KissMeData/053580/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

39 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160508	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12030	-40	5	-0.33	187008300	15549	91.49	12070	12070	12000	15690	8450	12070	12027.03	13.89	0	720	12443	12256	12163	11976	11883	12210	11930	69	3620	500	8440	10	1	13636248	1640	14.37	1.50	12	0.11	837.00	8042.00	21700	20220818	-44.56	12000	20230630	0.25	17890	-32.76	20230214	12000	0.25	20230630	21700	-44.56	20220818	12000	0.25	20230630	1.17	N	053580	500	68 억	1894720	N	N	0	N	N
3	20230630	150512	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12060	-10	5	-0.08	181194930	15066	88.64	12070	12070	12000	15690	8450	12070	12026.74	13.89	0	671	12443	12256	12163	11976	11883	12210	11930	69	3620	500	8440	10	1	13636248	1645	14.41	1.50	12	0.11	837.00	8042.00	21700	20220818	-44.42	12000	20230630	0.50	17890	-32.59	20230214	12000	0.50	20230630	21700	-44.42	20220818	12000	0.50	20230630	1.17	N	053580	500	68 억	1894720	N	N	0	N	N
4	20230630	140509	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12010	-60	5	-0.50	165082030	13728	80.77	12070	12070	12000	15690	8450	12070	12025.21	13.89	0	568	12443	12256	12163	11976	11883	12210	11930	69	3620	500	8440	10	1	13636248	1638	14.35	1.49	12	0.10	837.00	8042.00	21700	20220818	-44.65	12000	20230630	0.08	17890	-32.87	20230214	12000	0.08	20230630	21700	-44.65	20220818	12000	0.08	20230630	1.17	N	053580	500	68 억	1894720	N	N	0	N	N
5	20230630	130511	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12010	-60	5	-0.50	133325260	11083	65.21	12070	12070	12000	15690	8450	12070	12029.71	13.89	0	453	12443	12256	12163	11976	11883	12210	11930	69	3620	500	8440	10	1	13636248	1638	14.35	1.49	12	0.08	837.00	8042.00	21700	20220818	-44.65	12000	20230630	0.08	17890	-32.87	20230214	12000	0.08	20230630	21700	-44.65	20220818	12000	0.08	20230630	1.17	N	053580	500	68 억	1894720	N	N	0	N	N
6	20230630	120508	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12030	-40	5	-0.33	81769200	6791	39.96	12070	12070	12000	15690	8450	12070	12040.82	13.89	0	384	12443	12256	12163	11976	11883	12210	11930	69	3620	500	8440	10	1	13636248	1640	14.37	1.50	12	0.05	837.00	8042.00	21700	20220818	-44.56	12000	20230630	0.25	17890	-32.76	20230214	12000	0.25	20230630	21700	-44.56	20220818	12000	0.25	20230630	1.17	N	053580	500	68 억	1894720	N	N	0	N	N
7	20230630	110510	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12040	-30	5	-0.25	70137170	5824	34.27	12070	12070	12000	15690	8450	12070	12042.78	13.89	0	270	12443	12256	12163	11976	11883	12210	11930	69	3620	500	8440	10	1	13636248	1642	14.38	1.50	12	0.04	837.00	8042.00	21700	20220818	-44.52	12000	20230630	0.33	17890	-32.70	20230214	12000	0.33	20230630	21700	-44.52	20220818	12000	0.33	20230630	1.17	N	053580	500	68 억	1894720	N	N	0	N	N
8	20230630	100510	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12040	-30	5	-0.25	47175210	3918	23.05	12070	12070	12000	15690	8450	12070	12040.64	13.89	0	159	12443	12256	12163	11976	11883	12210	11930	69	3620	500	8440	10	1	13636248	1642	14.38	1.50	12	0.03	837.00	8042.00	21700	20220818	-44.52	12000	20230630	0.33	17890	-32.70	20230214	12000	0.33	20230630	21700	-44.52	20220818	12000	0.33	20230630	1.17	N	053580	500	68 억	1894720	N	N	0	N	N
9	20230630	090511	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12070	0	3	0.00	1074230	89	0.52	12070	12070	12070	15690	8450	12070	12070.00	13.89	0	0	12443	12256	12163	11976	11883	12210	11930	69	3620	500	8440	10	1	13636248	1646	14.42	1.50	12	0.00	837.00	8042.00	21700	20220818	-44.38	12070	20230630	0.00	17890	-32.53	20230214	12070	0.00	20230630	21700	-44.38	20220818	12070	0.00	20230630	1.17	N	053580	500	68 억	1894720	N	N	0	N	N
10	20230629	160510	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12070	-150	5	-1.23	205089690	16835	123.09	12350	12350	12070	15880	8560	12220	12185.37	13.91	0	-739	12340	12280	12190	12130	12040	12310	12160	69	3660	500	8550	10	1	13636248	1646	14.42	1.50	12	0.12	837.00	8042.00	21700	20220818	-44.38	12070	20230629	0.00	17890	-32.53	20230214	12070	0.00	20230629	21700	-44.38	20220818	12070	0.00	20230629	1.21	N	053580	500	68 억	1896186	N	N	0	N	N
11	20230629	150507	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12090	-130	5	-1.06	180127130	14768	107.98	12350	12350	12080	15880	8560	12220	12197.12	13.91	0	-738	12340	12280	12190	12130	12040	12310	12160	69	3660	500	8550	10	1	13636248	1649	14.44	1.50	12	0.11	837.00	8042.00	21700	20220818	-44.29	12080	20230629	0.08	17890	-32.42	20230214	12080	0.08	20230629	21700	-44.29	20220818	12080	0.08	20230629	1.21	N	053580	500	68 억	1896186	N	N	0	N	N
12	20230629	140507	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12100	-120	5	-0.98	166565550	13647	99.78	12350	12350	12100	15880	8560	12220	12205.29	13.91	0	-619	12340	12280	12190	12130	12040	12310	12160	69	3660	500	8550	10	1	13636248	1650	14.46	1.50	12	0.10	837.00	8042.00	21700	20220818	-44.24	12080	20230627	0.17	17890	-32.36	20230214	12080	0.17	20230627	21700	-44.24	20220818	12080	0.17	20230627	1.21	N	053580	500	68 억	1896186	N	N	0	N	N
13	20230629	130507	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12130	-90	5	-0.74	140855040	11523	84.25	12350	12350	12120	15880	8560	12220	12223.82	13.91	0	-617	12340	12280	12190	12130	12040	12310	12160	69	3660	500	8550	10	1	13636248	1654	14.49	1.51	12	0.08	837.00	8042.00	21700	20220818	-44.10	12080	20230627	0.41	17890	-32.20	20230214	12080	0.41	20230627	21700	-44.10	20220818	12080	0.41	20230627	1.21	N	053580	500	68 억	1896186	N	N	0	N	N
14	20230629	120509	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12180	-40	5	-0.33	130351990	10657	77.92	12350	12350	12150	15880	8560	12220	12231.58	13.91	0	-617	12340	12280	12190	12130	12040	12310	12160	69	3660	500	8550	10	1	13636248	1661	14.55	1.51	12	0.08	837.00	8042.00	21700	20220818	-43.87	12080	20230627	0.83	17890	-31.92	20230214	12080	0.83	20230627	21700	-43.87	20220818	12080	0.83	20230627	1.21	N	053580	500	68 억	1896186	N	N	0	N	N
15	20230629	110508	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12210	-10	5	-0.08	106584550	8705	63.65	12350	12350	12210	15880	8560	12220	12244.06	13.91	0	-190	12340	12280	12190	12130	12040	12310	12160	69	3660	500	8550	10	1	13636248	1665	14.59	1.52	12	0.06	837.00	8042.00	21700	20220818	-43.73	12080	20230627	1.08	17890	-31.75	20230214	12080	1.08	20230627	21700	-43.73	20220818	12080	1.08	20230627	1.21	N	053580	500	68 억	1896186	N	N	0	N	N
16	20230629	100509	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12330	110	2	0.90	40290120	3285	24.02	12350	12350	12220	15880	8560	12220	12264.88	13.91	0	65	12340	12280	12190	12130	12040	12310	12160	69	3660	500	8550	10	1	13636248	1681	14.73	1.53	12	0.02	837.00	8042.00	21700	20220818	-43.18	12080	20230627	2.07	17890	-31.08	20230214	12080	2.07	20230627	21700	-43.18	20220818	12080	2.07	20230627	1.21	N	053580	500	68 억	1896186	N	N	0	N	N
17	20230629	090504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12260	40	2	0.33	22511330	1836	13.42	12350	12350	12220	15880	8560	12220	12261.07	13.91	0	117	12340	12280	12190	12130	12040	12310	12160	69	3660	500	8550	10	1	13636248	1672	14.65	1.52	12	0.01	837.00	8042.00	21700	20220818	-43.50	12080	20230627	1.49	17890	-31.47	20230214	12080	1.49	20230627	21700	-43.50	20220818	12080	1.49	20230627	1.21	N	053580	500	68 억	1896186	N	N	0	N	N
18	20230628	160503	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12220	40	2	0.33	160626900	13188	95.23	12180	12250	12100	15830	8530	12180	12179.72	13.92	0	-212	12326	12252	12166	12092	12006	12290	12130	69	3650	500	8520	10	1	13636248	1666	14.60	1.52	12	0.10	837.00	8042.00	21700	20220818	-43.69	12080	20230627	1.16	17890	-31.69	20230214	12080	1.16	20230627	21700	-43.69	20220818	12080	1.16	20230627	1.21	N	053580	500	68 억	1898533	N	N	0	N	N
19	20230628	150506	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12210	30	2	0.25	145546800	11952	86.30	12180	12250	12100	15830	8530	12180	12177.61	13.92	0	-205	12326	12252	12166	12092	12006	12290	12130	69	3650	500	8520	10	1	13636248	1665	14.59	1.52	12	0.09	837.00	8042.00	21700	20220818	-43.73	12080	20230627	1.08	17890	-31.75	20230214	12080	1.08	20230627	21700	-43.73	20220818	12080	1.08	20230627	1.21	N	053580	500	68 억	1898533	N	N	0	N	N
20	20230628	140503	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12180	0	3	0.00	102209610	8398	60.64	12180	12250	12100	15830	8530	12180	12170.71	13.92	0	-200	12326	12252	12166	12092	12006	12290	12130	69	3650	500	8520	10	1	13636248	1661	14.55	1.51	12	0.06	837.00	8042.00	21700	20220818	-43.87	12080	20230627	0.83	17890	-31.92	20230214	12080	0.83	20230627	21700	-43.87	20220818	12080	0.83	20230627	1.21	N	053580	500	68 억	1898533	N	N	0	N	N
21	20230628	130505	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12180	0	3	0.00	89959410	7392	53.38	12180	12250	12100	15830	8530	12180	12169.83	13.92	0	-200	12326	12252	12166	12092	12006	12290	12130	69	3650	500	8520	10	1	13636248	1661	14.55	1.51	12	0.05	837.00	8042.00	21700	20220818	-43.87	12080	20230627	0.83	17890	-31.92	20230214	12080	0.83	20230627	21700	-43.87	20220818	12080	0.83	20230627	1.21	N	053580	500	68 억	1898533	N	N	0	N	N
22	20230628	120445	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12190	10	2	0.08	71622330	5887	42.51	12180	12250	12100	15830	8530	12180	12166.18	13.92	0	-201	12326	12252	12166	12092	12006	12290	12130	69	3650	500	8520	10	1	13636248	1662	14.56	1.52	12	0.04	837.00	8042.00	21700	20220818	-43.82	12080	20230627	0.91	17890	-31.86	20230214	12080	0.91	20230627	21700	-43.82	20220818	12080	0.91	20230627	1.21	N	053580	500	68 억	1898533	N	N	0	N	N
23	20230628	110509	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12140	-40	5	-0.33	56829780	4672	33.74	12180	12250	12100	15830	8530	12180	12163.91	13.92	0	16	12326	12252	12166	12092	12006	12290	12130	69	3650	500	8520	10	1	13636248	1655	14.50	1.51	12	0.03	837.00	8042.00	21700	20220818	-44.06	12080	20230627	0.50	17890	-32.14	20230214	12080	0.50	20230627	21700	-44.06	20220818	12080	0.50	20230627	1.21	N	053580	500	68 억	1898533	N	N	0	N	N
24	20230628	100508	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12210	30	2	0.25	45481650	3739	27.00	12180	12250	12100	15830	8530	12180	12164.12	13.92	0	249	12326	12252	12166	12092	12006	12290	12130	69	3650	500	8520	10	1	13636248	1665	14.59	1.52	12	0.03	837.00	8042.00	21700	20220818	-43.73	12080	20230627	1.08	17890	-31.75	20230214	12080	1.08	20230627	21700	-43.73	20220818	12080	1.08	20230627	1.21	N	053580	500	68 억	1898533	N	N	0	N	N
25	20230628	090505	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12150	-30	5	-0.25	15127850	1248	9.01	12180	12180	12100	15830	8530	12180	12121.67	13.92	0	-10	12326	12252	12166	12092	12006	12290	12130	69	3650	500	8520	10	1	13636248	1657	14.52	1.51	12	0.01	837.00	8042.00	21700	20220818	-44.01	12080	20230627	0.58	17890	-32.08	20230214	12080	0.58	20230627	21700	-44.01	20220818	12080	0.58	20230627	1.21	N	053580	500	68 억	1898533	N	N	0	N	N
26	20230627	160506	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12180	70	2	0.58	167942330	13838	72.86	12110	12240	12080	15740	8480	12110	12135.90	13.94	0	-1729	12356	12232	12166	12042	11976	12200	12010	69	3630	500	8470	10	1	13636248	1661	14.55	1.51	12	0.10	837.00	8042.00	21700	20220818	-43.87	12080	20230627	0.83	17890	-31.92	20230214	12080	0.83	20230627	21700	-43.87	20220818	12080	0.83	20230627	1.23	N	053580	500	68 억	1900262	N	N	0	N	N
27	20230627	150509	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12130	20	2	0.17	157913800	13013	68.52	12110	12240	12080	15740	8480	12110	12135.08	13.94	0	-1582	12356	12232	12166	12042	11976	12200	12010	69	3630	500	8470	10	1	13636248	1654	14.49	1.51	12	0.10	837.00	8042.00	21700	20220818	-44.10	12080	20230627	0.41	17890	-32.20	20230214	12080	0.41	20230627	21700	-44.10	20220818	12080	0.41	20230627	1.23	N	053580	500	68 억	1900262	N	N	0	N	N
28	20230627	140513	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12100	-10	5	-0.08	141164490	11629	61.23	12110	12240	12080	15740	8480	12110	12139.01	13.94	0	-740	12356	12232	12166	12042	11976	12200	12010	69	3630	500	8470	10	1	13636248	1650	14.46	1.50	12	0.09	837.00	8042.00	21700	20220818	-44.24	12080	20230627	0.17	17890	-32.36	20230214	12080	0.17	20230627	21700	-44.24	20220818	12080	0.17	20230627	1.23	N	053580	500	68 억	1900262	N	N	0	N	N
29	20230627	130513	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12150	40	2	0.33	87535550	7204	37.93	12110	12240	12080	15740	8480	12110	12150.96	13.94	0	-698	12356	12232	12166	12042	11976	12200	12010	69	3630	500	8470	10	1	13636248	1657	14.52	1.51	12	0.05	837.00	8042.00	21700	20220818	-44.01	12080	20230627	0.58	17890	-32.08	20230214	12080	0.58	20230627	21700	-44.01	20220818	12080	0.58	20230627	1.23	N	053580	500	68 억	1900262	N	N	0	N	N
30	20230627	120515	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12170	60	2	0.50	82963650	6828	35.95	12110	12240	12080	15740	8480	12110	12150.51	13.94	0	-732	12356	12232	12166	12042	11976	12200	12010	69	3630	500	8470	10	1	13636248	1660	14.54	1.51	12	0.05	837.00	8042.00	21700	20220818	-43.92	12080	20230627	0.75	17890	-31.97	20230214	12080	0.75	20230627	21700	-43.92	20220818	12080	0.75	20230627	1.23	N	053580	500	68 억	1900262	N	N	0	N	N
31	20230627	110515	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12170	60	2	0.50	76172920	6270	33.01	12110	12240	12080	15740	8480	12110	12148.79	13.94	0	-758	12356	12232	12166	12042	11976	12200	12010	69	3630	500	8470	10	1	13636248	1660	14.54	1.51	12	0.05	837.00	8042.00	21700	20220818	-43.92	12080	20230627	0.75	17890	-31.97	20230214	12080	0.75	20230627	21700	-43.92	20220818	12080	0.75	20230627	1.23	N	053580	500	68 억	1900262	N	N	0	N	N
32	20230627	100503	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12170	60	2	0.50	47184080	3884	20.45	12110	12240	12080	15740	8480	12110	12148.32	13.94	0	-319	12356	12232	12166	12042	11976	12200	12010	69	3630	500	8470	10	1	13636248	1660	14.54	1.51	12	0.03	837.00	8042.00	21700	20220818	-43.92	12080	20230627	0.75	17890	-31.97	20230214	12080	0.75	20230627	21700	-43.92	20220818	12080	0.75	20230627	1.23	N	053580	500	68 억	1900262	N	N	0	N	N
33	20230627	090506	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12110	0	3	0.00	714860	59	0.31	12110	12240	12110	15740	8480	12110	12116.27	13.94	0	-11	12356	12232	12166	12042	11976	12200	12010	69	3630	500	8470	10	1	13636248	1651	14.47	1.51	12	0.00	837.00	8042.00	21700	20220818	-44.19	12100	20230626	0.08	17890	-32.31	20230214	12100	0.08	20230626	21700	-44.19	20220818	12100	0.08	20230626	1.23	N	053580	500	68 억	1900262	N	N	0	N	N
34	20230626	160505	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12110	-30	5	-0.25	230181620	18958	148.18	12140	12290	12100	15780	8500	12140	12141.71	13.94	0	-631	12560	12350	12240	12030	11920	12295	11975	69	3640	500	8490	10	1	13636248	1651	14.47	1.51	12	0.14	837.00	8042.00	21700	20220818	-44.19	12100	20230626	0.08	17890	-32.31	20230214	12100	0.08	20230626	21700	-44.19	20220818	12100	0.08	20230626	1.23	N	053580	500	68 억	1900694	N	N	0	N	N
35	20230626	150508	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12110	-30	5	-0.25	206139410	16973	132.66	12140	12290	12100	15780	8500	12140	12145.14	13.94	0	-346	12560	12350	12240	12030	11920	12295	11975	69	3640	500	8490	10	1	13636248	1651	14.47	1.51	12	0.12	837.00	8042.00	21700	20220818	-44.19	12100	20230626	0.08	17890	-32.31	20230214	12100	0.08	20230626	21700	-44.19	20220818	12100	0.08	20230626	1.23	N	053580	500	68 억	1900694	N	N	0	N	N
36	20230626	140508	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12120	-20	5	-0.16	185170080	15243	119.14	12140	12290	12100	15780	8500	12140	12147.88	13.94	0	28	12560	12350	12240	12030	11920	12295	11975	69	3640	500	8490	10	1	13636248	1653	14.48	1.51	12	0.11	837.00	8042.00	21700	20220818	-44.15	12100	20230626	0.17	17890	-32.25	20230214	12100	0.17	20230626	21700	-44.15	20220818	12100	0.17	20230626	1.23	N	053580	500	68 억	1900694	N	N	0	N	N
37	20230626	130506	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12180	40	2	0.33	83835840	6884	53.81	12140	12290	12110	15780	8500	12140	12178.36	13.94	0	-280	12560	12350	12240	12030	11920	12295	11975	69	3640	500	8490	10	1	13636248	1661	14.55	1.51	12	0.05	837.00	8042.00	21700	20220818	-43.87	12110	20230626	0.58	17890	-31.92	20230214	12110	0.58	20230626	21700	-43.87	20220818	12110	0.58	20230626	1.23	N	053580	500	68 억	1900694	N	N	0	N	N
38	20230626	120504	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12260	120	2	0.99	44765390	3677	28.74	12140	12290	12110	15780	8500	12140	12174.43	13.94	0	-37	12560	12350	12240	12030	11920	12295	11975	69	3640	500	8490	10	1	13636248	1672	14.65	1.52	12	0.03	837.00	8042.00	21700	20220818	-43.50	12110	20230626	1.24	17890	-31.47	20230214	12110	1.24	20230626	21700	-43.50	20220818	12110	1.24	20230626	1.23	N	053580	500	68 억	1900694	N	N	0	N	N
39	20230626	110504	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12240	100	2	0.82	38914930	3198	25.00	12140	12290	12110	15780	8500	12140	12168.52	13.94	0	-45	12560	12350	12240	12030	11920	12295	11975	69	3640	500	8490	10	1	13636248	1669	14.62	1.52	12	0.02	837.00	8042.00	21700	20220818	-43.59	12110	20230626	1.07	17890	-31.58	20230214	12110	1.07	20230626	21700	-43.59	20220818	12110	1.07	20230626	1.23	N	053580	500	68 억	1900694	N	N	0	N	N
40	20230626	100504	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12200	60	2	0.49	29102400	2395	18.72	12140	12200	12110	15780	8500	12140	12151.32	13.94	0	-64	12560	12350	12240	12030	11920	12295	11975	69	3640	500	8490	10	1	13636248	1664	14.58	1.52	12	0.02	837.00	8042.00	21700	20220818	-43.78	12110	20230626	0.74	17890	-31.81	20230214	12110	0.74	20230626	21700	-43.78	20220818	12110	0.74	20230626	1.23	N	053580	500	68 억	1900694	N	N	0	N	N
41	20230626	090506	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12140	0	3	0.00	11921480	982	7.68	12140	12140	12140	15780	8500	12140	12140.00	13.94	0	-5	12560	12350	12240	12030	11920	12295	11975	69	3640	500	8490	10	1	13636248	1655	14.50	1.51	12	0.01	837.00	8042.00	21700	20220818	-44.06	12130	20230623	0.08	17890	-32.14	20230214	12130	0.08	20230623	21700	-44.06	20220818	12130	0.08	20230623	1.23	N	053580	500	68 억	1900694	N	N	0	N	N
42	20230623	164048	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12140	-150	5	-1.22	155022780	12675	113.44	12450	12450	12130	15970	8610	12290	12231.32	13.94	0	-135	12476	12382	12296	12202	12116	12340	12160	69	3680	500	8600	10	1	13636248	1655	14.50	1.51	12	0.09	837.00	8042.00	21700	20220818	-44.06	12130	20230623	0.08	17890	-32.14	20230214	12130	0.08	20230623	21700	-44.06	20220818	12130	0.08	20230623	1.24	N	053580	500	68 억	1900629	N	N	0	N	N
43	20230623	140414	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12210	-80	5	-0.65	133374520	10893	97.49	12450	12450	12130	15970	8610	12290	12244.06	13.94	0	56	12476	12382	12296	12202	12116	12340	12160	69	3680	500	8600	10	1	13636248	1665	14.59	1.52	12	0.08	837.00	8042.00	21700	20220818	-43.73	12130	20230623	0.66	17890	-31.75	20230214	12130	0.66	20230623	21700	-43.73	20220818	12130	0.66	20230623	1.24	N	053580	500	68 억	1900629	N	N	0	N	N
44	20230622	160757	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12290	-20	5	-0.16	136401140	11098	41.78	12310	12390	12210	16000	8620	12310	12290.61	13.93	0	856	12650	12480	12390	12220	12130	12435	12175	69	3690	500	8610	10	1	13636248	1676	14.68	1.53	12	0.08	837.00	8042.00	21700	20220818	-43.36	12170	20230619	0.99	17890	-31.30	20230214	12170	0.99	20230619	21700	-43.36	20220818	12170	0.99	20230619	1.24	N	053580	500	68 억	1899574	N	N	0	N	N
45	20230622	150701	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12270	-40	5	-0.32	123644560	10059	37.87	12310	12390	12210	16000	8620	12310	12291.93	13.93	0	1013	12650	12480	12390	12220	12130	12435	12175	69	3690	500	8610	10	1	13636248	1673	14.66	1.53	12	0.07	837.00	8042.00	21700	20220818	-43.46	12170	20230619	0.82	17890	-31.41	20230214	12170	0.82	20230619	21700	-43.46	20220818	12170	0.82	20230619	1.24	N	053580	500	68 억	1899574	N	N	0	N	N
46	20230622	140928	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12280	-30	5	-0.24	111462830	9066	34.13	12310	12390	12210	16000	8620	12310	12294.60	13.93	0	1108	12650	12480	12390	12220	12130	12435	12175	69	3690	500	8610	10	1	13636248	1675	14.67	1.53	12	0.07	837.00	8042.00	21700	20220818	-43.41	12170	20230619	0.90	17890	-31.36	20230214	12170	0.90	20230619	21700	-43.41	20220818	12170	0.90	20230619	1.24	N	053580	500	68 억	1899574	N	N	0	N	N
47	20230622	130642	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12290	-20	5	-0.16	91764510	7464	28.10	12310	12390	12210	16000	8620	12310	12294.28	13.93	0	562	12650	12480	12390	12220	12130	12435	12175	69	3690	500	8610	10	1	13636248	1676	14.68	1.53	12	0.05	837.00	8042.00	21700	20220818	-43.36	12170	20230619	0.99	17890	-31.30	20230214	12170	0.99	20230619	21700	-43.36	20220818	12170	0.99	20230619	1.24	N	053580	500	68 억	1899574	N	N	0	N	N
48	20230622	120216	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12290	-20	5	-0.16	84685180	6888	25.93	12310	12390	12210	16000	8620	12310	12294.60	13.93	0	408	12650	12480	12390	12220	12130	12435	12175	69	3690	500	8610	10	1	13636248	1676	14.68	1.53	12	0.05	837.00	8042.00	21700	20220818	-43.36	12170	20230619	0.99	17890	-31.30	20230214	12170	0.99	20230619	21700	-43.36	20220818	12170	0.99	20230619	1.24	N	053580	500	68 억	1899574	N	N	0	N	N
49	20230622	110703	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12230	-80	5	-0.65	62979900	5123	19.28	12310	12390	12210	16000	8620	12310	12293.56	13.93	0	634	12650	12480	12390	12220	12130	12435	12175	69	3690	500	8610	10	1	13636248	1668	14.61	1.52	12	0.04	837.00	8042.00	21700	20220818	-43.64	12170	20230619	0.49	17890	-31.64	20230214	12170	0.49	20230619	21700	-43.64	20220818	12170	0.49	20230619	1.24	N	053580	500	68 억	1899574	N	N	0	N	N
50	20230622	100417	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12320	10	2	0.08	26920170	2186	8.23	12310	12350	12270	16000	8620	12310	12314.81	13.93	0	773	12650	12480	12390	12220	12130	12435	12175	69	3690	500	8610	10	1	13636248	1680	14.72	1.53	12	0.02	837.00	8042.00	21700	20220818	-43.23	12170	20230619	1.23	17890	-31.13	20230214	12170	1.23	20230619	21700	-43.23	20220818	12170	1.23	20230619	1.24	N	053580	500	68 억	1899574	N	N	0	N	N
51	20230622	090621	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12300	-10	5	-0.08	4061120	330	1.24	12310	12310	12270	16000	8620	12310	12306.42	13.93	0	-49	12650	12480	12390	12220	12130	12435	12175	69	3690	500	8610	10	1	13636248	1677	14.70	1.53	12	0.00	837.00	8042.00	21700	20220818	-43.32	12170	20230619	1.07	17890	-31.25	20230214	12170	1.07	20230619	21700	-43.32	20220818	12170	1.07	20230619	1.24	N	053580	500	68 억	1899574	N	N	0	N	N
52	20230621	160942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12310	-50	5	-0.40	329601810	26559	249.80	12450	12560	12300	16060	8660	12360	12410.29	13.98	0	-6433	12653	12506	12353	12206	12053	12580	12280	69	3700	500	8650	10	1	13636248	1679	14.71	1.53	12	0.19	837.00	8042.00	21700	20220818	-43.27	12170	20230619	1.15	17890	-31.19	20230214	12170	1.15	20230619	21700	-43.27	20220818	12170	1.15	20230619	1.21	N	053580	500	68 억	1906007	N	N	0	N	N
53	20230621	150922	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12330	-30	5	-0.24	294665160	23723	223.13	12450	12560	12300	16060	8660	12360	12421.07	13.98	0	-6119	12653	12506	12353	12206	12053	12580	12280	69	3700	500	8650	10	1	13636248	1681	14.73	1.53	12	0.17	837.00	8042.00	21700	20220818	-43.18	12170	20230619	1.31	17890	-31.08	20230214	12170	1.31	20230619	21700	-43.18	20220818	12170	1.31	20230619	1.21	N	053580	500	68 억	1906007	N	N	0	N	N
54	20230621	140253	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12360	0	3	0.00	252939040	20345	191.36	12450	12560	12300	16060	8660	12360	12432.49	13.98	0	-5384	12653	12506	12353	12206	12053	12580	12280	69	3700	500	8650	10	1	13636248	1685	14.77	1.54	12	0.15	837.00	8042.00	21700	20220818	-43.04	12170	20230619	1.56	17890	-30.91	20230214	12170	1.56	20230619	21700	-43.04	20220818	12170	1.56	20230619	1.21	N	053580	500	68 억	1906007	N	N	0	N	N
55	20230621	130947	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12360	0	3	0.00	240197060	19315	181.67	12450	12560	12300	16060	8660	12360	12435.78	13.98	0	-4793	12653	12506	12353	12206	12053	12580	12280	69	3700	500	8650	10	1	13636248	1685	14.77	1.54	12	0.14	837.00	8042.00	21700	20220818	-43.04	12170	20230619	1.56	17890	-30.91	20230214	12170	1.56	20230619	21700	-43.04	20220818	12170	1.56	20230619	1.21	N	053580	500	68 억	1906007	N	N	0	N	N
56	20230621	120325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12390	30	2	0.24	222625380	17895	168.31	12450	12560	12300	16060	8660	12360	12440.65	13.98	0	-3772	12653	12506	12353	12206	12053	12580	12280	69	3700	500	8650	10	1	13636248	1690	14.80	1.54	12	0.13	837.00	8042.00	21700	20220818	-42.90	12170	20230619	1.81	17890	-30.74	20230214	12170	1.81	20230619	21700	-42.90	20220818	12170	1.81	20230619	1.21	N	053580	500	68 억	1906007	N	N	0	N	N
57	20230621	110157	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12500	140	2	1.13	160352980	12880	121.14	12450	12560	12300	16060	8660	12360	12449.77	13.98	0	-3646	12653	12506	12353	12206	12053	12580	12280	69	3700	500	8650	10	1	13636248	1705	14.93	1.55	12	0.09	837.00	8042.00	21700	20220818	-42.40	12170	20230619	2.71	17890	-30.13	20230214	12170	2.71	20230619	21700	-42.40	20220818	12170	2.71	20230619	1.21	N	053580	500	68 억	1906007	N	N	0	N	N
58	20230621	100107	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12520	160	2	1.29	103302950	8324	78.29	12450	12520	12300	16060	8660	12360	12410.25	13.98	0	-3199	12653	12506	12353	12206	12053	12580	12280	69	3700	500	8650	10	1	13636248	1707	14.96	1.56	12	0.06	837.00	8042.00	21700	20220818	-42.30	12170	20230619	2.88	17890	-30.02	20230214	12170	2.88	20230619	21700	-42.30	20220818	12170	2.88	20230619	1.21	N	053580	500	68 억	1906007	N	N	0	N	N
59	20230621	090457	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12300	-60	5	-0.49	11358180	919	8.64	12450	12450	12300	16060	8660	12360	12359.28	13.98	0	-908	12653	12506	12353	12206	12053	12580	12280	69	3700	500	8650	10	1	13636248	1677	14.70	1.53	12	0.01	837.00	8042.00	21700	20220818	-43.32	12170	20230619	1.07	17890	-31.25	20230214	12170	1.07	20230619	21700	-43.32	20220818	12170	1.07	20230619	1.21	N	053580	500	68 억	1906007	N	N	0	N	N
60	20230620	160102	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12360	60	2	0.49	130379840	10616	31.77	12200	12500	12200	15990	8610	12300	12281.37	13.98	0	-788	12520	12410	12290	12180	12060	12350	12120	69	3690	500	8610	10	1	13636248	1685	14.77	1.54	12	0.08	837.00	8042.00	21700	20220818	-43.04	12170	20230619	1.56	17890	-30.91	20230214	12170	1.56	20230619	21700	-43.04	20220818	12170	1.56	20230619	1.20	N	053580	500	68 억	1906595	N	N	0	N	N
61	20230620	150624	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12310	10	2	0.08	119598790	9742	29.15	12200	12500	12200	15990	8610	12300	12276.62	13.98	0	-759	12520	12410	12290	12180	12060	12350	12120	69	3690	500	8610	10	1	13636248	1679	14.71	1.53	12	0.07	837.00	8042.00	21700	20220818	-43.27	12170	20230619	1.15	17890	-31.19	20230214	12170	1.15	20230619	21700	-43.27	20220818	12170	1.15	20230619	1.20	N	053580	500	68 억	1906595	N	N	0	N	N
62	20230620	140759	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12320	20	2	0.16	105966900	8634	25.84	12200	12500	12200	15990	8610	12300	12273.21	13.98	0	-703	12520	12410	12290	12180	12060	12350	12120	69	3690	500	8610	10	1	13636248	1680	14.72	1.53	12	0.06	837.00	8042.00	21700	20220818	-43.23	12170	20230619	1.23	17890	-31.13	20230214	12170	1.23	20230619	21700	-43.23	20220818	12170	1.23	20230619	1.20	N	053580	500	68 억	1906595	N	N	0	N	N
63	20230620	130820	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12310	10	2	0.08	101829240	8298	24.83	12200	12500	12200	15990	8610	12300	12271.54	13.98	0	-724	12520	12410	12290	12180	12060	12350	12120	69	3690	500	8610	10	1	13636248	1679	14.71	1.53	12	0.06	837.00	8042.00	21700	20220818	-43.27	12170	20230619	1.15	17890	-31.19	20230214	12170	1.15	20230619	21700	-43.27	20220818	12170	1.15	20230619	1.20	N	053580	500	68 억	1906595	N	N	0	N	N
64	20230620	120258	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12360	60	2	0.49	86936310	7091	21.22	12200	12500	12200	15990	8610	12300	12260.09	13.98	0	-390	12520	12410	12290	12180	12060	12350	12120	69	3690	500	8610	10	1	13636248	1685	14.77	1.54	12	0.05	837.00	8042.00	21700	20220818	-43.04	12170	20230619	1.56	17890	-30.91	20230214	12170	1.56	20230619	21700	-43.04	20220818	12170	1.56	20230619	1.20	N	053580	500	68 억	1906595	N	N	0	N	N
65	20230620	110919	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12310	10	2	0.08	81778700	6673	19.97	12200	12500	12200	15990	8610	12300	12255.16	13.98	0	-321	12520	12410	12290	12180	12060	12350	12120	69	3690	500	8610	10	1	13636248	1679	14.71	1.53	12	0.05	837.00	8042.00	21700	20220818	-43.27	12170	20230619	1.15	17890	-31.19	20230214	12170	1.15	20230619	21700	-43.27	20220818	12170	1.15	20230619	1.20	N	053580	500	68 억	1906595	N	N	0	N	N
66	20230620	100533	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12280	-20	5	-0.16	72619730	5930	17.75	12200	12500	12200	15990	8610	12300	12246.16	13.98	0	-239	12520	12410	12290	12180	12060	12350	12120	69	3690	500	8610	10	1	13636248	1675	14.67	1.53	12	0.04	837.00	8042.00	21700	20220818	-43.41	12170	20230619	0.90	17890	-31.36	20230214	12170	0.90	20230619	21700	-43.41	20220818	12170	0.90	20230619	1.20	N	053580	500	68 억	1906595	N	N	0	N	N
67	20230620	090250	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12200	-100	5	-0.81	5490000	450	1.35	12200	12200	12200	15990	8610	12300	12200.00	13.98	0	3	12520	12410	12290	12180	12060	12350	12120	69	3690	500	8610	10	1	13636248	1664	14.58	1.52	12	0.00	837.00	8042.00	21700	20220818	-43.78	12170	20230619	0.25	17890	-31.81	20230214	12170	0.25	20230619	21700	-43.78	20220818	12170	0.25	20230619	1.20	N	053580	500	68 억	1906595	N	N	0	N	N
68	20230619	160425	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12300	-20	5	-0.16	408938590	33397	239.85	12360	12400	12170	16010	8630	12320	12244.76	14.00	0	-2533	12453	12386	12323	12256	12193	12355	12225	69	3690	500	8620	10	1	13636248	1677	14.70	1.53	12	0.24	837.00	8042.00	21700	20220818	-43.32	12170	20230619	1.07	17890	-31.25	20230214	12170	1.07	20230619	21700	-43.32	20220818	12170	1.07	20230619	1.16	N	053580	500	68 억	1908974	N	N	0	N	N
69	20230619	150157	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12230	-90	5	-0.73	390365820	31882	228.97	12360	12400	12170	16010	8630	12320	12244.07	14.00	0	-2365	12453	12386	12323	12256	12193	12355	12225	69	3690	500	8620	10	1	13636248	1668	14.61	1.52	12	0.23	837.00	8042.00	21700	20220818	-43.64	12170	20230619	0.49	17890	-31.64	20230214	12170	0.49	20230619	21700	-43.64	20220818	12170	0.49	20230619	1.16	N	053580	500	68 억	1908974	N	N	0	N	N
70	20230619	140139	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12220	-100	5	-0.81	316011560	25798	185.28	12360	12400	12170	16010	8630	12320	12249.45	14.00	0	-902	12453	12386	12323	12256	12193	12355	12225	69	3690	500	8620	10	1	13636248	1666	14.60	1.52	12	0.19	837.00	8042.00	21700	20220818	-43.69	12170	20230619	0.41	17890	-31.69	20230214	12170	0.41	20230619	21700	-43.69	20220818	12170	0.41	20230619	1.16	N	053580	500	68 억	1908974	N	N	0	N	N
71	20230619	130723	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12190	-130	5	-1.06	284314790	23198	166.60	12360	12400	12180	16010	8630	12320	12255.99	14.00	0	-1573	12453	12386	12323	12256	12193	12355	12225	69	3690	500	8620	10	1	13636248	1662	14.56	1.52	12	0.17	837.00	8042.00	21700	20220818	-43.82	12180	20230619	0.08	17890	-31.86	20230214	12180	0.08	20230619	21700	-43.82	20220818	12180	0.08	20230619	1.16	N	053580	500	68 억	1908974	N	N	0	N	N
72	20230619	120904	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12190	-130	5	-1.06	228829850	18645	133.91	12360	12400	12190	16010	8630	12320	12272.97	14.00	0	-2251	12453	12386	12323	12256	12193	12355	12225	69	3690	500	8620	10	1	13636248	1662	14.56	1.52	12	0.14	837.00	8042.00	21700	20220818	-43.82	12190	20230619	0.00	17890	-31.86	20230214	12190	0.00	20230619	21700	-43.82	20220818	12190	0.00	20230619	1.16	N	053580	500	68 억	1908974	N	N	0	N	N
73	20230619	110930	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12230	-90	5	-0.73	142543840	11582	83.18	12360	12400	12230	16010	8630	12320	12307.35	14.00	0	-1385	12453	12386	12323	12256	12193	12355	12225	69	3690	500	8620	10	1	13636248	1668	14.61	1.52	12	0.08	837.00	8042.00	21700	20220818	-43.64	12200	20230615	0.25	17890	-31.64	20230214	12200	0.25	20230615	21700	-43.64	20220818	12200	0.25	20230615	1.16	N	053580	500	68 억	1908974	N	N	0	N	N
74	20230619	100258	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12250	-70	5	-0.57	46528720	3778	27.13	12360	12370	12250	16010	8630	12320	12315.70	14.00	0	-423	12453	12386	12323	12256	12193	12355	12225	69	3690	500	8620	10	1	13636248	1670	14.64	1.52	12	0.03	837.00	8042.00	21700	20220818	-43.55	12200	20230615	0.41	17890	-31.53	20230214	12200	0.41	20230615	21700	-43.55	20220818	12200	0.41	20230615	1.16	N	053580	500	68 억	1908974	N	N	0	N	N
75	20230619	090341	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12360	40	2	0.32	3535730	286	2.05	12360	12370	12360	16010	8630	12320	12363.45	14.00	0	-12	12453	12386	12323	12256	12193	12355	12225	69	3690	500	8620	10	1	13636248	1685	14.77	1.54	12	0.00	837.00	8042.00	21700	20220818	-43.04	12200	20230615	1.31	17890	-30.91	20230214	12200	1.31	20230615	21700	-43.04	20220818	12200	1.31	20230615	1.16	N	053580	500	68 억	1908974	N	N	0	N	N
76	20230616	160136	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12320	40	2	0.33	166562690	13526	27.27	12340	12390	12260	15960	8600	12280	12314.21	14.02	0	-3067	12973	12626	12413	12066	11853	12520	11960	69	3680	500	8590	10	1	13636248	1680	14.72	1.53	12	0.10	837.00	8042.00	21700	20220818	-43.23	12200	20230615	0.98	17890	-31.13	20230214	12200	0.98	20230615	21700	-43.23	20220818	12200	0.98	20230615	1.10	N	053580	500	68 억	1911841	N	N	0	N	N
77	20230616	150336	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12280	0	3	0.00	162425030	13190	26.60	12340	12390	12260	15960	8600	12280	12314.26	14.02	0	-3038	12973	12626	12413	12066	11853	12520	11960	69	3680	500	8590	10	1	13636248	1675	14.67	1.53	12	0.10	837.00	8042.00	21700	20220818	-43.41	12200	20230615	0.66	17890	-31.36	20230214	12200	0.66	20230615	21700	-43.41	20220818	12200	0.66	20230615	1.10	N	053580	500	68 억	1911841	N	N	0	N	N
78	20230616	141018	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12320	40	2	0.33	122791840	9965	20.09	12340	12390	12260	15960	8600	12280	12322.31	14.02	0	-1231	12973	12626	12413	12066	11853	12520	11960	69	3680	500	8590	10	1	13636248	1680	14.72	1.53	12	0.07	837.00	8042.00	21700	20220818	-43.23	12200	20230615	0.98	17890	-31.13	20230214	12200	0.98	20230615	21700	-43.23	20220818	12200	0.98	20230615	1.10	N	053580	500	68 억	1911841	N	N	0	N	N
79	20230616	130758	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12300	20	2	0.16	104833880	8506	17.15	12340	12390	12260	15960	8600	12280	12324.70	14.02	0	-1115	12973	12626	12413	12066	11853	12520	11960	69	3680	500	8590	10	1	13636248	1677	14.70	1.53	12	0.06	837.00	8042.00	21700	20220818	-43.32	12200	20230615	0.82	17890	-31.25	20230214	12200	0.82	20230615	21700	-43.32	20220818	12200	0.82	20230615	1.10	N	053580	500	68 억	1911841	N	N	0	N	N
80	20230616	120605	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12320	40	2	0.33	91489190	7421	14.96	12340	12390	12260	15960	8600	12280	12328.42	14.02	0	-1024	12973	12626	12413	12066	11853	12520	11960	69	3680	500	8590	10	1	13636248	1680	14.72	1.53	12	0.05	837.00	8042.00	21700	20220818	-43.23	12200	20230615	0.98	17890	-31.13	20230214	12200	0.98	20230615	21700	-43.23	20220818	12200	0.98	20230615	1.10	N	053580	500	68 억	1911841	N	N	0	N	N
81	20230616	110857	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12340	60	2	0.49	78629460	6377	12.86	12340	12390	12260	15960	8600	12280	12330.16	14.02	0	-951	12973	12626	12413	12066	11853	12520	11960	69	3680	500	8590	10	1	13636248	1683	14.74	1.53	12	0.05	837.00	8042.00	21700	20220818	-43.13	12200	20230615	1.15	17890	-31.02	20230214	12200	1.15	20230615	21700	-43.13	20220818	12200	1.15	20230615	1.10	N	053580	500	68 억	1911841	N	N	0	N	N
82	20230616	100503	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12310	30	2	0.24	31146370	2528	5.10	12340	12390	12260	15960	8600	12280	12320.56	14.02	0	-582	12973	12626	12413	12066	11853	12520	11960	69	3680	500	8590	10	1	13636248	1679	14.71	1.53	12	0.02	837.00	8042.00	21700	20220818	-43.27	12200	20230615	0.90	17890	-31.19	20230214	12200	0.90	20230615	21700	-43.27	20220818	12200	0.90	20230615	1.10	N	053580	500	68 억	1911841	N	N	0	N	N
83	20230616	090937	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12380	100	2	0.81	5833170	473	0.95	12340	12390	12320	15960	8600	12280	12332.28	14.02	0	-86	12973	12626	12413	12066	11853	12520	11960	69	3680	500	8590	10	1	13636248	1688	14.79	1.54	12	0.00	837.00	8042.00	21700	20220818	-42.95	12200	20230615	1.48	17890	-30.80	20230214	12200	1.48	20230615	21700	-42.95	20220818	12200	1.48	20230615	1.10	N	053580	500	68 억	1911841	N	N	0	N	N
84	20230615	150342	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12300	-170	5	-1.36	599831030	48490	62.90	12560	12760	12200	16210	8730	12470	12370.20	14.04	0	1809	12996	12732	12586	12322	12176	12660	12250	69	3740	500	8720	10	1	13636248	1677	14.70	1.53	12	0.36	837.00	8042.00	21700	20220818	-43.32	12200	20230615	0.82	17890	-31.25	20230214	12200	0.82	20230615	21700	-43.32	20220818	12200	0.82	20230615	1.09	N	053580	500	68 억	1914498	N	N	0	N	N
85	20230615	141008	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12280	-190	5	-1.52	449129120	36198	46.96	12560	12760	12280	16210	8730	12470	12407.57	14.04	0	885	12996	12732	12586	12322	12176	12660	12250	69	3740	500	8720	10	1	13636248	1675	14.67	1.53	12	0.27	837.00	8042.00	21700	20220818	-43.41	12280	20230615	0.00	17890	-31.36	20230214	12280	0.00	20230615	21700	-43.41	20220818	12280	0.00	20230615	1.09	N	053580	500	68 억	1914498	N	N	0	N	N
86	20230615	130600	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12320	-150	5	-1.20	340866710	27399	35.54	12560	12760	12300	16210	8730	12470	12440.84	14.04	0	856	12996	12732	12586	12322	12176	12660	12250	69	3740	500	8720	10	1	13636248	1680	14.72	1.53	12	0.20	837.00	8042.00	21700	20220818	-43.23	12300	20230615	0.16	17890	-31.13	20230214	12300	0.16	20230615	21700	-43.23	20220818	12300	0.16	20230615	1.09	N	053580	500	68 억	1914498	N	N	0	N	N
87	20230615	120604	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12350	-120	5	-0.96	235903640	18890	24.50	12560	12760	12350	16210	8730	12470	12488.28	14.04	0	695	12996	12732	12586	12322	12176	12660	12250	69	3740	500	8720	10	1	13636248	1684	14.76	1.54	12	0.14	837.00	8042.00	21700	20220818	-43.09	12350	20230615	0.00	17890	-30.97	20230214	12350	0.00	20230615	21700	-43.09	20220818	12350	0.00	20230615	1.09	N	053580	500	68 억	1914498	N	N	0	N	N
88	20230615	111014	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12400	-70	5	-0.56	159670660	12725	16.51	12560	12760	12380	16210	8730	12470	12547.79	14.04	0	657	12996	12732	12586	12322	12176	12660	12250	69	3740	500	8720	10	1	13636248	1691	14.81	1.54	12	0.09	837.00	8042.00	21700	20220818	-42.86	12380	20230615	0.16	17890	-30.69	20230214	12380	0.16	20230615	21700	-42.86	20220818	12380	0.16	20230615	1.09	N	053580	500	68 억	1914498	N	N	0	N	N
89	20230611	184504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13030	0	3	0.00	309645930	23760	78.02	13050	13080	13000	16930	9130	13030	13032.23	14.43	-11802	338	13136	13082	13026	12972	12916	13110	13000	69	3900	500	9120	10	1	13636248	1777	15.57	1.62	12	0.17	837.00	8042.00	21700	20220818	-39.95	12970	20230608	0.46	17890	-27.17	20230214	12970	0.46	20230608	21700	-39.95	20220818	12970	0.46	20230608	1.04	N	053580	500	68 억	1968165	N	N	3	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History