KissMeData/439730/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	4749610	2005	83.89	2410	2410	2350	3090	1670	2380	2368.88	0.02	0	-19	2390	2385	2375	2370	2360	2387	2372	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.05	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억	812	N	N	N	N
3	20230630	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	4007050	1693	70.84	2410	2410	2350	3090	1670	2380	2366.83	0.02	0	-19	2390	2385	2375	2370	2360	2387	2372	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.04	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억	812	N	N	N	N
4	20230630	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	3007750	1272	53.22	2410	2410	2350	3090	1670	2380	2364.58	0.02	0	-19	2390	2385	2375	2370	2360	2387	2372	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.03	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억	812	N	N	N	N
5	20230630	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	1684045	709	29.67	2410	2410	2350	3090	1670	2380	2375.24	0.02	0	-19	2390	2385	2375	2370	2360	2387	2372	4	710	100	1710	5	1	4310000	102	474.00	1.21	12	0.02	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억	812	N	N	N	N
6	20230630	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-30	5	-1.26	1627100	685	28.66	2410	2410	2350	3090	1670	2380	2375.33	0.02	0	-19	2390	2385	2375	2370	2360	2387	2372	4	710	100	1710	5	1	4310000	101	470.00	1.20	12	0.02	5.00	1958.00	2430	20230615	-3.29	2000	20221028	17.50	2430	-3.29	20230615	2035	15.48	20230102	2430	-3.29	20230615	2000	17.50	20221028	0.11	N	439730	100	4 억	812	N	N	N	N
7	20230630	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	574095	243	10.17	2410	2410	2350	3090	1670	2380	2362.53	0.02	0	-8	2390	2385	2375	2370	2360	2387	2372	4	710	100	1710	5	1	4310000	102	473.00	1.21	12	0.01	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억	812	N	N	N	N
8	20230630	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	30	2	1.26	2410	1	0.04	2410	2410	2410	3090	1670	2380	2410.00	0.02	0	0	2390	2385	2375	2370	2360	2387	2372	4	710	100	1710	5	1	4310000	104	482.00	1.23	12	0.00	5.00	1958.00	2430	20230615	-0.82	2000	20221028	20.50	2430	-0.82	20230615	2035	18.43	20230102	2430	-0.82	20230615	2000	20.50	20221028	0.11	N	439730	100	4 억	812	N	N	N	N
9	20230630	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.02	0	0	2390	2385	2375	2370	2360	2387	2372	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억	812	N	N	N	N
10	20230629	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	15	2	0.63	5660220	2390	55.96	2365	2380	2365	3070	1660	2365	2368.29	0.02	0	158	2401	2382	2361	2342	2321	2392	2352	4	705	100	1700	5	1	4310000	103	476.00	1.22	12	0.06	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억	922	N	N	N	N
11	20230629	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	5631660	2378	55.68	2365	2380	2365	3070	1660	2365	2368.23	0.02	0	158	2401	2382	2361	2342	2321	2392	2352	4	705	100	1700	5	1	4310000	102	475.00	1.21	12	0.06	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억	922	N	N	N	N
12	20230629	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	5358060	2263	52.99	2365	2380	2365	3070	1660	2365	2367.68	0.02	0	158	2401	2382	2361	2342	2321	2392	2352	4	705	100	1700	5	1	4310000	102	475.00	1.21	12	0.05	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억	922	N	N	N	N
13	20230629	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	4279850	1809	42.36	2365	2375	2365	3070	1660	2365	2365.87	0.02	0	151	2401	2382	2361	2342	2321	2392	2352	4	705	100	1700	5	1	4310000	102	475.00	1.21	12	0.04	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억	922	N	N	N	N
14	20230629	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	4111575	1738	40.69	2365	2375	2365	3070	1660	2365	2365.69	0.02	0	81	2401	2382	2361	2342	2321	2392	2352	4	705	100	1700	5	1	4310000	102	475.00	1.21	12	0.04	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억	922	N	N	N	N
15	20230629	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	4111575	1738	40.69	2365	2375	2365	3070	1660	2365	2365.69	0.02	0	81	2401	2382	2361	2342	2321	2392	2352	4	705	100	1700	5	1	4310000	102	475.00	1.21	12	0.04	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억	922	N	N	N	N
16	20230629	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	10	2	0.42	4111575	1738	40.69	2365	2375	2365	3070	1660	2365	2365.69	0.02	0	81	2401	2382	2361	2342	2321	2392	2352	4	705	100	1700	5	1	4310000	102	475.00	1.21	12	0.04	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억	922	N	N	N	N
17	20230629	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	0	0	0.00	0	0	0	3070	1660	2365	0.00	0.02	0	0	2401	2382	2361	2342	2321	2392	2352	4	705	100	1700	5	1	4310000	102	473.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억	922	N	N	N	N
18	20230628	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	10054780	4271	80.89	2360	2380	2340	3080	1660	2370	2354.20	0.03	0	-1862	2396	2382	2371	2357	2346	2377	2352	4	710	100	1700	5	1	4310000	102	473.00	1.21	12	0.10	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억	1090	N	N	N	N
19	20230628	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-30	5	-1.27	7291580	3099	58.69	2360	2380	2340	3080	1660	2370	2352.88	0.03	0	-1710	2396	2382	2371	2357	2346	2377	2352	4	710	100	1700	5	1	4310000	101	468.00	1.20	12	0.07	5.00	1958.00	2430	20230615	-3.70	2000	20221028	17.00	2430	-3.70	20230615	2035	14.99	20230102	2430	-3.70	20230615	2000	17.00	20221028	0.11	N	439730	100	4 억	1090	N	N	N	N
20	20230628	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-25	5	-1.05	4375755	1859	35.21	2360	2380	2345	3080	1660	2370	2353.82	0.03	0	-1306	2396	2382	2371	2357	2346	2377	2352	4	710	100	1700	5	1	4310000	101	469.00	1.20	12	0.04	5.00	1958.00	2430	20230615	-3.50	2000	20221028	17.25	2430	-3.50	20230615	2035	15.23	20230102	2430	-3.50	20230615	2000	17.25	20221028	0.11	N	439730	100	4 억	1090	N	N	N	N
21	20230628	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	3757900	1596	30.23	2360	2380	2350	3080	1660	2370	2354.57	0.03	0	-1085	2396	2382	2371	2357	2346	2377	2352	4	710	100	1700	5	1	4310000	102	471.00	1.20	12	0.04	5.00	1958.00	2430	20230615	-3.09	2000	20221028	17.75	2430	-3.09	20230615	2035	15.72	20230102	2430	-3.09	20230615	2000	17.75	20221028	0.11	N	439730	100	4 억	1090	N	N	N	N
22	20230628	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-20	5	-0.84	3057595	1298	24.58	2360	2380	2350	3080	1660	2370	2355.62	0.03	0	-818	2396	2382	2371	2357	2346	2377	2352	4	710	100	1700	5	1	4310000	101	470.00	1.20	12	0.03	5.00	1958.00	2430	20230615	-3.29	2000	20221028	17.50	2430	-3.29	20230615	2035	15.48	20230102	2430	-3.29	20230615	2000	17.50	20221028	0.11	N	439730	100	4 억	1090	N	N	N	N
23	20230628	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-20	5	-0.84	2418375	1026	19.43	2360	2380	2350	3080	1660	2370	2357.09	0.03	0	-548	2396	2382	2371	2357	2346	2377	2352	4	710	100	1700	5	1	4310000	101	470.00	1.20	12	0.02	5.00	1958.00	2430	20230615	-3.29	2000	20221028	17.50	2430	-3.29	20230615	2035	15.48	20230102	2430	-3.29	20230615	2000	17.50	20221028	0.11	N	439730	100	4 억	1090	N	N	N	N
24	20230628	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	1694060	718	13.60	2360	2380	2350	3080	1660	2370	2359.42	0.03	0	-279	2396	2382	2371	2357	2346	2377	2352	4	710	100	1700	5	1	4310000	102	472.00	1.21	12	0.02	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억	1090	N	N	N	N
25	20230628	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	264440	112	2.12	2360	2365	2360	3080	1660	2370	2361.07	0.03	0	-73	2396	2382	2371	2357	2346	2377	2352	4	710	100	1700	5	1	4310000	102	473.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억	1090	N	N	N	N
26	20230627	161133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-25	5	-1.04	12501815	5280	18.47	2375	2385	2360	3110	1680	2395	2367.77	0.02	0	-1248	2445	2420	2395	2370	2345	2407	2357	4	715	100	1720	5	1	4310000	102	474.00	1.21	12	0.12	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억	917	N	N	N	N
27	20230627	151144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-25	5	-1.04	12276990	5185	18.14	2375	2385	2360	3110	1680	2395	2367.79	0.02	0	-1237	2445	2420	2395	2370	2345	2407	2357	4	715	100	1720	5	1	4310000	102	474.00	1.21	12	0.12	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억	917	N	N	N	N
28	20230627	141152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-25	5	-1.04	11034640	4660	16.30	2375	2385	2360	3110	1680	2395	2367.95	0.02	0	-1243	2445	2420	2395	2370	2345	2407	2357	4	715	100	1720	5	1	4310000	102	474.00	1.21	12	0.11	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억	917	N	N	N	N
29	20230627	121149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-35	5	-1.46	7021355	2965	10.37	2375	2385	2360	3110	1680	2395	2368.08	0.02	0	-355	2445	2420	2395	2370	2345	2407	2357	4	715	100	1720	5	1	4310000	102	472.00	1.21	12	0.07	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억	917	N	N	N	N
30	20230627	111201	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-25	5	-1.04	4806820	2028	7.09	2375	2385	2365	3110	1680	2395	2370.23	0.02	0	-387	2445	2420	2395	2370	2345	2407	2357	4	715	100	1720	5	1	4310000	102	474.00	1.21	12	0.05	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억	917	N	N	N	N
31	20230627	101125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	-20	5	-0.84	1093055	460	1.61	2375	2385	2375	3110	1680	2395	2376.21	0.02	0	-258	2445	2420	2395	2370	2345	2407	2357	4	715	100	1720	5	1	4310000	102	475.00	1.21	12	0.01	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억	917	N	N	N	N
32	20230627	091131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-15	5	-0.63	111630	47	0.16	2375	2380	2375	3110	1680	2395	2375.11	0.02	0	-46	2445	2420	2395	2370	2345	2407	2357	4	715	100	1720	5	1	4310000	103	476.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억	917	N	N	N	N
33	20230626	161131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2395	-15	5	-0.62	68767575	28586	310.38	2410	2420	2370	3130	1690	2410	2405.64	0.02	0	146	2433	2421	2398	2386	2363	2427	2392	4	720	100	1730	5	1	4310000	103	479.00	1.22	12	0.66	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억	771	N	N	N	N
34	20230626	151137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	-20	5	-0.83	68664755	28543	309.91	2410	2420	2370	3130	1690	2410	2405.66	0.02	0	146	2433	2421	2398	2386	2363	2427	2392	4	720	100	1730	5	1	4310000	103	478.00	1.22	12	0.66	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	771	N	N	N	N
35	20230626	141135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2400	-10	5	-0.41	68209820	28352	307.84	2410	2420	2385	3130	1690	2410	2405.82	0.02	0	141	2433	2421	2398	2386	2363	2427	2392	4	720	100	1730	5	1	4310000	103	480.00	1.23	12	0.66	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	771	N	N	N	N
36	20230626	121132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2400	-10	5	-0.41	33945070	14075	152.82	2410	2420	2385	3130	1690	2410	2411.73	0.02	0	152	2433	2421	2398	2386	2363	2427	2392	4	720	100	1730	5	1	4310000	103	480.00	1.23	12	0.33	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	771	N	N	N	N
37	20230626	111131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2415	5	2	0.21	26772470	11095	120.47	2410	2420	2385	3130	1690	2410	2413.02	0.02	0	70	2433	2421	2398	2386	2363	2427	2392	4	720	100	1730	5	1	4310000	104	483.00	1.23	12	0.26	5.00	1958.00	2430	20230615	-0.62	2000	20221028	20.75	2430	-0.62	20230615	2035	18.67	20230102	2430	-0.62	20230615	2000	20.75	20221028	0.11	N	439730	100	4 억	771	N	N	N	N
38	20230626	101128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2410	0	3	0.00	4360290	1809	19.64	2410	2415	2410	3130	1690	2410	2410.33	0.02	0	30	2433	2421	2398	2386	2363	2427	2392	4	720	100	1730	5	1	4310000	104	482.00	1.23	12	0.04	5.00	1958.00	2430	20230615	-0.82	2000	20221028	20.50	2430	-0.82	20230615	2035	18.43	20230102	2430	-0.82	20230615	2000	20.50	20221028	0.11	N	439730	100	4 억	771	N	N	N	N
39	20230626	091134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2410	0	3	0.00	96400	40	0.43	2410	2410	2410	3130	1690	2410	2410.00	0.02	0	0	2433	2421	2398	2386	2363	2427	2392	4	720	100	1730	5	1	4310000	104	482.00	1.23	12	0.00	5.00	1958.00	2430	20230615	-0.82	2000	20221028	20.50	2430	-0.82	20230615	2035	18.43	20230102	2430	-0.82	20230615	2000	20.50	20221028	0.11	N	439730	100	4 억	771	N	N	N	N
40	20230623	191043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2410	5	2	0.21	22078535	9210	579.97	2390	2410	2375	3125	1685	2405	2397.24	0.02	-237	-237	2428	2416	2393	2381	2358	2422	2387	4	720	100	1730	5	1	4310000	104	482.00	1.23	12	0.21	5.00	1958.00	2430	20230615	-0.82	2000	20221028	20.50	2430	-0.82	20230615	2035	18.43	20230102	2430	-0.82	20230615	2000	20.50	20221028	0.11	N	439730	100	4 억	771	N	N	N	N
41	20230623	140918	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2400	-5	5	-0.21	18604960	7763	488.85	2390	2400	2375	3125	1685	2405	2396.62	0.02	0	-118	2428	2416	2393	2381	2358	2422	2387	4	720	100	1730	5	1	4310000	103	480.00	1.23	12	0.18	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	1008	N	N	N	N
42	20230622	160827	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2405	15	2	0.63	3802430	1588	75.08	2390	2405	2370	3105	1675	2390	2394.48	0.02	0	-61	2436	2412	2391	2367	2346	2425	2380	4	715	100	1720	5	1	4310000	104	481.00	1.23	12	0.04	5.00	1958.00	2430	20230615	-1.03	2000	20221028	20.25	2430	-1.03	20230615	2035	18.18	20230102	2430	-1.03	20230615	2000	20.25	20221028	0.11	N	439730	100	4 억	1069	N	N	N	N
43	20230622	150418	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2395	5	2	0.21	3682375	1538	72.72	2390	2400	2370	3105	1675	2390	2394.26	0.02	0	-41	2436	2412	2391	2367	2346	2425	2380	4	715	100	1720	5	1	4310000	103	479.00	1.22	12	0.04	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억	1069	N	N	N	N
44	20230622	140643	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2395	5	2	0.21	2646545	1106	52.29	2390	2395	2370	3105	1675	2390	2392.90	0.02	0	-41	2436	2412	2391	2367	2346	2425	2380	4	715	100	1720	5	1	4310000	103	479.00	1.22	12	0.03	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억	1069	N	N	N	N
45	20230622	130148	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	955675	400	18.91	2390	2395	2370	3105	1675	2390	2389.19	0.02	0	-21	2436	2412	2391	2367	2346	2425	2380	4	715	100	1720	5	1	4310000	103	478.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1069	N	N	N	N
46	20230622	120124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2395	5	2	0.21	785985	329	15.56	2390	2395	2370	3105	1675	2390	2389.01	0.02	0	-21	2436	2412	2391	2367	2346	2425	2380	4	715	100	1720	5	1	4310000	103	479.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억	1069	N	N	N	N
47	20230622	110714	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2395	5	2	0.21	738085	309	14.61	2390	2395	2370	3105	1675	2390	2388.62	0.02	0	-21	2436	2412	2391	2367	2346	2425	2380	4	715	100	1720	5	1	4310000	103	479.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억	1069	N	N	N	N
48	20230622	100422	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	259805	109	5.15	2390	2390	2370	3105	1675	2390	2383.53	0.02	0	-3	2436	2412	2391	2367	2346	2425	2380	4	715	100	1720	5	1	4310000	103	478.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1069	N	N	N	N
49	20230622	090906	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	2390	1	0.05	2390	2390	2390	3105	1675	2390	2390.00	0.02	0	0	2436	2412	2391	2367	2346	2425	2380	4	715	100	1720	5	1	4310000	103	478.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1069	N	N	N	N
50	20230621	160853	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	5078580	2115	29.76	2370	2415	2370	3105	1675	2390	2401.22	0.02	0	-3	2436	2412	2391	2367	2346	2412	2367	4	715	100	1720	5	1	4310000	103	478.00	1.22	12	0.05	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1072	N	N	N	N
51	20230621	150145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	5078580	2115	29.76	2370	2415	2370	3105	1675	2390	2401.22	0.02	0	-3	2436	2412	2391	2367	2346	2412	2367	4	715	100	1720	5	1	4310000	103	478.00	1.22	12	0.05	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1072	N	N	N	N
52	20230621	140326	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-10	5	-0.42	5066640	2110	29.69	2370	2415	2370	3105	1675	2390	2401.25	0.02	0	-1	2436	2412	2391	2367	2346	2412	2367	4	715	100	1720	5	1	4310000	103	476.00	1.22	12	0.05	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억	1072	N	N	N	N
53	20230621	130158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	4995235	2080	29.27	2370	2415	2370	3105	1675	2390	2401.56	0.02	0	-1	2436	2412	2391	2367	2346	2412	2367	4	715	100	1720	5	1	4310000	103	478.00	1.22	12	0.05	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1072	N	N	N	N
54	20230621	120535	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	4945045	2059	28.97	2370	2415	2370	3105	1675	2390	2401.67	0.02	0	-1	2436	2412	2391	2367	2346	2412	2367	4	715	100	1720	5	1	4310000	103	478.00	1.22	12	0.05	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1072	N	N	N	N
55	20230621	110333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2400	10	2	0.42	4873265	2029	28.55	2370	2415	2370	3105	1675	2390	2401.81	0.02	0	0	2436	2412	2391	2367	2346	2412	2367	4	715	100	1720	5	1	4310000	103	480.00	1.23	12	0.05	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	1072	N	N	N	N
56	20230621	100353	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2410	20	2	0.84	1314065	546	7.68	2370	2415	2370	3105	1675	2390	2406.71	0.02	0	0	2436	2412	2391	2367	2346	2412	2367	4	715	100	1720	5	1	4310000	104	482.00	1.23	12	0.01	5.00	1958.00	2430	20230615	-0.82	2000	20221028	20.50	2430	-0.82	20230615	2035	18.43	20230102	2430	-0.82	20230615	2000	20.50	20221028	0.11	N	439730	100	4 억	1072	N	N	N	N
57	20230621	090743	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-20	5	-0.84	47400	20	0.28	2370	2370	2370	3105	1675	2390	2370.00	0.02	0	0	2436	2412	2391	2367	2346	2412	2367	4	715	100	1720	5	1	4310000	102	474.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억	1072	N	N	N	N
58	20230620	160830	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	16933105	7107	83.92	2390	2415	2370	3105	1675	2390	2382.60	0.03	0	-6	2456	2422	2391	2357	2326	2422	2357	4	715	100	1720	5	1	4310000	103	478.00	1.22	12	0.16	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1078	N	N	N	N
59	20230620	150942	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-10	5	-0.42	16647325	6987	82.50	2390	2415	2370	3105	1675	2390	2382.61	0.03	0	-6	2456	2422	2391	2357	2326	2422	2357	4	715	100	1720	5	1	4310000	103	476.00	1.22	12	0.16	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억	1078	N	N	N	N
60	20230620	141013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-10	5	-0.42	14931315	6266	73.99	2390	2415	2370	3105	1675	2390	2382.91	0.03	0	-6	2456	2422	2391	2357	2326	2422	2357	4	715	100	1720	5	1	4310000	103	476.00	1.22	12	0.15	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억	1078	N	N	N	N
61	20230620	131001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	3645150	1517	17.91	2390	2415	2370	3105	1675	2390	2402.87	0.03	0	-6	2456	2422	2391	2357	2326	2422	2357	4	715	100	1720	5	1	4310000	103	478.00	1.22	12	0.04	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1078	N	N	N	N
62	20230620	120317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2395	5	2	0.21	3127020	1300	15.35	2390	2415	2370	3105	1675	2390	2405.40	0.03	0	-6	2456	2422	2391	2357	2326	2422	2357	4	715	100	1720	5	1	4310000	103	479.00	1.22	12	0.03	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억	1078	N	N	N	N
63	20230620	110534	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2400	10	2	0.42	3110255	1293	15.27	2390	2415	2370	3105	1675	2390	2405.46	0.03	0	-6	2456	2422	2391	2357	2326	2422	2357	4	715	100	1720	5	1	4310000	103	480.00	1.23	12	0.03	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	1078	N	N	N	N
64	20230620	100606	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2415	25	2	1.05	2963445	1232	14.55	2390	2415	2370	3105	1675	2390	2405.39	0.03	0	-6	2456	2422	2391	2357	2326	2422	2357	4	715	100	1720	5	1	4310000	104	483.00	1.23	12	0.03	5.00	1958.00	2430	20230615	-0.62	2000	20221028	20.75	2430	-0.62	20230615	2035	18.67	20230102	2430	-0.62	20230615	2000	20.75	20221028	0.11	N	439730	100	4 억	1078	N	N	N	N
65	20230620	090429	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	0.03	0	0	2456	2422	2391	2357	2326	2422	2357	4	715	100	1720	5	1	4310000	103	478.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1078	N	N	N	N
66	20230619	160301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	-25	5	-1.04	20103115	8469	98.74	2390	2425	2360	3135	1695	2415	2373.73	0.03	0	-74	2451	2432	2401	2382	2351	2442	2392	4	720	100	1730	5	1	4310000	103	478.00	1.22	12	0.20	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1152	N	N	N	N
67	20230619	150109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2405	-10	5	-0.41	19663355	8285	96.60	2390	2425	2360	3135	1695	2415	2373.37	0.03	0	-74	2451	2432	2401	2382	2351	2442	2392	4	720	100	1730	5	1	4310000	104	481.00	1.23	12	0.19	5.00	1958.00	2430	20230615	-1.03	2000	20221028	20.25	2430	-1.03	20230615	2035	18.18	20230102	2430	-1.03	20230615	2000	20.25	20221028	0.11	N	439730	100	4 억	1152	N	N	N	N
68	20230619	140909	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	-25	5	-1.04	19589250	8254	96.23	2390	2425	2360	3135	1695	2415	2373.30	0.03	0	-74	2451	2432	2401	2382	2351	2442	2392	4	720	100	1730	5	1	4310000	103	478.00	1.22	12	0.19	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	1152	N	N	N	N
69	20230619	130644	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2400	-15	5	-0.62	19383780	8168	95.23	2390	2425	2360	3135	1695	2415	2373.14	0.03	0	-74	2451	2432	2401	2382	2351	2442	2392	4	720	100	1730	5	1	4310000	103	480.00	1.23	12	0.19	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	1152	N	N	N	N
70	20230619	120328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	-30	5	-1.24	18890045	7961	92.82	2390	2425	2360	3135	1695	2415	2372.82	0.03	0	-74	2451	2432	2401	2382	2351	2442	2392	4	720	100	1730	5	1	4310000	103	477.00	1.22	12	0.18	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억	1152	N	N	N	N
71	20230619	110258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2410	-5	5	-0.21	17027330	7181	83.72	2390	2425	2360	3135	1695	2415	2371.16	0.03	0	-78	2451	2432	2401	2382	2351	2442	2392	4	720	100	1730	5	1	4310000	104	482.00	1.23	12	0.17	5.00	1958.00	2430	20230615	-0.82	2000	20221028	20.50	2430	-0.82	20230615	2035	18.43	20230102	2430	-0.82	20230615	2000	20.50	20221028	0.11	N	439730	100	4 억	1152	N	N	N	N
72	20230619	101001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-35	5	-1.45	15798635	6668	77.74	2390	2425	2360	3135	1695	2415	2369.32	0.03	0	-70	2451	2432	2401	2382	2351	2442	2392	4	720	100	1730	5	1	4310000	103	476.00	1.22	12	0.15	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억	1152	N	N	N	N
73	20230619	090658	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-55	5	-2.28	4615680	1953	22.77	2390	2425	2360	3135	1695	2415	2363.38	0.03	0	0	2451	2432	2401	2382	2351	2442	2392	4	720	100	1730	5	1	4310000	102	472.00	1.21	12	0.05	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억	1152	N	N	N	N
74	20230616	160152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2415	15	2	0.62	20624830	8577	27.80	2400	2420	2370	3120	1680	2400	2404.67	0.02	0	76	2466	2432	2396	2362	2326	2450	2380	4	720	100	1720	5	1	4310000	104	483.00	1.23	12	0.20	5.00	1958.00	2430	20230615	-0.62	2000	20221028	20.75	2430	-0.62	20230615	2035	18.67	20230102	2430	-0.62	20230615	2000	20.75	20221028	0.11	N	439730	100	4 억	1076	N	N	N	N
75	20230616	150955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2395	-5	5	-0.21	20605510	8569	27.77	2400	2420	2370	3120	1680	2400	2404.66	0.02	0	76	2466	2432	2396	2362	2326	2450	2380	4	720	100	1720	5	1	4310000	103	479.00	1.22	12	0.20	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억	1076	N	N	N	N
76	20230616	140235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	-15	5	-0.62	20410965	8488	27.51	2400	2420	2370	3120	1680	2400	2404.68	0.02	0	73	2466	2432	2396	2362	2326	2450	2380	4	720	100	1720	5	1	4310000	103	477.00	1.22	12	0.20	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억	1076	N	N	N	N
77	20230616	130909	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2415	15	2	0.62	13029810	5416	17.55	2400	2420	2370	3120	1680	2400	2405.80	0.02	0	71	2466	2432	2396	2362	2326	2450	2380	4	720	100	1720	5	1	4310000	104	483.00	1.23	12	0.13	5.00	1958.00	2430	20230615	-0.62	2000	20221028	20.75	2430	-0.62	20230615	2035	18.67	20230102	2430	-0.62	20230615	2000	20.75	20221028	0.11	N	439730	100	4 억	1076	N	N	N	N
78	20230616	120717	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2410	10	2	0.42	11602835	4824	15.63	2400	2420	2370	3120	1680	2400	2405.23	0.02	0	78	2466	2432	2396	2362	2326	2450	2380	4	720	100	1720	5	1	4310000	104	482.00	1.23	12	0.11	5.00	1958.00	2430	20230615	-0.82	2000	20221028	20.50	2430	-0.82	20230615	2035	18.43	20230102	2430	-0.82	20230615	2000	20.50	20221028	0.11	N	439730	100	4 억	1076	N	N	N	N
79	20230616	110308	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2405	5	2	0.21	10638745	4424	14.34	2400	2410	2370	3120	1680	2400	2404.78	0.02	0	37	2466	2432	2396	2362	2326	2450	2380	4	720	100	1720	5	1	4310000	104	481.00	1.23	12	0.10	5.00	1958.00	2430	20230615	-1.03	2000	20221028	20.25	2430	-1.03	20230615	2035	18.18	20230102	2430	-1.03	20230615	2000	20.25	20221028	0.11	N	439730	100	4 억	1076	N	N	N	N
80	20230616	100118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	-15	5	-0.62	166875	70	0.23	2400	2410	2370	3120	1680	2400	2383.93	0.02	0	0	2466	2432	2396	2362	2326	2450	2380	4	720	100	1720	5	1	4310000	103	477.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억	1076	N	N	N	N
81	20230616	090712	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2400	0	3	0.00	7200	3	0.01	2400	2400	2400	3120	1680	2400	2400.00	0.02	0	0	2466	2432	2396	2362	2326	2450	2380	4	720	100	1720	5	1	4310000	103	480.00	1.23	12	0.00	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	1076	N	N	N	N
82	20230615	150550	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2400	5	2	0.21	72010345	29982	94.39	2385	2430	2360	3110	1680	2395	2401.79	0.02	0	5725	2428	2411	2393	2376	2358	2420	2385	4	715	100	1720	5	1	4310000	103	480.00	1.23	12	0.70	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	878	N	N	N	N
83	20230615	140411	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2400	5	2	0.21	66527075	27698	87.20	2385	2430	2360	3110	1680	2395	2401.87	0.02	0	6066	2428	2411	2393	2376	2358	2420	2385	4	715	100	1720	5	1	4310000	103	480.00	1.23	12	0.64	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	878	N	N	N	N
84	20230615	130111	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2400	5	2	0.21	50990935	21225	66.82	2385	2430	2360	3110	1680	2395	2402.40	0.02	0	5592	2428	2411	2393	2376	2358	2420	2385	4	715	100	1720	5	1	4310000	103	480.00	1.23	12	0.49	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	878	N	N	N	N
85	20230615	120542	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2400	5	2	0.21	38574920	16051	50.53	2385	2430	2360	3110	1680	2395	2403.27	0.02	0	3684	2428	2411	2393	2376	2358	2420	2385	4	715	100	1720	5	1	4310000	103	480.00	1.23	12	0.37	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	878	N	N	N	N
86	20230615	110951	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2400	5	2	0.21	16406280	6833	21.51	2385	2430	2360	3110	1680	2395	2401.04	0.02	0	1352	2428	2411	2393	2376	2358	2420	2385	4	715	100	1720	5	1	4310000	103	480.00	1.23	12	0.16	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억	878	N	N	N	N
87	20230611	184615	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2375	35	2	1.50	72919865	31045	1328.41	2340	2380	2295	3040	1640	2340	2348.84	0.02	-649	9351	2373	2356	2333	2316	2293	2365	2325	4	700	100	1680	5	1	4310000	102	475.00	1.21	12	0.72	5.00	1958.00	2380	20230609	-0.21	2000	20221028	18.75	2380	-0.21	20230609	2035	16.71	20230102	2380	-0.21	20230609	2000	18.75	20221028	0.11	N	439730	100	4 억	794	N	N	N	N
88	20230611	181131	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2375	35	2	1.50	72919865	31045	1328.41	2340	2380	2295	3040	1640	2340	2348.84	0.02	-649	9351	2373	2356	2333	2316	2293	2365	2325	4	700	100	1680	5	1	4310000	102	475.00	1.21	12	0.72	5.00	1958.00	2380	20230609	-0.21	2000	20221028	18.75	2380	-0.21	20230609	2035	16.71	20230102	2380	-0.21	20230609	2000	18.75	20221028	0.11	N	439730	100	4 억	794	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History