KissMeData/430220/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	39288825	18046	99.22	2160	2180	2160	2830	1530	2180	2177.15	0.10	0	-4921	2193	2186	2173	2166	2153	2190	2170	7	650	100	1520	5	1	6760000	147	94.78	1.12	12	0.27	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억	6544	N	N	N	N
3	20230630	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	38864525	17851	98.15	2160	2180	2160	2830	1530	2180	2177.16	0.10	0	-4766	2193	2186	2173	2166	2153	2190	2170	7	650	100	1520	5	1	6760000	147	94.57	1.12	12	0.26	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억	6544	N	N	N	N
4	20230630	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	36644795	16831	92.54	2160	2180	2160	2830	1530	2180	2177.22	0.10	0	-4008	2193	2186	2173	2166	2153	2190	2170	7	650	100	1520	5	1	6760000	147	94.78	1.12	12	0.25	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억	6544	N	N	N	N
5	20230630	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	10154490	4677	25.71	2160	2180	2160	2830	1530	2180	2171.15	0.10	0	-3265	2193	2186	2173	2166	2153	2190	2170	7	650	100	1520	5	1	6760000	147	94.57	1.12	12	0.07	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억	6544	N	N	N	N
6	20230630	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	7956130	3666	20.16	2160	2180	2160	2830	1530	2180	2170.25	0.10	0	-2395	2193	2186	2173	2166	2153	2190	2170	7	650	100	1520	5	1	6760000	147	94.57	1.12	12	0.05	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억	6544	N	N	N	N
7	20230630	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	6256155	2883	15.85	2160	2180	2160	2830	1530	2180	2170.02	0.10	0	-1636	2193	2186	2173	2166	2153	2190	2170	7	650	100	1520	5	1	6760000	147	94.78	1.12	12	0.04	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억	6544	N	N	N	N
8	20230630	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	4357510	2009	11.05	2160	2180	2160	2830	1530	2180	2168.99	0.10	0	-840	2193	2186	2173	2166	2153	2190	2170	7	650	100	1520	5	1	6760000	147	94.78	1.12	12	0.03	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억	6544	N	N	N	N
9	20230630	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	333880	154	0.85	2160	2180	2160	2830	1530	2180	2168.05	0.10	0	-124	2193	2186	2173	2166	2153	2190	2170	7	650	100	1520	5	1	6760000	147	94.78	1.12	12	0.00	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억	6544	N	N	N	N
10	20230629	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	39361870	18188	73.61	2165	2180	2160	2800	1510	2155	2164.17	0.10	0	-3644	2208	2181	2168	2141	2128	2175	2135	7	645	100	1500	5	1	6760000	147	94.78	1.12	12	0.27	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억	6506	N	N	N	N
11	20230629	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	38411960	17749	71.84	2165	2175	2160	2800	1510	2155	2164.18	0.10	0	-3311	2208	2181	2168	2141	2128	2175	2135	7	645	100	1500	5	1	6760000	146	94.13	1.11	12	0.26	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억	6506	N	N	N	N
12	20230629	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	30477135	14083	57.00	2165	2175	2160	2800	1510	2155	2164.11	0.10	0	-1249	2208	2181	2168	2141	2128	2175	2135	7	645	100	1500	5	1	6760000	147	94.57	1.12	12	0.21	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억	6506	N	N	N	N
13	20230629	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	23510775	10862	43.96	2165	2175	2160	2800	1510	2155	2164.50	0.10	0	946	2208	2181	2168	2141	2128	2175	2135	7	645	100	1500	5	1	6760000	147	94.57	1.12	12	0.16	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억	6506	N	N	N	N
14	20230629	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	17175680	7932	32.10	2165	2175	2160	2800	1510	2155	2165.37	0.10	0	2300	2208	2181	2168	2141	2128	2175	2135	7	645	100	1500	5	1	6760000	147	94.57	1.12	12	0.12	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억	6506	N	N	N	N
15	20230629	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	9910160	4577	18.53	2165	2170	2160	2800	1510	2155	2165.21	0.10	0	1408	2208	2181	2168	2141	2128	2175	2135	7	645	100	1500	5	1	6760000	147	94.35	1.11	12	0.07	23.00	1949.00	2220	20230623	-2.25	1980	20221129	9.60	2220	-2.25	20230623	2005	8.23	20230102	2220	-2.25	20230623	1980	9.60	20221129	0.07	N	430220	100	6 억	6506	N	N	N	N
16	20230629	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	5354265	2474	10.01	2165	2170	2160	2800	1510	2155	2164.21	0.10	0	762	2208	2181	2168	2141	2128	2175	2135	7	645	100	1500	5	1	6760000	146	94.13	1.11	12	0.04	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억	6506	N	N	N	N
17	20230629	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	75700	35	0.14	2165	2165	2160	2800	1510	2155	2162.86	0.10	0	-15	2208	2181	2168	2141	2128	2175	2135	7	645	100	1500	5	1	6760000	146	94.13	1.11	12	0.00	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억	6506	N	N	N	N
18	20230628	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	53726715	24707	199.65	2170	2195	2155	2845	1535	2190	2174.55	0.10	0	-4753	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	146	93.70	1.11	12	0.37	23.00	1949.00	2220	20230623	-2.93	1980	20221129	8.84	2220	-2.93	20230623	2005	7.48	20230102	2220	-2.93	20230623	1980	8.84	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
19	20230628	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	45739640	21006	169.75	2170	2195	2165	2845	1535	2190	2177.46	0.10	0	-1374	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	147	94.35	1.11	12	0.31	23.00	1949.00	2220	20230623	-2.25	1980	20221129	9.60	2220	-2.25	20230623	2005	8.23	20230102	2220	-2.25	20230623	1980	9.60	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
20	20230628	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	39896850	18330	148.12	2170	2195	2165	2845	1535	2190	2176.59	0.10	0	-574	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	148	95.22	1.12	12	0.27	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
21	20230628	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	17075815	7820	63.19	2170	2195	2170	2845	1535	2190	2183.61	0.10	0	-3141	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	148	95.00	1.12	12	0.12	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
22	20230628	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11915590	5461	44.13	2170	2195	2170	2845	1535	2190	2181.94	0.10	0	-2389	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	148	95.22	1.12	12	0.08	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
23	20230628	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	7361670	3377	27.29	2170	2195	2170	2845	1535	2190	2179.94	0.10	0	-1699	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	148	95.00	1.12	12	0.05	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
24	20230628	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	2573760	1183	9.56	2170	2195	2170	2845	1535	2190	2175.62	0.10	0	-1000	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.02	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
25	20230628	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	313380	144	1.16	2170	2195	2170	2845	1535	2190	2176.25	0.10	0	-140	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.00	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
26	20230627	161128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	10	2	0.46	27052610	12375	108.83	2165	2195	2165	2830	1530	2180	2186.07	0.09	0	577	2203	2191	2178	2166	2153	2197	2172	7	650	100	1520	5	1	6760000	148	95.22	1.12	12	0.18	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억	6374	N	N	N	N
27	20230627	151139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	10	2	0.46	25340920	11591	101.93	2165	2195	2165	2830	1530	2180	2186.26	0.09	0	404	2203	2191	2178	2166	2153	2197	2172	7	650	100	1520	5	1	6760000	148	95.22	1.12	12	0.17	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억	6374	N	N	N	N
28	20230627	141148	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	20599150	9424	82.88	2165	2190	2165	2830	1530	2180	2185.82	0.09	0	236	2203	2191	2178	2166	2153	2197	2172	7	650	100	1520	5	1	6760000	148	95.00	1.12	12	0.14	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억	6374	N	N	N	N
29	20230627	121145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	11355180	5199	45.72	2165	2190	2165	2830	1530	2180	2184.11	0.09	0	-285	2203	2191	2178	2166	2153	2197	2172	7	650	100	1520	5	1	6760000	148	95.00	1.12	12	0.08	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억	6374	N	N	N	N
30	20230627	111156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	6726730	3082	27.10	2165	2190	2165	2830	1530	2180	2182.59	0.09	0	-486	2203	2191	2178	2166	2153	2197	2172	7	650	100	1520	5	1	6760000	148	95.00	1.12	12	0.05	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억	6374	N	N	N	N
31	20230627	101121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	2252290	1036	9.11	2165	2185	2165	2830	1530	2180	2174.03	0.09	0	-742	2203	2191	2178	2166	2153	2197	2172	7	650	100	1520	5	1	6760000	147	94.78	1.12	12	0.02	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억	6374	N	N	N	N
32	20230627	091126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	333905	154	1.35	2165	2185	2165	2830	1530	2180	2168.21	0.09	0	-146	2203	2191	2178	2166	2153	2197	2172	7	650	100	1520	5	1	6760000	148	95.00	1.12	12	0.00	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억	6374	N	N	N	N
33	20230626	161127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	24654955	11371	42.24	2175	2190	2165	2825	1525	2175	2168.23	0.09	0	-4866	2235	2205	2190	2160	2145	2197	2152	7	650	100	1520	5	1	6760000	147	94.78	1.12	12	0.17	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억	6388	N	N	N	N
34	20230626	151133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	10	2	0.46	24251680	11186	41.56	2175	2190	2165	2825	1525	2175	2168.04	0.09	0	-4765	2235	2205	2190	2160	2145	2197	2152	7	650	100	1520	5	1	6760000	148	95.00	1.12	12	0.17	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억	6388	N	N	N	N
35	20230626	141131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-10	5	-0.46	13153575	6063	22.52	2175	2190	2165	2825	1525	2175	2169.48	0.09	0	-3969	2235	2205	2190	2160	2145	2197	2152	7	650	100	1520	5	1	6760000	146	94.13	1.11	12	0.09	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억	6388	N	N	N	N
36	20230626	121127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	8547495	3937	14.63	2175	2190	2165	2825	1525	2175	2171.07	0.09	0	-2454	2235	2205	2190	2160	2145	2197	2152	7	650	100	1520	5	1	6760000	147	94.57	1.12	12	0.06	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억	6388	N	N	N	N
37	20230626	111126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-10	5	-0.46	6663350	3067	11.39	2175	2190	2165	2825	1525	2175	2172.60	0.09	0	-1676	2235	2205	2190	2160	2145	2197	2152	7	650	100	1520	5	1	6760000	146	94.13	1.11	12	0.05	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억	6388	N	N	N	N
38	20230626	101123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	15	2	0.69	4757370	2187	8.12	2175	2190	2170	2825	1525	2175	2175.29	0.09	0	-853	2235	2205	2190	2160	2145	2197	2152	7	650	100	1520	5	1	6760000	148	95.22	1.12	12	0.03	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억	6388	N	N	N	N
39	20230626	091130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	130655	60	0.22	2175	2190	2175	2825	1525	2175	2177.58	0.09	0	-59	2235	2205	2190	2160	2145	2197	2152	7	650	100	1520	5	1	6760000	147	94.78	1.12	12	0.00	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억	6388	N	N	N	N
40	20230623	191038	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2175	-25	5	-1.14	58864410	26918	85.39	2220	2220	2175	2860	1540	2200	2186.80	0.09	78	-4917	2216	2207	2191	2182	2166	2212	2187	7	660	100	1540	5	1	6760000	147	94.57	1.12	12	0.40	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억	6388	N	N	N	N
41	20230623	140915	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	-5	5	-0.23	26764570	12191	38.67	2220	2220	2180	2860	1540	2200	2195.44	0.09	0	-3995	2216	2207	2191	2182	2166	2212	2187	7	660	100	1540	5	1	6760000	148	95.43	1.13	12	0.18	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억	6310	N	N	N	N
42	20230622	160805	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	5	2	0.23	69267890	31525	496.07	2175	2200	2175	2850	1540	2195	2197.24	0.09	0	-103	2208	2201	2188	2181	2168	2205	2185	7	655	100	1530	5	1	6760000	149	95.65	1.13	12	0.47	23.00	1949.00	2200	20230607	0.00	1980	20221129	11.11	2200	0.00	20230607	2005	9.73	20230102	2200	0.00	20230607	1980	11.11	20221129	0.07	N	430220	100	6 억	6413	N	N	N	N
43	20230622	150531	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	0	3	0.00	46127800	21006	330.54	2175	2200	2175	2850	1540	2195	2195.93	0.09	0	-83	2208	2201	2188	2181	2168	2205	2185	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.31	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	0.00	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6413	N	N	N	N
44	20230622	140912	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	0	3	0.00	38178100	17390	273.64	2175	2200	2175	2850	1540	2195	2195.41	0.09	0	-23	2208	2201	2188	2181	2168	2205	2185	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.26	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	0.00	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6413	N	N	N	N
45	20230622	130318	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	0	3	0.00	29403510	13393	210.75	2175	2200	2175	2850	1540	2195	2195.44	0.09	0	-17	2208	2201	2188	2181	2168	2205	2185	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.20	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	0.00	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6413	N	N	N	N
46	20230622	120827	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	5	2	0.23	21601370	9837	154.79	2175	2200	2175	2850	1540	2195	2195.93	0.09	0	-11	2208	2201	2188	2181	2168	2205	2185	7	655	100	1530	5	1	6760000	149	95.65	1.13	12	0.15	23.00	1949.00	2200	20230607	0.00	1980	20221129	11.11	2200	0.00	20230607	2005	9.73	20230102	2200	0.00	20230607	1980	11.11	20221129	0.07	N	430220	100	6 억	6413	N	N	N	N
47	20230622	110257	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	0	3	0.00	11751860	5358	84.31	2175	2200	2175	2850	1540	2195	2193.33	0.09	0	-20	2208	2201	2188	2181	2168	2205	2185	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.08	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	0.00	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6413	N	N	N	N
48	20230622	100927	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	5191900	2371	37.31	2175	2195	2175	2850	1540	2195	2189.75	0.09	0	-20	2208	2201	2188	2181	2168	2205	2185	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.04	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	-0.23	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6413	N	N	N	N
49	20230622	090137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.09	0	0	2208	2201	2188	2181	2168	2205	2185	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.00	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	-0.23	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6413	N	N	N	N
50	20230621	160944	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	13865495	6355	80.05	2175	2195	2175	2850	1540	2195	2181.82	0.10	0	-5006	2205	2200	2190	2185	2175	2202	2187	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.09	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	-0.23	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6429	N	N	N	N
51	20230621	150752	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	13286055	6090	76.71	2175	2195	2175	2850	1540	2195	2181.62	0.10	0	-4851	2205	2200	2190	2185	2175	2202	2187	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.09	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6429	N	N	N	N
52	20230621	140908	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	10463570	4797	60.42	2175	2195	2175	2850	1540	2195	2181.27	0.10	0	-4028	2205	2200	2190	2185	2175	2202	2187	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.07	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6429	N	N	N	N
53	20230621	130833	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	8436720	3868	48.72	2175	2195	2175	2850	1540	2195	2181.16	0.10	0	-3178	2205	2200	2190	2185	2175	2202	2187	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.06	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6429	N	N	N	N
54	20230621	120534	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	5521700	2532	31.89	2175	2195	2175	2850	1540	2195	2180.77	0.10	0	-2298	2205	2200	2190	2185	2175	2202	2187	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.04	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6429	N	N	N	N
55	20230621	110701	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	3709870	1701	21.43	2175	2195	2175	2850	1540	2195	2180.99	0.10	0	-1467	2205	2200	2190	2185	2175	2202	2187	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.03	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6429	N	N	N	N
56	20230621	100915	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	1586965	728	9.17	2175	2195	2175	2850	1540	2195	2179.90	0.10	0	-655	2205	2200	2190	2185	2175	2202	2187	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.01	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	-0.23	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6429	N	N	N	N
57	20230621	090905	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.10	0	0	2205	2200	2190	2185	2175	2202	2187	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.00	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	-0.23	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6429	N	N	N	N
58	20230620	160802	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	17362915	7939	29.11	2185	2195	2180	2850	1540	2195	2187.04	0.09	0	-5110	2221	2207	2186	2172	2151	2215	2180	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.12	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	-0.23	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6420	N	N	N	N
59	20230620	150610	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	16781975	7673	28.13	2185	2195	2180	2850	1540	2195	2187.15	0.09	0	-4897	2221	2207	2186	2172	2151	2215	2180	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.11	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	-0.23	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6420	N	N	N	N
60	20230620	140319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	10196985	4667	17.11	2185	2195	2180	2850	1540	2195	2184.91	0.09	0	-3912	2221	2207	2186	2172	2151	2215	2180	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.07	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6420	N	N	N	N
61	20230620	130722	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	8027475	3673	13.47	2185	2195	2180	2850	1540	2195	2185.54	0.09	0	-3089	2221	2207	2186	2172	2151	2215	2180	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.05	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6420	N	N	N	N
62	20230620	120533	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	6207290	2839	10.41	2185	2195	2180	2850	1540	2195	2186.44	0.09	0	-2313	2221	2207	2186	2172	2151	2215	2180	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.04	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6420	N	N	N	N
63	20230620	110329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	4135425	1890	6.93	2185	2195	2185	2850	1540	2195	2188.06	0.09	0	-1511	2221	2207	2186	2172	2151	2215	2180	7	655	100	1530	5	1	6760000	148	95.00	1.12	12	0.03	23.00	1949.00	2200	20230607	-0.68	1980	20221129	10.35	2200	-0.68	20230607	2005	8.98	20230102	2200	-0.68	20230607	1980	10.35	20221129	0.07	N	430220	100	6 억	6420	N	N	N	N
64	20230620	100520	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	1780670	814	2.98	2185	2195	2185	2850	1540	2195	2187.56	0.09	0	-713	2221	2207	2186	2172	2151	2215	2180	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.01	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	-0.23	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6420	N	N	N	N
65	20230620	090251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.09	0	0	2221	2207	2186	2172	2151	2215	2180	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.00	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	-0.23	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6420	N	N	N	N
66	20230619	160220	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	59623190	27277	198.45	2170	2200	2165	2845	1535	2190	2185.84	0.09	0	5065	2206	2197	2181	2172	2156	2202	2177	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.40	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	0.00	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6401	N	N	N	N
67	20230619	150118	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	56393950	25804	187.73	2170	2200	2165	2845	1535	2190	2185.47	0.09	0	4824	2206	2197	2181	2172	2156	2202	2177	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.38	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	0.00	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6401	N	N	N	N
68	20230619	140936	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	0	3	0.00	47826945	21899	159.32	2170	2200	2165	2845	1535	2190	2183.98	0.09	0	3941	2206	2197	2181	2172	2156	2202	2177	7	655	100	1530	5	1	6760000	148	95.22	1.12	12	0.32	23.00	1949.00	2200	20230607	-0.45	1980	20221129	10.61	2200	0.00	20230607	2005	9.23	20230102	2200	-0.45	20230607	1980	10.61	20221129	0.07	N	430220	100	6 억	6401	N	N	N	N
69	20230619	130108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	36304935	16651	121.14	2170	2195	2165	2845	1535	2190	2180.35	0.09	0	2738	2206	2197	2181	2172	2156	2202	2177	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.25	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	-0.23	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6401	N	N	N	N
70	20230619	120551	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	28797485	13229	96.25	2170	2195	2165	2845	1535	2190	2176.85	0.09	0	2018	2206	2197	2181	2172	2156	2202	2177	7	655	100	1530	5	1	6760000	148	95.22	1.12	12	0.20	23.00	1949.00	2200	20230607	-0.45	1980	20221129	10.61	2200	-0.45	20230607	2005	9.23	20230102	2200	-0.45	20230607	1980	10.61	20221129	0.07	N	430220	100	6 억	6401	N	N	N	N
71	20230619	110257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	19041865	8771	63.81	2170	2190	2165	2845	1535	2190	2171.00	0.09	0	1117	2206	2197	2181	2172	2156	2202	2177	7	655	100	1530	5	1	6760000	148	95.22	1.12	12	0.13	23.00	1949.00	2200	20230607	-0.45	1980	20221129	10.61	2200	-0.45	20230607	2005	9.23	20230102	2200	-0.45	20230607	1980	10.61	20221129	0.07	N	430220	100	6 억	6401	N	N	N	N
72	20230619	100150	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-20	5	-0.91	9720460	4483	32.62	2170	2185	2165	2845	1535	2190	2168.29	0.09	0	38	2206	2197	2181	2172	2156	2202	2177	7	655	100	1530	5	1	6760000	147	94.35	1.11	12	0.07	23.00	1949.00	2200	20230607	-1.36	1980	20221129	9.60	2200	-1.36	20230607	2005	8.23	20230102	2200	-1.36	20230607	1980	9.60	20221129	0.07	N	430220	100	6 억	6401	N	N	N	N
73	20230619	090459	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-25	5	-1.14	6509830	3002	21.84	2170	2170	2165	2845	1535	2190	2168.50	0.09	0	0	2206	2197	2181	2172	2156	2202	2177	7	655	100	1530	5	1	6760000	146	94.13	1.11	12	0.04	23.00	1949.00	2200	20230607	-1.59	1980	20221129	9.34	2200	-1.59	20230607	2005	7.98	20230102	2200	-1.59	20230607	1980	9.34	20221129	0.07	N	430220	100	6 억	6401	N	N	N	N
74	20230616	160129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	29954550	13745	39.84	2170	2190	2165	2845	1535	2190	2179.31	0.10	0	-5826	2216	2202	2186	2172	2156	2210	2180	7	655	100	1530	5	1	6760000	148	95.22	1.12	12	0.20	23.00	1949.00	2200	20230607	-0.45	1980	20221129	10.61	2200	-0.45	20230607	2005	9.23	20230102	2200	-0.45	20230607	1980	10.61	20221129	0.07	N	430220	100	6 억	6521	N	N	N	N
75	20230616	150923	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-10	5	-0.46	29102030	13354	38.70	2170	2190	2165	2845	1535	2190	2179.27	0.10	0	-5563	2216	2202	2186	2172	2156	2210	2180	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.20	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6521	N	N	N	N
76	20230616	141034	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-10	5	-0.46	23882865	10961	31.77	2170	2185	2165	2845	1535	2190	2178.89	0.10	0	-4416	2216	2202	2186	2172	2156	2210	2180	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.16	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6521	N	N	N	N
77	20230616	130507	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-10	5	-0.46	17437050	8003	23.19	2170	2185	2165	2845	1535	2190	2178.81	0.10	0	-3087	2216	2202	2186	2172	2156	2210	2180	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.12	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6521	N	N	N	N
78	20230616	120144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-10	5	-0.46	12295185	5644	16.36	2170	2185	2165	2845	1535	2190	2178.45	0.10	0	-2232	2216	2202	2186	2172	2156	2210	2180	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.08	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6521	N	N	N	N
79	20230616	110722	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-10	5	-0.46	5796605	2663	7.72	2170	2185	2165	2845	1535	2190	2176.72	0.10	0	-1477	2216	2202	2186	2172	2156	2210	2180	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.04	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6521	N	N	N	N
80	20230616	100552	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-10	5	-0.46	1830885	844	2.45	2170	2185	2165	2845	1535	2190	2169.30	0.10	0	-646	2216	2202	2186	2172	2156	2210	2180	7	655	100	1530	5	1	6760000	147	94.78	1.12	12	0.01	23.00	1949.00	2200	20230607	-0.91	1980	20221129	10.10	2200	-0.91	20230607	2005	8.73	20230102	2200	-0.91	20230607	1980	10.10	20221129	0.07	N	430220	100	6 억	6521	N	N	N	N
81	20230616	090909	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.10	0	0	2216	2202	2186	2172	2156	2210	2180	7	655	100	1530	5	1	6760000	148	95.22	1.12	12	0.00	23.00	1949.00	2200	20230607	-0.45	1980	20221129	10.61	2200	-0.45	20230607	2005	9.23	20230102	2200	-0.45	20230607	1980	10.61	20221129	0.07	N	430220	100	6 억	6521	N	N	N	N
82	20230615	150955	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2175	-15	5	-0.68	73271575	33525	124.13	2170	2200	2170	2845	1535	2190	2185.58	0.09	0	5149	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	147	94.57	1.12	12	0.50	23.00	1949.00	2200	20230607	-1.14	1980	20221129	9.85	2200	0.00	20230607	2005	8.48	20230102	2200	-1.14	20230607	1980	9.85	20221129	0.07	N	430220	100	6 억	6366	N	N	N	N
83	20230615	140410	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	55904615	25560	94.64	2170	2200	2170	2845	1535	2190	2187.19	0.09	0	3809	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.38	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	0.00	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.07	N	430220	100	6 억	6366	N	N	N	N
84	20230615	130359	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	0	3	0.00	32664070	14929	55.27	2170	2200	2170	2845	1535	2190	2187.96	0.09	0	2515	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	148	95.22	1.12	12	0.22	23.00	1949.00	2200	20230607	-0.45	1980	20221129	10.61	2200	0.00	20230607	2005	9.23	20230102	2200	-0.45	20230607	1980	10.61	20221129	0.07	N	430220	100	6 억	6366	N	N	N	N
85	20230615	120506	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	22049870	10088	37.35	2170	2195	2170	2845	1535	2190	2185.75	0.09	0	1159	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	148	95.22	1.12	12	0.15	23.00	1949.00	2200	20230607	-0.45	1980	20221129	10.61	2200	-0.45	20230607	2005	9.23	20230102	2200	-0.45	20230607	1980	10.61	20221129	0.07	N	430220	100	6 억	6366	N	N	N	N
86	20230615	110137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	10599295	4863	18.01	2170	2190	2170	2845	1535	2190	2179.58	0.09	0	-133	2213	2201	2183	2171	2153	2207	2177	7	655	100	1530	5	1	6760000	148	95.22	1.12	12	0.07	23.00	1949.00	2200	20230607	-0.45	1980	20221129	10.61	2200	-0.45	20230607	2005	9.23	20230102	2200	-0.45	20230607	1980	10.61	20221129	0.07	N	430220	100	6 억	6366	N	N	N	N
87	20230611	184519	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	0	3	0.00	24062155	10960	117.02	2170	2200	2170	2850	1540	2195	2195.45	0.10	-119	9881	2218	2206	2183	2171	2148	2212	2177	7	655	100	1530	5	1	6760000	148	95.43	1.13	12	0.16	23.00	1949.00	2200	20230607	-0.23	1980	20221129	10.86	2200	0.00	20230607	2005	9.48	20230102	2200	-0.23	20230607	1980	10.86	20221129	0.06	N	430220	100	6 억	6478	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History