KissMeData/397880/price/prices-20230601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

35 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	investmentCareful	shortOverheated
2	20230630	161125	57	100.00	KOSDAQ	금융	N	N	N	N		N	2235	5	2	0.22	45588335	20482	262.89	2215	2235	2210	2895	1565	2230	2225.78	0.12	0	200	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4440000	99	171.92	1.14	12	0.46	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5263	N	N	N	N
3	20230630	151127	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	0	3	0.00	44448750	19971	256.33	2215	2230	2210	2895	1565	2230	2225.66	0.12	0	200	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.45	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5263	N	N	N	N
4	20230630	141126	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	0	3	0.00	44359550	19931	255.82	2215	2230	2210	2895	1565	2230	2225.66	0.12	0	200	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.45	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5263	N	N	N	N
5	20230630	131124	57	100.00	KOSDAQ	금융	N	N	N	N		N	2225	-5	5	-0.22	17043290	7680	98.58	2215	2230	2210	2895	1565	2230	2219.18	0.12	0	-50	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4440000	99	171.15	1.14	12	0.17	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5263	N	N	N	N
6	20230630	121121	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	0	3	0.00	17021040	7670	98.45	2215	2230	2210	2895	1565	2230	2219.17	0.12	0	-50	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.17	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5263	N	N	N	N
7	20230630	111111	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	0	3	0.00	10672230	4823	61.90	2215	2230	2210	2895	1565	2230	2212.78	0.12	0	-50	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.11	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5263	N	N	N	N
8	20230630	101125	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	0	3	0.00	9780230	4423	56.77	2215	2230	2210	2895	1565	2230	2211.22	0.12	0	-20	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.10	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5263	N	N	N	N
9	20230630	091125	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.12	0	0	2246	2237	2226	2217	2206	2232	2212	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5263	N	N	N	N
10	20230629	161118	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	-5	5	-0.22	17258295	7791	44.18	2235	2235	2215	2905	1565	2235	2215.16	0.12	0	1398	2245	2240	2230	2225	2215	2242	2227	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.18	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5221	N	N	N	N
11	20230629	151118	57	100.00	KOSDAQ	금융	N	N	N	N		N	2220	-15	5	-0.67	16854805	7609	43.15	2235	2235	2215	2905	1565	2235	2215.11	0.12	0	1557	2245	2240	2230	2225	2215	2242	2227	4	670	100	1560	5	1	4440000	99	170.77	1.13	12	0.17	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5221	N	N	N	N
12	20230629	141116	57	100.00	KOSDAQ	금융	N	N	N	N		N	2215	-20	5	-0.89	14878775	6717	38.09	2235	2235	2215	2905	1565	2235	2215.09	0.12	0	2336	2245	2240	2230	2225	2215	2242	2227	4	670	100	1560	5	1	4440000	98	170.38	1.13	12	0.15	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.18	N	397880	100	4 억	5221	N	N	N	N
13	20230629	131115	57	100.00	KOSDAQ	금융	N	N	N	N		N	2215	-20	5	-0.89	12940645	5842	33.13	2235	2235	2215	2905	1565	2235	2215.11	0.12	0	3210	2245	2240	2230	2225	2215	2242	2227	4	670	100	1560	5	1	4440000	98	170.38	1.13	12	0.13	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.18	N	397880	100	4 억	5221	N	N	N	N
14	20230629	121120	57	100.00	KOSDAQ	금융	N	N	N	N		N	2215	-20	5	-0.89	10922650	4931	27.96	2235	2235	2215	2905	1565	2235	2215.10	0.12	0	3896	2245	2240	2230	2225	2215	2242	2227	4	670	100	1560	5	1	4440000	98	170.38	1.13	12	0.11	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.18	N	397880	100	4 억	5221	N	N	N	N
15	20230629	111120	57	100.00	KOSDAQ	금융	N	N	N	N		N	2235	0	3	0.00	117720	53	0.30	2235	2235	2215	2905	1565	2235	2221.13	0.12	0	-36	2245	2240	2230	2225	2215	2242	2227	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5221	N	N	N	N
16	20230629	101122	57	100.00	KOSDAQ	금융	N	N	N	N		N	2235	0	3	0.00	33525	15	0.09	2235	2235	2235	2905	1565	2235	2235.00	0.12	0	0	2245	2240	2230	2225	2215	2242	2227	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5221	N	N	N	N
17	20230629	091010	57	100.00	KOSDAQ	금융	N	N	N	N		N	2235	0	3	0.00	33525	15	0.09	2235	2235	2235	2905	1565	2235	2235.00	0.12	0	0	2245	2240	2230	2225	2215	2242	2227	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5221	N	N	N	N
18	20230628	161103	57	100.00	KOSDAQ	금융	N	N	N	N		N	2235	5	2	0.22	39156370	17634	360.10	2230	2235	2220	2895	1565	2230	2220.50	0.12	0	-19	2246	2237	2221	2212	2196	2242	2217	4	665	100	1560	5	1	4440000	99	171.92	1.14	12	0.40	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5240	N	N	N	N
19	20230628	151111	57	100.00	KOSDAQ	금융	N	N	N	N		N	2220	-10	5	-0.45	37932965	17083	348.85	2230	2235	2220	2895	1565	2230	2220.51	0.12	0	-19	2246	2237	2221	2212	2196	2242	2217	4	665	100	1560	5	1	4440000	99	170.77	1.13	12	0.38	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5240	N	N	N	N
20	20230628	141111	57	100.00	KOSDAQ	금융	N	N	N	N		N	2220	-10	5	-0.45	16700375	7519	153.54	2230	2235	2220	2895	1565	2230	2221.09	0.12	0	-17	2246	2237	2221	2212	2196	2242	2217	4	665	100	1560	5	1	4440000	99	170.77	1.13	12	0.17	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5240	N	N	N	N
21	20230628	131111	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	0	3	0.00	5918895	2664	54.40	2230	2235	2220	2895	1565	2230	2221.81	0.12	0	-17	2246	2237	2221	2212	2196	2242	2217	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.06	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5240	N	N	N	N
22	20230628	121123	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	0	3	0.00	5146910	2317	47.31	2230	2230	2220	2895	1565	2230	2221.37	0.12	0	-17	2246	2237	2221	2212	2196	2242	2217	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.05	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5240	N	N	N	N
23	20230628	111119	57	100.00	KOSDAQ	금융	N	N	N	N		N	2220	-10	5	-0.45	2242300	1010	20.62	2230	2230	2220	2895	1565	2230	2220.10	0.12	0	0	2246	2237	2221	2212	2196	2242	2217	4	665	100	1560	5	1	4440000	99	170.77	1.13	12	0.02	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5240	N	N	N	N
24	20230628	101120	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	0	3	0.00	22300	10	0.20	2230	2230	2230	2895	1565	2230	2230.00	0.12	0	0	2246	2237	2221	2212	2196	2242	2217	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5240	N	N	N	N
25	20230628	091114	57	100.00	KOSDAQ	금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.12	0	0	2246	2237	2221	2212	2196	2242	2217	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5240	N	N	N	N
26	20230627	161114	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2230	5	2	0.22	10892935	4897	49.77	2225	2230	2205	2890	1560	2225	2224.41	0.12	0	14	2235	2230	2225	2220	2215	2232	2222	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.11	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5226	N	N	N	N
27	20230627	151124	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2230	5	2	0.22	10855025	4880	49.59	2225	2230	2205	2890	1560	2225	2224.39	0.12	0	14	2235	2230	2225	2220	2215	2232	2222	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.11	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5226	N	N	N	N
28	20230627	141133	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	0	3	0.00	3193475	1438	14.61	2225	2230	2205	2890	1560	2225	2220.78	0.12	0	14	2235	2230	2225	2220	2215	2232	2222	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.03	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5226	N	N	N	N
29	20230627	121130	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	0	3	0.00	2589625	1166	11.85	2225	2230	2205	2890	1560	2225	2220.95	0.12	0	13	2235	2230	2225	2220	2215	2232	2222	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.03	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5226	N	N	N	N
30	20230627	111141	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2220	-5	5	-0.22	2543000	1145	11.64	2225	2230	2205	2890	1560	2225	2220.96	0.12	0	13	2235	2230	2225	2220	2215	2232	2222	4	665	100	1550	5	1	4440000	99	170.77	1.13	12	0.03	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5226	N	N	N	N
31	20230627	101106	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2230	5	2	0.22	496160	223	2.27	2225	2230	2205	2890	1560	2225	2224.93	0.12	0	13	2235	2230	2225	2220	2215	2232	2222	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.01	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5226	N	N	N	N
32	20230627	091112	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	0	3	0.00	20025	9	0.09	2225	2225	2225	2890	1560	2225	2225.00	0.12	0	0	2235	2230	2225	2220	2215	2232	2222	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5226	N	N	N	N
33	20230626	161112	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	5	2	0.23	21919645	9840	63.15	2220	2230	2220	2885	1555	2220	2227.61	0.12	0	60	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.22	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5166	N	N	N	N
34	20230626	151118	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	5	2	0.23	21252145	9540	61.23	2220	2230	2220	2885	1555	2220	2227.69	0.12	0	60	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.21	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5166	N	N	N	N
35	20230626	141116	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2220	0	3	0.00	21225470	9528	61.15	2220	2230	2220	2885	1555	2220	2227.69	0.12	0	60	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4440000	99	170.77	1.13	12	0.21	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5166	N	N	N	N
36	20230626	121113	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2230	10	2	0.45	17607570	7902	50.72	2220	2230	2220	2885	1555	2220	2228.24	0.12	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.18	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5166	N	N	N	N
37	20230626	111112	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2230	10	2	0.45	5536580	2489	15.97	2220	2230	2220	2885	1555	2220	2224.42	0.12	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.06	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5166	N	N	N	N
38	20230626	101109	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2220	0	3	0.00	2220	1	0.01	2220	2220	2220	2885	1555	2220	2220.00	0.12	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4440000	99	170.77	1.13	12	0.00	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5166	N	N	N	N
39	20230626	091115	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.12	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4440000	99	170.77	1.13	12	0.00	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5166	N	N	N	N
40	20230623	191024	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2220	10	2	0.45	34579710	15581	197.05	2220	2220	2205	2870	1550	2210	2219.35	0.12	11	11	2243	2226	2208	2191	2173	2217	2182	4	660	100	1540	5	1	4440000	99	170.77	1.13	12	0.35	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5166	N	N	N	N
41	20230623	140904	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2220	10	2	0.45	15798510	7121	90.06	2220	2220	2205	2870	1550	2210	2218.58	0.12	0	11	2243	2226	2208	2191	2173	2217	2182	4	660	100	1540	5	1	4440000	99	170.77	1.13	12	0.16	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5155	N	N	N	N
42	20230622	160439	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	0	3	0.00	17449215	7907	40.53	2220	2225	2190	2870	1550	2210	2206.81	0.11	0	69	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.18	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
43	20230622	150627	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	0	3	0.00	12974075	5873	30.10	2220	2225	2190	2870	1550	2210	2209.11	0.11	0	69	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.13	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
44	20230622	140558	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	0	3	0.00	12974075	5873	30.10	2220	2225	2190	2870	1550	2210	2209.11	0.11	0	69	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.13	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
45	20230622	130101	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2190	-20	5	-0.90	12971865	5872	30.10	2220	2225	2190	2870	1550	2210	2209.11	0.11	0	69	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4440000	97	168.46	1.12	12	0.13	13.00	1958.00	2490	20230215	-12.05	1995	20221216	9.77	2490	-12.05	20230215	2010	8.96	20230102	2490	-12.05	20230215	1995	9.77	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
46	20230622	120817	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	0	3	0.00	6737145	3037	15.57	2220	2225	2210	2870	1550	2210	2218.36	0.11	0	21	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.07	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
47	20230622	110634	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2215	5	2	0.23	6180225	2785	14.27	2220	2225	2215	2870	1550	2210	2219.11	0.11	0	19	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4440000	98	170.38	1.13	12	0.06	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
48	20230622	100628	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2220	10	2	0.45	5070510	2284	11.71	2220	2225	2220	2870	1550	2210	2220.01	0.11	0	18	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4440000	99	170.77	1.13	12	0.05	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
49	20230622	090443	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.11	0	0	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.00	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
50	20230621	160530	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	0	3	0.00	43083715	19511	112.13	2210	2215	2200	2870	1550	2210	2208.18	0.11	0	0	2236	2222	2216	2202	2196	2220	2200	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.44	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
51	20230621	150450	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	0	3	0.00	30977335	14033	80.64	2210	2215	2200	2870	1550	2210	2207.46	0.11	0	0	2236	2222	2216	2202	2196	2220	2200	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.32	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
52	20230621	140245	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	0	3	0.00	26562920	12031	69.14	2210	2215	2200	2870	1550	2210	2207.87	0.11	0	0	2236	2222	2216	2202	2196	2220	2200	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.27	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
53	20230621	130108	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2205	-5	5	-0.23	26560710	12030	69.13	2210	2215	2200	2870	1550	2210	2207.87	0.11	0	0	2236	2222	2216	2202	2196	2220	2200	4	660	100	1540	5	1	4440000	98	169.62	1.13	12	0.27	13.00	1958.00	2490	20230215	-11.45	1995	20221216	10.53	2490	-11.45	20230215	2010	9.70	20230102	2490	-11.45	20230215	1995	10.53	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
54	20230621	120425	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	0	3	0.00	19599790	8878	51.02	2210	2215	2200	2870	1550	2210	2207.68	0.11	0	0	2236	2222	2216	2202	2196	2220	2200	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.20	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
55	20230621	110651	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2205	-5	5	-0.23	12748060	5772	33.17	2210	2215	2200	2870	1550	2210	2208.60	0.11	0	0	2236	2222	2216	2202	2196	2220	2200	4	660	100	1540	5	1	4440000	98	169.62	1.13	12	0.13	13.00	1958.00	2490	20230215	-11.45	1995	20221216	10.53	2490	-11.45	20230215	2010	9.70	20230102	2490	-11.45	20230215	1995	10.53	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
56	20230621	100602	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2200	-10	5	-0.45	8338060	3772	21.68	2210	2215	2200	2870	1550	2210	2210.51	0.11	0	0	2236	2222	2216	2202	2196	2220	2200	4	660	100	1540	5	1	4440000	98	169.23	1.12	12	0.08	13.00	1958.00	2490	20230215	-11.65	1995	20221216	10.28	2490	-11.65	20230215	2010	9.45	20230102	2490	-11.65	20230215	1995	10.28	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
57	20230621	090528	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.11	0	0	2236	2222	2216	2202	2196	2220	2200	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.00	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5086	N	N	N	N
58	20230620	160906	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	-15	5	-0.67	38649880	17401	102.00	2225	2230	2210	2890	1560	2225	2221.13	0.11	0	13	2248	2236	2223	2211	2198	2230	2205	4	665	100	1550	5	1	4440000	98	170.00	1.13	12	0.39	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5073	N	N	N	N
59	20230620	150640	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	-15	5	-0.67	34499490	15523	90.99	2225	2230	2210	2890	1560	2225	2222.48	0.11	0	13	2248	2236	2223	2211	2198	2230	2205	4	665	100	1550	5	1	4440000	98	170.00	1.13	12	0.35	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5073	N	N	N	N
60	20230620	140541	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	0	3	0.00	29497205	13267	77.77	2225	2230	2210	2890	1560	2225	2223.35	0.11	0	13	2248	2236	2223	2211	2198	2230	2205	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.30	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5073	N	N	N	N
61	20230620	131017	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	0	3	0.00	24916475	11206	65.69	2225	2230	2210	2890	1560	2225	2223.49	0.11	0	9	2248	2236	2223	2211	2198	2230	2205	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.25	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5073	N	N	N	N
62	20230620	120642	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	0	3	0.00	2811090	1271	7.45	2225	2225	2210	2890	1560	2225	2211.72	0.11	0	6	2248	2236	2223	2211	2198	2230	2205	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.03	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5073	N	N	N	N
63	20230620	110221	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	0	3	0.00	2588590	1171	6.86	2225	2225	2210	2890	1560	2225	2210.58	0.11	0	6	2248	2236	2223	2211	2198	2230	2205	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.03	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5073	N	N	N	N
64	20230620	100353	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	-15	5	-0.67	2586365	1170	6.86	2225	2225	2210	2890	1560	2225	2210.57	0.11	0	6	2248	2236	2223	2211	2198	2230	2205	4	665	100	1550	5	1	4440000	98	170.00	1.13	12	0.03	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5073	N	N	N	N
65	20230620	090735	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.11	0	0	2248	2236	2223	2211	2198	2230	2205	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5073	N	N	N	N
66	20230619	160537	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	-35	5	-1.55	37817490	17060	809.30	2235	2235	2210	2935	1585	2260	2216.73	0.11	0	-19	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	99	171.15	1.14	12	0.38	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
67	20230619	150735	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2215	-45	5	-1.99	36640620	16531	784.20	2235	2235	2210	2935	1585	2260	2216.48	0.11	0	-16	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	98	170.38	1.13	12	0.37	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
68	20230619	140740	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	-50	5	-2.21	34425620	15531	736.76	2235	2235	2210	2935	1585	2260	2216.57	0.11	0	-16	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	98	170.00	1.13	12	0.35	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
69	20230619	130233	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2210	-50	5	-2.21	26701670	12036	570.97	2235	2235	2210	2935	1585	2260	2218.48	0.11	0	-16	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	98	170.00	1.13	12	0.27	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
70	20230619	120357	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2220	-40	5	-1.77	19902080	8961	425.09	2235	2235	2210	2935	1585	2260	2220.97	0.11	0	-11	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	99	170.77	1.13	12	0.20	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
71	20230619	110129	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2220	-40	5	-1.77	17927640	8068	382.73	2235	2235	2220	2935	1585	2260	2222.07	0.11	0	0	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	99	170.77	1.13	12	0.18	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
72	20230619	100253	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2225	-35	5	-1.55	1452290	651	30.88	2235	2235	2225	2935	1585	2260	2230.86	0.11	0	0	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	99	171.15	1.14	12	0.01	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
73	20230619	090600	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.11	0	0	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	100	173.85	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
74	20230616	160423	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2260	10	2	0.44	4735420	2108	45.37	2250	2260	2245	2925	1575	2250	2246.40	0.11	0	0	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	173.85	1.15	12	0.05	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
75	20230616	150155	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2245	-5	5	-0.22	4294730	1913	41.18	2250	2250	2245	2925	1575	2250	2245.02	0.11	0	0	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.04	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
76	20230616	140255	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2245	-5	5	-0.22	4287995	1910	41.11	2250	2250	2245	2925	1575	2250	2245.02	0.11	0	0	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.04	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
77	20230616	130724	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2245	-5	5	-0.22	4287995	1910	41.11	2250	2250	2245	2925	1575	2250	2245.02	0.11	0	0	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.04	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
78	20230616	120546	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2245	-5	5	-0.22	4287995	1910	41.11	2250	2250	2245	2925	1575	2250	2245.02	0.11	0	0	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.04	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
79	20230616	110644	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2250	0	3	0.00	22495	10	0.22	2250	2250	2245	2925	1575	2250	2249.50	0.11	0	0	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
80	20230616	100639	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2250	0	3	0.00	11250	5	0.11	2250	2250	2250	2925	1575	2250	2250.00	0.11	0	0	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
81	20230616	091032	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.11	0	0	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5092	N	N	N	N
82	20230615	150605	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2250	0	3	0.00	10154065	4520	17384.62	2250	2250	2240	2925	1575	2250	2246.47	0.12	0	-86	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.10	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5193	N	N	N	N
83	20230615	140457	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2250	0	3	0.00	8563945	3813	14665.38	2250	2250	2240	2925	1575	2250	2245.99	0.12	0	-70	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.09	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5193	N	N	N	N
84	20230615	130436	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2245	-5	5	-0.22	7011685	3123	12011.54	2250	2250	2240	2925	1575	2250	2245.18	0.12	0	-46	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.07	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	5193	N	N	N	N
85	20230615	120703	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2250	0	3	0.00	3393350	1510	5807.69	2250	2250	2240	2925	1575	2250	2247.25	0.12	0	-37	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.03	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5193	N	N	N	N
86	20230615	110216	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2250	0	3	0.00	1773380	790	3038.46	2250	2250	2240	2925	1575	2250	2244.78	0.12	0	-25	2256	2252	2246	2242	2236	2255	2245	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.02	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5193	N	N	N	N
87	20230611	184533	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	2255	10	2	0.45	55684525	24654	232.89	2260	2275	2250	2915	1575	2245	2258.64	0.12	-32	-32	2261	2252	2241	2232	2221	2247	2227	4	670	100	1570	5	1	4440000	100	173.46	1.15	12	0.56	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	5147	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History