KissMeData/021080/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

37 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	160322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	0	3	0.00	133286640	53803	120.90	2500	2500	2465	3215	1735	2475	2477.31	4.72	0	3958	2501	2487	2476	2462	2451	2495	2470	240	740	500	1730	5	1	48000000	1188	4.21	0.69	12	0.11	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	4.01	N	021080	500	240 억	2264033	N	N	809	N	N
3	20230630	150324	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	5	2	0.20	118762415	47945	107.74	2500	2500	2465	3215	1735	2475	2477.06	4.72	0	2053	2501	2487	2476	2462	2451	2495	2470	240	740	500	1730	5	1	48000000	1190	4.22	0.69	12	0.10	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	4.01	N	021080	500	240 억	2264033	N	N	0	N	N
4	20230630	140323	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	5	2	0.20	108821155	43939	98.74	2500	2500	2465	3215	1735	2475	2476.64	4.72	0	-342	2501	2487	2476	2462	2451	2495	2470	240	740	500	1730	5	1	48000000	1190	4.22	0.69	12	0.09	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	4.01	N	021080	500	240 억	2264033	N	N	0	N	N
5	20230630	130324	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	15	2	0.61	100905835	40751	91.57	2500	2500	2465	3215	1735	2475	2476.16	4.72	0	-365	2501	2487	2476	2462	2451	2495	2470	240	740	500	1730	5	1	48000000	1195	4.23	0.70	12	0.08	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	4.01	N	021080	500	240 억	2264033	N	N	0	N	N
6	20230630	120321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	5	2	0.20	86162615	34807	78.22	2500	2500	2465	3215	1735	2475	2475.44	4.72	0	-365	2501	2487	2476	2462	2451	2495	2470	240	740	500	1730	5	1	48000000	1190	4.22	0.69	12	0.07	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	4.01	N	021080	500	240 억	2264033	N	N	0	N	N
7	20230630	110323	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	0	3	0.00	75585620	30530	68.61	2500	2500	2465	3215	1735	2475	2475.78	4.72	0	104	2501	2487	2476	2462	2451	2495	2470	240	740	500	1730	5	1	48000000	1188	4.21	0.69	12	0.06	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	4.01	N	021080	500	240 억	2264033	N	N	0	N	N
8	20230630	100323	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	5	2	0.20	60381320	24379	54.78	2500	2500	2465	3215	1735	2475	2476.78	4.72	0	-920	2501	2487	2476	2462	2451	2495	2470	240	740	500	1730	5	1	48000000	1190	4.22	0.69	12	0.05	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	4.01	N	021080	500	240 억	2264033	N	N	0	N	N
9	20230630	090324	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	15	2	0.61	11896000	4772	10.72	2500	2500	2490	3215	1735	2475	2492.88	4.72	0	-2968	2501	2487	2476	2462	2451	2495	2470	240	740	500	1730	5	1	48000000	1195	4.23	0.70	12	0.01	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	4.01	N	021080	500	240 억	2264033	N	N	0	N	N
10	20230629	160322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-5	5	-0.20	108027060	43703	79.25	2470	2490	2465	3220	1740	2480	2471.83	4.71	0	983	2510	2495	2480	2465	2450	2487	2457	240	740	500	1730	5	1	48000000	1188	4.21	0.69	12	0.09	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	4.03	N	021080	500	240 억	2263050	N	N	0	N	N
11	20230629	150321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-10	5	-0.40	94986825	38425	69.68	2470	2490	2465	3220	1740	2480	2472.01	4.71	0	360	2510	2495	2480	2465	2450	2487	2457	240	740	500	1730	5	1	48000000	1186	4.20	0.69	12	0.08	588.00	3580.00	3850	20220818	-35.84	2395	20221013	3.13	3110	-20.58	20230208	2415	2.28	20230103	3850	-35.84	20220818	2395	3.13	20221013	4.03	N	021080	500	240 억	2263050	N	N	0	N	N
12	20230629	140320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-5	5	-0.20	66033840	26701	48.42	2470	2490	2465	3220	1740	2480	2473.08	4.71	0	2386	2510	2495	2480	2465	2450	2487	2457	240	740	500	1730	5	1	48000000	1188	4.21	0.69	12	0.06	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	4.03	N	021080	500	240 억	2263050	N	N	0	N	N
13	20230629	130321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-5	5	-0.20	63182485	25547	46.33	2470	2490	2465	3220	1740	2480	2473.19	4.71	0	2386	2510	2495	2480	2465	2450	2487	2457	240	740	500	1730	5	1	48000000	1188	4.21	0.69	12	0.05	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	4.03	N	021080	500	240 억	2263050	N	N	0	N	N
14	20230629	120322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-10	5	-0.40	59728160	24148	43.79	2470	2490	2465	3220	1740	2480	2473.42	4.71	0	2902	2510	2495	2480	2465	2450	2487	2457	240	740	500	1730	5	1	48000000	1186	4.20	0.69	12	0.05	588.00	3580.00	3850	20220818	-35.84	2395	20221013	3.13	3110	-20.58	20230208	2415	2.28	20230103	3850	-35.84	20220818	2395	3.13	20221013	4.03	N	021080	500	240 억	2263050	N	N	0	N	N
15	20230629	110322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-5	5	-0.20	50299390	20330	36.87	2470	2490	2465	3220	1740	2480	2474.15	4.71	0	4941	2510	2495	2480	2465	2450	2487	2457	240	740	500	1730	5	1	48000000	1188	4.21	0.69	12	0.04	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	4.03	N	021080	500	240 억	2263050	N	N	0	N	N
16	20230629	100322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-5	5	-0.20	35910880	14514	26.32	2470	2490	2465	3220	1740	2480	2474.22	4.71	0	5016	2510	2495	2480	2465	2450	2487	2457	240	740	500	1730	5	1	48000000	1188	4.21	0.69	12	0.03	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	4.03	N	021080	500	240 억	2263050	N	N	0	N	N
17	20230629	090322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	10	2	0.40	14127735	5696	10.33	2470	2490	2470	3220	1740	2480	2480.29	4.71	0	5416	2510	2495	2480	2465	2450	2487	2457	240	740	500	1730	5	1	48000000	1195	4.23	0.70	12	0.01	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	4.03	N	021080	500	240 억	2263050	N	N	0	N	N
18	20230628	160319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	0	3	0.00	135091405	54513	84.63	2485	2495	2465	3220	1740	2480	2478.14	4.71	0	974	2503	2491	2473	2461	2443	2497	2467	240	740	500	1730	5	1	48000000	1190	4.22	0.69	12	0.11	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	4.02	N	021080	500	240 억	2262076	N	N	0	N	N
19	20230628	150321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-5	5	-0.20	130859680	52805	81.98	2485	2495	2465	3220	1740	2480	2478.17	4.71	0	1607	2503	2491	2473	2461	2443	2497	2467	240	740	500	1730	5	1	48000000	1188	4.21	0.69	12	0.11	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	4.02	N	021080	500	240 억	2262076	N	N	0	N	N
20	20230628	140319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	5	2	0.20	120819035	48756	75.70	2485	2495	2465	3220	1740	2480	2478.03	4.71	0	1451	2503	2491	2473	2461	2443	2497	2467	240	740	500	1730	5	1	48000000	1193	4.23	0.69	12	0.10	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	4.02	N	021080	500	240 억	2262076	N	N	0	N	N
21	20230628	130320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	5	2	0.20	99909960	40317	62.59	2485	2495	2465	3220	1740	2480	2478.11	4.71	0	84	2503	2491	2473	2461	2443	2497	2467	240	740	500	1730	5	1	48000000	1193	4.23	0.69	12	0.08	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	4.02	N	021080	500	240 억	2262076	N	N	0	N	N
22	20230628	120254	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	0	3	0.00	79294770	32005	49.69	2485	2495	2465	3220	1740	2480	2477.57	4.71	0	-2	2503	2491	2473	2461	2443	2497	2467	240	740	500	1730	5	1	48000000	1190	4.22	0.69	12	0.07	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	4.02	N	021080	500	240 억	2262076	N	N	0	N	N
23	20230628	110322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	5	2	0.20	40852395	16459	25.55	2485	2495	2475	3220	1740	2480	2482.07	4.71	0	-78	2503	2491	2473	2461	2443	2497	2467	240	740	500	1730	5	1	48000000	1193	4.23	0.69	12	0.03	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	4.02	N	021080	500	240 억	2262076	N	N	0	N	N
24	20230628	100320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	0	3	0.00	22789455	9177	14.25	2485	2495	2475	3220	1740	2480	2483.32	4.71	0	-609	2503	2491	2473	2461	2443	2497	2467	240	740	500	1730	5	1	48000000	1190	4.22	0.69	12	0.02	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	4.02	N	021080	500	240 억	2262076	N	N	0	N	N
25	20230628	090320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	10	2	0.40	7545355	3031	4.71	2485	2495	2485	3220	1740	2480	2489.41	4.71	0	-323	2503	2491	2473	2461	2443	2497	2467	240	740	500	1730	5	1	48000000	1195	4.23	0.70	12	0.01	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	4.02	N	021080	500	240 억	2262076	N	N	0	N	N
26	20230627	160321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	0	3	0.00	157914110	64093	71.43	2455	2485	2455	3220	1740	2480	2463.83	4.72	0	-5128	2526	2502	2486	2462	2446	2495	2455	240	740	500	1730	5	1	48000000	1190	4.22	0.69	12	0.13	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	4.06	N	021080	500	240 억	2267105	N	N	0	N	N
27	20230627	150323	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-5	5	-0.20	150758725	61202	68.21	2455	2485	2455	3220	1740	2480	2463.30	4.72	0	-4486	2526	2502	2486	2462	2446	2495	2455	240	740	500	1730	5	1	48000000	1188	4.21	0.69	12	0.13	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	4.06	N	021080	500	240 억	2267105	N	N	0	N	N
28	20230627	140324	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-10	5	-0.40	132535945	53819	59.98	2455	2485	2455	3220	1740	2480	2462.62	4.72	0	-3879	2526	2502	2486	2462	2446	2495	2455	240	740	500	1730	5	1	48000000	1186	4.20	0.69	12	0.11	588.00	3580.00	3850	20220818	-35.84	2395	20221013	3.13	3110	-20.58	20230208	2415	2.28	20230103	3850	-35.84	20220818	2395	3.13	20221013	4.06	N	021080	500	240 억	2267105	N	N	0	N	N
29	20230627	130325	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-5	5	-0.20	113490570	46108	51.38	2455	2485	2455	3220	1740	2480	2461.41	4.72	0	-3312	2526	2502	2486	2462	2446	2495	2455	240	740	500	1730	5	1	48000000	1188	4.21	0.69	12	0.10	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	4.06	N	021080	500	240 억	2267105	N	N	0	N	N
30	20230627	120326	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2465	-15	5	-0.60	88276200	35872	39.98	2455	2485	2455	3220	1740	2480	2460.87	4.72	0	-2019	2526	2502	2486	2462	2446	2495	2455	240	740	500	1730	5	1	48000000	1183	4.19	0.69	12	0.07	588.00	3580.00	3850	20220818	-35.97	2395	20221013	2.92	3110	-20.74	20230208	2415	2.07	20230103	3850	-35.97	20220818	2395	2.92	20221013	4.06	N	021080	500	240 억	2267105	N	N	0	N	N
31	20230627	110325	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-10	5	-0.40	68162580	27731	30.90	2455	2470	2455	3220	1740	2480	2457.99	4.72	0	-799	2526	2502	2486	2462	2446	2495	2455	240	740	500	1730	5	1	48000000	1186	4.20	0.69	12	0.06	588.00	3580.00	3850	20220818	-35.84	2395	20221013	3.13	3110	-20.58	20230208	2415	2.28	20230103	3850	-35.84	20220818	2395	3.13	20221013	4.06	N	021080	500	240 억	2267105	N	N	0	N	N
32	20230627	100319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-20	5	-0.81	61440775	25004	27.87	2455	2470	2455	3220	1740	2480	2457.24	4.72	0	388	2526	2502	2486	2462	2446	2495	2455	240	740	500	1730	5	1	48000000	1181	4.18	0.69	12	0.05	588.00	3580.00	3850	20220818	-36.10	2395	20221013	2.71	3110	-20.90	20230208	2415	1.86	20230103	3850	-36.10	20220818	2395	2.71	20221013	4.06	N	021080	500	240 억	2267105	N	N	0	N	N
33	20230627	090321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2455	-25	5	-1.01	27672960	11271	12.56	2455	2465	2455	3220	1740	2480	2455.24	4.72	0	-164	2526	2502	2486	2462	2446	2495	2455	240	740	500	1730	5	1	48000000	1178	4.18	0.69	12	0.02	588.00	3580.00	3850	20220818	-36.23	2395	20221013	2.51	3110	-21.06	20230208	2415	1.66	20230103	3850	-36.23	20220818	2395	2.51	20221013	4.06	N	021080	500	240 억	2267105	N	N	0	N	N
34	20230626	160319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	-20	5	-0.80	221345590	89150	121.75	2505	2510	2470	3250	1750	2500	2482.85	4.71	0	5730	2553	2526	2508	2481	2463	2517	2472	240	750	500	1750	5	1	48000000	1190	4.22	0.69	12	0.19	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	3.97	N	021080	500	240 억	2261376	N	N	0	N	N
35	20230626	150322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-15	5	-0.60	202809580	81676	111.55	2505	2510	2470	3250	1750	2500	2483.10	4.71	0	5232	2553	2526	2508	2481	2463	2517	2472	240	750	500	1750	5	1	48000000	1193	4.23	0.69	12	0.17	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.97	N	021080	500	240 억	2261376	N	N	0	N	N
36	20230626	140321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	0	3	0.00	65959480	26468	36.15	2505	2510	2480	3250	1750	2500	2492.05	4.71	0	409	2553	2526	2508	2481	2463	2517	2472	240	750	500	1750	5	1	48000000	1200	4.25	0.70	12	0.06	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.97	N	021080	500	240 억	2261376	N	N	0	N	N
37	20230626	130321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	0	3	0.00	60427955	24247	33.11	2505	2510	2480	3250	1750	2500	2492.18	4.71	0	-20	2553	2526	2508	2481	2463	2517	2472	240	750	500	1750	5	1	48000000	1200	4.25	0.70	12	0.05	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.97	N	021080	500	240 억	2261376	N	N	0	N	N
38	20230626	120319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	0	3	0.00	49338920	19791	27.03	2505	2510	2480	3250	1750	2500	2493.00	4.71	0	-146	2553	2526	2508	2481	2463	2517	2472	240	750	500	1750	5	1	48000000	1200	4.25	0.70	12	0.04	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.97	N	021080	500	240 억	2261376	N	N	0	N	N
39	20230626	110319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	-5	5	-0.20	37650370	15107	20.63	2505	2510	2480	3250	1750	2500	2492.25	4.71	0	-1202	2553	2526	2508	2481	2463	2517	2472	240	750	500	1750	5	1	48000000	1198	4.24	0.70	12	0.03	588.00	3580.00	3850	20220818	-35.19	2395	20221013	4.18	3110	-19.77	20230208	2415	3.31	20230103	3850	-35.19	20220818	2395	4.18	20221013	3.97	N	021080	500	240 억	2261376	N	N	0	N	N
40	20230626	100320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	-10	5	-0.40	26273410	10536	14.39	2505	2510	2480	3250	1750	2500	2493.68	4.71	0	-1924	2553	2526	2508	2481	2463	2517	2472	240	750	500	1750	5	1	48000000	1195	4.23	0.70	12	0.02	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.97	N	021080	500	240 억	2261376	N	N	0	N	N
41	20230626	090320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-15	5	-0.60	7348830	2939	4.01	2505	2510	2480	3250	1750	2500	2500.45	4.71	0	-1987	2553	2526	2508	2481	2463	2517	2472	240	750	500	1750	5	1	48000000	1193	4.23	0.69	12	0.01	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.97	N	021080	500	240 억	2261376	N	N	0	N	N
42	20230623	160517	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	-35	5	-1.38	175523915	70023	8.66	2530	2535	2490	3295	1775	2535	2506.70	4.71	0	1164	2775	2655	2580	2460	2385	2617	2422	240	760	500	1770	5	1	48000000	1200	4.25	0.70	12	0.15	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.96	N	021080	500	240 억	2260213	N	N	0	N	N
43	20230623	140249	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	-35	5	-1.38	150271150	59904	7.41	2530	2535	2490	3295	1775	2535	2508.53	4.71	0	2558	2775	2655	2580	2460	2385	2617	2422	240	760	500	1770	5	1	48000000	1200	4.25	0.70	12	0.12	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.96	N	021080	500	240 억	2260213	N	N	0	N	N
44	20230622	160159	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2535	50	2	2.01	2084107925	805979	789.63	2610	2700	2505	3230	1740	2485	2585.95	4.97	0	-123683	2538	2511	2498	2471	2458	2505	2465	240	745	500	1730	5	1	48000000	1217	4.31	0.71	12	1.68	588.00	3580.00	3850	20220818	-34.16	2395	20221013	5.85	3110	-18.49	20230208	2415	4.97	20230103	3850	-34.16	20220818	2395	5.85	20221013	3.96	N	021080	500	240 억	2383889	N	N	0	N	N
45	20230622	150156	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2530	45	2	1.81	2042051920	789375	773.36	2610	2700	2505	3230	1740	2485	2586.92	4.97	0	-122351	2538	2511	2498	2471	2458	2505	2465	240	745	500	1730	5	1	48000000	1214	4.30	0.71	12	1.64	588.00	3580.00	3850	20220818	-34.29	2395	20221013	5.64	3110	-18.65	20230208	2415	4.76	20230103	3850	-34.29	20220818	2395	5.64	20221013	3.96	N	021080	500	240 억	2383889	N	N	0	N	N
46	20230622	140735	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2545	60	2	2.41	1938248595	748176	733.00	2610	2700	2510	3230	1740	2485	2590.63	4.97	0	-129955	2538	2511	2498	2471	2458	2505	2465	240	745	500	1730	5	1	48000000	1222	4.33	0.71	12	1.56	588.00	3580.00	3850	20220818	-33.90	2395	20221013	6.26	3110	-18.17	20230208	2415	5.38	20230103	3850	-33.90	20220818	2395	6.26	20221013	3.96	N	021080	500	240 억	2383889	N	N	0	N	N
47	20230622	130145	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2525	40	2	1.61	1876238045	723606	708.92	2610	2700	2510	3230	1740	2485	2592.90	4.97	0	-128483	2538	2511	2498	2471	2458	2505	2465	240	745	500	1730	5	1	48000000	1212	4.29	0.71	12	1.51	588.00	3580.00	3850	20220818	-34.42	2395	20221013	5.43	3110	-18.81	20230208	2415	4.55	20230103	3850	-34.42	20220818	2395	5.43	20221013	3.96	N	021080	500	240 억	2383889	N	N	0	N	N
48	20230622	120445	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2535	50	2	2.01	1841858720	710003	695.60	2610	2700	2510	3230	1740	2485	2594.16	4.97	0	-127571	2538	2511	2498	2471	2458	2505	2465	240	745	500	1730	5	1	48000000	1217	4.31	0.71	12	1.48	588.00	3580.00	3850	20220818	-34.16	2395	20221013	5.85	3110	-18.49	20230208	2415	4.97	20230103	3850	-34.16	20220818	2395	5.85	20221013	3.96	N	021080	500	240 억	2383889	N	N	0	N	N
49	20230622	110724	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2565	80	2	3.22	1799495885	693340	679.27	2610	2700	2510	3230	1740	2485	2595.40	4.97	0	-125899	2538	2511	2498	2471	2458	2505	2465	240	745	500	1730	5	1	48000000	1231	4.36	0.72	12	1.44	588.00	3580.00	3850	20220818	-33.38	2395	20221013	7.10	3110	-17.52	20230208	2415	6.21	20230103	3850	-33.38	20220818	2395	7.10	20221013	3.96	N	021080	500	240 억	2383889	N	N	0	N	N
50	20230622	100258	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2525	40	2	1.61	1670246700	642230	629.20	2610	2700	2515	3230	1740	2485	2600.70	4.97	0	-117287	2538	2511	2498	2471	2458	2505	2465	240	745	500	1730	5	1	48000000	1212	4.29	0.71	12	1.34	588.00	3580.00	3850	20220818	-34.42	2395	20221013	5.43	3110	-18.81	20230208	2415	4.55	20230103	3850	-34.42	20220818	2395	5.43	20221013	3.96	N	021080	500	240 억	2383889	N	N	0	N	N
51	20230622	090344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	130	2	5.23	834530580	317415	310.97	2610	2700	2555	3230	1740	2485	2629.15	4.97	0	-100051	2538	2511	2498	2471	2458	2505	2465	240	745	500	1730	5	1	48000000	1255	4.45	0.73	12	0.66	588.00	3580.00	3850	20220818	-32.08	2395	20221013	9.19	3110	-15.92	20230208	2415	8.28	20230103	3850	-32.08	20220818	2395	9.19	20221013	3.96	N	021080	500	240 억	2383889	N	N	0	N	N
52	20230621	160456	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-5	5	-0.20	254856695	101619	176.81	2510	2525	2485	3235	1745	2490	2507.97	4.95	0	9418	2526	2507	2486	2467	2446	2517	2477	240	745	500	1740	5	1	48000000	1193	4.23	0.69	12	0.21	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.97	N	021080	500	240 억	2374471	N	N	52	N	N
53	20230621	151003	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	10	2	0.40	244181685	97329	169.34	2510	2525	2485	3235	1745	2490	2508.83	4.95	0	9522	2526	2507	2486	2467	2446	2517	2477	240	745	500	1740	5	1	48000000	1200	4.25	0.70	12	0.20	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.97	N	021080	500	240 억	2374471	N	N	52	N	N
54	20230621	141018	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	15	2	0.60	194345415	77370	134.62	2510	2525	2500	3235	1745	2490	2511.90	4.95	0	7677	2526	2507	2486	2467	2446	2517	2477	240	745	500	1740	5	1	48000000	1202	4.26	0.70	12	0.16	588.00	3580.00	3850	20220818	-34.94	2395	20221013	4.59	3110	-19.45	20230208	2415	3.73	20230103	3850	-34.94	20220818	2395	4.59	20221013	3.97	N	021080	500	240 억	2374471	N	N	52	N	N
55	20230621	130815	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	20	2	0.80	187993095	74834	130.20	2510	2525	2500	3235	1745	2490	2512.13	4.95	0	8610	2526	2507	2486	2467	2446	2517	2477	240	745	500	1740	5	1	48000000	1205	4.27	0.70	12	0.16	588.00	3580.00	3850	20220818	-34.81	2395	20221013	4.80	3110	-19.29	20230208	2415	3.93	20230103	3850	-34.81	20220818	2395	4.80	20221013	3.97	N	021080	500	240 억	2374471	N	N	52	N	N
56	20230621	120906	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	20	2	0.80	177220840	70543	122.74	2510	2525	2500	3235	1745	2490	2512.24	4.95	0	8056	2526	2507	2486	2467	2446	2517	2477	240	745	500	1740	5	1	48000000	1205	4.27	0.70	12	0.15	588.00	3580.00	3850	20220818	-34.81	2395	20221013	4.80	3110	-19.29	20230208	2415	3.93	20230103	3850	-34.81	20220818	2395	4.80	20221013	3.97	N	021080	500	240 억	2374471	N	N	52	N	N
57	20230621	110439	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	25	2	1.00	156641835	62361	108.50	2510	2525	2500	3235	1745	2490	2511.86	4.95	0	5620	2526	2507	2486	2467	2446	2517	2477	240	745	500	1740	5	1	48000000	1207	4.28	0.70	12	0.13	588.00	3580.00	3850	20220818	-34.68	2395	20221013	5.01	3110	-19.13	20230208	2415	4.14	20230103	3850	-34.68	20220818	2395	5.01	20221013	3.97	N	021080	500	240 억	2374471	N	N	52	N	N
58	20230621	100602	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	10	2	0.40	102529560	40825	71.03	2510	2525	2500	3235	1745	2490	2511.44	4.95	0	-2328	2526	2507	2486	2467	2446	2517	2477	240	745	500	1740	5	1	48000000	1200	4.25	0.70	12	0.09	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.97	N	021080	500	240 억	2374471	N	N	52	N	N
59	20230621	091036	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	30	2	1.20	49290540	19605	34.11	2510	2525	2505	3235	1745	2490	2514.18	4.95	0	-1284	2526	2507	2486	2467	2446	2517	2477	240	745	500	1740	5	1	48000000	1210	4.29	0.70	12	0.04	588.00	3580.00	3850	20220818	-34.55	2395	20221013	5.22	3110	-18.97	20230208	2415	4.35	20230103	3850	-34.55	20220818	2395	5.22	20221013	3.97	N	021080	500	240 억	2374471	N	N	52	N	N
60	20230620	161034	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	5	2	0.20	142444010	57449	80.92	2475	2505	2465	3230	1740	2485	2479.49	4.95	0	-1530	2511	2497	2486	2472	2461	2505	2480	240	745	500	1730	5	1	48000000	1195	4.23	0.70	12	0.12	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.96	N	021080	500	240 억	2376001	N	N	52	N	N
61	20230620	150653	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	5	2	0.20	139271415	56172	79.12	2475	2505	2465	3230	1740	2485	2479.37	4.95	0	-1082	2511	2497	2486	2472	2461	2505	2480	240	745	500	1730	5	1	48000000	1195	4.23	0.70	12	0.12	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.96	N	021080	500	240 억	2376001	N	N	0	N	N
62	20230620	140806	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	-5	5	-0.20	125999270	50815	71.57	2475	2505	2465	3230	1740	2485	2479.57	4.95	0	-617	2511	2497	2486	2472	2461	2505	2480	240	745	500	1730	5	1	48000000	1190	4.22	0.69	12	0.11	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	3.96	N	021080	500	240 억	2376001	N	N	0	N	N
63	20230620	130834	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	5	2	0.20	120183005	48472	68.27	2475	2505	2465	3230	1740	2485	2479.43	4.95	0	116	2511	2497	2486	2472	2461	2505	2480	240	745	500	1730	5	1	48000000	1195	4.23	0.70	12	0.10	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.96	N	021080	500	240 억	2376001	N	N	0	N	N
64	20230620	120421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	0	3	0.00	115051210	46410	65.37	2475	2505	2465	3230	1740	2485	2479.02	4.95	0	740	2511	2497	2486	2472	2461	2505	2480	240	745	500	1730	5	1	48000000	1193	4.23	0.69	12	0.10	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.96	N	021080	500	240 억	2376001	N	N	0	N	N
65	20230620	110648	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	0	3	0.00	99403695	40124	56.51	2475	2505	2465	3230	1740	2485	2477.41	4.95	0	4206	2511	2497	2486	2472	2461	2505	2480	240	745	500	1730	5	1	48000000	1193	4.23	0.69	12	0.08	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.96	N	021080	500	240 억	2376001	N	N	0	N	N
66	20230620	100538	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	15	2	0.60	88998765	35953	50.64	2475	2505	2465	3230	1740	2485	2475.42	4.95	0	5922	2511	2497	2486	2472	2461	2505	2480	240	745	500	1730	5	1	48000000	1200	4.25	0.70	12	0.07	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.96	N	021080	500	240 억	2376001	N	N	0	N	N
67	20230620	090926	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	5	2	0.20	1546225	622	0.88	2475	2490	2475	3230	1740	2485	2485.89	4.95	0	-200	2511	2497	2486	2472	2461	2505	2480	240	745	500	1730	5	1	48000000	1195	4.23	0.70	12	0.00	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.96	N	021080	500	240 억	2376001	N	N	0	N	N
68	20230619	160353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-10	5	-0.40	174470965	70291	197.04	2480	2500	2475	3240	1750	2495	2482.12	4.97	0	-7126	2525	2510	2495	2480	2465	2517	2487	240	745	500	1740	5	1	48000000	1193	4.23	0.69	12	0.15	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.98	N	021080	500	240 억	2383975	N	N	0	N	N
69	20230619	150855	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	-15	5	-0.60	162123495	65321	183.11	2480	2500	2475	3240	1750	2495	2481.95	4.97	0	-7591	2525	2510	2495	2480	2465	2517	2487	240	745	500	1740	5	1	48000000	1190	4.22	0.69	12	0.14	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	3.98	N	021080	500	240 억	2383975	N	N	0	N	N
70	20230619	140223	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	-15	5	-0.60	140313430	56538	158.49	2480	2500	2475	3240	1750	2495	2481.75	4.97	0	-5082	2525	2510	2495	2480	2465	2517	2487	240	745	500	1740	5	1	48000000	1190	4.22	0.69	12	0.12	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	3.98	N	021080	500	240 억	2383975	N	N	0	N	N
71	20230619	130612	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-10	5	-0.40	134393060	54150	151.79	2480	2500	2475	3240	1750	2495	2481.87	4.97	0	-4433	2525	2510	2495	2480	2465	2517	2487	240	745	500	1740	5	1	48000000	1193	4.23	0.69	12	0.11	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.98	N	021080	500	240 억	2383975	N	N	0	N	N
72	20230619	120318	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-10	5	-0.40	74040405	29816	83.58	2480	2500	2480	3240	1750	2495	2483.24	4.97	0	-3567	2525	2510	2495	2480	2465	2517	2487	240	745	500	1740	5	1	48000000	1193	4.23	0.69	12	0.06	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.98	N	021080	500	240 억	2383975	N	N	0	N	N
73	20230619	110303	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	-15	5	-0.60	42705680	17202	48.22	2480	2500	2480	3240	1750	2495	2482.60	4.97	0	-2805	2525	2510	2495	2480	2465	2517	2487	240	745	500	1740	5	1	48000000	1190	4.22	0.69	12	0.04	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	3.98	N	021080	500	240 억	2383975	N	N	0	N	N
74	20230619	100617	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	0	3	0.00	29343695	11823	33.14	2480	2500	2480	3240	1750	2495	2481.92	4.97	0	-2543	2525	2510	2495	2480	2465	2517	2487	240	745	500	1740	5	1	48000000	1198	4.24	0.70	12	0.02	588.00	3580.00	3850	20220818	-35.19	2395	20221013	4.18	3110	-19.77	20230208	2415	3.31	20230103	3850	-35.19	20220818	2395	4.18	20221013	3.98	N	021080	500	240 억	2383975	N	N	0	N	N
75	20230619	090651	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	5	2	0.20	10996215	4432	12.42	2480	2500	2480	3240	1750	2495	2481.10	4.97	0	-1880	2525	2510	2495	2480	2465	2517	2487	240	745	500	1740	5	1	48000000	1200	4.25	0.70	12	0.01	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.98	N	021080	500	240 억	2383975	N	N	0	N	N
76	20230616	160944	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	-5	5	-0.20	88681915	35631	63.87	2480	2510	2480	3250	1750	2500	2488.90	4.98	0	-4718	2536	2517	2491	2472	2446	2527	2482	240	750	500	1750	5	1	48000000	1198	4.24	0.70	12	0.07	588.00	3580.00	3850	20220818	-35.19	2395	20221013	4.18	3110	-19.77	20230208	2415	3.31	20230103	3850	-35.19	20220818	2395	4.18	20221013	3.97	N	021080	500	240 억	2388347	N	N	0	N	N
77	20230616	150218	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	-10	5	-0.40	77898370	31305	56.12	2480	2510	2480	3250	1750	2500	2488.37	4.98	0	-3132	2536	2517	2491	2472	2446	2527	2482	240	750	500	1750	5	1	48000000	1195	4.23	0.70	12	0.07	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.97	N	021080	500	240 억	2388347	N	N	0	N	N
78	20230616	140249	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-15	5	-0.60	70673870	28397	50.91	2480	2510	2480	3250	1750	2500	2488.78	4.98	0	-1942	2536	2517	2491	2472	2446	2527	2482	240	750	500	1750	5	1	48000000	1193	4.23	0.69	12	0.06	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.97	N	021080	500	240 억	2388347	N	N	0	N	N
79	20230616	130829	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-15	5	-0.60	52728030	21174	37.96	2480	2510	2480	3250	1750	2500	2490.23	4.98	0	-1655	2536	2517	2491	2472	2446	2527	2482	240	750	500	1750	5	1	48000000	1193	4.23	0.69	12	0.04	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.97	N	021080	500	240 억	2388347	N	N	0	N	N
80	20230616	120406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	-10	5	-0.40	46153500	18531	33.22	2480	2510	2480	3250	1750	2500	2490.61	4.98	0	-1517	2536	2517	2491	2472	2446	2527	2482	240	750	500	1750	5	1	48000000	1195	4.23	0.70	12	0.04	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.97	N	021080	500	240 억	2388347	N	N	0	N	N
81	20230616	110553	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	0	3	0.00	32569935	13075	23.44	2480	2510	2480	3250	1750	2500	2491.01	4.98	0	-1062	2536	2517	2491	2472	2446	2527	2482	240	750	500	1750	5	1	48000000	1200	4.25	0.70	12	0.03	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.97	N	021080	500	240 억	2388347	N	N	0	N	N
82	20230616	100950	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	0	3	0.00	16240795	6520	11.69	2480	2510	2480	3250	1750	2500	2490.92	4.98	0	-784	2536	2517	2491	2472	2446	2527	2482	240	750	500	1750	5	1	48000000	1200	4.25	0.70	12	0.01	588.00	3580.00	3850	20220818	-35.06	2395	20221013	4.38	3110	-19.61	20230208	2415	3.52	20230103	3850	-35.06	20220818	2395	4.38	20221013	3.97	N	021080	500	240 억	2388347	N	N	0	N	N
83	20230616	090229	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	-5	5	-0.20	6311675	2545	4.56	2480	2495	2480	3250	1750	2500	2480.03	4.98	0	0	2536	2517	2491	2472	2446	2527	2482	240	750	500	1750	5	1	48000000	1198	4.24	0.70	12	0.01	588.00	3580.00	3850	20220818	-35.19	2395	20221013	4.18	3110	-19.77	20230208	2415	3.31	20230103	3850	-35.19	20220818	2395	4.18	20221013	3.97	N	021080	500	240 억	2388347	N	N	0	N	N
84	20230615	150121	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	5	2	0.20	129518670	52217	64.97	2490	2510	2465	3235	1745	2490	2480.39	4.98	0	-2874	2563	2526	2493	2456	2423	2510	2440	240	745	500	1740	5	1	48000000	1198	4.24	0.70	12	0.11	588.00	3580.00	3850	20220818	-35.19	2395	20221013	4.18	3110	-19.77	20230208	2415	3.31	20230103	3850	-35.19	20220818	2395	4.18	20221013	3.94	N	021080	500	240 억	2392728	N	N	0	N	N
85	20230615	140527	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-5	5	-0.20	105351205	42466	52.84	2490	2510	2465	3235	1745	2490	2480.84	4.98	0	-2670	2563	2526	2493	2456	2423	2510	2440	240	745	500	1740	5	1	48000000	1193	4.23	0.69	12	0.09	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.94	N	021080	500	240 억	2392728	N	N	0	N	N
86	20230615	130251	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-5	5	-0.20	98784035	39810	49.53	2490	2510	2465	3235	1745	2490	2481.39	4.98	0	-2165	2563	2526	2493	2456	2423	2510	2440	240	745	500	1740	5	1	48000000	1193	4.23	0.69	12	0.08	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.94	N	021080	500	240 억	2392728	N	N	0	N	N
87	20230615	120848	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	0	3	0.00	91349170	36799	45.79	2490	2510	2465	3235	1745	2490	2482.38	4.98	0	-2231	2563	2526	2493	2456	2423	2510	2440	240	745	500	1740	5	1	48000000	1195	4.23	0.70	12	0.08	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.94	N	021080	500	240 억	2392728	N	N	0	N	N
88	20230615	110718	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-15	5	-0.60	56114425	22527	28.03	2490	2510	2475	3235	1745	2490	2490.99	4.98	0	-1752	2563	2526	2493	2456	2423	2510	2440	240	745	500	1740	5	1	48000000	1188	4.21	0.69	12	0.05	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	3.94	N	021080	500	240 억	2392728	N	N	0	N	N
89	20230611	184456	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2535	0	3	0.00	125581715	49474	78.75	2580	2580	2520	3295	1775	2535	2538.39	5.07	-11350	-16165	2565	2550	2525	2510	2485	2557	2517	240	760	500	1770	5	1	48000000	1217	4.31	0.71	12	0.10	588.00	3580.00	3890	20220608	-34.83	2395	20221013	5.85	3110	-18.49	20230208	2415	4.97	20230103	3880	-34.66	20220609	2395	5.85	20221013	3.90	N	021080	500	240 억	2434230	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History