KissMeData/307930/price/prices-20230601.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N