KissMeData/211050/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	160851	57	100.00	KOSDAQ	금융	N	N	N	N	N	14250	-110	5	-0.77	724248270	50737	71.75	14260	14630	13700	18660	10060	14360	14274.56	2.13	0	6416	15480	14920	14440	13880	13400	14680	13640	51	4300	500	10330	10	1	10275960	1464	6.94	1.99	12	0.49	2052.00	7144.00	17000	20230616	-16.18	5510	20220928	158.62	17000	-16.18	20230616	6300	126.19	20230103	17000	-16.18	20230616	5510	158.62	20220928	4.28	N	211050	500	51 억	218845	N	N	N	N
3	20230630	150854	57	100.00	KOSDAQ	금융	N	N	N	N	N	14320	-40	5	-0.28	578745870	40541	57.33	14260	14630	13700	18660	10060	14360	14275.57	2.13	0	4194	15480	14920	14440	13880	13400	14680	13640	51	4300	500	10330	10	1	10275960	1472	6.98	2.00	12	0.39	2052.00	7144.00	17000	20230616	-15.76	5510	20220928	159.89	17000	-15.76	20230616	6300	127.30	20230103	17000	-15.76	20230616	5510	159.89	20220928	4.28	N	211050	500	51 억	218845	N	N	N	N
4	20230630	140852	57	100.00	KOSDAQ	금융	N	N	N	N	N	14230	-130	5	-0.91	514246400	36036	50.96	14260	14630	13700	18660	10060	14360	14270.35	2.13	0	3943	15480	14920	14440	13880	13400	14680	13640	51	4300	500	10330	10	1	10275960	1462	6.93	1.99	12	0.35	2052.00	7144.00	17000	20230616	-16.29	5510	20220928	158.26	17000	-16.29	20230616	6300	125.87	20230103	17000	-16.29	20230616	5510	158.26	20220928	4.28	N	211050	500	51 억	218845	N	N	N	N
5	20230630	130852	57	100.00	KOSDAQ	금융	N	N	N	N	N	14380	20	2	0.14	448243410	31402	44.41	14260	14630	13700	18660	10060	14360	14274.36	2.13	0	1982	15480	14920	14440	13880	13400	14680	13640	51	4300	500	10330	10	1	10275960	1478	7.01	2.01	12	0.31	2052.00	7144.00	17000	20230616	-15.41	5510	20220928	160.98	17000	-15.41	20230616	6300	128.25	20230103	17000	-15.41	20230616	5510	160.98	20220928	4.28	N	211050	500	51 억	218845	N	N	N	N
6	20230630	120849	57	100.00	KOSDAQ	금융	N	N	N	N	N	14200	-160	5	-1.11	364372210	25527	36.10	14260	14630	13700	18660	10060	14360	14273.99	2.13	0	1012	15480	14920	14440	13880	13400	14680	13640	51	4300	500	10330	10	1	10275960	1459	6.92	1.99	12	0.25	2052.00	7144.00	17000	20230616	-16.47	5510	20220928	157.71	17000	-16.47	20230616	6300	125.40	20230103	17000	-16.47	20230616	5510	157.71	20220928	4.28	N	211050	500	51 억	218845	N	N	N	N
7	20230630	110852	57	100.00	KOSDAQ	금융	N	N	N	N	N	14420	60	2	0.42	298605990	20913	29.57	14260	14630	13700	18660	10060	14360	14278.49	2.13	0	-145	15480	14920	14440	13880	13400	14680	13640	51	4300	500	10330	10	1	10275960	1482	7.03	2.02	12	0.20	2052.00	7144.00	17000	20230616	-15.18	5510	20220928	161.71	17000	-15.18	20230616	6300	128.89	20230103	17000	-15.18	20230616	5510	161.71	20220928	4.28	N	211050	500	51 억	218845	N	N	N	N
8	20230630	100852	57	100.00	KOSDAQ	금융	N	N	N	N	N	14380	20	2	0.14	163211200	11440	16.18	14260	14630	13700	18660	10060	14360	14266.71	2.13	0	-2071	15480	14920	14440	13880	13400	14680	13640	51	4300	500	10330	10	1	10275960	1478	7.01	2.01	12	0.11	2052.00	7144.00	17000	20230616	-15.41	5510	20220928	160.98	17000	-15.41	20230616	6300	128.25	20230103	17000	-15.41	20230616	5510	160.98	20220928	4.28	N	211050	500	51 억	218845	N	N	N	N
9	20230630	090852	57	100.00	KOSDAQ	금융	N	N	N	N	N	14600	240	2	1.67	25421230	1749	2.47	14260	14600	14140	18660	10060	14360	14534.72	2.13	0	-1333	15480	14920	14440	13880	13400	14680	13640	51	4300	500	10330	10	1	10275960	1500	7.12	2.04	12	0.02	2052.00	7144.00	17000	20230616	-14.12	5510	20220928	164.97	17000	-14.12	20230616	6300	131.75	20230103	17000	-14.12	20230616	5510	164.97	20220928	4.28	N	211050	500	51 억	218845	N	N	N	N
10	20230629	160847	57	100.00	KOSDAQ	금융	N	N	N	N	N	14360	-480	5	-3.23	1020729300	70713	185.88	14850	15000	13960	19290	10390	14840	14434.82	2.14	0	-999	15586	15212	15026	14652	14466	15120	14560	51	4450	500	10680	10	1	10275960	1476	7.00	2.01	12	0.69	2052.00	7144.00	17000	20230616	-15.53	5510	20220928	160.62	17000	-15.53	20230616	6300	127.94	20230103	17000	-15.53	20230616	5510	160.62	20220928	4.27	N	211050	500	51 억	219552	N	N	N	N
11	20230629	150847	57	100.00	KOSDAQ	금융	N	N	N	N	N	14300	-540	5	-3.64	992987390	68779	180.79	14850	15000	13960	19290	10390	14840	14437.36	2.14	0	-475	15586	15212	15026	14652	14466	15120	14560	51	4450	500	10680	10	1	10275960	1469	6.97	2.00	12	0.67	2052.00	7144.00	17000	20230616	-15.88	5510	20220928	159.53	17000	-15.88	20230616	6300	126.98	20230103	17000	-15.88	20230616	5510	159.53	20220928	4.27	N	211050	500	51 억	219552	N	N	N	N
12	20230629	140844	57	100.00	KOSDAQ	금융	N	N	N	N	N	14370	-470	5	-3.17	832370180	57473	151.07	14850	15000	13960	19290	10390	14840	14482.80	2.14	0	-1653	15586	15212	15026	14652	14466	15120	14560	51	4450	500	10680	10	1	10275960	1477	7.00	2.01	12	0.56	2052.00	7144.00	17000	20230616	-15.47	5510	20220928	160.80	17000	-15.47	20230616	6300	128.10	20230103	17000	-15.47	20230616	5510	160.80	20220928	4.27	N	211050	500	51 억	219552	N	N	N	N
13	20230629	130844	57	100.00	KOSDAQ	금융	N	N	N	N	N	14420	-420	5	-2.83	763577230	52685	138.49	14850	15000	13960	19290	10390	14840	14493.26	2.14	0	-2541	15586	15212	15026	14652	14466	15120	14560	51	4450	500	10680	10	1	10275960	1482	7.03	2.02	12	0.51	2052.00	7144.00	17000	20230616	-15.18	5510	20220928	161.71	17000	-15.18	20230616	6300	128.89	20230103	17000	-15.18	20230616	5510	161.71	20220928	4.27	N	211050	500	51 억	219552	N	N	N	N
14	20230629	120848	57	100.00	KOSDAQ	금융	N	N	N	N	N	14560	-280	5	-1.89	676908800	46686	122.72	14850	15000	13960	19290	10390	14840	14499.18	2.14	0	-2965	15586	15212	15026	14652	14466	15120	14560	51	4450	500	10680	10	1	10275960	1496	7.10	2.04	12	0.45	2052.00	7144.00	17000	20230616	-14.35	5510	20220928	164.25	17000	-14.35	20230616	6300	131.11	20230103	17000	-14.35	20230616	5510	164.25	20220928	4.27	N	211050	500	51 억	219552	N	N	N	N
15	20230629	110849	57	100.00	KOSDAQ	금융	N	N	N	N	N	14330	-510	5	-3.44	577393510	39785	104.58	14850	15000	13960	19290	10390	14840	14512.84	2.14	0	-5915	15586	15212	15026	14652	14466	15120	14560	51	4450	500	10680	10	1	10275960	1473	6.98	2.01	12	0.39	2052.00	7144.00	17000	20230616	-15.71	5510	20220928	160.07	17000	-15.71	20230616	6300	127.46	20230103	17000	-15.71	20230616	5510	160.07	20220928	4.27	N	211050	500	51 억	219552	N	N	N	N
16	20230629	100851	57	100.00	KOSDAQ	금융	N	N	N	N	N	14410	-430	5	-2.90	386102370	26435	69.49	14850	15000	13960	19290	10390	14840	14605.73	2.14	0	-7210	15586	15212	15026	14652	14466	15120	14560	51	4450	500	10680	10	1	10275960	1481	7.02	2.02	12	0.26	2052.00	7144.00	17000	20230616	-15.24	5510	20220928	161.52	17000	-15.24	20230616	6300	128.73	20230103	17000	-15.24	20230616	5510	161.52	20220928	4.27	N	211050	500	51 억	219552	N	N	N	N
17	20230629	090806	57	100.00	KOSDAQ	금융	N	N	N	N	N	14660	-180	5	-1.21	112726600	7760	20.40	14850	14850	13960	19290	10390	14840	14526.62	2.14	0	-269	15586	15212	15026	14652	14466	15120	14560	51	4450	500	10680	10	1	10275960	1506	7.14	2.05	12	0.08	2052.00	7144.00	17000	20230616	-13.76	5510	20220928	166.06	17000	-13.76	20230616	6300	132.70	20230103	17000	-13.76	20230616	5510	166.06	20220928	4.27	N	211050	500	51 억	219552	N	N	N	N
18	20230628	160836	57	100.00	KOSDAQ	금융	N	N	N	N	N	14840	-320	5	-2.11	568904870	37686	137.36	15400	15400	14840	19700	10620	15160	15095.93	2.17	0	-3538	16286	15722	15396	14832	14506	15560	14670	51	4540	500	10910	10	1	10275960	1525	7.23	2.08	12	0.37	2052.00	7144.00	17000	20230616	-12.71	5510	20220928	169.33	17000	-12.71	20230616	6300	135.56	20230103	17000	-12.71	20230616	5510	169.33	20220928	4.27	N	211050	500	51 억	222840	N	N	N	N
19	20230628	150843	57	100.00	KOSDAQ	금융	N	N	N	N	N	15020	-140	5	-0.92	505216170	33415	121.79	15400	15400	14940	19700	10620	15160	15119.44	2.17	0	-1500	16286	15722	15396	14832	14506	15560	14670	51	4540	500	10910	10	1	10275960	1543	7.32	2.10	12	0.33	2052.00	7144.00	17000	20230616	-11.65	5510	20220928	172.60	17000	-11.65	20230616	6300	138.41	20230103	17000	-11.65	20230616	5510	172.60	20220928	4.27	N	211050	500	51 억	222840	N	N	N	N
20	20230628	140841	57	100.00	KOSDAQ	금융	N	N	N	N	N	15240	80	2	0.53	293362350	19391	70.68	15400	15400	14940	19700	10620	15160	15128.79	2.17	0	-5488	16286	15722	15396	14832	14506	15560	14670	51	4540	500	10910	10	1	10275960	1566	7.43	2.13	12	0.19	2052.00	7144.00	17000	20230616	-10.35	5510	20220928	176.59	17000	-10.35	20230616	6300	141.90	20230103	17000	-10.35	20230616	5510	176.59	20220928	4.27	N	211050	500	51 억	222840	N	N	N	N
21	20230628	130841	57	100.00	KOSDAQ	금융	N	N	N	N	N	15030	-130	5	-0.86	189108090	12536	45.69	15400	15400	14940	19700	10620	15160	15085.20	2.17	0	-4704	16286	15722	15396	14832	14506	15560	14670	51	4540	500	10910	10	1	10275960	1544	7.32	2.10	12	0.12	2052.00	7144.00	17000	20230616	-11.59	5510	20220928	172.78	17000	-11.59	20230616	6300	138.57	20230103	17000	-11.59	20230616	5510	172.78	20220928	4.27	N	211050	500	51 억	222840	N	N	N	N
22	20230628	120852	57	100.00	KOSDAQ	금융	N	N	N	N	N	15130	-30	5	-0.20	165708320	10982	40.03	15400	15400	14940	19700	10620	15160	15089.08	2.17	0	-3735	16286	15722	15396	14832	14506	15560	14670	51	4540	500	10910	10	1	10275960	1555	7.37	2.12	12	0.11	2052.00	7144.00	17000	20230616	-11.00	5510	20220928	174.59	17000	-11.00	20230616	6300	140.16	20230103	17000	-11.00	20230616	5510	174.59	20220928	4.27	N	211050	500	51 억	222840	N	N	N	N
23	20230628	110847	57	100.00	KOSDAQ	금융	N	N	N	N	N	15080	-80	5	-0.53	137568170	9118	33.23	15400	15400	14940	19700	10620	15160	15087.54	2.17	0	-3257	16286	15722	15396	14832	14506	15560	14670	51	4540	500	10910	10	1	10275960	1550	7.35	2.11	12	0.09	2052.00	7144.00	17000	20230616	-11.29	5510	20220928	173.68	17000	-11.29	20230616	6300	139.37	20230103	17000	-11.29	20230616	5510	173.68	20220928	4.27	N	211050	500	51 억	222840	N	N	N	N
24	20230628	100848	57	100.00	KOSDAQ	금융	N	N	N	N	N	15110	-50	5	-0.33	115649070	7663	27.93	15400	15400	14940	19700	10620	15160	15091.88	2.17	0	-2838	16286	15722	15396	14832	14506	15560	14670	51	4540	500	10910	10	1	10275960	1553	7.36	2.12	12	0.07	2052.00	7144.00	17000	20230616	-11.12	5510	20220928	174.23	17000	-11.12	20230616	6300	139.84	20230103	17000	-11.12	20230616	5510	174.23	20220928	4.27	N	211050	500	51 억	222840	N	N	N	N
25	20230628	090844	57	100.00	KOSDAQ	금융	N	N	N	N	N	15180	20	2	0.13	18945060	1244	4.53	15400	15400	15180	19700	10620	15160	15229.15	2.17	0	-1034	16286	15722	15396	14832	14506	15560	14670	51	4540	500	10910	10	1	10275960	1560	7.40	2.12	12	0.01	2052.00	7144.00	17000	20230616	-10.71	5510	20220928	175.50	17000	-10.71	20230616	6300	140.95	20230103	17000	-10.71	20230616	5510	175.50	20220928	4.27	N	211050	500	51 억	222840	N	N	N	N
26	20230627	160842	57	100.00	KOSDAQ	금융	N	N	N	N	N	15160	-610	5	-3.87	420723440	27436	118.04	15680	15960	15070	20500	11040	15770	15334.73	2.30	0	-13750	16430	16100	15560	15230	14690	16265	15395	51	4730	500	11350	10	1	10275960	1558	7.39	2.12	12	0.27	2052.00	7144.00	17000	20230616	-10.82	5510	20220928	175.14	17000	-10.82	20230616	6300	140.63	20230103	17000	-10.82	20230616	5510	175.14	20220928	4.29	N	211050	500	51 억	236346	N	N	N	N
27	20230627	150848	57	100.00	KOSDAQ	금융	N	N	N	N	N	15100	-670	5	-4.25	383672730	24987	107.51	15680	15960	15090	20500	11040	15770	15354.89	2.30	0	-13033	16430	16100	15560	15230	14690	16265	15395	51	4730	500	11350	10	1	10275960	1552	7.36	2.11	12	0.24	2052.00	7144.00	17000	20230616	-11.18	5510	20220928	174.05	17000	-11.18	20230616	6300	139.68	20230103	17000	-11.18	20230616	5510	174.05	20220928	4.29	N	211050	500	51 억	236346	N	N	N	N
28	20230627	140858	57	100.00	KOSDAQ	금융	N	N	N	N	N	15200	-570	5	-3.61	300740900	19514	83.96	15680	15960	15140	20500	11040	15770	15411.55	2.30	0	-10105	16430	16100	15560	15230	14690	16265	15395	51	4730	500	11350	10	1	10275960	1562	7.41	2.13	12	0.19	2052.00	7144.00	17000	20230616	-10.59	5510	20220928	175.86	17000	-10.59	20230616	6300	141.27	20230103	17000	-10.59	20230616	5510	175.86	20220928	4.29	N	211050	500	51 억	236346	N	N	N	N
29	20230627	130855	57	100.00	KOSDAQ	금융	N	N	N	N	N	15180	-590	5	-3.74	239333240	15478	66.59	15680	15960	15140	20500	11040	15770	15462.80	2.30	0	-7663	16430	16100	15560	15230	14690	16265	15395	51	4730	500	11350	10	1	10275960	1560	7.40	2.12	12	0.15	2052.00	7144.00	17000	20230616	-10.71	5510	20220928	175.50	17000	-10.71	20230616	6300	140.95	20230103	17000	-10.71	20230616	5510	175.50	20220928	4.29	N	211050	500	51 억	236346	N	N	N	N
30	20230627	120857	57	100.00	KOSDAQ	금융	N	N	N	N	N	15170	-600	5	-3.80	219746550	14187	61.04	15680	15960	15170	20500	11040	15770	15489.29	2.30	0	-7110	16430	16100	15560	15230	14690	16265	15395	51	4730	500	11350	10	1	10275960	1559	7.39	2.12	12	0.14	2052.00	7144.00	17000	20230616	-10.76	5510	20220928	175.32	17000	-10.76	20230616	6300	140.79	20230103	17000	-10.76	20230616	5510	175.32	20220928	4.29	N	211050	500	51 억	236346	N	N	N	N
31	20230627	110905	57	100.00	KOSDAQ	금융	N	N	N	N	N	15380	-390	5	-2.47	159623280	10241	44.06	15680	15960	15210	20500	11040	15770	15586.69	2.30	0	-6028	16430	16100	15560	15230	14690	16265	15395	51	4730	500	11350	10	1	10275960	1580	7.50	2.15	12	0.10	2052.00	7144.00	17000	20230616	-9.53	5510	20220928	179.13	17000	-9.53	20230616	6300	144.13	20230103	17000	-9.53	20230616	5510	179.13	20220928	4.29	N	211050	500	51 억	236346	N	N	N	N
32	20230627	100838	57	100.00	KOSDAQ	금융	N	N	N	N	N	15850	80	2	0.51	52556640	3333	14.34	15680	15960	15560	20500	11040	15770	15768.57	2.30	0	-1943	16430	16100	15560	15230	14690	16265	15395	51	4730	500	11350	10	1	10275960	1629	7.72	2.22	12	0.03	2052.00	7144.00	17000	20230616	-6.76	5510	20220928	187.66	17000	-6.76	20230616	6300	151.59	20230103	17000	-6.76	20230616	5510	187.66	20220928	4.29	N	211050	500	51 억	236346	N	N	N	N
33	20230627	090843	57	100.00	KOSDAQ	금융	N	N	N	N	N	15680	-90	5	-0.57	6384040	406	1.75	15680	15960	15680	20500	11040	15770	15724.24	2.30	0	-174	16430	16100	15560	15230	14690	16265	15395	51	4730	500	11350	10	1	10275960	1611	7.64	2.19	12	0.00	2052.00	7144.00	17000	20230616	-7.76	5510	20220928	184.57	17000	-7.76	20230616	6300	148.89	20230103	17000	-7.76	20230616	5510	184.57	20220928	4.29	N	211050	500	51 억	236346	N	N	N	N
34	20230626	160842	57	100.00	KOSDAQ	금융	N	N	N	N	N	15770	660	2	4.37	362210230	23231	84.34	15020	15890	15020	19640	10580	15110	15591.68	2.31	0	3307	15590	15350	15190	14950	14790	15470	15070	51	4530	500	10870	10	1	10275960	1621	7.69	2.21	12	0.23	2052.00	7144.00	17000	20230616	-7.24	5510	20220928	186.21	17000	-7.24	20230616	6300	150.32	20230103	17000	-7.24	20230616	5510	186.21	20220928	4.29	N	211050	500	51 억	237486	N	N	N	N
35	20230626	150848	57	100.00	KOSDAQ	금융	N	N	N	N	N	15510	400	2	2.65	342190320	21957	79.71	15020	15890	15020	19640	10580	15110	15584.57	2.31	0	3352	15590	15350	15190	14950	14790	15470	15070	51	4530	500	10870	10	1	10275960	1594	7.56	2.17	12	0.21	2052.00	7144.00	17000	20230616	-8.76	5510	20220928	181.49	17000	-8.76	20230616	6300	146.19	20230103	17000	-8.76	20230616	5510	181.49	20220928	4.29	N	211050	500	51 억	237486	N	N	N	N
36	20230626	140846	57	100.00	KOSDAQ	금융	N	N	N	N	N	15490	380	2	2.51	320991270	20591	74.75	15020	15890	15020	19640	10580	15110	15588.91	2.31	0	2281	15590	15350	15190	14950	14790	15470	15070	51	4530	500	10870	10	1	10275960	1592	7.55	2.17	12	0.20	2052.00	7144.00	17000	20230616	-8.88	5510	20220928	181.13	17000	-8.88	20230616	6300	145.87	20230103	17000	-8.88	20230616	5510	181.13	20220928	4.29	N	211050	500	51 억	237486	N	N	N	N
37	20230626	130840	57	100.00	KOSDAQ	금융	N	N	N	N	N	15650	540	2	3.57	282943870	18145	65.87	15020	15890	15020	19640	10580	15110	15593.49	2.31	0	2018	15590	15350	15190	14950	14790	15470	15070	51	4530	500	10870	10	1	10275960	1608	7.63	2.19	12	0.18	2052.00	7144.00	17000	20230616	-7.94	5510	20220928	184.03	17000	-7.94	20230616	6300	148.41	20230103	17000	-7.94	20230616	5510	184.03	20220928	4.29	N	211050	500	51 억	237486	N	N	N	N
38	20230626	120841	57	100.00	KOSDAQ	금융	N	N	N	N	N	15660	550	2	3.64	193513060	12481	45.31	15020	15790	15020	19640	10580	15110	15504.61	2.31	0	2785	15590	15350	15190	14950	14790	15470	15070	51	4530	500	10870	10	1	10275960	1609	7.63	2.19	12	0.12	2052.00	7144.00	17000	20230616	-7.88	5510	20220928	184.21	17000	-7.88	20230616	6300	148.57	20230103	17000	-7.88	20230616	5510	184.21	20220928	4.29	N	211050	500	51 억	237486	N	N	N	N
39	20230626	110841	57	100.00	KOSDAQ	금융	N	N	N	N	N	15640	530	2	3.51	156220450	10098	36.66	15020	15790	15020	19640	10580	15110	15470.43	2.31	0	2325	15590	15350	15190	14950	14790	15470	15070	51	4530	500	10870	10	1	10275960	1607	7.62	2.19	12	0.10	2052.00	7144.00	17000	20230616	-8.00	5510	20220928	183.85	17000	-8.00	20230616	6300	148.25	20230103	17000	-8.00	20230616	5510	183.85	20220928	4.29	N	211050	500	51 억	237486	N	N	N	N
40	20230626	100841	57	100.00	KOSDAQ	금융	N	N	N	N	N	15540	430	2	2.85	78118410	5107	18.54	15020	15660	15020	19640	10580	15110	15296.34	2.31	0	1899	15590	15350	15190	14950	14790	15470	15070	51	4530	500	10870	10	1	10275960	1597	7.57	2.18	12	0.05	2052.00	7144.00	17000	20230616	-8.59	5510	20220928	182.03	17000	-8.59	20230616	6300	146.67	20230103	17000	-8.59	20230616	5510	182.03	20220928	4.29	N	211050	500	51 억	237486	N	N	N	N
41	20230626	090844	57	100.00	KOSDAQ	금융	N	N	N	N	N	15110	0	3	0.00	12453190	826	3.00	15020	15110	15020	19640	10580	15110	15076.50	2.31	0	-310	15590	15350	15190	14950	14790	15470	15070	51	4530	500	10870	10	1	10275960	1553	7.36	2.12	12	0.01	2052.00	7144.00	17000	20230616	-11.12	5510	20220928	174.23	17000	-11.12	20230616	6300	139.84	20230103	17000	-11.12	20230616	5510	174.23	20220928	4.29	N	211050	500	51 억	237486	N	N	N	N
42	20230623	180431	57	100.00	KOSDAQ	금융	N	N	N	N	N	15110	-160	5	-1.05	418568880	27546	40.46	15030	15430	15030	19850	10690	15270	15195.35	2.30	0	3200	15923	15596	15223	14896	14523	15410	14710	51	4580	500	10990	10	1	10275960	1553	7.36	2.12	12	0.27	2052.00	7144.00	17000	20230616	-11.12	5510	20220928	174.23	17000	-11.12	20230616	6300	139.84	20230103	17000	-11.12	20230616	5510	174.23	20220928	4.26	N	211050	500	51 억	236021	N	N	N	N
43	20230623	140708	57	100.00	KOSDAQ	금융	N	N	N	N	N	15100	-170	5	-1.11	345016930	22677	33.31	15030	15430	15030	19850	10690	15270	15214.40	2.30	0	4411	15923	15596	15223	14896	14523	15410	14710	51	4580	500	10990	10	1	10275960	1552	7.36	2.11	12	0.22	2052.00	7144.00	17000	20230616	-11.18	5510	20220928	174.05	17000	-11.18	20230616	6300	139.68	20230103	17000	-11.18	20230616	5510	174.05	20220928	4.26	N	211050	500	51 억	236021	N	N	N	N
44	20230622	160927	57	100.00	KOSDAQ	금융	N	N	N	N	N	15270	-60	5	-0.39	1032480490	68085	189.27	15280	15550	14850	19920	10740	15330	15164.58	2.38	0	-9543	16156	15742	15276	14862	14396	15950	15070	51	4590	500	11030	10	1	10275960	1569	7.44	2.14	12	0.66	2052.00	7144.00	17000	20230616	-10.18	5510	20220928	177.13	17000	-10.18	20230616	6300	142.38	20230103	17000	-10.18	20230616	5510	177.13	20220928	4.26	N	211050	500	51 억	244331	N	N	N	N
45	20230622	150656	57	100.00	KOSDAQ	금융	N	N	N	N	N	15220	-110	5	-0.72	1020403750	67292	187.07	15280	15550	14850	19920	10740	15330	15163.82	2.38	0	-9281	16156	15742	15276	14862	14396	15950	15070	51	4590	500	11030	10	1	10275960	1564	7.42	2.13	12	0.65	2052.00	7144.00	17000	20230616	-10.47	5510	20220928	176.23	17000	-10.47	20230616	6300	141.59	20230103	17000	-10.47	20230616	5510	176.23	20220928	4.26	N	211050	500	51 억	244331	N	N	N	N
46	20230622	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	15060	-270	5	-1.76	702559480	46199	128.43	15280	15550	15010	19920	10740	15330	15207.24	2.38	0	-184	16156	15742	15276	14862	14396	15950	15070	51	4590	500	11030	10	1	10275960	1548	7.34	2.11	12	0.45	2052.00	7144.00	17000	20230616	-11.41	5510	20220928	173.32	17000	-11.41	20230616	6300	139.05	20230103	17000	-11.41	20230616	5510	173.32	20220928	4.26	N	211050	500	51 억	244331	N	N	N	N
47	20230622	130817	57	100.00	KOSDAQ	금융	N	N	N	N	N	15100	-230	5	-1.50	562099280	36892	102.56	15280	15550	15010	19920	10740	15330	15236.35	2.38	0	-1282	16156	15742	15276	14862	14396	15950	15070	51	4590	500	11030	10	1	10275960	1552	7.36	2.11	12	0.36	2052.00	7144.00	17000	20230616	-11.18	5510	20220928	174.05	17000	-11.18	20230616	6300	139.68	20230103	17000	-11.18	20230616	5510	174.05	20220928	4.26	N	211050	500	51 억	244331	N	N	N	N
48	20230622	121007	57	100.00	KOSDAQ	금융	N	N	N	N	N	15200	-130	5	-0.85	527102320	34584	96.14	15280	15550	15010	19920	10740	15330	15241.22	2.38	0	-839	16156	15742	15276	14862	14396	15950	15070	51	4590	500	11030	10	1	10275960	1562	7.41	2.13	12	0.34	2052.00	7144.00	17000	20230616	-10.59	5510	20220928	175.86	17000	-10.59	20230616	6300	141.27	20230103	17000	-10.59	20230616	5510	175.86	20220928	4.26	N	211050	500	51 억	244331	N	N	N	N
49	20230622	110936	57	100.00	KOSDAQ	금융	N	N	N	N	N	15200	-130	5	-0.85	365848550	23910	66.47	15280	15550	15010	19920	10740	15330	15301.07	2.38	0	-1168	16156	15742	15276	14862	14396	15950	15070	51	4590	500	11030	10	1	10275960	1562	7.41	2.13	12	0.23	2052.00	7144.00	17000	20230616	-10.59	5510	20220928	175.86	17000	-10.59	20230616	6300	141.27	20230103	17000	-10.59	20230616	5510	175.86	20220928	4.26	N	211050	500	51 억	244331	N	N	N	N
50	20230622	100125	57	100.00	KOSDAQ	금융	N	N	N	N	N	15250	-80	5	-0.52	88690650	5823	16.19	15280	15420	15010	19920	10740	15330	15231.09	2.38	0	-477	16156	15742	15276	14862	14396	15950	15070	51	4590	500	11030	10	1	10275960	1567	7.43	2.13	12	0.06	2052.00	7144.00	17000	20230616	-10.29	5510	20220928	176.77	17000	-10.29	20230616	6300	142.06	20230103	17000	-10.29	20230616	5510	176.77	20220928	4.26	N	211050	500	51 억	244331	N	N	N	N
51	20230622	090936	57	100.00	KOSDAQ	금융	N	N	N	N	N	15100	-230	5	-1.50	7927510	521	1.45	15280	15280	15010	19920	10740	15330	15215.95	2.38	0	33	16156	15742	15276	14862	14396	15950	15070	51	4590	500	11030	10	1	10275960	1552	7.36	2.11	12	0.01	2052.00	7144.00	17000	20230616	-11.18	5510	20220928	174.05	17000	-11.18	20230616	6300	139.68	20230103	17000	-11.18	20230616	5510	174.05	20220928	4.26	N	211050	500	51 억	244331	N	N	N	N
52	20230621	161022	57	100.00	KOSDAQ	금융	N	N	N	N	N	15330	230	2	1.52	551670190	35971	63.57	15100	15690	14810	19630	10570	15100	15336.53	2.45	0	-5863	16226	15662	15306	14742	14386	15485	14565	51	4530	500	10870	10	1	10275960	1575	7.47	2.15	12	0.35	2052.00	7144.00	17000	20230616	-9.82	5510	20220928	178.22	17000	-9.82	20230616	6300	143.33	20230103	18750	-18.24	20220621	5510	178.22	20220928	4.14	N	211050	500	51 억	251729	N	N	N	N
53	20230621	150207	57	100.00	KOSDAQ	금융	N	N	N	N	N	15350	250	2	1.66	522121190	34043	60.16	15100	15690	14810	19630	10570	15100	15337.11	2.45	0	-5536	16226	15662	15306	14742	14386	15485	14565	51	4530	500	10870	10	1	10275960	1577	7.48	2.15	12	0.33	2052.00	7144.00	17000	20230616	-9.71	5510	20220928	178.58	17000	-9.71	20230616	6300	143.65	20230103	18750	-18.13	20220621	5510	178.58	20220928	4.14	N	211050	500	51 억	251729	N	N	N	N
54	20230621	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	15570	470	2	3.11	465340350	30355	53.64	15100	15690	14810	19630	10570	15100	15329.94	2.45	0	-4617	16226	15662	15306	14742	14386	15485	14565	51	4530	500	10870	10	1	10275960	1600	7.59	2.18	12	0.30	2052.00	7144.00	17000	20230616	-8.41	5510	20220928	182.58	17000	-8.41	20230616	6300	147.14	20230103	18750	-16.96	20220621	5510	182.58	20220928	4.14	N	211050	500	51 억	251729	N	N	N	N
55	20230621	130437	57	100.00	KOSDAQ	금융	N	N	N	N	N	15320	220	2	1.46	299146510	19594	34.63	15100	15460	14810	19630	10570	15100	15267.25	2.45	0	-4346	16226	15662	15306	14742	14386	15485	14565	51	4530	500	10870	10	1	10275960	1574	7.47	2.14	12	0.19	2052.00	7144.00	17000	20230616	-9.88	5510	20220928	178.04	17000	-9.88	20230616	6300	143.17	20230103	18750	-18.29	20220621	5510	178.04	20220928	4.14	N	211050	500	51 억	251729	N	N	N	N
56	20230621	120703	57	100.00	KOSDAQ	금융	N	N	N	N	N	15210	110	2	0.73	271029790	17752	31.37	15100	15460	14810	19630	10570	15100	15267.56	2.45	0	-3580	16226	15662	15306	14742	14386	15485	14565	51	4530	500	10870	10	1	10275960	1563	7.41	2.13	12	0.17	2052.00	7144.00	17000	20230616	-10.53	5510	20220928	176.04	17000	-10.53	20230616	6300	141.43	20230103	18750	-18.88	20220621	5510	176.04	20220928	4.14	N	211050	500	51 억	251729	N	N	N	N
57	20230621	110509	57	100.00	KOSDAQ	금융	N	N	N	N	N	15290	190	2	1.26	248890470	16298	28.80	15100	15460	14810	19630	10570	15100	15271.23	2.45	0	-2689	16226	15662	15306	14742	14386	15485	14565	51	4530	500	10870	10	1	10275960	1571	7.45	2.14	12	0.16	2052.00	7144.00	17000	20230616	-10.06	5510	20220928	177.50	17000	-10.06	20230616	6300	142.70	20230103	18750	-18.45	20220621	5510	177.50	20220928	4.14	N	211050	500	51 억	251729	N	N	N	N
58	20230621	100901	57	100.00	KOSDAQ	금융	N	N	N	N	N	15270	170	2	1.13	177027980	11579	20.46	15100	15460	14810	19630	10570	15100	15288.71	2.45	0	-1258	16226	15662	15306	14742	14386	15485	14565	51	4530	500	10870	10	1	10275960	1569	7.44	2.14	12	0.11	2052.00	7144.00	17000	20230616	-10.18	5510	20220928	177.13	17000	-10.18	20230616	6300	142.38	20230103	18750	-18.56	20220621	5510	177.13	20220928	4.14	N	211050	500	51 억	251729	N	N	N	N
59	20230621	090246	57	100.00	KOSDAQ	금융	N	N	N	N	N	14950	-150	5	-0.99	15385280	1024	1.81	15100	15100	14870	19630	10570	15100	15024.69	2.45	0	-229	16226	15662	15306	14742	14386	15485	14565	51	4530	500	10870	10	1	10275960	1536	7.29	2.09	12	0.01	2052.00	7144.00	17000	20230616	-12.06	5510	20220928	171.32	17000	-12.06	20230616	6300	137.30	20230103	18750	-20.27	20220621	5510	171.32	20220928	4.14	N	211050	500	51 억	251729	N	N	N	N
60	20230620	160832	57	100.00	KOSDAQ	금융	N	N	N	N	N	15100	-600	5	-3.82	859186570	56418	80.49	15700	15870	14950	20400	10990	15700	15228.96	2.49	0	-1311	16893	16296	15993	15396	15093	16145	15245	51	4705	500	11300	10	1	10275960	1552	7.36	2.11	12	0.55	2052.00	7144.00	17000	20230616	-11.18	5510	20220928	174.05	17000	-11.18	20230616	6300	139.68	20230103	18950	-20.32	20220620	5510	174.05	20220928	4.11	N	211050	500	51 억	255768	N	N	N	N
61	20230620	150752	57	100.00	KOSDAQ	금융	N	N	N	N	N	15120	-580	5	-3.69	840855050	55204	78.76	15700	15870	14950	20400	10990	15700	15231.78	2.49	0	-1251	16893	16296	15993	15396	15093	16145	15245	51	4705	500	11300	10	1	10275960	1554	7.37	2.12	12	0.54	2052.00	7144.00	17000	20230616	-11.06	5510	20220928	174.41	17000	-11.06	20230616	6300	140.00	20230103	18950	-20.21	20220620	5510	174.41	20220928	4.11	N	211050	500	51 억	255768	N	N	N	N
62	20230620	140503	57	100.00	KOSDAQ	금융	N	N	N	N	N	15030	-670	5	-4.27	797508790	52331	74.66	15700	15870	14950	20400	10990	15700	15239.70	2.49	0	-1346	16893	16296	15993	15396	15093	16145	15245	51	4705	500	11300	10	1	10275960	1544	7.32	2.10	12	0.51	2052.00	7144.00	17000	20230616	-11.59	5510	20220928	172.78	17000	-11.59	20230616	6300	138.57	20230103	18950	-20.69	20220620	5510	172.78	20220928	4.11	N	211050	500	51 억	255768	N	N	N	N
63	20230620	130810	57	100.00	KOSDAQ	금융	N	N	N	N	N	15230	-470	5	-2.99	611870740	39985	57.05	15700	15870	15050	20400	10990	15700	15302.51	2.49	0	-1432	16893	16296	15993	15396	15093	16145	15245	51	4705	500	11300	10	1	10275960	1565	7.42	2.13	12	0.39	2052.00	7144.00	17000	20230616	-10.41	5510	20220928	176.41	17000	-10.41	20230616	6300	141.75	20230103	18950	-19.63	20220620	5510	176.41	20220928	4.11	N	211050	500	51 억	255768	N	N	N	N
64	20230620	120433	57	100.00	KOSDAQ	금융	N	N	N	N	N	15280	-420	5	-2.68	459744810	29955	42.74	15700	15870	15100	20400	10990	15700	15347.85	2.49	0	-545	16893	16296	15993	15396	15093	16145	15245	51	4705	500	11300	10	1	10275960	1570	7.45	2.14	12	0.29	2052.00	7144.00	17000	20230616	-10.12	5510	20220928	177.31	17000	-10.12	20230616	6300	142.54	20230103	18950	-19.37	20220620	5510	177.31	20220928	4.11	N	211050	500	51 억	255768	N	N	N	N
65	20230620	110526	57	100.00	KOSDAQ	금융	N	N	N	N	N	15440	-260	5	-1.66	337778430	21920	31.27	15700	15870	15110	20400	10990	15700	15409.60	2.49	0	-1168	16893	16296	15993	15396	15093	16145	15245	51	4705	500	11300	10	1	10275960	1587	7.52	2.16	12	0.21	2052.00	7144.00	17000	20230616	-9.18	5510	20220928	180.22	17000	-9.18	20230616	6300	145.08	20230103	18950	-18.52	20220620	5510	180.22	20220928	4.11	N	211050	500	51 억	255768	N	N	N	N
66	20230620	100743	57	100.00	KOSDAQ	금융	N	N	N	N	N	15640	-60	5	-0.38	303438800	19704	28.11	15700	15870	15110	20400	10990	15700	15399.86	2.49	0	-477	16893	16296	15993	15396	15093	16145	15245	51	4705	500	11300	10	1	10275960	1607	7.62	2.19	12	0.19	2052.00	7144.00	17000	20230616	-8.00	5510	20220928	183.85	17000	-8.00	20230616	6300	148.25	20230103	18950	-17.47	20220620	5510	183.85	20220928	4.11	N	211050	500	51 억	255768	N	N	N	N
67	20230620	090254	57	100.00	KOSDAQ	금융	N	N	N	N	N	15840	140	2	0.89	29541340	1880	2.68	15700	15870	15700	20400	10990	15700	15713.48	2.49	0	-46	16893	16296	15993	15396	15093	16145	15245	51	4705	500	11300	10	1	10275960	1628	7.72	2.22	12	0.02	2052.00	7144.00	17000	20230616	-6.82	5510	20220928	187.48	17000	-6.82	20230616	6300	151.43	20230103	18950	-16.41	20220620	5510	187.48	20220928	4.11	N	211050	500	51 억	255768	N	N	N	N
68	20230619	160547	57	100.00	KOSDAQ	금융	N	N	N	N	N	15700	-970	5	-5.82	1094571310	68741	82.33	16560	16590	15690	21650	11670	16670	15924.37	2.79	0	-31144	17823	17246	16423	15846	15023	17535	16135	51	4990	500	12000	10	1	10275960	1613	7.65	2.20	12	0.67	2052.00	7144.00	17000	20230616	-7.65	5510	20220928	184.94	17000	-7.65	20230616	6300	149.21	20230103	18950	-17.15	20220620	5510	184.94	20220928	4.09	N	211050	500	51 억	286844	N	N	N	N
69	20230619	150726	57	100.00	KOSDAQ	금융	N	N	N	N	N	15850	-820	5	-4.92	1010734040	63415	75.95	16560	16590	15690	21650	11670	16670	15938.41	2.79	0	-29653	17823	17246	16423	15846	15023	17535	16135	51	4990	500	12000	10	1	10275960	1629	7.72	2.22	12	0.62	2052.00	7144.00	17000	20230616	-6.76	5510	20220928	187.66	17000	-6.76	20230616	6300	151.59	20230103	18950	-16.36	20220620	5510	187.66	20220928	4.09	N	211050	500	51 억	286844	N	N	N	N
70	20230619	140116	57	100.00	KOSDAQ	금융	N	N	N	N	N	15710	-960	5	-5.76	865207860	54178	64.89	16560	16590	15690	21650	11670	16670	15969.73	2.79	0	-23747	17823	17246	16423	15846	15023	17535	16135	51	4990	500	12000	10	1	10275960	1614	7.66	2.20	12	0.53	2052.00	7144.00	17000	20230616	-7.59	5510	20220928	185.12	17000	-7.59	20230616	6300	149.37	20230103	18950	-17.10	20220620	5510	185.12	20220928	4.09	N	211050	500	51 억	286844	N	N	N	N
71	20230619	130932	57	100.00	KOSDAQ	금융	N	N	N	N	N	15780	-890	5	-5.34	805116290	50363	60.32	16560	16590	15690	21650	11670	16670	15986.27	2.79	0	-20870	17823	17246	16423	15846	15023	17535	16135	51	4990	500	12000	10	1	10275960	1622	7.69	2.21	12	0.49	2052.00	7144.00	17000	20230616	-7.18	5510	20220928	186.39	17000	-7.18	20230616	6300	150.48	20230103	18950	-16.73	20220620	5510	186.39	20220928	4.09	N	211050	500	51 억	286844	N	N	N	N
72	20230619	120442	57	100.00	KOSDAQ	금융	N	N	N	N	N	15740	-930	5	-5.58	575228860	35775	42.85	16560	16590	15710	21650	11670	16670	16079.07	2.79	0	-15161	17823	17246	16423	15846	15023	17535	16135	51	4990	500	12000	10	1	10275960	1617	7.67	2.20	12	0.35	2052.00	7144.00	17000	20230616	-7.41	5510	20220928	185.66	17000	-7.41	20230616	6300	149.84	20230103	18950	-16.94	20220620	5510	185.66	20220928	4.09	N	211050	500	51 억	286844	N	N	N	N
73	20230619	110242	57	100.00	KOSDAQ	금융	N	N	N	N	N	16060	-610	5	-3.66	419627810	25981	31.12	16560	16590	15850	21650	11670	16670	16151.33	2.79	0	-9066	17823	17246	16423	15846	15023	17535	16135	51	4990	500	12000	10	1	10275960	1650	7.83	2.25	12	0.25	2052.00	7144.00	17000	20230616	-5.53	5510	20220928	191.47	17000	-5.53	20230616	6300	154.92	20230103	18950	-15.25	20220620	5510	191.47	20220928	4.09	N	211050	500	51 억	286844	N	N	N	N
74	20230619	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	16100	-570	5	-3.42	221633080	13627	16.32	16560	16590	15910	21650	11670	16670	16264.26	2.79	0	-5094	17823	17246	16423	15846	15023	17535	16135	51	4990	500	12000	10	1	10275960	1654	7.85	2.25	12	0.13	2052.00	7144.00	17000	20230616	-5.29	5510	20220928	192.20	17000	-5.29	20230616	6300	155.56	20230103	18950	-15.04	20220620	5510	192.20	20220928	4.09	N	211050	500	51 억	286844	N	N	N	N
75	20230619	090232	57	100.00	KOSDAQ	금융	N	N	N	N	N	16500	-170	5	-1.02	14274520	863	1.03	16560	16590	16500	21650	11670	16670	16540.58	2.79	0	-763	17823	17246	16423	15846	15023	17535	16135	51	4990	500	12000	10	1	10275960	1696	8.04	2.31	12	0.01	2052.00	7144.00	17000	20230616	-2.94	5510	20220928	199.46	17000	-2.94	20230616	6300	161.90	20230103	18950	-12.93	20220620	5510	199.46	20220928	4.09	N	211050	500	51 억	286844	N	N	N	N
76	20230616	160837	57	100.00	KOSDAQ	금융	N	N	N	N	N	16670	960	2	6.11	1374098630	83461	204.08	15600	17000	15600	20400	11000	15710	16463.71	2.73	0	6652	16370	16040	15560	15230	14750	16205	15395	51	4700	500	11310	10	1	10275960	1713	8.12	2.33	12	0.81	2052.00	7144.00	17000	20230616	-1.94	5510	20220928	202.54	17000	-1.94	20230616	6300	164.60	20230103	19950	-16.44	20220616	5510	202.54	20220928	4.04	N	211050	500	51 억	280994	N	N	N	N
77	20230616	150620	57	100.00	KOSDAQ	금융	N	N	N	N	N	16540	830	2	5.28	1287815100	78299	191.46	15600	17000	15600	20400	11000	15710	16447.40	2.73	0	6494	16370	16040	15560	15230	14750	16205	15395	51	4700	500	11310	10	1	10275960	1700	8.06	2.32	12	0.76	2052.00	7144.00	17000	20230616	-2.71	5510	20220928	200.18	17000	-2.71	20230616	6300	162.54	20230103	19950	-17.09	20220616	5510	200.18	20220928	4.04	N	211050	500	51 억	280994	N	N	N	N
78	20230616	140233	57	100.00	KOSDAQ	금융	N	N	N	N	N	16770	1060	2	6.75	1190099850	72412	177.06	15600	17000	15600	20400	11000	15710	16435.12	2.73	0	6920	16370	16040	15560	15230	14750	16205	15395	51	4700	500	11310	10	1	10275960	1723	8.17	2.35	12	0.70	2052.00	7144.00	17000	20230616	-1.35	5510	20220928	204.36	17000	-1.35	20230616	6300	166.19	20230103	19950	-15.94	20220616	5510	204.36	20220928	4.04	N	211050	500	51 억	280994	N	N	N	N
79	20230616	130225	57	100.00	KOSDAQ	금융	N	N	N	N	N	16610	900	2	5.73	1013451760	61833	151.20	15600	17000	15600	20400	11000	15710	16390.14	2.73	0	5438	16370	16040	15560	15230	14750	16205	15395	51	4700	500	11310	10	1	10275960	1707	8.09	2.33	12	0.60	2052.00	7144.00	17000	20230616	-2.29	5510	20220928	201.45	17000	-2.29	20230616	6300	163.65	20230103	19950	-16.74	20220616	5510	201.45	20220928	4.04	N	211050	500	51 억	280994	N	N	N	N
80	20230616	120557	57	100.00	KOSDAQ	금융	N	N	N	N	N	16540	830	2	5.28	969984300	59202	144.76	15600	17000	15600	20400	11000	15710	16384.32	2.73	0	4742	16370	16040	15560	15230	14750	16205	15395	51	4700	500	11310	10	1	10275960	1700	8.06	2.32	12	0.58	2052.00	7144.00	17000	20230616	-2.71	5510	20220928	200.18	17000	-2.71	20230616	6300	162.54	20230103	19950	-17.09	20220616	5510	200.18	20220928	4.04	N	211050	500	51 억	280994	N	N	N	N
81	20230616	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	16590	880	2	5.60	870852940	53238	130.18	15600	17000	15600	20400	11000	15710	16357.73	2.73	0	5417	16370	16040	15560	15230	14750	16205	15395	51	4700	500	11310	10	1	10275960	1705	8.08	2.32	12	0.52	2052.00	7144.00	17000	20230616	-2.41	5510	20220928	201.09	17000	-2.41	20230616	6300	163.33	20230103	19950	-16.84	20220616	5510	201.09	20220928	4.04	N	211050	500	51 억	280994	N	N	N	N
82	20230616	100121	57	100.00	KOSDAQ	금융	N	N	N	N	N	16080	370	2	2.36	392606170	24301	59.42	15600	16400	15600	20400	11000	15710	16155.97	2.73	0	2820	16370	16040	15560	15230	14750	16205	15395	51	4700	500	11310	10	1	10275960	1652	7.84	2.25	12	0.24	2052.00	7144.00	16400	20230616	-1.95	5510	20220928	191.83	16400	-1.95	20230616	6300	155.24	20230103	19950	-19.40	20220616	5510	191.83	20220928	4.04	N	211050	500	51 억	280994	N	N	N	N
83	20230616	090310	57	100.00	KOSDAQ	금융	N	N	N	N	N	15850	140	2	0.89	16312950	1036	2.53	15600	15890	15600	20400	11000	15710	15746.09	2.73	0	170	16370	16040	15560	15230	14750	16205	15395	51	4700	500	11310	10	1	10275960	1629	7.72	2.22	12	0.01	2052.00	7144.00	15900	20230613	-0.31	5510	20220928	187.66	15900	-0.31	20230613	6300	151.59	20230103	19950	-20.55	20220616	5510	187.66	20220928	4.04	N	211050	500	51 억	280994	N	N	N	N
84	20230615	150645	57	100.00	KOSDAQ	금융	N	N	N	N	N	15690	390	2	2.55	500227290	32217	41.55	15220	15890	15080	19890	10710	15300	15526.81	2.70	0	4237	16173	15736	15213	14776	14253	15475	14515	51	4590	500	11010	10	1	10275960	1612	7.65	2.20	12	0.31	2052.00	7144.00	15900	20230613	-1.32	5510	20220928	184.75	15900	-1.32	20230613	6300	149.05	20230103	20650	-24.02	20220615	5510	184.75	20220928	3.93	N	211050	500	51 억	277043	N	N	N	N
85	20230615	140531	57	100.00	KOSDAQ	금융	N	N	N	N	N	15580	280	2	1.83	417354350	26910	34.70	15220	15890	15080	19890	10710	15300	15509.27	2.70	0	5186	16173	15736	15213	14776	14253	15475	14515	51	4590	500	11010	10	1	10275960	1601	7.59	2.18	12	0.26	2052.00	7144.00	15900	20230613	-2.01	5510	20220928	182.76	15900	-2.01	20230613	6300	147.30	20230103	20650	-24.55	20220615	5510	182.76	20220928	3.93	N	211050	500	51 억	277043	N	N	N	N
86	20230615	130557	57	100.00	KOSDAQ	금융	N	N	N	N	N	15550	250	2	1.63	392988110	25350	32.69	15220	15890	15080	19890	10710	15300	15502.49	2.70	0	5991	16173	15736	15213	14776	14253	15475	14515	51	4590	500	11010	10	1	10275960	1598	7.58	2.18	12	0.25	2052.00	7144.00	15900	20230613	-2.20	5510	20220928	182.21	15900	-2.20	20230613	6300	146.83	20230103	20650	-24.70	20220615	5510	182.21	20220928	3.93	N	211050	500	51 억	277043	N	N	N	N
87	20230615	120927	57	100.00	KOSDAQ	금융	N	N	N	N	N	15820	520	2	3.40	379422290	24482	31.57	15220	15890	15080	19890	10710	15300	15498.01	2.70	0	5648	16173	15736	15213	14776	14253	15475	14515	51	4590	500	11010	10	1	10275960	1626	7.71	2.21	12	0.24	2052.00	7144.00	15900	20230613	-0.50	5510	20220928	187.11	15900	-0.50	20230613	6300	151.11	20230103	20650	-23.39	20220615	5510	187.11	20220928	3.93	N	211050	500	51 억	277043	N	N	N	N
88	20230615	111039	57	100.00	KOSDAQ	금융	N	N	N	N	N	15450	150	2	0.98	264505100	17156	22.12	15220	15560	15080	19890	10710	15300	15417.64	2.70	0	1232	16173	15736	15213	14776	14253	15475	14515	51	4590	500	11010	10	1	10275960	1588	7.53	2.16	12	0.17	2052.00	7144.00	15900	20230613	-2.83	5510	20220928	180.40	15900	-2.83	20230613	6300	145.24	20230103	20650	-25.18	20220615	5510	180.40	20220928	3.93	N	211050	500	51 억	277043	N	N	N	N
89	20230611	184818	57	100.00	KOSDAQ	금융	N	N	N	N	N	14380	640	2	4.66	1850274030	130845	147.33	14030	14450	13760	17860	9620	13740	14140.50	2.41	21516	22406	14186	13962	13656	13432	13126	14075	13545	51	4120	500	9890	10	1	10275960	1478	7.01	2.01	12	1.27	2052.00	7144.00	14450	20230609	-0.48	5510	20220928	160.98	14450	-0.48	20230609	6300	128.25	20230103	21450	-32.96	20220610	5510	160.98	20220928	4.40	N	211050	500	51 억	247673	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History