168.25	0.18	0	-19	2191	2177	2166	2152	2141	2185	2160	4	645	100	1510	5	1	4304000	93	197.27	1.21	12	0.18	11.00	1795.00	2415	20230515	-10.14	2000	20221223	8.50	2415	-10.14	20230515	2015	7.69	20230104	2415	-10.14	20230515	2000	8.50	20221223	0.12	N	372290	100	4 억	7694	N	N	N	N
53	20230621	130624	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2170	5	2	0.23	16563555	7639	65.92	2160	2185	2160	2810	1520	2165	2168.29	0.18	0	-19	2191	2177	2166	2152	2141	2185	2160	4	645	100	1510	5	1	4304000	93	197.27	1.21	12	0.18	11.00	1795.00	2415	20230515	-10.14	2000	20221223	8.50	2415	-10.14	20230515	2015	7.69	20230104	2415	-10.14	20230515	2000	8.50	20221223	0.12	N	372290	100	4 억	7694	N	N	N	N
54	20230621	120907	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2170	5	2	0.23	13696840	6315	54.49	2160	2185	2160	2810	1520	2165	2168.94	0.18	0	-19	2191	2177	2166	2152	2141	2185	2160	4	645	100	1510	5	1	4304000	93	197.27	1.21	12	0.15	11.00	1795.00	2415	20230515	-10.14	2000	20221223	8.50	2415	-10.14	20230515	2015	7.69	20230104	2415	-10.14	20230515	2000	8.50	20221223	0.12	N	372290	100	4 억	7694	N	N	N	N
55	20230621	110705	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2165	0	3	0.00	13694670	6314	54.48	2160	2185	2160	2810	1520	2165	2168.94	0.18	0	-19	2191	2177	2166	2152	2141	2185	2160	4	645	100	1510	5	1	4304000	93	196.82	1.21	12	0.15	11.00	1795.00	2415	20230515	-10.35	2000	20221223	8.25	2415	-10.35	20230515	2015	7.44	20230104	2415	-10.35	20230515	2000	8.25	20221223	0.12	N	372290	100	4 억	7694	N	N	N	N
56	20230621	100845	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2170	5	2	0.23	5284505	2434	21.00	2160	2185	2160	2810	1520	2165	2171.12	0.18	0	-19	2191	2177	2166	2152	2141	2185	2160	4	645	100	1510	5	1	4304000	93	197.27	1.21	12	0.06	11.00	1795.00	2415	20230515	-10.14	2000	20221223	8.50	2415	-10.14	20230515	2015	7.69	20230104	2415	-10.14	20230515	2000	8.50	20221223	0.12	N	372290	100	4 억	7694	N	N	N	N
57	20230621	090750	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2160	-5	5	-0.23	1146380	528	4.56	2160	2180	2160	2810	1520	2165	2171.17	0.18	0	0	2191	2177	2166	2152	2141	2185	2160	4	645	100	1510	5	1	4304000	93	196.36	1.20	12	0.01	11.00	1795.00	2415	20230515	-10.56	2000	20221223	8.00	2415	-10.56	20230515	2015	7.20	20230104	2415	-10.56	20230515	2000	8.00	20221223	0.12	N	372290	100	4 억	7694	N	N	N	N
58	20230620	160215	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2165	10	2	0.46	25107235	11589	83.73	2155	2180	2155	2800	1510	2155	2166.47	0.18	0	-188	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4304000	93	196.82	1.21	12	0.27	11.00	1795.00	2415	20230515	-10.35	2000	20221223	8.25	2415	-10.35	20230515	2015	7.44	20230104	2415	-10.35	20230515	2000	8.25	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
59	20230620	150310	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2165	10	2	0.46	24964345	11523	83.25	2155	2180	2155	2800	1510	2155	2166.48	0.18	0	-188	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4304000	93	196.82	1.21	12	0.27	11.00	1795.00	2415	20230515	-10.35	2000	20221223	8.25	2415	-10.35	20230515	2015	7.44	20230104	2415	-10.35	20230515	2000	8.25	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
60	20230620	140117	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2170	15	2	0.70	14261100	6570	47.47	2155	2180	2155	2800	1510	2155	2170.64	0.18	0	-188	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4304000	93	197.27	1.21	12	0.15	11.00	1795.00	2415	20230515	-10.14	2000	20221223	8.50	2415	-10.14	20230515	2015	7.69	20230104	2415	-10.14	20230515	2000	8.50	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
61	20230620	131014	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2170	15	2	0.70	11921835	5492	39.68	2155	2180	2155	2800	1510	2155	2170.76	0.18	0	-194	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4304000	93	197.27	1.21	12	0.13	11.00	1795.00	2415	20230515	-10.14	2000	20221223	8.50	2415	-10.14	20230515	2015	7.69	20230104	2415	-10.14	20230515	2000	8.50	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
62	20230620	120603	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2170	15	2	0.70	9879860	4551	32.88	2155	2180	2155	2800	1510	2155	2170.92	0.18	0	-194	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4304000	93	197.27	1.21	12	0.11	11.00	1795.00	2415	20230515	-10.14	2000	20221223	8.50	2415	-10.14	20230515	2015	7.69	20230104	2415	-10.14	20230515	2000	8.50	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
63	20230620	110328	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2170	15	2	0.70	7527575	3467	25.05	2155	2180	2155	2800	1510	2155	2171.21	0.18	0	-227	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4304000	93	197.27	1.21	12	0.08	11.00	1795.00	2415	20230515	-10.14	2000	20221223	8.50	2415	-10.14	20230515	2015	7.69	20230104	2415	-10.14	20230515	2000	8.50	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
64	20230620	100825	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2170	15	2	0.70	7527575	3467	25.05	2155	2180	2155	2800	1510	2155	2171.21	0.18	0	-227	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4304000	93	197.27	1.21	12	0.08	11.00	1795.00	2415	20230515	-10.14	2000	20221223	8.50	2415	-10.14	20230515	2015	7.69	20230104	2415	-10.14	20230515	2000	8.50	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
65	20230620	090656	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.18	0	0	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4304000	93	195.91	1.20	12	0.00	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
66	20230619	160801	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	0	3	0.00	29737860	13841	95.49	2155	2155	2140	2800	1510	2155	2148.53	0.18	0	0	2181	2167	2156	2142	2131	2162	2137	4	645	100	1500	5	1	4304000	93	195.91	1.20	12	0.32	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
67	20230619	150348	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2150	-5	5	-0.23	25279315	11772	81.21	2155	2155	2140	2800	1510	2155	2147.41	0.18	0	0	2181	2167	2156	2142	2131	2162	2137	4	645	100	1500	5	1	4304000	93	195.45	1.20	12	0.27	11.00	1795.00	2415	20230515	-10.97	2000	20221223	7.50	2415	-10.97	20230515	2015	6.70	20230104	2415	-10.97	20230515	2000	7.50	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
68	20230619	140516	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2150	-5	5	-0.23	22034460	10263	70.80	2155	2155	2140	2800	1510	2155	2146.98	0.18	0	0	2181	2167	2156	2142	2131	2162	2137	4	645	100	1500	5	1	4304000	93	195.45	1.20	12	0.24	11.00	1795.00	2415	20230515	-10.97	2000	20221223	7.50	2415	-10.97	20230515	2015	6.70	20230104	2415	-10.97	20230515	2000	7.50	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
69	20230619	130633	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	0	3	0.00	16588510	7730	53.33	2155	2155	2140	2800	1510	2155	2145.99	0.18	0	0	2181	2167	2156	2142	2131	2162	2137	4	645	100	1500	5	1	4304000	93	195.91	1.20	12	0.18	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
70	20230619	120132	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	0	3	0.00	16588510	7730	53.33	2155	2155	2140	2800	1510	2155	2145.99	0.18	0	0	2181	2167	2156	2142	2131	2162	2137	4	645	100	1500	5	1	4304000	93	195.91	1.20	12	0.18	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
71	20230619	110813	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2150	-5	5	-0.23	6702975	3113	21.48	2155	2155	2150	2800	1510	2155	2153.22	0.18	0	0	2181	2167	2156	2142	2131	2162	2137	4	645	100	1500	5	1	4304000	93	195.45	1.20	12	0.07	11.00	1795.00	2415	20230515	-10.97	2000	20221223	7.50	2415	-10.97	20230515	2015	6.70	20230104	2415	-10.97	20230515	2000	7.50	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
72	20230619	100721	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	0	3	0.00	4310000	2000	13.80	2155	2155	2155	2800	1510	2155	2155.00	0.18	0	0	2181	2167	2156	2142	2131	2162	2137	4	645	100	1500	5	1	4304000	93	195.91	1.20	12	0.05	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
73	20230619	090824	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.18	0	0	2181	2167	2156	2142	2131	2162	2137	4	645	100	1500	5	1	4304000	93	195.91	1.20	12	0.00	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	7882	N	N	N	N
74	20230616	160942	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	-5	5	-0.23	31187655	14495	188.93	2160	2170	2145	2805	1515	2160	2151.61	0.19	0	-328	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	4304000	93	195.91	1.20	12	0.34	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	8210	N	N	N	N
75	20230616	150949	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2145	-15	5	-0.69	31073440	14442	188.24	2160	2170	2145	2805	1515	2160	2151.60	0.19	0	-328	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	4304000	92	195.00	1.19	12	0.34	11.00	1795.00	2415	20230515	-11.18	2000	20221223	7.25	2415	-11.18	20230515	2015	6.45	20230104	2415	-11.18	20230515	2000	7.25	20221223	0.12	N	372290	100	4 억	8210	N	N	N	N
76	20230616	140617	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2150	-10	5	-0.46	23174820	10767	140.34	2160	2170	2145	2805	1515	2160	2152.39	0.19	0	-323	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	4304000	93	195.45	1.20	12	0.25	11.00	1795.00	2415	20230515	-10.97	2000	20221223	7.50	2415	-10.97	20230515	2015	6.70	20230104	2415	-10.97	20230515	2000	7.50	20221223	0.12	N	372290	100	4 억	8210	N	N	N	N
77	20230616	130640	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	-5	5	-0.23	19898205	9243	120.48	2160	2170	2145	2805	1515	2160	2152.79	0.19	0	-299	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	4304000	93	195.91	1.20	12	0.21	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	8210	N	N	N	N
78	20230616	120738	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	-5	5	-0.23	19459100	9039	117.82	2160	2170	2145	2805	1515	2160	2152.79	0.19	0	-208	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	4304000	93	195.91	1.20	12	0.21	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	8210	N	N	N	N
79	20230616	110946	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	-5	5	-0.23	7305580	3391	44.20	2160	2170	2145	2805	1515	2160	2154.40	0.19	0	-97	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	4304000	93	195.91	1.20	12	0.08	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	8210	N	N	N	N
80	20230616	100101	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2165	5	2	0.23	2202330	1018	13.27	2160	2170	2145	2805	1515	2160	2163.39	0.19	0	-49	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	4304000	93	196.82	1.21	12	0.02	11.00	1795.00	2415	20230515	-10.35	2000	20221223	8.25	2415	-10.35	20230515	2015	7.44	20230104	2415	-10.35	20230515	2000	8.25	20221223	0.12	N	372290	100	4 억	8210	N	N	N	N
81	20230616	091010	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2160	0	3	0.00	2160	1	0.01	2160	2160	2160	2805	1515	2160	2160.00	0.19	0	0	2176	2167	2161	2152	2146	2167	2152	4	645	100	1510	5	1	4304000	93	196.36	1.20	12	0.00	11.00	1795.00	2415	20230515	-10.56	2000	20221223	8.00	2415	-10.56	20230515	2015	7.20	20230104	2415	-10.56	20230515	2000	8.00	20221223	0.12	N	372290	100	4 억	8210	N	N	N	N
82	20230615	150303	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2160	0	3	0.00	16489215	7625	218.79	2160	2170	2155	2805	1515	2160	2162.52	0.20	0	-227	2176	2167	2156	2147	2136	2170	2150	4	645	100	1510	5	1	4304000	93	196.36	1.20	12	0.18	11.00	1795.00	2415	20230515	-10.56	2000	20221223	8.00	2415	-10.56	20230515	2015	7.20	20230104	2415	-10.56	20230515	2000	8.00	20221223	0.12	N	372290	100	4 억	8450	N	N	N	N
83	20230615	140502	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2155	-5	5	-0.23	15480670	7157	205.37	2160	2170	2155	2805	1515	2160	2163.01	0.20	0	-190	2176	2167	2156	2147	2136	2170	2150	4	645	100	1510	5	1	4304000	93	195.91	1.20	12	0.17	11.00	1795.00	2415	20230515	-10.77	2000	20221223	7.75	2415	-10.77	20230515	2015	6.95	20230104	2415	-10.77	20230515	2000	7.75	20221223	0.12	N	372290	100	4 억	8450	N	N	N	N
84	20230615	130738	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2165	5	2	0.23	10982080	5073	145.57	2160	2170	2160	2805	1515	2160	2164.81	0.20	0	-190	2176	2167	2156	2147	2136	2170	2150	4	645	100	1510	5	1	4304000	93	196.82	1.21	12	0.12	11.00	1795.00	2415	20230515	-10.35	2000	20221223	8.25	2415	-10.35	20230515	2015	7.44	20230104	2415	-10.35	20230515	2000	8.25	20221223	0.12	N	372290	100	4 억	8450	N	N	N	N
85	20230615	120720	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2165	5	2	0.23	8594420	3969	113.89	2160	2170	2160	2805	1515	2160	2165.39	0.20	0	-190	2176	2167	2156	2147	2136	2170	2150	4	645	100	1510	5	1	4304000	93	196.82	1.21	12	0.09	11.00	1795.00	2415	20230515	-10.35	2000	20221223	8.25	2415	-10.35	20230515	2015	7.44	20230104	2415	-10.35	20230515	2000	8.25	20221223	0.12	N	372290	100	4 억	8450	N	N	N	N
86	20230615	110525	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2170	10	2	0.46	8464530	3909	112.17	2160	2170	2160	2805	1515	2160	2165.40	0.20	0	-188	2176	2167	2156	2147	2136	2170	2150	4	645	100	1510	5	1	4304000	93	197.27	1.21	12	0.09	11.00	1795.00	2415	20230515	-10.14	2000	20221223	8.50	2415	-10.14	20230515	2015	7.69	20230104	2415	-10.14	20230515	2000	8.50	20221223	0.12	N	372290	100	4 억	8450	N	N	N	N
87	20230611	184527	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2150	5	2	0.23	72361920	34055	93.65	2145	2155	2110	2785	1505	2145	2124.85	0.21	-549	-549	2188	2166	2138	2116	2088	2152	2102	4	640	100	1500	5	1	4304000	93	195.45	1.20	12	0.79	11.00	1795.00	2415	20230515	-10.97	2000	20221223	7.50	2415	-10.97	20230515	2015	6.70	20230104	2415	-10.97	20230515	2000	7.50	20221223	0.11	N	372290	100	4 억	9135	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History