KissMeData/054620/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160513	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-80	5	-0.83	654057910	68781	265.67	9660	9670	9300	12580	6780	9680	9509.28	2.40	0	28497	10046	9862	9756	9572	9466	9810	9520	102	2900	500	6380	10	1	20394221	1958	21.24	0.91	12	0.34	452.00	10581.00	16900	20221228	-43.20	7500	20220705	28.00	16000	-40.00	20230102	8390	14.42	20230519	16900	-43.20	20221228	7500	28.00	20220705	1.55	N	054620	500	101 억	489607	N	N	N	N
3	20230630	150517	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-80	5	-0.83	643306570	67661	261.34	9660	9670	9300	12580	6780	9680	9507.79	2.40	0	28143	10046	9862	9756	9572	9466	9810	9520	102	2900	500	6380	10	1	20394221	1958	21.24	0.91	12	0.33	452.00	10581.00	16900	20221228	-43.20	7500	20220705	28.00	16000	-40.00	20230102	8390	14.42	20230519	16900	-43.20	20221228	7500	28.00	20220705	1.55	N	054620	500	101 억	489607	N	N	N	N
4	20230630	140514	57	100.00	KOSDAQ	금융	N	N	N	N	N	9500	-180	5	-1.86	397596070	41849	161.64	9660	9670	9300	12580	6780	9680	9500.73	2.40	0	14289	10046	9862	9756	9572	9466	9810	9520	102	2900	500	6380	10	1	20394221	1937	21.02	0.90	12	0.21	452.00	10581.00	16900	20221228	-43.79	7500	20220705	26.67	16000	-40.62	20230102	8390	13.23	20230519	16900	-43.79	20221228	7500	26.67	20220705	1.55	N	054620	500	101 억	489607	N	N	N	N
5	20230630	130516	57	100.00	KOSDAQ	금융	N	N	N	N	N	9500	-180	5	-1.86	306073030	32195	124.35	9660	9670	9300	12580	6780	9680	9506.85	2.40	0	9208	10046	9862	9756	9572	9466	9810	9520	102	2900	500	6380	10	1	20394221	1937	21.02	0.90	12	0.16	452.00	10581.00	16900	20221228	-43.79	7500	20220705	26.67	16000	-40.62	20230102	8390	13.23	20230519	16900	-43.79	20221228	7500	26.67	20220705	1.55	N	054620	500	101 억	489607	N	N	N	N
6	20230630	120513	57	100.00	KOSDAQ	금융	N	N	N	N	N	9550	-130	5	-1.34	280589550	29521	114.02	9660	9670	9300	12580	6780	9680	9504.74	2.40	0	8224	10046	9862	9756	9572	9466	9810	9520	102	2900	500	6380	10	1	20394221	1948	21.13	0.90	12	0.14	452.00	10581.00	16900	20221228	-43.49	7500	20220705	27.33	16000	-40.31	20230102	8390	13.83	20230519	16900	-43.49	20221228	7500	27.33	20220705	1.55	N	054620	500	101 억	489607	N	N	N	N
7	20230630	110515	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	-60	5	-0.62	264418410	27835	107.51	9660	9670	9300	12580	6780	9680	9499.49	2.40	0	8081	10046	9862	9756	9572	9466	9810	9520	102	2900	500	6380	10	1	20394221	1962	21.28	0.91	12	0.14	452.00	10581.00	16900	20221228	-43.08	7500	20220705	28.27	16000	-39.88	20230102	8390	14.66	20230519	16900	-43.08	20221228	7500	28.27	20220705	1.55	N	054620	500	101 억	489607	N	N	N	N
8	20230630	100515	57	100.00	KOSDAQ	금융	N	N	N	N	N	9560	-120	5	-1.24	234469330	24719	95.48	9660	9670	9300	12580	6780	9680	9485.39	2.40	0	6015	10046	9862	9756	9572	9466	9810	9520	102	2900	500	6380	10	1	20394221	1950	21.15	0.90	12	0.12	452.00	10581.00	16900	20221228	-43.43	7500	20220705	27.47	16000	-40.25	20230102	8390	13.95	20230519	16900	-43.43	20221228	7500	27.47	20220705	1.55	N	054620	500	101 억	489607	N	N	N	N
9	20230630	090516	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-80	5	-0.83	10904540	1130	4.36	9660	9670	9600	12580	6780	9680	9650.04	2.40	0	-418	10046	9862	9756	9572	9466	9810	9520	102	2900	500	6380	10	1	20394221	1958	21.24	0.91	12	0.01	452.00	10581.00	16900	20221228	-43.20	7500	20220705	28.00	16000	-40.00	20230102	8390	14.42	20230519	16900	-43.20	20221228	7500	28.00	20220705	1.55	N	054620	500	101 억	489607	N	N	N	N
10	20230629	160514	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	-90	5	-0.92	252020070	25864	46.29	9750	9940	9650	12700	6840	9770	9744.08	2.40	0	888	10116	9942	9836	9662	9556	9890	9610	102	2930	500	6440	10	1	20394221	1974	21.42	0.91	12	0.13	452.00	10581.00	16900	20221228	-42.72	7500	20220705	29.07	16000	-39.50	20230102	8390	15.38	20230519	16900	-42.72	20221228	7500	29.07	20220705	1.58	N	054620	500	101 억	488719	N	N	N	N
11	20230629	150512	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-100	5	-1.02	225976720	23170	41.47	9750	9940	9650	12700	6840	9770	9752.99	2.40	0	491	10116	9942	9836	9662	9556	9890	9610	102	2930	500	6440	10	1	20394221	1972	21.39	0.91	12	0.11	452.00	10581.00	16900	20221228	-42.78	7500	20220705	28.93	16000	-39.56	20230102	8390	15.26	20230519	16900	-42.78	20221228	7500	28.93	20220705	1.58	N	054620	500	101 억	488719	N	N	N	N
12	20230629	140512	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-20	5	-0.20	196442230	20121	36.01	9750	9940	9650	12700	6840	9770	9763.05	2.40	0	364	10116	9942	9836	9662	9556	9890	9610	102	2930	500	6440	10	1	20394221	1988	21.57	0.92	12	0.10	452.00	10581.00	16900	20221228	-42.31	7500	20220705	30.00	16000	-39.06	20230102	8390	16.21	20230519	16900	-42.31	20221228	7500	30.00	20220705	1.58	N	054620	500	101 억	488719	N	N	N	N
13	20230629	130512	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-20	5	-0.20	168402800	17227	30.83	9750	9940	9690	12700	6840	9770	9775.52	2.40	0	82	10116	9942	9836	9662	9556	9890	9610	102	2930	500	6440	10	1	20394221	1988	21.57	0.92	12	0.08	452.00	10581.00	16900	20221228	-42.31	7500	20220705	30.00	16000	-39.06	20230102	8390	16.21	20230519	16900	-42.31	20221228	7500	30.00	20220705	1.58	N	054620	500	101 억	488719	N	N	N	N
14	20230629	120513	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	-60	5	-0.61	150388110	15376	27.52	9750	9940	9690	12700	6840	9770	9780.70	2.40	0	-279	10116	9942	9836	9662	9556	9890	9610	102	2930	500	6440	10	1	20394221	1980	21.48	0.92	12	0.08	452.00	10581.00	16900	20221228	-42.54	7500	20220705	29.47	16000	-39.31	20230102	8390	15.73	20230519	16900	-42.54	20221228	7500	29.47	20220705	1.58	N	054620	500	101 억	488719	N	N	N	N
15	20230629	110513	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-20	5	-0.20	102483950	10450	18.70	9750	9940	9750	12700	6840	9770	9807.08	2.40	0	428	10116	9942	9836	9662	9556	9890	9610	102	2930	500	6440	10	1	20394221	1988	21.57	0.92	12	0.05	452.00	10581.00	16900	20221228	-42.31	7500	20220705	30.00	16000	-39.06	20230102	8390	16.21	20230519	16900	-42.31	20221228	7500	30.00	20220705	1.58	N	054620	500	101 억	488719	N	N	N	N
16	20230629	100514	57	100.00	KOSDAQ	금융	N	N	N	N	N	9850	80	2	0.82	59113400	6009	10.75	9750	9940	9750	12700	6840	9770	9837.48	2.40	0	451	10116	9942	9836	9662	9556	9890	9610	102	2930	500	6440	10	1	20394221	2009	21.79	0.93	12	0.03	452.00	10581.00	16900	20221228	-41.72	7500	20220705	31.33	16000	-38.44	20230102	8390	17.40	20230519	16900	-41.72	20221228	7500	31.33	20220705	1.58	N	054620	500	101 억	488719	N	N	N	N
17	20230629	090508	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	160	2	1.64	1725870	175	0.31	9750	9940	9750	12700	6840	9770	9862.11	2.40	0	19	10116	9942	9836	9662	9556	9890	9610	102	2930	500	6440	10	1	20394221	2025	21.97	0.94	12	0.00	452.00	10581.00	16900	20221228	-41.24	7500	20220705	32.40	16000	-37.94	20230102	8390	18.36	20230519	16900	-41.24	20221228	7500	32.40	20220705	1.58	N	054620	500	101 억	488719	N	N	N	N
18	20230628	160507	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	-70	5	-0.71	540624480	55148	172.16	9820	10010	9730	12790	6890	9840	9803.20	2.30	0	19117	10173	10006	9923	9756	9673	9965	9715	102	2950	500	6490	10	1	20394221	1993	21.62	0.92	12	0.27	452.00	10581.00	16900	20221228	-42.19	7500	20220705	30.27	16000	-38.94	20230102	8390	16.45	20230519	16900	-42.19	20221228	7500	30.27	20220705	1.60	N	054620	500	101 억	469713	N	N	N	N
19	20230628	150511	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	-50	5	-0.51	533003030	54368	169.72	9820	10010	9730	12790	6890	9840	9803.62	2.30	0	19337	10173	10006	9923	9756	9673	9965	9715	102	2950	500	6490	10	1	20394221	1997	21.66	0.93	12	0.27	452.00	10581.00	16900	20221228	-42.07	7500	20220705	30.53	16000	-38.81	20230102	8390	16.69	20230519	16900	-42.07	20221228	7500	30.53	20220705	1.60	N	054620	500	101 억	469713	N	N	N	N
20	20230628	140508	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	-50	5	-0.51	480417430	48993	152.95	9820	10010	9730	12790	6890	9840	9805.84	2.30	0	19649	10173	10006	9923	9756	9673	9965	9715	102	2950	500	6490	10	1	20394221	1997	21.66	0.93	12	0.24	452.00	10581.00	16900	20221228	-42.07	7500	20220705	30.53	16000	-38.81	20230102	8390	16.69	20230519	16900	-42.07	20221228	7500	30.53	20220705	1.60	N	054620	500	101 억	469713	N	N	N	N
21	20230628	130509	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	40	2	0.41	434799780	44348	138.44	9820	10010	9730	12790	6890	9840	9804.27	2.30	0	20892	10173	10006	9923	9756	9673	9965	9715	102	2950	500	6490	10	1	20394221	2015	21.86	0.93	12	0.22	452.00	10581.00	16900	20221228	-41.54	7500	20220705	31.73	16000	-38.25	20230102	8390	17.76	20230519	16900	-41.54	20221228	7500	31.73	20220705	1.60	N	054620	500	101 억	469713	N	N	N	N
22	20230628	120450	57	100.00	KOSDAQ	금융	N	N	N	N	N	9820	-20	5	-0.20	397134090	40521	126.50	9820	10010	9730	12790	6890	9840	9800.70	2.30	0	19646	10173	10006	9923	9756	9673	9965	9715	102	2950	500	6490	10	1	20394221	2003	21.73	0.93	12	0.20	452.00	10581.00	16900	20221228	-41.89	7500	20220705	30.93	16000	-38.62	20230102	8390	17.04	20230519	16900	-41.89	20221228	7500	30.93	20220705	1.60	N	054620	500	101 억	469713	N	N	N	N
23	20230628	110513	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	0	3	0.00	369538440	37711	117.73	9820	10010	9730	12790	6890	9840	9799.22	2.30	0	19461	10173	10006	9923	9756	9673	9965	9715	102	2950	500	6490	10	1	20394221	2007	21.77	0.93	12	0.18	452.00	10581.00	16900	20221228	-41.78	7500	20220705	31.20	16000	-38.50	20230102	8390	17.28	20230519	16900	-41.78	20221228	7500	31.20	20220705	1.60	N	054620	500	101 억	469713	N	N	N	N
24	20230628	100513	57	100.00	KOSDAQ	금융	N	N	N	N	N	9980	140	2	1.42	333839750	34106	106.47	9820	10010	9730	12790	6890	9840	9788.30	2.30	0	20403	10173	10006	9923	9756	9673	9965	9715	102	2950	500	6490	10	1	20394221	2035	22.08	0.94	12	0.17	452.00	10581.00	16900	20221228	-40.95	7500	20220705	33.07	16000	-37.62	20230102	8390	18.95	20230519	16900	-40.95	20221228	7500	33.07	20220705	1.60	N	054620	500	101 억	469713	N	N	N	N
25	20230628	090510	57	100.00	KOSDAQ	금융	N	N	N	N	N	9860	20	2	0.20	49871830	5070	15.83	9820	9970	9820	12790	6890	9840	9836.65	2.30	0	377	10173	10006	9923	9756	9673	9965	9715	102	2950	500	6490	10	1	20394221	2011	21.81	0.93	12	0.02	452.00	10581.00	16900	20221228	-41.66	7500	20220705	31.47	16000	-38.38	20230102	8390	17.52	20230519	16900	-41.66	20221228	7500	31.47	20220705	1.60	N	054620	500	101 억	469713	N	N	N	N
26	20230627	160510	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	-120	5	-1.20	313531670	31732	113.69	10000	10090	9840	12940	6980	9960	9880.61	2.34	0	-6827	10326	10142	9986	9802	9646	10065	9725	102	2980	500	6570	10	1	20394221	2007	21.77	0.93	12	0.16	452.00	10581.00	16900	20221228	-41.78	7500	20220705	31.20	16000	-38.50	20230102	8390	17.28	20230519	16900	-41.78	20221228	7500	31.20	20220705	1.59	N	054620	500	101 억	476917	N	N	N	N
27	20230627	150513	57	100.00	KOSDAQ	금융	N	N	N	N	N	9850	-110	5	-1.10	288229860	29162	104.49	10000	10090	9840	12940	6980	9960	9883.75	2.34	0	-6490	10326	10142	9986	9802	9646	10065	9725	102	2980	500	6570	10	1	20394221	2009	21.79	0.93	12	0.14	452.00	10581.00	16900	20221228	-41.72	7500	20220705	31.33	16000	-38.44	20230102	8390	17.40	20230519	16900	-41.72	20221228	7500	31.33	20220705	1.59	N	054620	500	101 억	476917	N	N	N	N
28	20230627	140519	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-70	5	-0.70	175530630	17733	63.54	10000	10090	9850	12940	6980	9960	9898.53	2.34	0	-5408	10326	10142	9986	9802	9646	10065	9725	102	2980	500	6570	10	1	20394221	2017	21.88	0.93	12	0.09	452.00	10581.00	16900	20221228	-41.48	7500	20220705	31.87	16000	-38.19	20230102	8390	17.88	20230519	16900	-41.48	20221228	7500	31.87	20220705	1.59	N	054620	500	101 억	476917	N	N	N	N
29	20230627	130518	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-50	5	-0.50	152484690	15399	55.17	10000	10090	9850	12940	6980	9960	9902.25	2.34	0	-4965	10326	10142	9986	9802	9646	10065	9725	102	2980	500	6570	10	1	20394221	2021	21.92	0.94	12	0.08	452.00	10581.00	16900	20221228	-41.36	7500	20220705	32.13	16000	-38.06	20230102	8390	18.12	20230519	16900	-41.36	20221228	7500	32.13	20220705	1.59	N	054620	500	101 억	476917	N	N	N	N
30	20230627	120520	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	-20	5	-0.20	128712540	12999	46.57	10000	10090	9850	12940	6980	9960	9901.73	2.34	0	-4754	10326	10142	9986	9802	9646	10065	9725	102	2980	500	6570	10	1	20394221	2027	21.99	0.94	12	0.06	452.00	10581.00	16900	20221228	-41.18	7500	20220705	32.53	16000	-37.88	20230102	8390	18.47	20230519	16900	-41.18	20221228	7500	32.53	20220705	1.59	N	054620	500	101 억	476917	N	N	N	N
31	20230627	110521	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	-40	5	-0.40	104545590	10563	37.85	10000	10090	9850	12940	6980	9960	9897.34	2.34	0	-4559	10326	10142	9986	9802	9646	10065	9725	102	2980	500	6570	10	1	20394221	2023	21.95	0.94	12	0.05	452.00	10581.00	16900	20221228	-41.30	7500	20220705	32.27	16000	-38.00	20230102	8390	18.24	20230519	16900	-41.30	20221228	7500	32.27	20220705	1.59	N	054620	500	101 억	476917	N	N	N	N
32	20230627	100508	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	-90	5	-0.90	76545100	7729	27.69	10000	10090	9850	12940	6980	9960	9903.62	2.34	0	-4471	10326	10142	9986	9802	9646	10065	9725	102	2980	500	6570	10	1	20394221	2013	21.84	0.93	12	0.04	452.00	10581.00	16900	20221228	-41.60	7500	20220705	31.60	16000	-38.31	20230102	8390	17.64	20230519	16900	-41.60	20221228	7500	31.60	20220705	1.59	N	054620	500	101 억	476917	N	N	N	N
33	20230627	090510	57	100.00	KOSDAQ	금융	N	N	N	N	N	9850	-110	5	-1.10	27970460	2814	10.08	10000	10090	9850	12940	6980	9960	9939.75	2.34	0	-1960	10326	10142	9986	9802	9646	10065	9725	102	2980	500	6570	10	1	20394221	2009	21.79	0.93	12	0.01	452.00	10581.00	16900	20221228	-41.72	7500	20220705	31.33	16000	-38.44	20230102	8390	17.40	20230519	16900	-41.72	20221228	7500	31.33	20220705	1.59	N	054620	500	101 억	476917	N	N	N	N
34	20230626	160510	57	100.00	KOSDAQ	금융	N	N	N	N	N	9960	-10	5	-0.10	278304620	27770	92.70	9970	10170	9830	12960	6980	9970	10021.77	2.34	0	-211	10323	10146	10013	9836	9703	10235	9925	102	2990	500	6580	10	1	20394221	2031	22.04	0.94	12	0.14	452.00	10581.00	16900	20221228	-41.07	7500	20220705	32.80	16000	-37.75	20230102	8390	18.71	20230519	16900	-41.07	20221228	7500	32.80	20220705	1.61	N	054620	500	101 억	477129	N	N	N	N
35	20230626	150512	57	100.00	KOSDAQ	금융	N	N	N	N	N	9960	-10	5	-0.10	268137180	26749	89.29	9970	10170	9830	12960	6980	9970	10024.19	2.34	0	257	10323	10146	10013	9836	9703	10235	9925	102	2990	500	6580	10	1	20394221	2031	22.04	0.94	12	0.13	452.00	10581.00	16900	20221228	-41.07	7500	20220705	32.80	16000	-37.75	20230102	8390	18.71	20230519	16900	-41.07	20221228	7500	32.80	20220705	1.61	N	054620	500	101 억	477129	N	N	N	N
36	20230626	140513	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	120	2	1.20	207976500	20725	69.18	9970	10170	9830	12960	6980	9970	10035.05	2.34	0	403	10323	10146	10013	9836	9703	10235	9925	102	2990	500	6580	10	1	20394221	2058	22.32	0.95	12	0.10	452.00	10581.00	16900	20221228	-40.30	7500	20220705	34.53	16000	-36.94	20230102	8390	20.26	20230519	16900	-40.30	20221228	7500	34.53	20220705	1.61	N	054620	500	101 억	477129	N	N	N	N
37	20230626	130511	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	120	2	1.20	150432550	14995	50.06	9970	10170	9830	12960	6980	9970	10032.18	2.34	0	28	10323	10146	10013	9836	9703	10235	9925	102	2990	500	6580	10	1	20394221	2058	22.32	0.95	12	0.07	452.00	10581.00	16900	20221228	-40.30	7500	20220705	34.53	16000	-36.94	20230102	8390	20.26	20230519	16900	-40.30	20221228	7500	34.53	20220705	1.61	N	054620	500	101 억	477129	N	N	N	N
38	20230626	120508	57	100.00	KOSDAQ	금융	N	N	N	N	N	10100	130	2	1.30	130648200	13029	43.49	9970	10170	9830	12960	6980	9970	10027.49	2.34	0	23	10323	10146	10013	9836	9703	10235	9925	102	2990	500	6580	10	1	20394221	2060	22.35	0.95	12	0.06	452.00	10581.00	16900	20221228	-40.24	7500	20220705	34.67	16000	-36.88	20230102	8390	20.38	20230519	16900	-40.24	20221228	7500	34.67	20220705	1.61	N	054620	500	101 억	477129	N	N	N	N
39	20230626	110509	57	100.00	KOSDAQ	금융	N	N	N	N	N	10110	140	2	1.40	115551050	11530	38.49	9970	10170	9830	12960	6980	9970	10021.77	2.34	0	-65	10323	10146	10013	9836	9703	10235	9925	102	2990	500	6580	10	1	20394221	2062	22.37	0.96	12	0.06	452.00	10581.00	16900	20221228	-40.18	7500	20220705	34.80	16000	-36.81	20230102	8390	20.50	20230519	16900	-40.18	20221228	7500	34.80	20220705	1.61	N	054620	500	101 억	477129	N	N	N	N
40	20230626	100509	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	170	2	1.71	92763720	9278	30.97	9970	10160	9830	12960	6980	9970	9998.25	2.34	0	50	10323	10146	10013	9836	9703	10235	9925	102	2990	500	6580	10	1	20394221	2068	22.43	0.96	12	0.05	452.00	10581.00	16900	20221228	-40.00	7500	20220705	35.20	16000	-36.62	20230102	8390	20.86	20230519	16900	-40.00	20221228	7500	35.20	20220705	1.61	N	054620	500	101 억	477129	N	N	N	N
41	20230626	090511	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	-100	5	-1.00	8993260	906	3.02	9970	9990	9830	12960	6980	9970	9926.34	2.34	0	-291	10323	10146	10013	9836	9703	10235	9925	102	2990	500	6580	10	1	20394221	2013	21.84	0.93	12	0.00	452.00	10581.00	16900	20221228	-41.60	7500	20220705	31.60	16000	-38.31	20230102	8390	17.64	20230519	16900	-41.60	20221228	7500	31.60	20220705	1.61	N	054620	500	101 억	477129	N	N	N	N
42	20230623	164053	57	100.00	KOSDAQ	금융	N	N	N	N	N	9970	20	2	0.20	297983350	29907	82.71	9950	10190	9880	12930	6970	9950	9963.65	2.36	0	-5137	10190	10070	9990	9870	9790	10130	9930	102	2980	500	6560	10	1	20394221	2033	22.06	0.94	12	0.15	452.00	10581.00	16900	20221228	-41.01	7500	20220705	32.93	16000	-37.69	20230102	8390	18.83	20230519	16900	-41.01	20221228	7500	32.93	20220705	1.61	N	054620	500	101 억	482307	N	N	N	N
43	20230623	140418	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	0	3	0.00	235990200	23661	65.43	9950	10190	9880	12930	6970	9950	9973.80	2.36	0	-2118	10190	10070	9990	9870	9790	10130	9930	102	2980	500	6560	10	1	20394221	2029	22.01	0.94	12	0.12	452.00	10581.00	16900	20221228	-41.12	7500	20220705	32.67	16000	-37.81	20230102	8390	18.59	20230519	16900	-41.12	20221228	7500	32.67	20220705	1.61	N	054620	500	101 억	482307	N	N	N	N
44	20230622	160523	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	-90	5	-0.90	361365910	36152	60.29	9920	10110	9910	13050	7030	10040	9995.74	2.37	0	-769	10500	10270	10110	9880	9720	10190	9800	102	3010	500	6620	10	1	20394221	2029	22.01	0.94	12	0.18	452.00	10581.00	16900	20221228	-41.12	7500	20220705	32.67	16000	-37.81	20230102	8390	18.59	20230519	16900	-41.12	20221228	7500	32.67	20220705	1.56	N	054620	500	101 억	483075	N	N	N	N
45	20230622	150417	57	100.00	KOSDAQ	금융	N	N	N	N	N	9970	-70	5	-0.70	337148730	33719	56.23	9920	10110	9910	13050	7030	10040	9998.78	2.37	0	-675	10500	10270	10110	9880	9720	10190	9800	102	3010	500	6620	10	1	20394221	2033	22.06	0.94	12	0.17	452.00	10581.00	16900	20221228	-41.01	7500	20220705	32.93	16000	-37.69	20230102	8390	18.83	20230519	16900	-41.01	20221228	7500	32.93	20220705	1.56	N	054620	500	101 억	483075	N	N	N	N
46	20230622	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	10000	-40	5	-0.40	269366340	26914	44.88	9920	10110	9910	13050	7030	10040	10008.41	2.37	0	484	10500	10270	10110	9880	9720	10190	9800	102	3010	500	6620	10	1	20394221	2039	22.12	0.95	12	0.13	452.00	10581.00	16900	20221228	-40.83	7500	20220705	33.33	16000	-37.50	20230102	8390	19.19	20230519	16900	-40.83	20221228	7500	33.33	20220705	1.56	N	054620	500	101 억	483075	N	N	N	N
47	20230622	131005	57	100.00	KOSDAQ	금융	N	N	N	N	N	10030	-10	5	-0.10	175788360	17548	29.26	9920	10110	9910	13050	7030	10040	10017.57	2.37	0	4124	10500	10270	10110	9880	9720	10190	9800	102	3010	500	6620	10	1	20394221	2046	22.19	0.95	12	0.09	452.00	10581.00	16900	20221228	-40.65	7500	20220705	33.73	16000	-37.31	20230102	8390	19.55	20230519	16900	-40.65	20221228	7500	33.73	20220705	1.56	N	054620	500	101 억	483075	N	N	N	N
48	20230622	120717	57	100.00	KOSDAQ	금융	N	N	N	N	N	10010	-30	5	-0.30	133365640	13306	22.19	9920	10110	9910	13050	7030	10040	10022.97	2.37	0	4142	10500	10270	10110	9880	9720	10190	9800	102	3010	500	6620	10	1	20394221	2041	22.15	0.95	12	0.07	452.00	10581.00	16900	20221228	-40.77	7500	20220705	33.47	16000	-37.44	20230102	8390	19.31	20230519	16900	-40.77	20221228	7500	33.47	20220705	1.56	N	054620	500	101 억	483075	N	N	N	N
49	20230622	110720	57	100.00	KOSDAQ	금융	N	N	N	N	N	10060	20	2	0.20	113799280	11351	18.93	9920	10110	9910	13050	7030	10040	10025.48	2.37	0	4040	10500	10270	10110	9880	9720	10190	9800	102	3010	500	6620	10	1	20394221	2052	22.26	0.95	12	0.06	452.00	10581.00	16900	20221228	-40.47	7500	20220705	34.13	16000	-37.12	20230102	8390	19.90	20230519	16900	-40.47	20221228	7500	34.13	20220705	1.56	N	054620	500	101 억	483075	N	N	N	N
50	20230622	101003	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	0	3	0.00	80513680	8027	13.39	9920	10110	9910	13050	7030	10040	10030.36	2.37	0	3427	10500	10270	10110	9880	9720	10190	9800	102	3010	500	6620	10	1	20394221	2048	22.21	0.95	12	0.04	452.00	10581.00	16900	20221228	-40.59	7500	20220705	33.87	16000	-37.25	20230102	8390	19.67	20230519	16900	-40.59	20221228	7500	33.87	20220705	1.56	N	054620	500	101 억	483075	N	N	N	N
51	20230622	090424	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-130	5	-1.29	3887720	392	0.65	9920	9930	9910	13050	7030	10040	9917.65	2.37	0	-118	10500	10270	10110	9880	9720	10190	9800	102	3010	500	6620	10	1	20394221	2021	21.92	0.94	12	0.00	452.00	10581.00	16900	20221228	-41.36	7500	20220705	32.13	16000	-38.06	20230102	8390	18.12	20230519	16900	-41.36	20221228	7500	32.13	20220705	1.56	N	054620	500	101 억	483075	N	N	N	N
52	20230621	160819	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	-190	5	-1.86	597198510	59414	75.21	10230	10340	9950	13290	7170	10230	10051.48	2.34	0	6525	10750	10490	10290	10030	9830	10390	9930	102	3060	500	6750	10	1	20394221	2048	22.21	0.95	12	0.29	452.00	10581.00	16900	20221228	-40.59	7500	20220705	33.87	16000	-37.25	20230102	8390	19.67	20230519	16900	-40.59	20221228	7500	33.87	20220705	1.58	N	054620	500	101 억	476550	N	N	N	N
53	20230621	150225	57	100.00	KOSDAQ	금융	N	N	N	N	N	9990	-240	5	-2.35	560819230	55782	70.61	10230	10340	9950	13290	7170	10230	10053.77	2.34	0	5560	10750	10490	10290	10030	9830	10390	9930	102	3060	500	6750	10	1	20394221	2037	22.10	0.94	12	0.27	452.00	10581.00	16900	20221228	-40.89	7500	20220705	33.20	16000	-37.56	20230102	8390	19.07	20230519	16900	-40.89	20221228	7500	33.20	20220705	1.58	N	054620	500	101 억	476550	N	N	N	N
54	20230621	140118	57	100.00	KOSDAQ	금융	N	N	N	N	N	10030	-200	5	-1.96	396688180	39348	49.81	10230	10340	9980	13290	7170	10230	10081.53	2.34	0	3938	10750	10490	10290	10030	9830	10390	9930	102	3060	500	6750	10	1	20394221	2046	22.19	0.95	12	0.19	452.00	10581.00	16900	20221228	-40.65	7500	20220705	33.73	16000	-37.31	20230102	8390	19.55	20230519	16900	-40.65	20221228	7500	33.73	20220705	1.58	N	054620	500	101 억	476550	N	N	N	N
55	20230621	130911	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	-190	5	-1.86	345361000	34220	43.32	10230	10340	9980	13290	7170	10230	10092.37	2.34	0	4324	10750	10490	10290	10030	9830	10390	9930	102	3060	500	6750	10	1	20394221	2048	22.21	0.95	12	0.17	452.00	10581.00	16900	20221228	-40.59	7500	20220705	33.87	16000	-37.25	20230102	8390	19.67	20230519	16900	-40.59	20221228	7500	33.87	20220705	1.58	N	054620	500	101 억	476550	N	N	N	N
56	20230621	120628	57	100.00	KOSDAQ	금융	N	N	N	N	N	10130	-100	5	-0.98	309124780	30610	38.75	10230	10340	9980	13290	7170	10230	10098.82	2.34	0	3930	10750	10490	10290	10030	9830	10390	9930	102	3060	500	6750	10	1	20394221	2066	22.41	0.96	12	0.15	452.00	10581.00	16900	20221228	-40.06	7500	20220705	35.07	16000	-36.69	20230102	8390	20.74	20230519	16900	-40.06	20221228	7500	35.07	20220705	1.58	N	054620	500	101 억	476550	N	N	N	N
57	20230621	110847	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	-140	5	-1.37	279358510	27679	35.04	10230	10340	9980	13290	7170	10230	10092.80	2.34	0	3229	10750	10490	10290	10030	9830	10390	9930	102	3060	500	6750	10	1	20394221	2058	22.32	0.95	12	0.14	452.00	10581.00	16900	20221228	-40.30	7500	20220705	34.53	16000	-36.94	20230102	8390	20.26	20230519	16900	-40.30	20221228	7500	34.53	20220705	1.58	N	054620	500	101 억	476550	N	N	N	N
58	20230621	100820	57	100.00	KOSDAQ	금융	N	N	N	N	N	10170	-60	5	-0.59	76541250	7515	9.51	10230	10340	10100	13290	7170	10230	10185.13	2.34	0	-1360	10750	10490	10290	10030	9830	10390	9930	102	3060	500	6750	10	1	20394221	2074	22.50	0.96	12	0.04	452.00	10581.00	16900	20221228	-39.82	7500	20220705	35.60	16000	-36.44	20230102	8390	21.22	20230519	16900	-39.82	20221228	7500	35.60	20220705	1.58	N	054620	500	101 억	476550	N	N	N	N
59	20230621	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	10230	0	3	0.00	4944330	483	0.61	10230	10340	10230	13290	7170	10230	10236.71	2.34	0	-63	10750	10490	10290	10030	9830	10390	9930	102	3060	500	6750	10	1	20394221	2086	22.63	0.97	12	0.00	452.00	10581.00	16900	20221228	-39.47	7500	20220705	36.40	16000	-36.06	20230102	8390	21.93	20230519	16900	-39.47	20221228	7500	36.40	20220705	1.58	N	054620	500	101 억	476550	N	N	N	N
60	20230620	160634	57	100.00	KOSDAQ	금융	N	N	N	N	N	10230	-160	5	-1.54	803238760	78884	184.94	10280	10550	10090	13500	7280	10390	10182.53	2.30	0	8296	10723	10556	10423	10256	10123	10490	10190	102	3110	500	6850	10	1	20394221	2086	22.63	0.97	12	0.39	452.00	10581.00	16900	20221228	-39.47	7500	20220705	36.40	16000	-36.06	20230102	8390	21.93	20230519	16900	-39.47	20221228	7500	36.40	20220705	1.58	N	054620	500	101 억	468254	N	N	N	N
61	20230620	150958	57	100.00	KOSDAQ	금융	N	N	N	N	N	10180	-210	5	-2.02	774385110	76047	178.29	10280	10550	10090	13500	7280	10390	10182.98	2.30	0	7625	10723	10556	10423	10256	10123	10490	10190	102	3110	500	6850	10	1	20394221	2076	22.52	0.96	12	0.37	452.00	10581.00	16900	20221228	-39.76	7500	20220705	35.73	16000	-36.38	20230102	8390	21.33	20230519	16900	-39.76	20221228	7500	35.73	20220705	1.58	N	054620	500	101 억	468254	N	N	N	N
62	20230620	140131	57	100.00	KOSDAQ	금융	N	N	N	N	N	10240	-150	5	-1.44	694578420	68244	160.00	10280	10550	10090	13500	7280	10390	10177.87	2.30	0	1295	10723	10556	10423	10256	10123	10490	10190	102	3110	500	6850	10	1	20394221	2088	22.65	0.97	12	0.33	452.00	10581.00	16900	20221228	-39.41	7500	20220705	36.53	16000	-36.00	20230102	8390	22.05	20230519	16900	-39.41	20221228	7500	36.53	20220705	1.58	N	054620	500	101 억	468254	N	N	N	N
63	20230620	130107	57	100.00	KOSDAQ	금융	N	N	N	N	N	10220	-170	5	-1.64	624146340	61326	143.78	10280	10550	10090	13500	7280	10390	10177.52	2.30	0	-1078	10723	10556	10423	10256	10123	10490	10190	102	3110	500	6850	10	1	20394221	2084	22.61	0.97	12	0.30	452.00	10581.00	16900	20221228	-39.53	7500	20220705	36.27	16000	-36.12	20230102	8390	21.81	20230519	16900	-39.53	20221228	7500	36.27	20220705	1.58	N	054620	500	101 억	468254	N	N	N	N
64	20230620	120527	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	-240	5	-2.31	476071460	46813	109.75	10280	10550	10090	13500	7280	10390	10169.64	2.30	0	-279	10723	10556	10423	10256	10123	10490	10190	102	3110	500	6850	10	1	20394221	2070	22.46	0.96	12	0.23	452.00	10581.00	16900	20221228	-39.94	7500	20220705	35.33	16000	-36.56	20230102	8390	20.98	20230519	16900	-39.94	20221228	7500	35.33	20220705	1.58	N	054620	500	101 억	468254	N	N	N	N
65	20230620	110331	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	-250	5	-2.41	320929720	31471	73.78	10280	10550	10110	13500	7280	10390	10197.63	2.30	0	2041	10723	10556	10423	10256	10123	10490	10190	102	3110	500	6850	10	1	20394221	2068	22.43	0.96	12	0.15	452.00	10581.00	16900	20221228	-40.00	7500	20220705	35.20	16000	-36.62	20230102	8390	20.86	20230519	16900	-40.00	20221228	7500	35.20	20220705	1.58	N	054620	500	101 억	468254	N	N	N	N
66	20230620	100120	57	100.00	KOSDAQ	금융	N	N	N	N	N	10220	-170	5	-1.64	212035990	20729	48.60	10280	10550	10120	13500	7280	10390	10228.95	2.30	0	2680	10723	10556	10423	10256	10123	10490	10190	102	3110	500	6850	10	1	20394221	2084	22.61	0.97	12	0.10	452.00	10581.00	16900	20221228	-39.53	7500	20220705	36.27	16000	-36.12	20230102	8390	21.81	20230519	16900	-39.53	20221228	7500	36.27	20220705	1.58	N	054620	500	101 억	468254	N	N	N	N
67	20230620	090235	57	100.00	KOSDAQ	금융	N	N	N	N	N	10370	-20	5	-0.19	10518050	1017	2.38	10280	10550	10280	13500	7280	10390	10342.23	2.30	0	-495	10723	10556	10423	10256	10123	10490	10190	102	3110	500	6850	10	1	20394221	2115	22.94	0.98	12	0.00	452.00	10581.00	16900	20221228	-38.64	7500	20220705	38.27	16000	-35.19	20230102	8390	23.60	20230519	16900	-38.64	20221228	7500	38.27	20220705	1.58	N	054620	500	101 억	468254	N	N	N	N
68	20230619	160638	57	100.00	KOSDAQ	금융	N	N	N	N	N	10390	-130	5	-1.24	441554590	42561	37.17	10540	10590	10290	13670	7370	10520	10374.62	2.26	0	8280	11140	10830	10590	10280	10040	10710	10160	102	3150	500	6940	10	1	20394221	2119	22.99	0.98	12	0.21	452.00	10581.00	16900	20221228	-38.52	7500	20220705	38.53	16000	-35.06	20230102	8390	23.84	20230519	16900	-38.52	20221228	7500	38.53	20220705	1.57	N	054620	500	101 억	460094	N	N	N	N
69	20230619	150310	57	100.00	KOSDAQ	금융	N	N	N	N	N	10350	-170	5	-1.62	338522340	32595	28.46	10540	10590	10290	13670	7370	10520	10385.71	2.26	0	1737	11140	10830	10590	10280	10040	10710	10160	102	3150	500	6940	10	1	20394221	2111	22.90	0.98	12	0.16	452.00	10581.00	16900	20221228	-38.76	7500	20220705	38.00	16000	-35.31	20230102	8390	23.36	20230519	16900	-38.76	20221228	7500	38.00	20220705	1.57	N	054620	500	101 억	460094	N	N	N	N
70	20230619	140106	57	100.00	KOSDAQ	금융	N	N	N	N	N	10360	-160	5	-1.52	269099500	25877	22.60	10540	10590	10290	13670	7370	10520	10399.18	2.26	0	483	11140	10830	10590	10280	10040	10710	10160	102	3150	500	6940	10	1	20394221	2113	22.92	0.98	12	0.13	452.00	10581.00	16900	20221228	-38.70	7500	20220705	38.13	16000	-35.25	20230102	8390	23.48	20230519	16900	-38.70	20221228	7500	38.13	20220705	1.57	N	054620	500	101 억	460094	N	N	N	N
71	20230619	130140	57	100.00	KOSDAQ	금융	N	N	N	N	N	10450	-70	5	-0.67	218422870	21018	18.35	10540	10590	10290	13670	7370	10520	10392.18	2.26	0	-1234	11140	10830	10590	10280	10040	10710	10160	102	3150	500	6940	10	1	20394221	2131	23.12	0.99	12	0.10	452.00	10581.00	16900	20221228	-38.17	7500	20220705	39.33	16000	-34.69	20230102	8390	24.55	20230519	16900	-38.17	20221228	7500	39.33	20220705	1.57	N	054620	500	101 억	460094	N	N	N	N
72	20230619	120938	57	100.00	KOSDAQ	금융	N	N	N	N	N	10400	-120	5	-1.14	207491430	19968	17.44	10540	10590	10290	13670	7370	10520	10391.20	2.26	0	-1682	11140	10830	10590	10280	10040	10710	10160	102	3150	500	6940	10	1	20394221	2121	23.01	0.98	12	0.10	452.00	10581.00	16900	20221228	-38.46	7500	20220705	38.67	16000	-35.00	20230102	8390	23.96	20230519	16900	-38.46	20221228	7500	38.67	20220705	1.57	N	054620	500	101 억	460094	N	N	N	N
73	20230619	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	10460	-60	5	-0.57	194971290	18765	16.39	10540	10590	10290	13670	7370	10520	10390.16	2.26	0	-2184	11140	10830	10590	10280	10040	10710	10160	102	3150	500	6940	10	1	20394221	2133	23.14	0.99	12	0.09	452.00	10581.00	16900	20221228	-38.11	7500	20220705	39.47	16000	-34.62	20230102	8390	24.67	20230519	16900	-38.11	20221228	7500	39.47	20220705	1.57	N	054620	500	101 억	460094	N	N	N	N
74	20230619	100924	57	100.00	KOSDAQ	금융	N	N	N	N	N	10450	-70	5	-0.67	171280020	16500	14.41	10540	10590	10290	13670	7370	10520	10380.61	2.26	0	-2916	11140	10830	10590	10280	10040	10710	10160	102	3150	500	6940	10	1	20394221	2131	23.12	0.99	12	0.08	452.00	10581.00	16900	20221228	-38.17	7500	20220705	39.33	16000	-34.69	20230102	8390	24.55	20230519	16900	-38.17	20221228	7500	39.33	20220705	1.57	N	054620	500	101 억	460094	N	N	N	N
75	20230619	090316	57	100.00	KOSDAQ	금융	N	N	N	N	N	10480	-40	5	-0.38	30115360	2867	2.50	10540	10590	10450	13670	7370	10520	10504.14	2.26	0	-2734	11140	10830	10590	10280	10040	10710	10160	102	3150	500	6940	10	1	20394221	2137	23.19	0.99	12	0.01	452.00	10581.00	16900	20221228	-37.99	7500	20220705	39.73	16000	-34.50	20230102	8390	24.91	20230519	16900	-37.99	20221228	7500	39.73	20220705	1.57	N	054620	500	101 억	460094	N	N	N	N
76	20230616	160959	57	100.00	KOSDAQ	금융	N	N	N	N	N	10520	-200	5	-1.87	1200684220	114195	258.68	10900	10900	10350	13930	7510	10720	10514.33	2.11	0	27155	11173	10946	10653	10426	10133	11060	10540	102	3210	500	7070	10	1	20394221	2145	23.27	0.99	12	0.56	452.00	10581.00	16900	20221228	-37.75	7500	20220705	40.27	16000	-34.25	20230102	8390	25.39	20230519	16900	-37.75	20221228	7500	40.27	20220705	1.58	N	054620	500	101 억	430953	N	N	N	N
77	20230616	150546	57	100.00	KOSDAQ	금융	N	N	N	N	N	10460	-260	5	-2.43	1172737570	111527	252.64	10900	10900	10350	13930	7510	10720	10515.28	2.11	0	27180	11173	10946	10653	10426	10133	11060	10540	102	3210	500	7070	10	1	20394221	2133	23.14	0.99	12	0.55	452.00	10581.00	16900	20221228	-38.11	7500	20220705	39.47	16000	-34.62	20230102	8390	24.67	20230519	16900	-38.11	20221228	7500	39.47	20220705	1.58	N	054620	500	101 억	430953	N	N	N	N
78	20230616	140913	57	100.00	KOSDAQ	금융	N	N	N	N	N	10460	-260	5	-2.43	1060506230	100821	228.39	10900	10900	10350	13930	7510	10720	10518.70	2.11	0	28300	11173	10946	10653	10426	10133	11060	10540	102	3210	500	7070	10	1	20394221	2133	23.14	0.99	12	0.49	452.00	10581.00	16900	20221228	-38.11	7500	20220705	39.47	16000	-34.62	20230102	8390	24.67	20230519	16900	-38.11	20221228	7500	39.47	20220705	1.58	N	054620	500	101 억	430953	N	N	N	N
79	20230616	130114	57	100.00	KOSDAQ	금융	N	N	N	N	N	10580	-140	5	-1.31	924079450	87758	198.79	10900	10900	10350	13930	7510	10720	10529.86	2.11	0	29360	11173	10946	10653	10426	10133	11060	10540	102	3210	500	7070	10	1	20394221	2158	23.41	1.00	12	0.43	452.00	10581.00	16900	20221228	-37.40	7500	20220705	41.07	16000	-33.88	20230102	8390	26.10	20230519	16900	-37.40	20221228	7500	41.07	20220705	1.58	N	054620	500	101 억	430953	N	N	N	N
80	20230616	120118	57	100.00	KOSDAQ	금융	N	N	N	N	N	10580	-140	5	-1.31	788022560	74791	169.42	10900	10900	10350	13930	7510	10720	10536.33	2.11	0	25056	11173	10946	10653	10426	10133	11060	10540	102	3210	500	7070	10	1	20394221	2158	23.41	1.00	12	0.37	452.00	10581.00	16900	20221228	-37.40	7500	20220705	41.07	16000	-33.88	20230102	8390	26.10	20230519	16900	-37.40	20221228	7500	41.07	20220705	1.58	N	054620	500	101 억	430953	N	N	N	N
81	20230616	110432	57	100.00	KOSDAQ	금융	N	N	N	N	N	10470	-250	5	-2.33	674743410	63986	144.95	10900	10900	10350	13930	7510	10720	10545.17	2.11	0	17793	11173	10946	10653	10426	10133	11060	10540	102	3210	500	7070	10	1	20394221	2135	23.16	0.99	12	0.31	452.00	10581.00	16900	20221228	-38.05	7500	20220705	39.60	16000	-34.56	20230102	8390	24.79	20230519	16900	-38.05	20221228	7500	39.60	20220705	1.58	N	054620	500	101 억	430953	N	N	N	N
82	20230616	100645	57	100.00	KOSDAQ	금융	N	N	N	N	N	10600	-120	5	-1.12	283366490	26617	60.29	10900	10900	10550	13930	7510	10720	10646.07	2.11	0	10230	11173	10946	10653	10426	10133	11060	10540	102	3210	500	7070	10	1	20394221	2162	23.45	1.00	12	0.13	452.00	10581.00	16900	20221228	-37.28	7500	20220705	41.33	16000	-33.75	20230102	8390	26.34	20230519	16900	-37.28	20221228	7500	41.33	20220705	1.58	N	054620	500	101 억	430953	N	N	N	N
83	20230616	090514	57	100.00	KOSDAQ	금융	N	N	N	N	N	10780	60	2	0.56	4999240	459	1.04	10900	10900	10780	13930	7510	10720	10891.59	2.11	0	-144	11173	10946	10653	10426	10133	11060	10540	102	3210	500	7070	10	1	20394221	2198	23.85	1.02	12	0.00	452.00	10581.00	16900	20221228	-36.21	7500	20220705	43.73	16000	-32.62	20230102	8390	28.49	20230519	16900	-36.21	20221228	7500	43.73	20220705	1.58	N	054620	500	101 억	430953	N	N	N	N
84	20230615	150249	57	100.00	KOSDAQ	금융	N	N	N	N	N	10670	-20	5	-0.19	440690640	41410	88.17	10670	10880	10360	13890	7490	10690	10642.13	2.10	0	1162	11063	10876	10763	10576	10463	10820	10520	102	3200	500	7050	10	1	20394221	2176	23.61	1.01	12	0.20	452.00	10581.00	16900	20221228	-36.86	7500	20220705	42.27	16000	-33.31	20230102	8390	27.18	20230519	16900	-36.86	20221228	7500	42.27	20220705	1.57	N	054620	500	101 억	428802	N	N	N	N
85	20230615	140414	57	100.00	KOSDAQ	금융	N	N	N	N	N	10670	-20	5	-0.19	404363390	38002	80.91	10670	10880	10360	13890	7490	10690	10640.58	2.10	0	2149	11063	10876	10763	10576	10463	10820	10520	102	3200	500	7050	10	1	20394221	2176	23.61	1.01	12	0.19	452.00	10581.00	16900	20221228	-36.86	7500	20220705	42.27	16000	-33.31	20230102	8390	27.18	20230519	16900	-36.86	20221228	7500	42.27	20220705	1.57	N	054620	500	101 억	428802	N	N	N	N
86	20230615	130549	57	100.00	KOSDAQ	금융	N	N	N	N	N	10640	-50	5	-0.47	380861370	35798	76.22	10670	10880	10360	13890	7490	10690	10639.18	2.10	0	2535	11063	10876	10763	10576	10463	10820	10520	102	3200	500	7050	10	1	20394221	2170	23.54	1.01	12	0.18	452.00	10581.00	16900	20221228	-37.04	7500	20220705	41.87	16000	-33.50	20230102	8390	26.82	20230519	16900	-37.04	20221228	7500	41.87	20220705	1.57	N	054620	500	101 억	428802	N	N	N	N
87	20230615	120212	57	100.00	KOSDAQ	금융	N	N	N	N	N	10620	-70	5	-0.65	308413400	28964	61.67	10670	10880	10360	13890	7490	10690	10648.16	2.10	0	-414	11063	10876	10763	10576	10463	10820	10520	102	3200	500	7050	10	1	20394221	2166	23.50	1.00	12	0.14	452.00	10581.00	16900	20221228	-37.16	7500	20220705	41.60	16000	-33.62	20230102	8390	26.58	20230519	16900	-37.16	20221228	7500	41.60	20220705	1.57	N	054620	500	101 억	428802	N	N	N	N
88	20230615	110522	57	100.00	KOSDAQ	금융	N	N	N	N	N	10610	-80	5	-0.75	258879690	24269	51.67	10670	10880	10360	13890	7490	10690	10667.09	2.10	0	1110	11063	10876	10763	10576	10463	10820	10520	102	3200	500	7050	10	1	20394221	2164	23.47	1.00	12	0.12	452.00	10581.00	16900	20221228	-37.22	7500	20220705	41.47	16000	-33.69	20230102	8390	26.46	20230519	16900	-37.22	20221228	7500	41.47	20220705	1.57	N	054620	500	101 억	428802	N	N	N	N
89	20230611	184707	57	100.00	KOSDAQ	금융	N	N	N	N	N	11050	310	2	2.89	919657540	83583	110.31	10800	11170	10760	13960	7520	10740	11002.87	2.26	16099	15240	11193	10966	10853	10626	10513	10910	10570	102	3220	500	7080	10	1	20394221	2254	24.45	1.04	12	0.41	452.00	10581.00	16900	20221228	-34.62	7500	20220705	47.33	16000	-30.94	20230102	8390	31.70	20230519	16900	-34.62	20221228	7500	47.33	20220705	1.52	N	054620	500	101 억	460882	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History