KissMeData/307930/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

37 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161023	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	-80	5	-1.37	126426840	21907	53.74	5800	5890	5650	7610	4110	5860	5771.02	1.04	0	-1855	6120	5990	5890	5760	5660	5940	5710	98	1750	500	3630	10	1	15610000	902	13.93	1.17	12	0.14	415.00	4955.00	8720	20230210	-33.72	4305	20221013	34.26	8720	-33.72	20230210	5000	15.60	20230103	8720	-33.72	20230210	4305	34.26	20221013	2.90	N	307930	500	97 억	162329	N	N	1	N	N
3	20230630	151026	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5840	-20	5	-0.34	109001370	18894	46.35	5800	5890	5650	7610	4110	5860	5769.10	1.04	0	-1722	6120	5990	5890	5760	5660	5940	5710	98	1750	500	3630	10	1	15610000	912	14.07	1.18	12	0.12	415.00	4955.00	8720	20230210	-33.03	4305	20221013	35.66	8720	-33.03	20230210	5000	16.80	20230103	8720	-33.03	20230210	4305	35.66	20221013	2.90	N	307930	500	97 억	162329	N	N	41	N	N
4	20230630	141025	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5810	-50	5	-0.85	76483050	13309	32.65	5800	5860	5650	7610	4110	5860	5746.72	1.04	0	1007	6120	5990	5890	5760	5660	5940	5710	98	1750	500	3630	10	1	15610000	907	14.00	1.17	12	0.09	415.00	4955.00	8720	20230210	-33.37	4305	20221013	34.96	8720	-33.37	20230210	5000	16.20	20230103	8720	-33.37	20230210	4305	34.96	20221013	2.90	N	307930	500	97 억	162329	N	N	41	N	N
5	20230630	131024	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-60	5	-1.02	73461880	12785	31.36	5800	5860	5650	7610	4110	5860	5745.94	1.04	0	1042	6120	5990	5890	5760	5660	5940	5710	98	1750	500	3630	10	1	15610000	905	13.98	1.17	12	0.08	415.00	4955.00	8720	20230210	-33.49	4305	20221013	34.73	8720	-33.49	20230210	5000	16.00	20230103	8720	-33.49	20230210	4305	34.73	20221013	2.90	N	307930	500	97 억	162329	N	N	41	N	N
6	20230630	121021	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5760	-100	5	-1.71	54912800	9567	23.47	5800	5860	5650	7610	4110	5860	5739.81	1.04	0	986	6120	5990	5890	5760	5660	5940	5710	98	1750	500	3630	10	1	15610000	899	13.88	1.16	12	0.06	415.00	4955.00	8720	20230210	-33.94	4305	20221013	33.80	8720	-33.94	20230210	5000	15.20	20230103	8720	-33.94	20230210	4305	33.80	20221013	2.90	N	307930	500	97 억	162329	N	N	41	N	N
7	20230630	111017	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5760	-100	5	-1.71	50082130	8727	21.41	5800	5860	5650	7610	4110	5860	5738.76	1.04	0	1036	6120	5990	5890	5760	5660	5940	5710	98	1750	500	3630	10	1	15610000	899	13.88	1.16	12	0.06	415.00	4955.00	8720	20230210	-33.94	4305	20221013	33.80	8720	-33.94	20230210	5000	15.20	20230103	8720	-33.94	20230210	4305	33.80	20221013	2.90	N	307930	500	97 억	162329	N	N	41	N	N
8	20230630	101024	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5750	-110	5	-1.88	46935460	8181	20.07	5800	5860	5650	7610	4110	5860	5737.13	1.04	0	940	6120	5990	5890	5760	5660	5940	5710	98	1750	500	3630	10	1	15610000	898	13.86	1.16	12	0.05	415.00	4955.00	8720	20230210	-34.06	4305	20221013	33.57	8720	-34.06	20230210	5000	15.00	20230103	8720	-34.06	20230210	4305	33.57	20221013	2.90	N	307930	500	97 억	162329	N	N	41	N	N
9	20230630	091025	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5750	-110	5	-1.88	22181620	3856	9.46	5800	5860	5650	7610	4110	5860	5752.49	1.04	0	-141	6120	5990	5890	5760	5660	5940	5710	98	1750	500	3630	10	1	15610000	898	13.86	1.16	12	0.02	415.00	4955.00	8720	20230210	-34.06	4305	20221013	33.57	8720	-34.06	20230210	5000	15.00	20230103	8720	-34.06	20230210	4305	33.57	20221013	2.90	N	307930	500	97 억	162329	N	N	41	N	N
10	20230629	161017	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5860	-140	5	-2.33	238210160	40675	93.39	5960	6020	5790	7800	4200	6000	5856.43	1.06	0	-3548	6173	6086	6013	5926	5853	6130	5970	98	1800	500	3720	10	1	15610000	915	14.12	1.18	12	0.26	415.00	4955.00	8720	20230210	-32.80	4305	20221013	36.12	8720	-32.80	20230210	5000	17.20	20230103	8720	-32.80	20230210	4305	36.12	20221013	2.87	N	307930	500	97 억	165812	N	N	41	N	N
11	20230629	151018	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	-170	5	-2.83	225663510	38529	88.46	5960	6020	5790	7800	4200	6000	5856.98	1.06	0	-3276	6173	6086	6013	5926	5853	6130	5970	98	1800	500	3720	10	1	15610000	910	14.05	1.18	12	0.25	415.00	4955.00	8720	20230210	-33.14	4305	20221013	35.42	8720	-33.14	20230210	5000	16.60	20230103	8720	-33.14	20230210	4305	35.42	20221013	2.87	N	307930	500	97 억	165812	N	N	0	N	N
12	20230629	141017	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	-170	5	-2.83	181094860	30903	70.95	5960	6020	5790	7800	4200	6000	5860.11	1.06	0	969	6173	6086	6013	5926	5853	6130	5970	98	1800	500	3720	10	1	15610000	910	14.05	1.18	12	0.20	415.00	4955.00	8720	20230210	-33.14	4305	20221013	35.42	8720	-33.14	20230210	5000	16.60	20230103	8720	-33.14	20230210	4305	35.42	20221013	2.87	N	307930	500	97 억	165812	N	N	0	N	N
13	20230629	131014	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5810	-190	5	-3.17	170448100	29075	66.75	5960	6020	5790	7800	4200	6000	5862.36	1.06	0	1379	6173	6086	6013	5926	5853	6130	5970	98	1800	500	3720	10	1	15610000	907	14.00	1.17	12	0.19	415.00	4955.00	8720	20230210	-33.37	4305	20221013	34.96	8720	-33.37	20230210	5000	16.20	20230103	8720	-33.37	20230210	4305	34.96	20221013	2.87	N	307930	500	97 억	165812	N	N	0	N	N
14	20230629	121019	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5840	-160	5	-2.67	165506790	28227	64.81	5960	6020	5790	7800	4200	6000	5863.42	1.06	0	1480	6173	6086	6013	5926	5853	6130	5970	98	1800	500	3720	10	1	15610000	912	14.07	1.18	12	0.18	415.00	4955.00	8720	20230210	-33.03	4305	20221013	35.66	8720	-33.03	20230210	5000	16.80	20230103	8720	-33.03	20230210	4305	35.66	20221013	2.87	N	307930	500	97 억	165812	N	N	0	N	N
15	20230629	111021	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5870	-130	5	-2.17	96977100	16456	37.78	5960	6020	5810	7800	4200	6000	5893.11	1.06	0	885	6173	6086	6013	5926	5853	6130	5970	98	1800	500	3720	10	1	15610000	916	14.14	1.18	12	0.11	415.00	4955.00	8720	20230210	-32.68	4305	20221013	36.35	8720	-32.68	20230210	5000	17.40	20230103	8720	-32.68	20230210	4305	36.35	20221013	2.87	N	307930	500	97 억	165812	N	N	0	N	N
16	20230629	101022	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5860	-140	5	-2.33	43206780	7271	16.69	5960	6020	5860	7800	4200	6000	5942.34	1.06	0	-1268	6173	6086	6013	5926	5853	6130	5970	98	1800	500	3720	10	1	15610000	915	14.12	1.18	12	0.05	415.00	4955.00	8720	20230210	-32.80	4305	20221013	36.12	8720	-32.80	20230210	5000	17.20	20230103	8720	-32.80	20230210	4305	36.12	20221013	2.87	N	307930	500	97 억	165812	N	N	0	N	N
17	20230629	090921	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5980	-20	5	-0.33	4651950	779	1.79	5960	5990	5960	7800	4200	6000	5971.69	1.06	0	-64	6173	6086	6013	5926	5853	6130	5970	98	1800	500	3720	10	1	15610000	933	14.41	1.21	12	0.00	415.00	4955.00	8720	20230210	-31.42	4305	20221013	38.91	8720	-31.42	20230210	5000	19.60	20230103	8720	-31.42	20230210	4305	38.91	20221013	2.87	N	307930	500	97 억	165812	N	N	0	N	N
18	20230628	161006	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6000	0	3	0.00	261619000	43458	61.54	5960	6100	5940	7800	4200	6000	6020.05	1.06	0	-36	6173	6086	5993	5906	5813	6130	5950	98	1800	500	3720	10	1	15610000	937	14.46	1.21	12	0.28	415.00	4955.00	8720	20230210	-31.19	4305	20221013	39.37	8720	-31.19	20230210	5000	20.00	20230103	8720	-31.19	20230210	4305	39.37	20221013	2.93	N	307930	500	97 억	165845	N	N	0	N	N
19	20230628	151013	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6010	10	2	0.17	250855280	41664	59.00	5960	6100	5940	7800	4200	6000	6020.91	1.06	0	169	6173	6086	5993	5906	5813	6130	5950	98	1800	500	3720	10	1	15610000	938	14.48	1.21	12	0.27	415.00	4955.00	8720	20230210	-31.08	4305	20221013	39.61	8720	-31.08	20230210	5000	20.20	20230103	8720	-31.08	20230210	4305	39.61	20221013	2.93	N	307930	500	97 억	165845	N	N	0	N	N
20	20230628	141012	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6050	50	2	0.83	215264290	35722	50.59	5960	6100	5940	7800	4200	6000	6026.10	1.06	0	2718	6173	6086	5993	5906	5813	6130	5950	98	1800	500	3720	10	1	15610000	944	14.58	1.22	12	0.23	415.00	4955.00	8720	20230210	-30.62	4305	20221013	40.53	8720	-30.62	20230210	5000	21.00	20230103	8720	-30.62	20230210	4305	40.53	20221013	2.93	N	307930	500	97 억	165845	N	N	0	N	N
21	20230628	131012	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6060	60	2	1.00	180646400	29979	42.46	5960	6100	5940	7800	4200	6000	6025.76	1.06	0	2809	6173	6086	5993	5906	5813	6130	5950	98	1800	500	3720	10	1	15610000	946	14.60	1.22	12	0.19	415.00	4955.00	8720	20230210	-30.50	4305	20221013	40.77	8720	-30.50	20230210	5000	21.20	20230103	8720	-30.50	20230210	4305	40.77	20221013	2.93	N	307930	500	97 억	165845	N	N	0	N	N
22	20230628	121023	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6050	50	2	0.83	155129920	25775	36.50	5960	6100	5940	7800	4200	6000	6018.62	1.06	0	2478	6173	6086	5993	5906	5813	6130	5950	98	1800	500	3720	10	1	15610000	944	14.58	1.22	12	0.17	415.00	4955.00	8720	20230210	-30.62	4305	20221013	40.53	8720	-30.62	20230210	5000	21.00	20230103	8720	-30.62	20230210	4305	40.53	20221013	2.93	N	307930	500	97 억	165845	N	N	0	N	N
23	20230628	111018	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6050	50	2	0.83	143941690	23924	33.88	5960	6100	5940	7800	4200	6000	6016.62	1.06	0	1919	6173	6086	5993	5906	5813	6130	5950	98	1800	500	3720	10	1	15610000	944	14.58	1.22	12	0.15	415.00	4955.00	8720	20230210	-30.62	4305	20221013	40.53	8720	-30.62	20230210	5000	21.00	20230103	8720	-30.62	20230210	4305	40.53	20221013	2.93	N	307930	500	97 억	165845	N	N	0	N	N
24	20230628	101019	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6030	30	2	0.50	87925670	14684	20.80	5960	6040	5940	7800	4200	6000	5987.86	1.06	0	1492	6173	6086	5993	5906	5813	6130	5950	98	1800	500	3720	10	1	15610000	941	14.53	1.22	12	0.09	415.00	4955.00	8720	20230210	-30.85	4305	20221013	40.07	8720	-30.85	20230210	5000	20.60	20230103	8720	-30.85	20230210	4305	40.07	20221013	2.93	N	307930	500	97 억	165845	N	N	0	N	N
25	20230628	091014	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5950	-50	5	-0.83	23220470	3893	5.51	5960	6000	5950	7800	4200	6000	5964.67	1.06	0	-116	6173	6086	5993	5906	5813	6130	5950	98	1800	500	3720	10	1	15610000	929	14.34	1.20	12	0.02	415.00	4955.00	8720	20230210	-31.77	4305	20221013	38.21	8720	-31.77	20230210	5000	19.00	20230103	8720	-31.77	20230210	4305	38.21	20221013	2.93	N	307930	500	97 억	165845	N	N	0	N	N
26	20230627	161014	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6000	20	2	0.33	419556150	70065	14.80	5980	6080	5900	7770	4190	5980	5987.93	0.99	0	9308	6713	6346	6033	5666	5353	6530	5850	98	1790	500	3700	10	1	15610000	937	14.46	1.21	12	0.45	415.00	4955.00	8720	20230210	-31.19	4305	20221013	39.37	8720	-31.19	20230210	5000	20.00	20230103	8720	-31.19	20230210	4305	39.37	20221013	2.90	N	307930	500	97 억	154824	N	N	0	N	N
27	20230627	151023	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5980	0	3	0.00	396463170	66203	13.99	5980	6080	5900	7770	4190	5980	5988.60	0.99	0	9984	6713	6346	6033	5666	5353	6530	5850	98	1790	500	3700	10	1	15610000	933	14.41	1.21	12	0.42	415.00	4955.00	8720	20230210	-31.42	4305	20221013	38.91	8720	-31.42	20230210	5000	19.60	20230103	8720	-31.42	20230210	4305	38.91	20221013	2.90	N	307930	500	97 억	154824	N	N	0	N	N
28	20230627	141031	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5920	-60	5	-1.00	378570190	63195	13.35	5980	6080	5900	7770	4190	5980	5990.51	0.99	0	10825	6713	6346	6033	5666	5353	6530	5850	98	1790	500	3700	10	1	15610000	924	14.27	1.19	12	0.40	415.00	4955.00	8720	20230210	-32.11	4305	20221013	37.51	8720	-32.11	20230210	5000	18.40	20230103	8720	-32.11	20230210	4305	37.51	20221013	2.90	N	307930	500	97 억	154824	N	N	0	N	N
29	20230627	131029	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5960	-20	5	-0.33	315605480	52570	11.11	5980	6080	5920	7770	4190	5980	6003.53	0.99	0	7924	6713	6346	6033	5666	5353	6530	5850	98	1790	500	3700	10	1	15610000	930	14.36	1.20	12	0.34	415.00	4955.00	8720	20230210	-31.65	4305	20221013	38.44	8720	-31.65	20230210	5000	19.20	20230103	8720	-31.65	20230210	4305	38.44	20221013	2.90	N	307930	500	97 억	154824	N	N	0	N	N
30	20230627	121029	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6080	100	2	1.67	173331850	28880	6.10	5980	6080	5920	7770	4190	5980	6001.80	0.99	0	6156	6713	6346	6033	5666	5353	6530	5850	98	1790	500	3700	10	1	15610000	949	14.65	1.23	12	0.19	415.00	4955.00	8720	20230210	-30.28	4305	20221013	41.23	8720	-30.28	20230210	5000	21.60	20230103	8720	-30.28	20230210	4305	41.23	20221013	2.90	N	307930	500	97 억	154824	N	N	0	N	N
31	20230627	111039	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6020	40	2	0.67	156796070	26144	5.52	5980	6070	5920	7770	4190	5980	5997.40	0.99	0	6575	6713	6346	6033	5666	5353	6530	5850	98	1790	500	3700	10	1	15610000	940	14.51	1.21	12	0.17	415.00	4955.00	8720	20230210	-30.96	4305	20221013	39.84	8720	-30.96	20230210	5000	20.40	20230103	8720	-30.96	20230210	4305	39.84	20221013	2.90	N	307930	500	97 억	154824	N	N	0	N	N
32	20230627	101007	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6030	50	2	0.84	123932820	20666	4.37	5980	6070	5920	7770	4190	5980	5996.94	0.99	0	6915	6713	6346	6033	5666	5353	6530	5850	98	1790	500	3700	10	1	15610000	941	14.53	1.22	12	0.13	415.00	4955.00	8720	20230210	-30.85	4305	20221013	40.07	8720	-30.85	20230210	5000	20.60	20230103	8720	-30.85	20230210	4305	40.07	20221013	2.90	N	307930	500	97 억	154824	N	N	0	N	N
33	20230627	091013	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6010	30	2	0.50	78250570	13095	2.77	5980	6020	5920	7770	4190	5980	5975.61	0.99	0	8075	6713	6346	6033	5666	5353	6530	5850	98	1790	500	3700	10	1	15610000	938	14.48	1.21	12	0.08	415.00	4955.00	8720	20230210	-31.08	4305	20221013	39.61	8720	-31.08	20230210	5000	20.20	20230103	8720	-31.08	20230210	4305	39.61	20221013	2.90	N	307930	500	97 억	154824	N	N	0	N	N
34	20230626	161013	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5980	210	2	3.64	2887246260	471307	269.77	5760	6400	5720	7500	4040	5770	6126.29	0.74	0	38377	6283	6026	5823	5566	5363	5925	5465	98	1730	500	3570	10	1	15610000	933	14.41	1.21	12	3.02	415.00	4955.00	8720	20230210	-31.42	4305	20221013	38.91	8720	-31.42	20230210	5000	19.60	20230103	8720	-31.42	20230210	4305	38.91	20221013	2.89	N	307930	500	97 억	115199	N	N	0	N	N
35	20230626	151019	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5930	160	2	2.77	2820762030	460175	263.40	5760	6400	5720	7500	4040	5770	6129.84	0.74	0	37944	6283	6026	5823	5566	5363	5925	5465	98	1730	500	3570	10	1	15610000	926	14.29	1.20	12	2.95	415.00	4955.00	8720	20230210	-32.00	4305	20221013	37.75	8720	-32.00	20230210	5000	18.60	20230103	8720	-32.00	20230210	4305	37.75	20221013	2.89	N	307930	500	97 억	115199	N	N	0	N	N
36	20230626	141017	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6020	250	2	4.33	2736707170	446097	255.34	5760	6400	5720	7500	4040	5770	6134.86	0.74	0	37691	6283	6026	5823	5566	5363	5925	5465	98	1730	500	3570	10	1	15610000	940	14.51	1.21	12	2.86	415.00	4955.00	8720	20230210	-30.96	4305	20221013	39.84	8720	-30.96	20230210	5000	20.40	20230103	8720	-30.96	20230210	4305	39.84	20221013	2.89	N	307930	500	97 억	115199	N	N	0	N	N
37	20230626	121013	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6070	300	2	5.20	2548596220	414816	237.43	5760	6400	5720	7500	4040	5770	6144.01	0.74	0	31044	6283	6026	5823	5566	5363	5925	5465	98	1730	500	3570	10	1	15610000	948	14.63	1.23	12	2.66	415.00	4955.00	8720	20230210	-30.39	4305	20221013	41.00	8720	-30.39	20230210	5000	21.40	20230103	8720	-30.39	20230210	4305	41.00	20221013	2.89	N	307930	500	97 억	115199	N	N	0	N	N
38	20230626	111012	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6100	330	2	5.72	2478038620	403253	230.81	5760	6400	5720	7500	4040	5770	6145.21	0.74	0	27570	6283	6026	5823	5566	5363	5925	5465	98	1730	500	3570	10	1	15610000	952	14.70	1.23	12	2.58	415.00	4955.00	8720	20230210	-30.05	4305	20221013	41.70	8720	-30.05	20230210	5000	22.00	20230103	8720	-30.05	20230210	4305	41.70	20221013	2.89	N	307930	500	97 억	115199	N	N	0	N	N
39	20230626	101011	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6040	270	2	4.68	2137228680	347890	199.13	5760	6400	5720	7500	4040	5770	6143.51	0.74	0	12668	6283	6026	5823	5566	5363	5925	5465	98	1730	500	3570	10	1	15610000	943	14.55	1.22	12	2.23	415.00	4955.00	8720	20230210	-30.73	4305	20221013	40.30	8720	-30.73	20230210	5000	20.80	20230103	8720	-30.73	20230210	4305	40.30	20221013	2.89	N	307930	500	97 억	115199	N	N	0	N	N
40	20230626	091016	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5720	-50	5	-0.87	24619770	4294	2.46	5760	5760	5720	7500	4040	5770	5732.66	0.74	0	-174	6283	6026	5823	5566	5363	5925	5465	98	1730	500	3570	10	1	15610000	893	13.78	1.15	12	0.03	415.00	4955.00	8720	20230210	-34.40	4305	20221013	32.87	8720	-34.40	20230210	5000	14.40	20230103	8720	-34.40	20230210	4305	32.87	20221013	2.89	N	307930	500	97 억	115199	N	N	0	N	N
41	20230623	185320	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5770	130	2	2.30	1012361940	174709	241.59	5970	6080	5620	7330	3950	5640	5795.08	0.74	-29251	-29113	6000	5820	5680	5500	5360	5910	5590	98	1690	500	3490	10	1	15610000	901	13.90	1.16	12	1.12	415.00	4955.00	8720	20230210	-33.83	4305	20221013	34.03	8720	-33.83	20230210	5000	15.40	20230103	8720	-33.83	20230210	4305	34.03	20221013	2.90	N	307930	500	97 억	115199	N	N	47	N	N
42	20230623	140818	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5730	90	2	1.60	893509140	154028	212.99	5970	6080	5620	7330	3950	5640	5800.95	0.93	0	-29646	6000	5820	5680	5500	5360	5910	5590	98	1690	500	3490	10	1	15610000	894	13.81	1.16	12	0.99	415.00	4955.00	8720	20230210	-34.29	4305	20221013	33.10	8720	-34.29	20230210	5000	14.60	20230103	8720	-34.29	20230210	4305	33.10	20221013	2.90	N	307930	500	97 억	144450	N	N	47	N	N
43	20230622	160918	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5640	0	3	0.00	407151870	72315	256.73	5570	5860	5540	7330	3950	5640	5630.25	0.86	0	10393	5860	5750	5690	5580	5520	5720	5550	98	1690	500	3490	10	1	15610000	880	13.59	1.14	12	0.46	415.00	4955.00	8720	20230210	-35.32	4305	20221013	31.01	8720	-35.32	20230210	5000	12.80	20230103	8720	-35.32	20230210	4305	31.01	20221013	2.89	N	307930	500	97 억	134549	N	N	47	N	N
44	20230622	150750	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5600	-40	5	-0.71	345627360	61341	217.77	5570	5860	5540	7330	3950	5640	5634.52	0.86	0	10577	5860	5750	5690	5580	5520	5720	5550	98	1690	500	3490	10	1	15610000	874	13.49	1.13	12	0.39	415.00	4955.00	8720	20230210	-35.78	4305	20221013	30.08	8720	-35.78	20230210	5000	12.00	20230103	8720	-35.78	20230210	4305	30.08	20221013	2.89	N	307930	500	97 억	134549	N	N	6	N	N
45	20230622	140517	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5650	10	2	0.18	294160190	52159	185.17	5570	5860	5540	7330	3950	5640	5639.68	0.86	0	7936	5860	5750	5690	5580	5520	5720	5550	98	1690	500	3490	10	1	15610000	882	13.61	1.14	12	0.33	415.00	4955.00	8720	20230210	-35.21	4305	20221013	31.24	8720	-35.21	20230210	5000	13.00	20230103	8720	-35.21	20230210	4305	31.24	20221013	2.89	N	307930	500	97 억	134549	N	N	6	N	N
46	20230622	130703	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5690	50	2	0.89	277695270	49244	174.82	5570	5860	5540	7330	3950	5640	5639.17	0.86	0	7387	5860	5750	5690	5580	5520	5720	5550	98	1690	500	3490	10	1	15610000	888	13.71	1.15	12	0.32	415.00	4955.00	8720	20230210	-34.75	4305	20221013	32.17	8720	-34.75	20230210	5000	13.80	20230103	8720	-34.75	20230210	4305	32.17	20221013	2.89	N	307930	500	97 억	134549	N	N	6	N	N
47	20230622	121025	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5680	40	2	0.71	259725840	46081	163.59	5570	5860	5540	7330	3950	5640	5636.29	0.86	0	9000	5860	5750	5690	5580	5520	5720	5550	98	1690	500	3490	10	1	15610000	887	13.69	1.15	12	0.30	415.00	4955.00	8720	20230210	-34.86	4305	20221013	31.94	8720	-34.86	20230210	5000	13.60	20230103	8720	-34.86	20230210	4305	31.94	20221013	2.89	N	307930	500	97 억	134549	N	N	6	N	N
48	20230622	110747	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5640	0	3	0.00	231287480	41013	145.60	5570	5860	5540	7330	3950	5640	5639.37	0.86	0	7478	5860	5750	5690	5580	5520	5720	5550	98	1690	500	3490	10	1	15610000	880	13.59	1.14	12	0.26	415.00	4955.00	8720	20230210	-35.32	4305	20221013	31.01	8720	-35.32	20230210	5000	12.80	20230103	8720	-35.32	20230210	4305	31.01	20221013	2.89	N	307930	500	97 억	134549	N	N	6	N	N
49	20230622	100743	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5580	-60	5	-1.06	114205530	20429	72.53	5570	5660	5540	7330	3950	5640	5590.36	0.86	0	6088	5860	5750	5690	5580	5520	5720	5550	98	1690	500	3490	10	1	15610000	871	13.45	1.13	12	0.13	415.00	4955.00	8720	20230210	-36.01	4305	20221013	29.62	8720	-36.01	20230210	5000	11.60	20230103	8720	-36.01	20230210	4305	29.62	20221013	2.89	N	307930	500	97 억	134549	N	N	6	N	N
50	20230622	090834	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5590	-50	5	-0.89	9469210	1699	6.03	5570	5640	5540	7330	3950	5640	5573.40	0.86	0	-414	5860	5750	5690	5580	5520	5720	5550	98	1690	500	3490	10	1	15610000	873	13.47	1.13	12	0.01	415.00	4955.00	8720	20230210	-35.89	4305	20221013	29.85	8720	-35.89	20230210	5000	11.80	20230103	8720	-35.89	20230210	4305	29.85	20221013	2.89	N	307930	500	97 억	134549	N	N	6	N	N
51	20230621	160639	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5640	-190	5	-3.26	157703950	27817	84.78	5760	5800	5630	7570	4090	5830	5669.53	0.92	0	-9086	5956	5892	5796	5732	5636	5845	5685	98	1740	500	3610	10	1	15610000	880	13.59	1.14	12	0.18	415.00	4955.00	8720	20230210	-35.32	4305	20221013	31.01	8720	-35.32	20230210	5000	12.80	20230103	8720	-35.32	20230210	4305	31.01	20221013	3.00	N	307930	500	97 억	143626	N	N	6	N	N
52	20230621	150317	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5650	-180	5	-3.09	143935300	25374	77.34	5760	5800	5630	7570	4090	5830	5672.55	0.92	0	-8587	5956	5892	5796	5732	5636	5845	5685	98	1740	500	3610	10	1	15610000	882	13.61	1.14	12	0.16	415.00	4955.00	8720	20230210	-35.21	4305	20221013	31.24	8720	-35.21	20230210	5000	13.00	20230103	8720	-35.21	20230210	4305	31.24	20221013	3.00	N	307930	500	97 억	143626	N	N	5	N	N
53	20230621	140520	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5640	-190	5	-3.26	120479900	21213	64.66	5760	5800	5640	7570	4090	5830	5679.53	0.92	0	-6084	5956	5892	5796	5732	5636	5845	5685	98	1740	500	3610	10	1	15610000	880	13.59	1.14	12	0.14	415.00	4955.00	8720	20230210	-35.32	4305	20221013	31.01	8720	-35.32	20230210	5000	12.80	20230103	8720	-35.32	20230210	4305	31.01	20221013	3.00	N	307930	500	97 억	143626	N	N	5	N	N
54	20230621	130736	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5670	-160	5	-2.74	113199020	19924	60.73	5760	5800	5640	7570	4090	5830	5681.54	0.92	0	-5958	5956	5892	5796	5732	5636	5845	5685	98	1740	500	3610	10	1	15610000	885	13.66	1.14	12	0.13	415.00	4955.00	8720	20230210	-34.98	4305	20221013	31.71	8720	-34.98	20230210	5000	13.40	20230103	8720	-34.98	20230210	4305	31.71	20221013	3.00	N	307930	500	97 억	143626	N	N	5	N	N
55	20230621	120602	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5640	-190	5	-3.26	107968800	18998	57.90	5760	5800	5640	7570	4090	5830	5683.17	0.92	0	-5888	5956	5892	5796	5732	5636	5845	5685	98	1740	500	3610	10	1	15610000	880	13.59	1.14	12	0.12	415.00	4955.00	8720	20230210	-35.32	4305	20221013	31.01	8720	-35.32	20230210	5000	12.80	20230103	8720	-35.32	20230210	4305	31.01	20221013	3.00	N	307930	500	97 억	143626	N	N	5	N	N
56	20230621	110321	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5660	-170	5	-2.92	95834300	16850	51.36	5760	5800	5650	7570	4090	5830	5687.50	0.92	0	-5235	5956	5892	5796	5732	5636	5845	5685	98	1740	500	3610	10	1	15610000	884	13.64	1.14	12	0.11	415.00	4955.00	8720	20230210	-35.09	4305	20221013	31.48	8720	-35.09	20230210	5000	13.20	20230103	8720	-35.09	20230210	4305	31.48	20221013	3.00	N	307930	500	97 억	143626	N	N	5	N	N
57	20230621	100544	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5740	-90	5	-1.54	37981030	6648	20.26	5760	5800	5670	7570	4090	5830	5713.15	0.92	0	-3903	5956	5892	5796	5732	5636	5845	5685	98	1740	500	3610	10	1	15610000	896	13.83	1.16	12	0.04	415.00	4955.00	8720	20230210	-34.17	4305	20221013	33.33	8720	-34.17	20230210	5000	14.80	20230103	8720	-34.17	20230210	4305	33.33	20221013	3.00	N	307930	500	97 억	143626	N	N	5	N	N
58	20230621	090627	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5790	-40	5	-0.69	4604420	800	2.44	5760	5800	5750	7570	4090	5830	5755.52	0.92	0	-507	5956	5892	5796	5732	5636	5845	5685	98	1740	500	3610	10	1	15610000	904	13.95	1.17	12	0.01	415.00	4955.00	8720	20230210	-33.60	4305	20221013	34.49	8720	-33.60	20230210	5000	15.80	20230103	8720	-33.60	20230210	4305	34.49	20221013	3.00	N	307930	500	97 억	143626	N	N	5	N	N
59	20230620	160340	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	-20	5	-0.34	186511810	32432	111.13	5850	5860	5700	7600	4100	5850	5750.24	0.98	0	-8706	5996	5922	5856	5782	5716	5890	5750	98	1750	500	3620	10	1	15610000	910	14.05	1.18	12	0.21	415.00	4955.00	8720	20230210	-33.14	4305	20221013	35.42	8720	-33.14	20230210	5000	16.60	20230103	8720	-33.14	20230210	4305	35.42	20221013	3.02	N	307930	500	97 억	152332	N	N	5	N	N
60	20230620	150351	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	-140	5	-2.39	173249530	30137	103.27	5850	5860	5700	7600	4100	5850	5748.73	0.98	0	-8529	5996	5922	5856	5782	5716	5890	5750	98	1750	500	3620	10	1	15610000	891	13.76	1.15	12	0.19	415.00	4955.00	8720	20230210	-34.52	4305	20221013	32.64	8720	-34.52	20230210	5000	14.20	20230103	8720	-34.52	20230210	4305	32.64	20221013	3.02	N	307930	500	97 억	152332	N	N	7	N	N
61	20230620	140208	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	-140	5	-2.39	157013700	27296	93.53	5850	5860	5700	7600	4100	5850	5752.26	0.98	0	-8171	5996	5922	5856	5782	5716	5890	5750	98	1750	500	3620	10	1	15610000	891	13.76	1.15	12	0.17	415.00	4955.00	8720	20230210	-34.52	4305	20221013	32.64	8720	-34.52	20230210	5000	14.20	20230103	8720	-34.52	20230210	4305	32.64	20221013	3.02	N	307930	500	97 억	152332	N	N	7	N	N
62	20230620	130533	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	-140	5	-2.39	131689320	22874	78.38	5850	5860	5700	7600	4100	5850	5757.16	0.98	0	-7057	5996	5922	5856	5782	5716	5890	5750	98	1750	500	3620	10	1	15610000	891	13.76	1.15	12	0.15	415.00	4955.00	8720	20230210	-34.52	4305	20221013	32.64	8720	-34.52	20230210	5000	14.20	20230103	8720	-34.52	20230210	4305	32.64	20221013	3.02	N	307930	500	97 억	152332	N	N	7	N	N
63	20230620	120318	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5730	-120	5	-2.05	96772680	16757	57.42	5850	5860	5720	7600	4100	5850	5775.06	0.98	0	-6338	5996	5922	5856	5782	5716	5890	5750	98	1750	500	3620	10	1	15610000	894	13.81	1.16	12	0.11	415.00	4955.00	8720	20230210	-34.29	4305	20221013	33.10	8720	-34.29	20230210	5000	14.60	20230103	8720	-34.29	20230210	4305	33.10	20221013	3.02	N	307930	500	97 억	152332	N	N	7	N	N
64	20230620	111009	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5750	-100	5	-1.71	74324280	12843	44.01	5850	5860	5730	7600	4100	5850	5787.14	0.98	0	-4943	5996	5922	5856	5782	5716	5890	5750	98	1750	500	3620	10	1	15610000	898	13.86	1.16	12	0.08	415.00	4955.00	8720	20230210	-34.06	4305	20221013	33.57	8720	-34.06	20230210	5000	15.00	20230103	8720	-34.06	20230210	4305	33.57	20221013	3.02	N	307930	500	97 억	152332	N	N	7	N	N
65	20230620	100511	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5770	-80	5	-1.37	45697880	7873	26.98	5850	5850	5770	7600	4100	5850	5804.38	0.98	0	-3477	5996	5922	5856	5782	5716	5890	5750	98	1750	500	3620	10	1	15610000	901	13.90	1.16	12	0.05	415.00	4955.00	8720	20230210	-33.83	4305	20221013	34.03	8720	-33.83	20230210	5000	15.40	20230103	8720	-33.83	20230210	4305	34.03	20221013	3.02	N	307930	500	97 억	152332	N	N	7	N	N
66	20230620	090413	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	-20	5	-0.34	8727400	1492	5.11	5850	5850	5830	7600	4100	5850	5849.46	0.98	0	-201	5996	5922	5856	5782	5716	5890	5750	98	1750	500	3620	10	1	15610000	910	14.05	1.18	12	0.01	415.00	4955.00	8720	20230210	-33.14	4305	20221013	35.42	8720	-33.14	20230210	5000	16.60	20230103	8720	-33.14	20230210	4305	35.42	20221013	3.02	N	307930	500	97 억	152332	N	N	7	N	N
67	20230619	160631	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5850	-30	5	-0.51	170530950	29181	74.69	5910	5930	5790	7640	4120	5880	5843.90	0.97	0	1460	6086	5982	5906	5802	5726	6035	5855	98	1760	500	3640	10	1	15610000	913	14.10	1.18	12	0.19	415.00	4955.00	8720	20230210	-32.91	4305	20221013	35.89	8720	-32.91	20230210	5000	17.00	20230103	8720	-32.91	20230210	4305	35.89	20221013	3.03	N	307930	500	97 억	150872	N	N	7	N	N
68	20230619	150322	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	-50	5	-0.85	152296300	26054	66.68	5910	5930	5790	7640	4120	5880	5845.41	0.97	0	1704	6086	5982	5906	5802	5726	6035	5855	98	1760	500	3640	10	1	15610000	910	14.05	1.18	12	0.17	415.00	4955.00	8720	20230210	-33.14	4305	20221013	35.42	8720	-33.14	20230210	5000	16.60	20230103	8720	-33.14	20230210	4305	35.42	20221013	3.03	N	307930	500	97 억	150872	N	N	9	N	N
69	20230619	140441	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5840	-40	5	-0.68	139930000	23926	61.24	5910	5930	5790	7640	4120	5880	5848.45	0.97	0	1752	6086	5982	5906	5802	5726	6035	5855	98	1760	500	3640	10	1	15610000	912	14.07	1.18	12	0.15	415.00	4955.00	8720	20230210	-33.03	4305	20221013	35.66	8720	-33.03	20230210	5000	16.80	20230103	8720	-33.03	20230210	4305	35.66	20221013	3.03	N	307930	500	97 억	150872	N	N	9	N	N
70	20230619	130956	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5860	-20	5	-0.34	131644370	22505	57.60	5910	5930	5790	7640	4120	5880	5849.56	0.97	0	2953	6086	5982	5906	5802	5726	6035	5855	98	1760	500	3640	10	1	15610000	915	14.12	1.18	12	0.14	415.00	4955.00	8720	20230210	-32.80	4305	20221013	36.12	8720	-32.80	20230210	5000	17.20	20230103	8720	-32.80	20230210	4305	36.12	20221013	3.03	N	307930	500	97 억	150872	N	N	9	N	N
71	20230619	120657	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5850	-30	5	-0.51	128259640	21927	56.12	5910	5930	5790	7640	4120	5880	5849.39	0.97	0	2920	6086	5982	5906	5802	5726	6035	5855	98	1760	500	3640	10	1	15610000	913	14.10	1.18	12	0.14	415.00	4955.00	8720	20230210	-32.91	4305	20221013	35.89	8720	-32.91	20230210	5000	17.00	20230103	8720	-32.91	20230210	4305	35.89	20221013	3.03	N	307930	500	97 억	150872	N	N	9	N	N
72	20230619	110645	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5860	-20	5	-0.34	111883050	19128	48.96	5910	5930	5790	7640	4120	5880	5849.18	0.97	0	2329	6086	5982	5906	5802	5726	6035	5855	98	1760	500	3640	10	1	15610000	915	14.12	1.18	12	0.12	415.00	4955.00	8720	20230210	-32.80	4305	20221013	36.12	8720	-32.80	20230210	5000	17.20	20230103	8720	-32.80	20230210	4305	36.12	20221013	3.03	N	307930	500	97 억	150872	N	N	9	N	N
73	20230619	100607	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5870	-10	5	-0.17	70029920	11940	30.56	5910	5930	5810	7640	4120	5880	5865.15	0.97	0	627	6086	5982	5906	5802	5726	6035	5855	98	1760	500	3640	10	1	15610000	916	14.14	1.18	12	0.08	415.00	4955.00	8720	20230210	-32.68	4305	20221013	36.35	8720	-32.68	20230210	5000	17.40	20230103	8720	-32.68	20230210	4305	36.35	20221013	3.03	N	307930	500	97 억	150872	N	N	9	N	N
74	20230619	090405	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5870	-10	5	-0.17	7351190	1250	3.20	5910	5910	5870	7640	4120	5880	5880.95	0.97	0	-483	6086	5982	5906	5802	5726	6035	5855	98	1760	500	3640	10	1	15610000	916	14.14	1.18	12	0.01	415.00	4955.00	8720	20230210	-32.68	4305	20221013	36.35	8720	-32.68	20230210	5000	17.40	20230103	8720	-32.68	20230210	4305	36.35	20221013	3.03	N	307930	500	97 억	150872	N	N	9	N	N
75	20230616	160750	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5880	50	2	0.86	230103310	38736	195.32	5830	6010	5830	7570	4090	5830	5940.30	0.93	0	4927	5950	5890	5830	5770	5710	5920	5800	98	1740	500	3610	10	1	15610000	918	14.17	1.19	12	0.25	415.00	4955.00	8720	20230210	-32.57	4305	20221013	36.59	8720	-32.57	20230210	5000	17.60	20230103	8720	-32.57	20230210	4305	36.59	20221013	3.02	N	307930	500	97 억	145944	N	N	9	N	N
76	20230616	150701	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5900	70	2	1.20	218825500	36821	185.66	5830	6010	5830	7570	4090	5830	5942.95	0.93	0	5300	5950	5890	5830	5770	5710	5920	5800	98	1740	500	3610	10	1	15610000	921	14.22	1.19	12	0.24	415.00	4955.00	8720	20230210	-32.34	4305	20221013	37.05	8720	-32.34	20230210	5000	18.00	20230103	8720	-32.34	20230210	4305	37.05	20221013	3.02	N	307930	500	97 억	145944	N	N	14	N	N
77	20230616	140216	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5920	90	2	1.54	203133680	34162	172.26	5830	6010	5830	7570	4090	5830	5946.19	0.93	0	5976	5950	5890	5830	5770	5710	5920	5800	98	1740	500	3610	10	1	15610000	924	14.27	1.19	12	0.22	415.00	4955.00	8720	20230210	-32.11	4305	20221013	37.51	8720	-32.11	20230210	5000	18.40	20230103	8720	-32.11	20230210	4305	37.51	20221013	3.02	N	307930	500	97 억	145944	N	N	14	N	N
78	20230616	130218	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5970	140	2	2.40	164132100	27599	139.16	5830	6010	5830	7570	4090	5830	5947.03	0.93	0	6466	5950	5890	5830	5770	5710	5920	5800	98	1740	500	3610	10	1	15610000	932	14.39	1.20	12	0.18	415.00	4955.00	8720	20230210	-31.54	4305	20221013	38.68	8720	-31.54	20230210	5000	19.40	20230103	8720	-31.54	20230210	4305	38.68	20221013	3.02	N	307930	500	97 억	145944	N	N	14	N	N
79	20230616	120918	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5990	160	2	2.74	157304400	26456	133.40	5830	6010	5830	7570	4090	5830	5945.89	0.93	0	6792	5950	5890	5830	5770	5710	5920	5800	98	1740	500	3610	10	1	15610000	935	14.43	1.21	12	0.17	415.00	4955.00	8720	20230210	-31.31	4305	20221013	39.14	8720	-31.31	20230210	5000	19.80	20230103	8720	-31.31	20230210	4305	39.14	20221013	3.02	N	307930	500	97 억	145944	N	N	14	N	N
80	20230616	110849	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5990	160	2	2.74	138941260	23374	117.86	5830	6010	5830	7570	4090	5830	5944.27	0.93	0	6621	5950	5890	5830	5770	5710	5920	5800	98	1740	500	3610	10	1	15610000	935	14.43	1.21	12	0.15	415.00	4955.00	8720	20230210	-31.31	4305	20221013	39.14	8720	-31.31	20230210	5000	19.80	20230103	8720	-31.31	20230210	4305	39.14	20221013	3.02	N	307930	500	97 억	145944	N	N	14	N	N
81	20230616	100230	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5970	140	2	2.40	96076420	16208	81.73	5830	5990	5830	7570	4090	5830	5927.72	0.93	0	7230	5950	5890	5830	5770	5710	5920	5800	98	1740	500	3610	10	1	15610000	932	14.39	1.20	12	0.10	415.00	4955.00	8720	20230210	-31.54	4305	20221013	38.68	8720	-31.54	20230210	5000	19.40	20230103	8720	-31.54	20230210	4305	38.68	20221013	3.02	N	307930	500	97 억	145944	N	N	14	N	N
82	20230616	090633	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5860	30	2	0.51	10265310	1758	8.86	5830	5860	5830	7570	4090	5830	5839.20	0.93	0	557	5950	5890	5830	5770	5710	5920	5800	98	1740	500	3610	10	1	15610000	915	14.12	1.18	12	0.01	415.00	4955.00	8720	20230210	-32.80	4305	20221013	36.12	8720	-32.80	20230210	5000	17.20	20230103	8720	-32.80	20230210	4305	36.12	20221013	3.02	N	307930	500	97 억	145944	N	N	14	N	N
83	20230615	150234	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5800	-10	5	-0.17	109348080	18761	31.24	5770	5890	5770	7550	4070	5810	5828.48	0.94	0	-885	6076	5942	5856	5722	5636	5900	5680	98	1740	500	3600	10	1	15610000	905	13.98	1.17	12	0.12	415.00	4955.00	8720	20230210	-33.49	4305	20221013	34.73	8720	-33.49	20230210	5000	16.00	20230103	8720	-33.49	20230210	4305	34.73	20221013	2.99	N	307930	500	97 억	146208	N	N	21	N	N
84	20230615	140737	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5820	10	2	0.17	94133200	16142	26.88	5770	5890	5770	7550	4070	5810	5831.57	0.94	0	-882	6076	5942	5856	5722	5636	5900	5680	98	1740	500	3600	10	1	15610000	909	14.02	1.17	12	0.10	415.00	4955.00	8720	20230210	-33.26	4305	20221013	35.19	8720	-33.26	20230210	5000	16.40	20230103	8720	-33.26	20230210	4305	35.19	20221013	2.99	N	307930	500	97 억	146208	N	N	21	N	N
85	20230615	130128	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5820	10	2	0.17	91774340	15737	26.20	5770	5890	5770	7550	4070	5810	5831.76	0.94	0	-811	6076	5942	5856	5722	5636	5900	5680	98	1740	500	3600	10	1	15610000	909	14.02	1.17	12	0.10	415.00	4955.00	8720	20230210	-33.26	4305	20221013	35.19	8720	-33.26	20230210	5000	16.40	20230103	8720	-33.26	20230210	4305	35.19	20221013	2.99	N	307930	500	97 억	146208	N	N	21	N	N
86	20230615	120950	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	20	2	0.34	88063780	15101	25.15	5770	5890	5770	7550	4070	5810	5831.65	0.94	0	-621	6076	5942	5856	5722	5636	5900	5680	98	1740	500	3600	10	1	15610000	910	14.05	1.18	12	0.10	415.00	4955.00	8720	20230210	-33.14	4305	20221013	35.42	8720	-33.14	20230210	5000	16.60	20230103	8720	-33.14	20230210	4305	35.42	20221013	2.99	N	307930	500	97 억	146208	N	N	21	N	N
87	20230615	110737	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5790	-20	5	-0.34	77843060	13335	22.20	5770	5890	5770	7550	4070	5810	5837.50	0.94	0	-563	6076	5942	5856	5722	5636	5900	5680	98	1740	500	3600	10	1	15610000	904	13.95	1.17	12	0.09	415.00	4955.00	8720	20230210	-33.60	4305	20221013	34.49	8720	-33.60	20230210	5000	15.80	20230103	8720	-33.60	20230210	4305	34.49	20221013	2.99	N	307930	500	97 억	146208	N	N	21	N	N
88	20230611	184527	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	6000	220	2	3.81	392275600	66236	367.12	5820	6010	5790	7510	4050	5780	5922.33	1.05	2762	3019	5920	5850	5790	5720	5660	5820	5690	98	1730	500	3580	10	1	15610000	937	14.46	1.21	12	0.42	415.00	4955.00	8720	20230210	-31.19	4305	20221013	39.37	8720	-31.19	20230210	5000	20.00	20230103	8720	-31.19	20230210	4305	39.37	20221013	3.04	N	307930	500	97 억	163662	N	N	5	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History