KissMeData/421800/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

35 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	investmentCareful	shortOverheated
2	20230630	161138	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-10	5	-0.46	21482470	9953	113.17	2155	2170	2155	2820	1520	2170	2158.39	0.04	0	-717	2186	2177	2166	2157	2146	2172	2152	6	650	100	1510	5	1	5980000	129	135.00	1.09	12	0.17	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
3	20230630	151139	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-5	5	-0.23	20944465	9704	110.34	2155	2170	2155	2820	1520	2170	2158.33	0.04	0	-601	2186	2177	2166	2157	2146	2172	2152	6	650	100	1510	5	1	5980000	129	135.31	1.09	12	0.16	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
4	20230630	141139	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-5	5	-0.23	19324590	8954	101.81	2155	2170	2155	2820	1520	2170	2158.21	0.04	0	-226	2186	2177	2166	2157	2146	2172	2152	6	650	100	1510	5	1	5980000	129	135.31	1.09	12	0.15	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
5	20230630	131136	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-5	5	-0.23	17353265	8042	91.44	2155	2170	2155	2820	1520	2170	2157.83	0.04	0	405	2186	2177	2166	2157	2146	2172	2152	6	650	100	1510	5	1	5980000	129	135.31	1.09	12	0.13	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
6	20230630	121134	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-10	5	-0.46	15676800	7266	82.62	2155	2170	2155	2820	1520	2170	2157.56	0.04	0	1044	2186	2177	2166	2157	2146	2172	2152	6	650	100	1510	5	1	5980000	129	135.00	1.09	12	0.12	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
7	20230630	111122	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-5	5	-0.23	14313670	6635	75.44	2155	2170	2155	2820	1520	2170	2157.30	0.04	0	1636	2186	2177	2166	2157	2146	2172	2152	6	650	100	1510	5	1	5980000	129	135.31	1.09	12	0.11	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
8	20230630	101137	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-5	5	-0.23	11354990	5266	59.87	2155	2170	2155	2820	1520	2170	2156.28	0.04	0	2219	2186	2177	2166	2157	2146	2172	2152	6	650	100	1510	5	1	5980000	129	135.31	1.09	12	0.09	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
9	20230630	091137	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-10	5	-0.46	459525	213	2.42	2155	2170	2155	2820	1520	2170	2157.39	0.04	0	-151	2186	2177	2166	2157	2146	2172	2152	6	650	100	1510	5	1	5980000	129	135.00	1.09	12	0.00	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
10	20230629	161130	57	100.00	KOSDAQ	금융	N	N	N	N		N	2170	-5	5	-0.23	19035470	8795	54.09	2175	2175	2155	2825	1525	2175	2164.35	0.04	0	930	2191	2182	2171	2162	2151	2187	2167	6	650	100	1520	5	1	5980000	130	135.62	1.09	12	0.15	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2315	N	N	N	N
11	20230629	151130	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-15	5	-0.69	18739065	8658	53.25	2175	2175	2155	2825	1525	2175	2164.36	0.04	0	1025	2191	2182	2171	2162	2151	2187	2167	6	650	100	1520	5	1	5980000	129	135.00	1.09	12	0.14	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2315	N	N	N	N
12	20230629	141128	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	-20	5	-0.92	15731245	7265	44.68	2175	2175	2155	2825	1525	2175	2165.35	0.04	0	1674	2191	2182	2171	2162	2151	2187	2167	6	650	100	1520	5	1	5980000	129	134.69	1.09	12	0.12	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2315	N	N	N	N
13	20230629	131127	57	100.00	KOSDAQ	금융	N	N	N	N		N	2170	-5	5	-0.23	8085795	3732	22.95	2175	2175	2160	2825	1525	2175	2166.61	0.04	0	-257	2191	2182	2171	2162	2151	2187	2167	6	650	100	1520	5	1	5980000	130	135.62	1.09	12	0.06	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2315	N	N	N	N
14	20230629	121132	57	100.00	KOSDAQ	금융	N	N	N	N		N	2170	-5	5	-0.23	6211990	2867	17.63	2175	2175	2160	2825	1525	2175	2166.72	0.04	0	-257	2191	2182	2171	2162	2151	2187	2167	6	650	100	1520	5	1	5980000	130	135.62	1.09	12	0.05	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2315	N	N	N	N
15	20230629	111132	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-10	5	-0.46	4325225	1996	12.28	2175	2175	2160	2825	1525	2175	2166.95	0.04	0	-257	2191	2182	2171	2162	2151	2187	2167	6	650	100	1520	5	1	5980000	129	135.31	1.09	12	0.03	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2315	N	N	N	N
16	20230629	101134	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-10	5	-0.46	2232920	1031	6.34	2175	2175	2160	2825	1525	2175	2165.78	0.04	0	-252	2191	2182	2171	2162	2151	2187	2167	6	650	100	1520	5	1	5980000	129	135.31	1.09	12	0.02	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2315	N	N	N	N
17	20230629	091020	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-15	5	-0.69	60705	28	0.17	2175	2175	2160	2825	1525	2175	2168.04	0.04	0	-13	2191	2182	2171	2162	2151	2187	2167	6	650	100	1520	5	1	5980000	129	135.00	1.09	12	0.00	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2315	N	N	N	N
18	20230628	161115	57	100.00	KOSDAQ	금융	N	N	N	N		N	2175	-5	5	-0.23	35308435	16259	97.82	2165	2180	2160	2830	1530	2180	2171.62	0.04	0	-5287	2196	2187	2176	2167	2156	2192	2172	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.27	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2289	N	N	N	N
19	20230628	151124	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-20	5	-0.92	34672590	15966	96.05	2165	2180	2160	2830	1530	2180	2171.65	0.04	0	-5171	2196	2187	2176	2167	2156	2192	2172	6	650	100	1520	5	1	5980000	129	135.00	1.09	12	0.27	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2289	N	N	N	N
20	20230628	141123	57	100.00	KOSDAQ	금융	N	N	N	N		N	2175	-5	5	-0.23	32197770	14823	89.18	2165	2180	2160	2830	1530	2180	2172.15	0.04	0	-4323	2196	2187	2176	2167	2156	2192	2172	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.25	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2289	N	N	N	N
21	20230628	131123	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	0	3	0.00	29738405	13688	82.35	2165	2180	2160	2830	1530	2180	2172.59	0.04	0	-3506	2196	2187	2176	2167	2156	2192	2172	6	650	100	1520	5	1	5980000	130	136.25	1.10	12	0.23	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2289	N	N	N	N
22	20230628	121135	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	0	3	0.00	27474275	12643	76.06	2165	2180	2160	2830	1530	2180	2173.08	0.04	0	-2679	2196	2187	2176	2167	2156	2192	2172	6	650	100	1520	5	1	5980000	130	136.25	1.10	12	0.21	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2289	N	N	N	N
23	20230628	111130	57	100.00	KOSDAQ	금융	N	N	N	N		N	2175	-5	5	-0.23	10253170	4723	28.41	2165	2180	2165	2830	1530	2180	2170.90	0.04	0	-1803	2196	2187	2176	2167	2156	2192	2172	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.08	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2289	N	N	N	N
24	20230628	101131	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-15	5	-0.69	2547980	1175	7.07	2165	2180	2165	2830	1530	2180	2168.49	0.04	0	-1003	2196	2187	2176	2167	2156	2192	2172	6	650	100	1520	5	1	5980000	129	135.31	1.09	12	0.02	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2289	N	N	N	N
25	20230628	091126	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-15	5	-0.69	418220	193	1.16	2165	2180	2165	2830	1530	2180	2166.94	0.04	0	-181	2196	2187	2176	2167	2156	2192	2172	6	650	100	1520	5	1	5980000	129	135.31	1.09	12	0.00	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2289	N	N	N	N
26	20230627	161126	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	0	3	0.00	36141885	16622	271.78	2165	2185	2165	2830	1530	2180	2174.34	0.04	0	-5241	2203	2191	2178	2166	2153	2197	2172	6	650	100	1520	5	1	5980000	130	136.25	1.10	12	0.28	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2313	N	N	N	N
27	20230627	151137	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	-5	5	-0.23	35898235	16510	269.95	2165	2185	2165	2830	1530	2180	2174.33	0.04	0	-5153	2203	2191	2178	2166	2153	2197	2172	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.28	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2313	N	N	N	N
28	20230627	141145	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	-10	5	-0.46	30904100	14214	232.41	2165	2185	2165	2830	1530	2180	2174.20	0.04	0	-4301	2203	2191	2178	2166	2153	2197	2172	6	650	100	1520	5	1	5980000	130	135.62	1.09	12	0.24	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2313	N	N	N	N
29	20230627	121142	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	-5	5	-0.23	15316095	7045	115.19	2165	2185	2165	2830	1530	2180	2174.04	0.04	0	-2709	2203	2191	2178	2166	2153	2197	2172	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.12	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2313	N	N	N	N
30	20230627	111153	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	-5	5	-0.23	13129665	6040	98.76	2165	2185	2165	2830	1530	2180	2173.79	0.04	0	-1871	2203	2191	2178	2166	2153	2197	2172	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.10	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2313	N	N	N	N
31	20230627	101118	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	-5	5	-0.23	6587670	3032	49.57	2165	2185	2165	2830	1530	2180	2172.71	0.04	0	-976	2203	2191	2178	2166	2153	2197	2172	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.05	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2313	N	N	N	N
32	20230627	091124	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	-10	5	-0.46	284185	131	2.14	2165	2185	2165	2830	1530	2180	2169.35	0.04	0	-117	2203	2191	2178	2166	2153	2197	2172	6	650	100	1520	5	1	5980000	130	135.62	1.09	12	0.00	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2313	N	N	N	N
33	20230626	161124	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-5	5	-0.23	13271555	6116	101.66	2165	2190	2165	2840	1530	2185	2169.97	0.04	0	-3939	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	130	136.25	1.10	12	0.10	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2400	N	N	N	N
34	20230626	151130	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	-10	5	-0.46	12781590	5891	97.92	2165	2190	2165	2840	1530	2185	2169.68	0.04	0	-3849	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	130	135.94	1.10	12	0.10	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2400	N	N	N	N
35	20230626	141128	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2165	-20	5	-0.92	10987695	5065	84.19	2165	2190	2165	2840	1530	2185	2169.34	0.04	0	-3223	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	129	135.31	1.09	12	0.08	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2400	N	N	N	N
36	20230626	121125	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	-15	5	-0.69	6535535	3012	50.07	2165	2190	2165	2840	1530	2185	2169.83	0.04	0	-1933	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	130	135.62	1.09	12	0.05	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2400	N	N	N	N
37	20230626	111124	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	-15	5	-0.69	3928775	1809	30.07	2165	2190	2165	2840	1530	2185	2171.79	0.04	0	-1342	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	130	135.62	1.09	12	0.03	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2400	N	N	N	N
38	20230626	101121	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	0	3	0.00	2339020	1077	17.90	2165	2190	2165	2840	1530	2185	2171.79	0.04	0	-753	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	131	136.56	1.10	12	0.02	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2400	N	N	N	N
39	20230626	091127	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2165	-20	5	-0.92	108500	50	0.83	2165	2190	2165	2840	1530	2185	2170.00	0.04	0	-39	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	129	135.31	1.09	12	0.00	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2400	N	N	N	N
40	20230623	191036	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	0	3	0.00	13075065	6016	33.28	2165	2185	2160	2840	1530	2185	2173.38	0.04	-5	-4145	2215	2200	2180	2165	2145	2207	2172	6	655	100	1520	5	1	5980000	131	136.56	1.10	12	0.10	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2400	N	N	N	N
41	20230623	140913	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	0	3	0.00	10861435	5001	27.66	2165	2185	2160	2840	1530	2185	2171.85	0.04	0	-3316	2215	2200	2180	2165	2145	2207	2172	6	655	100	1520	5	1	5980000	131	136.56	1.10	12	0.08	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2405	N	N	N	N
42	20230622	160614	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	10	2	0.46	39440225	18077	132.68	2160	2195	2160	2825	1525	2175	2181.79	0.04	0	-14	2198	2186	2168	2156	2138	2192	2162	6	650	100	1520	5	1	5980000	131	136.56	1.10	12	0.30	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2419	N	N	N	N
43	20230622	150329	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	5	2	0.23	36791370	16862	123.76	2160	2195	2160	2825	1525	2175	2181.91	0.04	0	-14	2198	2186	2168	2156	2138	2192	2162	6	650	100	1520	5	1	5980000	130	136.25	1.10	12	0.28	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2419	N	N	N	N
44	20230622	140127	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	5	2	0.23	29900965	13702	100.57	2160	2195	2160	2825	1525	2175	2182.23	0.04	0	-14	2198	2186	2168	2156	2138	2192	2162	6	650	100	1520	5	1	5980000	130	136.25	1.10	12	0.23	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2419	N	N	N	N
45	20230622	130644	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	5	2	0.23	18721445	8575	62.94	2160	2195	2160	2825	1525	2175	2183.26	0.04	0	-13	2198	2186	2168	2156	2138	2192	2162	6	650	100	1520	5	1	5980000	130	136.25	1.10	12	0.14	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2419	N	N	N	N
46	20230622	120937	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	5	2	0.23	16900040	7740	56.81	2160	2195	2160	2825	1525	2175	2183.47	0.04	0	-13	2198	2186	2168	2156	2138	2192	2162	6	650	100	1520	5	1	5980000	130	136.25	1.10	12	0.13	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2419	N	N	N	N
47	20230622	110254	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	10	2	0.46	12572185	5758	42.26	2160	2195	2160	2825	1525	2175	2183.43	0.04	0	-13	2198	2186	2168	2156	2138	2192	2162	6	650	100	1520	5	1	5980000	131	136.56	1.10	12	0.10	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2419	N	N	N	N
48	20230622	100304	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	5	2	0.23	4971145	2284	16.76	2160	2185	2160	2825	1525	2175	2176.51	0.04	0	-3	2198	2186	2168	2156	2138	2192	2162	6	650	100	1520	5	1	5980000	130	136.25	1.10	12	0.04	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2419	N	N	N	N
49	20230622	090846	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	0	3	0.00	430375	199	1.46	2160	2180	2160	2825	1525	2175	2162.69	0.04	0	-2	2198	2186	2168	2156	2138	2192	2162	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.00	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2419	N	N	N	N
50	20230621	160256	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	0	3	0.00	29573050	13625	60.42	2150	2180	2150	2825	1525	2175	2170.50	0.04	0	-3793	2188	2181	2168	2161	2148	2185	2165	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.23	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2288	N	N	N	N
51	20230621	150517	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	0	3	0.00	29078890	13397	59.40	2150	2180	2150	2825	1525	2175	2170.55	0.04	0	-3624	2188	2181	2168	2161	2148	2185	2165	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.22	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2288	N	N	N	N
52	20230621	140447	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2160	-15	5	-0.69	27186035	12522	55.53	2150	2180	2150	2825	1525	2175	2171.06	0.04	0	-2966	2188	2181	2168	2161	2148	2185	2165	6	650	100	1520	5	1	5980000	129	135.00	1.09	12	0.21	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2288	N	N	N	N
53	20230621	130126	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	5	2	0.23	17873390	8238	36.53	2150	2180	2150	2825	1525	2175	2169.63	0.04	0	-2398	2188	2181	2168	2161	2148	2185	2165	6	650	100	1520	5	1	5980000	130	136.25	1.10	12	0.14	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2288	N	N	N	N
54	20230621	120729	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	0	3	0.00	16219590	7478	33.16	2150	2180	2150	2825	1525	2175	2168.97	0.04	0	-1809	2188	2181	2168	2161	2148	2185	2165	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.13	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2288	N	N	N	N
55	20230621	110255	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	0	3	0.00	14463865	6671	29.58	2150	2180	2150	2825	1525	2175	2168.17	0.04	0	-1103	2188	2181	2168	2161	2148	2185	2165	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.11	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2288	N	N	N	N
56	20230621	100523	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2165	-10	5	-0.46	1982665	919	4.08	2150	2170	2150	2825	1525	2175	2157.42	0.04	0	-473	2188	2181	2168	2161	2148	2185	2165	6	650	100	1520	5	1	5980000	129	135.31	1.09	12	0.02	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2288	N	N	N	N
57	20230621	090157	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.04	0	0	2188	2181	2168	2161	2148	2185	2165	6	650	100	1520	5	1	5980000	130	135.94	1.10	12	0.00	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2288	N	N	N	N
58	20230620	160758	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	10	2	0.46	48930245	22552	175.84	2165	2175	2155	2810	1520	2165	2169.66	0.04	0	-3705	2178	2171	2163	2156	2148	2175	2160	6	645	100	1510	5	1	5980000	130	135.94	1.10	12	0.38	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2277	N	N	N	N
59	20230620	150911	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	5	2	0.23	47906235	22080	172.16	2165	2175	2155	2810	1520	2165	2169.67	0.04	0	-3595	2178	2171	2163	2156	2148	2175	2160	6	645	100	1510	5	1	5980000	130	135.62	1.09	12	0.37	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2277	N	N	N	N
60	20230620	140111	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	5	2	0.23	38429850	17714	138.12	2165	2175	2155	2810	1520	2165	2169.46	0.04	0	-3015	2178	2171	2163	2156	2148	2175	2160	6	645	100	1510	5	1	5980000	130	135.62	1.09	12	0.30	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2277	N	N	N	N
61	20230620	130637	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	10	2	0.46	12972685	5985	46.67	2165	2175	2155	2810	1520	2165	2167.53	0.04	0	-2481	2178	2171	2163	2156	2148	2175	2160	6	645	100	1510	5	1	5980000	130	135.94	1.10	12	0.10	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2277	N	N	N	N
62	20230620	120934	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	5	2	0.23	11224760	5180	40.39	2165	2175	2155	2810	1520	2165	2166.94	0.04	0	-1891	2178	2171	2163	2156	2148	2175	2160	6	645	100	1510	5	1	5980000	130	135.62	1.09	12	0.09	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2277	N	N	N	N
63	20230620	110548	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	5	2	0.23	9512030	4391	34.24	2165	2175	2155	2810	1520	2165	2166.26	0.04	0	-1222	2178	2171	2163	2156	2148	2175	2160	6	645	100	1510	5	1	5980000	130	135.62	1.09	12	0.07	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2277	N	N	N	N
64	20230620	100826	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	5	2	0.23	7231200	3340	26.04	2165	2170	2155	2810	1520	2165	2165.03	0.04	0	-631	2178	2171	2163	2156	2148	2175	2160	6	645	100	1510	5	1	5980000	130	135.62	1.09	12	0.06	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2277	N	N	N	N
65	20230620	090955	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2160	-5	5	-0.23	292100	135	1.05	2165	2165	2160	2810	1520	2165	2163.70	0.04	0	-35	2178	2171	2163	2156	2148	2175	2160	6	645	100	1510	5	1	5980000	129	135.00	1.09	12	0.00	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2277	N	N	N	N
66	20230619	160125	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2165	-20	5	-0.92	27675690	12825	113.89	2160	2170	2155	2840	1530	2185	2157.95	0.04	0	-3888	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5980000	129	135.31	1.09	12	0.21	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
67	20230619	150930	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2165	-20	5	-0.92	26922885	12476	110.79	2160	2170	2155	2840	1530	2185	2157.97	0.04	0	-3772	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5980000	129	135.31	1.09	12	0.21	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
68	20230619	140118	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2155	-30	5	-1.37	21561235	9989	88.70	2160	2170	2155	2840	1530	2185	2158.50	0.04	0	-3000	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5980000	129	134.69	1.09	12	0.17	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
69	20230619	130421	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2165	-20	5	-0.92	17844525	8265	73.39	2160	2170	2155	2840	1530	2185	2159.05	0.04	0	-2452	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5980000	129	135.31	1.09	12	0.14	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
70	20230619	120110	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2155	-30	5	-1.37	11653860	5394	47.90	2160	2170	2155	2840	1530	2185	2160.52	0.04	0	-1783	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5980000	129	134.69	1.09	12	0.09	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
71	20230619	110703	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2160	-25	5	-1.14	5070375	2346	20.83	2160	2170	2160	2840	1530	2185	2161.29	0.04	0	-1202	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5980000	129	135.00	1.09	12	0.04	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
72	20230619	100937	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2160	-25	5	-1.14	2831510	1310	11.63	2160	2170	2160	2840	1530	2185	2161.46	0.04	0	-620	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5980000	129	135.00	1.09	12	0.02	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
73	20230619	090519	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	-15	5	-0.69	1034740	479	4.25	2160	2170	2160	2840	1530	2185	2160.21	0.04	0	0	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5980000	130	135.62	1.09	12	0.01	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
74	20230616	160542	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	0	3	0.00	24545985	11261	51.54	2180	2185	2165	2840	1530	2185	2179.73	0.04	0	-2760	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	131	136.56	1.10	12	0.19	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2322	N	N	N	N
75	20230616	151023	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-5	5	-0.23	23531470	10796	49.42	2180	2185	2165	2840	1530	2185	2179.65	0.04	0	-2628	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	130	136.25	1.10	12	0.18	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2322	N	N	N	N
76	20230616	140337	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-5	5	-0.23	15916250	7303	33.43	2180	2185	2165	2840	1530	2185	2179.41	0.04	0	-1888	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	130	136.25	1.10	12	0.12	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2322	N	N	N	N
77	20230616	130733	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-5	5	-0.23	12290560	5640	25.82	2180	2185	2165	2840	1530	2185	2179.18	0.04	0	-1264	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	130	136.25	1.10	12	0.09	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2322	N	N	N	N
78	20230616	120419	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-5	5	-0.23	8447015	3877	17.75	2180	2185	2165	2840	1530	2185	2178.75	0.04	0	-555	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	130	136.25	1.10	12	0.06	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2322	N	N	N	N
79	20230616	110606	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-5	5	-0.23	4586235	2106	9.64	2180	2185	2165	2840	1530	2185	2177.70	0.04	0	64	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	130	136.25	1.10	12	0.04	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2322	N	N	N	N
80	20230616	100354	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-5	5	-0.23	1587240	730	3.34	2180	2180	2165	2840	1530	2185	2174.30	0.04	0	-339	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	130	136.25	1.10	12	0.01	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2322	N	N	N	N
81	20230616	090138	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.04	0	0	2201	2192	2176	2167	2151	2197	2172	6	655	100	1520	5	1	5980000	131	136.56	1.10	12	0.00	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2322	N	N	N	N
82	20230615	150457	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	0	3	0.00	44908745	20657	105.30	2170	2185	2160	2840	1530	2185	2174.02	0.04	0	6263	2215	2200	2180	2165	2145	2207	2172	6	655	100	1520	5	1	5980000	131	136.56	1.10	12	0.35	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2247	N	N	N	N
83	20230615	140206	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-5	5	-0.23	32174070	14800	75.44	2170	2185	2160	2840	1530	2185	2173.92	0.04	0	4731	2215	2200	2180	2165	2145	2207	2172	6	655	100	1520	5	1	5980000	130	136.25	1.10	12	0.25	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2247	N	N	N	N
84	20230615	130418	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	0	3	0.00	24034565	11059	56.37	2170	2185	2160	2840	1530	2185	2173.30	0.04	0	3304	2215	2200	2180	2165	2145	2207	2172	6	655	100	1520	5	1	5980000	131	136.56	1.10	12	0.18	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2247	N	N	N	N
85	20230615	120328	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-5	5	-0.23	18655090	8592	43.80	2170	2185	2160	2840	1530	2185	2171.22	0.04	0	1796	2215	2200	2180	2165	2145	2207	2172	6	655	100	1520	5	1	5980000	130	136.25	1.10	12	0.14	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2247	N	N	N	N
86	20230615	110809	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	0	3	0.00	6105615	2806	14.30	2170	2185	2170	2840	1530	2185	2175.91	0.04	0	419	2215	2200	2180	2165	2145	2207	2172	6	655	100	1520	5	1	5980000	131	136.56	1.10	12	0.05	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2247	N	N	N	N
87	20230611	184636	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	30	2	1.39	74363650	34270	1485.48	2150	2185	2150	2800	1510	2155	2169.93	0.04	2	10002	2171	2162	2156	2147	2141	2160	2145	6	645	100	1500	5	1	5980000	131	136.56	1.10	12	0.57	16.00	1986.00	2350	20230215	-7.02	1970	20221107	10.91	2350	-7.02	20230215	1985	10.08	20230110	2350	-7.02	20230215	1970	10.91	20221107	0.08	N	421800	100	5 억	2236	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History