KissMeData/016600/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160306	57	100.00	KOSDAQ	금융	N	N	N	N	N	430	-10	5	-2.27	1073183216	2489257	19.29	442	445	424	572	308	440	431.13	1.85	0	193056	502	471	437	406	372	486	421	891	132	500	280	1	1	178247112	766	-11.32	0.59	12	1.40	-38.00	724.00	585	20220802	-26.50	343	20230316	25.36	468	-8.12	20230131	343	25.36	20230316	585	-26.50	20220802	343	25.36	20230316	1.71	N	016600	500	891 억	3305025	N	N	5	N	N
3	20230630	150307	57	100.00	KOSDAQ	금융	N	N	N	N	N	433	-7	5	-1.59	997635096	2313898	17.93	442	445	424	572	308	440	431.15	1.85	0	199918	502	471	437	406	372	486	421	891	132	500	280	1	1	178247112	772	-11.39	0.60	12	1.30	-38.00	724.00	585	20220802	-25.98	343	20230316	26.24	468	-7.48	20230131	343	26.24	20230316	585	-25.98	20220802	343	26.24	20230316	1.71	N	016600	500	891 억	3305025	N	N	957	N	N
4	20230630	140307	57	100.00	KOSDAQ	금융	N	N	N	N	N	432	-8	5	-1.82	940095389	2180720	16.90	442	445	424	572	308	440	431.09	1.85	0	183074	502	471	437	406	372	486	421	891	132	500	280	1	1	178247112	770	-11.37	0.60	12	1.22	-38.00	724.00	585	20220802	-26.15	343	20230316	25.95	468	-7.69	20230131	343	25.95	20230316	585	-26.15	20220802	343	25.95	20230316	1.71	N	016600	500	891 억	3305025	N	N	957	N	N
5	20230630	130308	57	100.00	KOSDAQ	금융	N	N	N	N	N	436	-4	5	-0.91	883941576	2050761	15.89	442	445	424	572	308	440	431.03	1.85	0	160817	502	471	437	406	372	486	421	891	132	500	280	1	1	178247112	777	-11.47	0.60	12	1.15	-38.00	724.00	585	20220802	-25.47	343	20230316	27.11	468	-6.84	20230131	343	27.11	20230316	585	-25.47	20220802	343	27.11	20230316	1.71	N	016600	500	891 억	3305025	N	N	957	N	N
6	20230630	120306	57	100.00	KOSDAQ	금융	N	N	N	N	N	432	-8	5	-1.82	833328328	1934357	14.99	442	445	424	572	308	440	430.80	1.85	0	187622	502	471	437	406	372	486	421	891	132	500	280	1	1	178247112	770	-11.37	0.60	12	1.09	-38.00	724.00	585	20220802	-26.15	343	20230316	25.95	468	-7.69	20230131	343	25.95	20230316	585	-26.15	20220802	343	25.95	20230316	1.71	N	016600	500	891 억	3305025	N	N	957	N	N
7	20230630	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	428	-12	5	-2.73	726788726	1688267	13.08	442	445	424	572	308	440	430.49	1.85	0	196678	502	471	437	406	372	486	421	891	132	500	280	1	1	178247112	763	-11.26	0.59	12	0.95	-38.00	724.00	585	20220802	-26.84	343	20230316	24.78	468	-8.55	20230131	343	24.78	20230316	585	-26.84	20220802	343	24.78	20230316	1.71	N	016600	500	891 억	3305025	N	N	957	N	N
8	20230630	100307	57	100.00	KOSDAQ	금융	N	N	N	N	N	429	-11	5	-2.50	646451373	1499828	11.62	442	445	424	572	308	440	431.02	1.85	0	159172	502	471	437	406	372	486	421	891	132	500	280	1	1	178247112	765	-11.29	0.59	12	0.84	-38.00	724.00	585	20220802	-26.67	343	20230316	25.07	468	-8.33	20230131	343	25.07	20230316	585	-26.67	20220802	343	25.07	20230316	1.71	N	016600	500	891 억	3305025	N	N	957	N	N
9	20230630	090308	57	100.00	KOSDAQ	금융	N	N	N	N	N	430	-10	5	-2.27	175722667	400079	3.10	442	445	430	572	308	440	439.22	1.85	0	-58314	502	471	437	406	372	486	421	891	132	500	280	1	1	178247112	766	-11.32	0.59	12	0.22	-38.00	724.00	585	20220802	-26.50	343	20230316	25.36	468	-8.12	20230131	343	25.36	20230316	585	-26.50	20220802	343	25.36	20230316	1.71	N	016600	500	891 억	3305025	N	N	957	N	N
10	20230629	160306	57	100.00	KOSDAQ	금융	N	N	N	N	N	440	31	2	7.58	5360942629	12290197	2415.67	409	468	403	531	287	409	436.18	2.08	0	-393564	424	416	412	404	400	414	402	891	122	500	260	1	1	178247112	784	-11.58	0.61	12	6.90	-38.00	724.00	585	20220802	-24.79	343	20230316	28.28	468	0.00	20230131	343	28.28	20230316	585	-24.79	20220802	343	28.28	20230316	1.76	N	016600	500	891 억	3701111	N	N	957	N	N
11	20230629	150305	57	100.00	KOSDAQ	금융	N	N	N	N	N	434	25	2	6.11	5183944524	11884299	2335.89	409	468	403	531	287	409	436.20	2.08	0	-404694	424	416	412	404	400	414	402	891	122	500	260	1	1	178247112	774	-11.42	0.60	12	6.67	-38.00	724.00	585	20220802	-25.81	343	20230316	26.53	468	0.00	20230131	343	26.53	20230316	585	-25.81	20220802	343	26.53	20230316	1.76	N	016600	500	891 억	3701111	N	N	0	N	N
12	20230629	140305	57	100.00	KOSDAQ	금융	N	N	N	N	N	424	15	2	3.67	4887423240	11191292	2199.68	409	468	403	531	287	409	436.72	2.08	0	-509950	424	416	412	404	400	414	402	891	122	500	260	1	1	178247112	756	-11.16	0.59	12	6.28	-38.00	724.00	585	20220802	-27.52	343	20230316	23.62	468	0.00	20230131	343	23.62	20230316	585	-27.52	20220802	343	23.62	20230316	1.76	N	016600	500	891 억	3701111	N	N	0	N	N
13	20230629	130305	57	100.00	KOSDAQ	금융	N	N	N	N	N	430	21	2	5.13	4413079420	10077874	1980.83	409	468	403	531	287	409	437.90	2.08	0	-622611	424	416	412	404	400	414	402	891	122	500	260	1	1	178247112	766	-11.32	0.59	12	5.65	-38.00	724.00	585	20220802	-26.50	343	20230316	25.36	468	0.00	20230131	343	25.36	20230316	585	-26.50	20220802	343	25.36	20230316	1.76	N	016600	500	891 억	3701111	N	N	0	N	N
14	20230629	120306	57	100.00	KOSDAQ	금융	N	N	N	N	N	404	-5	5	-1.22	124235143	306689	60.28	409	410	403	531	287	409	405.09	2.08	0	-18902	424	416	412	404	400	414	402	891	122	500	260	1	1	178247112	720	-10.63	0.56	12	0.17	-38.00	724.00	585	20220802	-30.94	343	20230316	17.78	468	-13.68	20230131	343	17.78	20230316	585	-30.94	20220802	343	17.78	20230316	1.76	N	016600	500	891 억	3701111	N	N	0	N	N
15	20230629	110306	57	100.00	KOSDAQ	금융	N	N	N	N	N	404	-5	5	-1.22	116035465	286398	56.29	409	410	403	531	287	409	405.15	2.08	0	-18308	424	416	412	404	400	414	402	891	122	500	260	1	1	178247112	720	-10.63	0.56	12	0.16	-38.00	724.00	585	20220802	-30.94	343	20230316	17.78	468	-13.68	20230131	343	17.78	20230316	585	-30.94	20220802	343	17.78	20230316	1.76	N	016600	500	891 억	3701111	N	N	0	N	N
16	20230629	100306	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	-3	5	-0.73	51696717	127411	25.04	409	410	403	531	287	409	405.75	2.08	0	-13078	424	416	412	404	400	414	402	891	122	500	260	1	1	178247112	724	-10.68	0.56	12	0.07	-38.00	724.00	585	20220802	-30.60	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	585	-30.60	20220802	343	18.37	20230316	1.76	N	016600	500	891 억	3701111	N	N	0	N	N
17	20230629	090306	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	0	3	0.00	1065854	2606	0.51	409	409	409	531	287	409	409.00	2.08	0	-154	424	416	412	404	400	414	402	891	122	500	260	1	1	178247112	729	-10.76	0.56	12	0.00	-38.00	724.00	585	20220802	-30.09	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	585	-30.09	20220802	343	19.24	20230316	1.76	N	016600	500	891 억	3701111	N	N	0	N	N
18	20230628	160304	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	-8	5	-1.92	206039172	500396	27.60	420	420	408	542	292	417	411.75	2.08	0	-10388	443	430	413	400	383	436	406	891	125	500	260	1	1	178247112	729	-10.76	0.56	12	0.28	-38.00	724.00	585	20220802	-30.09	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	585	-30.09	20220802	343	19.24	20230316	1.89	N	016600	500	891 억	3710581	N	N	0	N	N
19	20230628	150305	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	-5	5	-1.20	193112558	468856	25.86	420	420	408	542	292	417	411.88	2.08	0	-17211	443	430	413	400	383	436	406	891	125	500	260	1	1	178247112	734	-10.84	0.57	12	0.26	-38.00	724.00	585	20220802	-29.57	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	585	-29.57	20220802	343	20.12	20230316	1.89	N	016600	500	891 억	3710581	N	N	0	N	N
20	20230628	140303	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	-3	5	-0.72	173511576	421037	23.22	420	420	408	542	292	417	412.11	2.08	0	-20696	443	430	413	400	383	436	406	891	125	500	260	1	1	178247112	738	-10.89	0.57	12	0.24	-38.00	724.00	585	20220802	-29.23	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	585	-29.23	20220802	343	20.70	20230316	1.89	N	016600	500	891 억	3710581	N	N	0	N	N
21	20230628	130304	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	-5	5	-1.20	127247271	308392	17.01	420	420	409	542	292	417	412.62	2.08	0	-18262	443	430	413	400	383	436	406	891	125	500	260	1	1	178247112	734	-10.84	0.57	12	0.17	-38.00	724.00	585	20220802	-29.57	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	585	-29.57	20220802	343	20.12	20230316	1.89	N	016600	500	891 억	3710581	N	N	0	N	N
22	20230628	120241	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	-5	5	-1.20	117509304	284682	15.70	420	420	409	542	292	417	412.77	2.08	0	-17956	443	430	413	400	383	436	406	891	125	500	260	1	1	178247112	734	-10.84	0.57	12	0.16	-38.00	724.00	585	20220802	-29.57	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	585	-29.57	20220802	343	20.12	20230316	1.89	N	016600	500	891 억	3710581	N	N	0	N	N
23	20230628	110307	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	-3	5	-0.72	74733966	180480	9.96	420	420	412	542	292	417	414.08	2.08	0	-4485	443	430	413	400	383	436	406	891	125	500	260	1	1	178247112	738	-10.89	0.57	12	0.10	-38.00	724.00	585	20220802	-29.23	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	585	-29.23	20220802	343	20.70	20230316	1.89	N	016600	500	891 억	3710581	N	N	0	N	N
24	20230628	100305	57	100.00	KOSDAQ	금융	N	N	N	N	N	413	-4	5	-0.96	51312041	123888	6.83	420	420	412	542	292	417	414.18	2.08	0	-13151	443	430	413	400	383	436	406	891	125	500	260	1	1	178247112	736	-10.87	0.57	12	0.07	-38.00	724.00	585	20220802	-29.40	343	20230316	20.41	468	-11.75	20230131	343	20.41	20230316	585	-29.40	20220802	343	20.41	20230316	1.89	N	016600	500	891 억	3710581	N	N	0	N	N
25	20230628	090304	57	100.00	KOSDAQ	금융	N	N	N	N	N	418	1	2	0.24	4730880	11282	0.62	420	420	417	542	292	417	419.33	2.08	0	-7339	443	430	413	400	383	436	406	891	125	500	260	1	1	178247112	745	-11.00	0.58	12	0.01	-38.00	724.00	585	20220802	-28.55	343	20230316	21.87	468	-10.68	20230131	343	21.87	20230316	585	-28.55	20220802	343	21.87	20230316	1.89	N	016600	500	891 억	3710581	N	N	0	N	N
26	20230627	160305	57	100.00	KOSDAQ	금융	N	N	N	N	N	417	18	2	4.51	753894529	1806810	20.55	396	426	396	518	280	399	417.25	1.71	0	660424	483	440	410	367	337	426	353	891	119	500	250	1	1	178247112	743	-10.97	0.58	12	1.01	-38.00	724.00	585	20220802	-28.72	343	20230316	21.57	468	-10.90	20230131	343	21.57	20230316	585	-28.72	20220802	343	21.57	20230316	1.95	N	016600	500	891 억	3051074	N	N	0	N	N
27	20230627	150307	57	100.00	KOSDAQ	금융	N	N	N	N	N	415	16	2	4.01	732873658	1756252	19.97	396	426	396	518	280	399	417.29	1.71	0	659261	483	440	410	367	337	426	353	891	119	500	250	1	1	178247112	740	-10.92	0.57	12	0.99	-38.00	724.00	585	20220802	-29.06	343	20230316	20.99	468	-11.32	20230131	343	20.99	20230316	585	-29.06	20220802	343	20.99	20230316	1.95	N	016600	500	891 억	3051074	N	N	0	N	N
28	20230627	140308	57	100.00	KOSDAQ	금융	N	N	N	N	N	415	16	2	4.01	715238775	1713697	19.49	396	426	396	518	280	399	417.37	1.71	0	653045	483	440	410	367	337	426	353	891	119	500	250	1	1	178247112	740	-10.92	0.57	12	0.96	-38.00	724.00	585	20220802	-29.06	343	20230316	20.99	468	-11.32	20230131	343	20.99	20230316	585	-29.06	20220802	343	20.99	20230316	1.95	N	016600	500	891 억	3051074	N	N	0	N	N
29	20230627	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	416	17	2	4.26	689667872	1651937	18.79	396	426	396	518	280	399	417.49	1.71	0	638342	483	440	410	367	337	426	353	891	119	500	250	1	1	178247112	742	-10.95	0.57	12	0.93	-38.00	724.00	585	20220802	-28.89	343	20230316	21.28	468	-11.11	20230131	343	21.28	20230316	585	-28.89	20220802	343	21.28	20230316	1.95	N	016600	500	891 억	3051074	N	N	0	N	N
30	20230627	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	417	18	2	4.51	666781410	1596782	18.16	396	426	396	518	280	399	417.58	1.71	0	626282	483	440	410	367	337	426	353	891	119	500	250	1	1	178247112	743	-10.97	0.58	12	0.90	-38.00	724.00	585	20220802	-28.72	343	20230316	21.57	468	-10.90	20230131	343	21.57	20230316	585	-28.72	20220802	343	21.57	20230316	1.95	N	016600	500	891 억	3051074	N	N	0	N	N
31	20230627	110309	57	100.00	KOSDAQ	금융	N	N	N	N	N	420	21	2	5.26	606164972	1451807	16.51	396	426	396	518	280	399	417.52	1.71	0	590852	483	440	410	367	337	426	353	891	119	500	250	1	1	178247112	749	-11.05	0.58	12	0.81	-38.00	724.00	585	20220802	-28.21	343	20230316	22.45	468	-10.26	20230131	343	22.45	20230316	585	-28.21	20220802	343	22.45	20230316	1.95	N	016600	500	891 억	3051074	N	N	0	N	N
32	20230627	100303	57	100.00	KOSDAQ	금융	N	N	N	N	N	420	21	2	5.26	500755672	1201871	13.67	396	426	396	518	280	399	416.65	1.71	0	500027	483	440	410	367	337	426	353	891	119	500	250	1	1	178247112	749	-11.05	0.58	12	0.67	-38.00	724.00	585	20220802	-28.21	343	20230316	22.45	468	-10.26	20230131	343	22.45	20230316	585	-28.21	20220802	343	22.45	20230316	1.95	N	016600	500	891 억	3051074	N	N	0	N	N
33	20230627	090305	57	100.00	KOSDAQ	금융	N	N	N	N	N	405	6	2	1.50	43786841	109390	1.24	396	408	396	518	280	399	400.28	1.71	0	60512	483	440	410	367	337	426	353	891	119	500	250	1	1	178247112	722	-10.66	0.56	12	0.06	-38.00	724.00	585	20220802	-30.77	343	20230316	18.08	468	-13.46	20230131	343	18.08	20230316	585	-30.77	20220802	343	18.08	20230316	1.95	N	016600	500	891 억	3051074	N	N	0	N	N
34	20230626	160304	57	100.00	KOSDAQ	금융	N	N	N	N	N	399	-10	5	-2.44	3718516854	8781447	2285.69	405	453	380	531	287	409	423.45	2.01	0	-498082	419	413	409	403	399	412	402	891	122	500	260	1	1	178247112	711	-10.50	0.55	12	4.93	-38.00	724.00	585	20220802	-31.79	343	20230316	16.33	468	-14.74	20230131	343	16.33	20230316	585	-31.79	20220802	343	16.33	20230316	2.03	N	016600	500	891 억	3576775	N	N	0	N	N
35	20230626	150306	57	100.00	KOSDAQ	금융	N	N	N	N	N	400	-9	5	-2.20	3506470120	8247488	2146.70	405	453	380	531	287	409	425.16	2.01	0	-495567	419	413	409	403	399	412	402	891	122	500	260	1	1	178247112	713	-10.53	0.55	12	4.63	-38.00	724.00	585	20220802	-31.62	343	20230316	16.62	468	-14.53	20230131	343	16.62	20230316	585	-31.62	20220802	343	16.62	20230316	2.03	N	016600	500	891 억	3576775	N	N	0	N	N
36	20230626	140305	57	100.00	KOSDAQ	금융	N	N	N	N	N	420	11	2	2.69	2753375848	6373316	1658.88	405	453	404	531	287	409	432.02	2.01	0	-562475	419	413	409	403	399	412	402	891	122	500	260	1	1	178247112	749	-11.05	0.58	12	3.58	-38.00	724.00	585	20220802	-28.21	343	20230316	22.45	468	-10.26	20230131	343	22.45	20230316	585	-28.21	20220802	343	22.45	20230316	2.03	N	016600	500	891 억	3576775	N	N	0	N	N
37	20230626	130306	57	100.00	KOSDAQ	금융	N	N	N	N	N	424	15	2	3.67	2324470557	5350279	1392.60	405	453	404	531	287	409	434.46	2.01	0	-577444	419	413	409	403	399	412	402	891	122	500	260	1	1	178247112	756	-11.16	0.59	12	3.00	-38.00	724.00	585	20220802	-27.52	343	20230316	23.62	468	-9.40	20230131	343	23.62	20230316	585	-27.52	20220802	343	23.62	20230316	2.03	N	016600	500	891 억	3576775	N	N	0	N	N
38	20230626	120303	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	0	3	0.00	95095357	234327	60.99	405	411	404	531	287	409	405.82	2.01	0	8897	419	413	409	403	399	412	402	891	122	500	260	1	1	178247112	729	-10.76	0.56	12	0.13	-38.00	724.00	585	20220802	-30.09	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	585	-30.09	20220802	343	19.24	20230316	2.03	N	016600	500	891 억	3576775	N	N	0	N	N
39	20230626	110303	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	-1	5	-0.24	74179643	182923	47.61	405	410	404	531	287	409	405.52	2.01	0	14836	419	413	409	403	399	412	402	891	122	500	260	1	1	178247112	727	-10.74	0.56	12	0.10	-38.00	724.00	585	20220802	-30.26	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	585	-30.26	20220802	343	18.95	20230316	2.03	N	016600	500	891 억	3576775	N	N	0	N	N
40	20230626	100304	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	-3	5	-0.73	58324354	143935	37.46	405	409	404	531	287	409	405.21	2.01	0	6334	419	413	409	403	399	412	402	891	122	500	260	1	1	178247112	724	-10.68	0.56	12	0.08	-38.00	724.00	585	20220802	-30.60	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	585	-30.60	20220802	343	18.37	20230316	2.03	N	016600	500	891 억	3576775	N	N	0	N	N
41	20230626	090304	57	100.00	KOSDAQ	금융	N	N	N	N	N	407	-2	5	-0.49	1157306	2857	0.74	405	409	405	531	287	409	405.08	2.01	0	0	419	413	409	403	399	412	402	891	122	500	260	1	1	178247112	725	-10.71	0.56	12	0.00	-38.00	724.00	585	20220802	-30.43	343	20230316	18.66	468	-13.03	20230131	343	18.66	20230316	585	-30.43	20220802	343	18.66	20230316	2.03	N	016600	500	891 억	3576775	N	N	0	N	N
42	20230623	154714	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	0	3	0.00	157526199	384185	87.41	410	415	405	531	287	409	410.03	2.03	0	-45387	415	411	410	406	405	411	406	891	122	500	260	1	1	178247112	729	-10.76	0.56	12	0.22	-38.00	724.00	593	20220622	-31.03	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	585	-30.09	20220802	343	19.24	20230316	2.05	N	016600	500	891 억	3622162	N	N	1045	N	N
43	20230623	140236	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	1	2	0.24	141843844	345667	78.65	410	415	408	531	287	409	410.35	2.03	0	-36706	415	411	410	406	405	411	406	891	122	500	260	1	1	178247112	731	-10.79	0.57	12	0.19	-38.00	724.00	593	20220622	-30.86	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	585	-29.91	20220802	343	19.53	20230316	2.05	N	016600	500	891 억	3622162	N	N	1045	N	N
44	20230622	160746	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	-2	5	-0.49	180717702	439336	138.75	414	414	409	534	288	411	411.36	2.04	0	-5729	421	416	410	405	399	418	407	891	123	500	260	1	1	178247112	729	-10.76	0.56	12	0.25	-38.00	724.00	593	20220622	-31.03	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	593	-31.03	20220622	343	19.24	20230316	2.06	N	016600	500	891 억	3627891	N	N	1045	N	N
45	20230622	150725	57	100.00	KOSDAQ	금융	N	N	N	N	N	411	0	3	0.00	158573522	385358	121.70	414	414	410	534	288	411	411.50	2.04	0	-8	421	416	410	405	399	418	407	891	123	500	260	1	1	178247112	733	-10.82	0.57	12	0.22	-38.00	724.00	593	20220622	-30.69	343	20230316	19.83	468	-12.18	20230131	343	19.83	20230316	593	-30.69	20220622	343	19.83	20230316	2.06	N	016600	500	891 억	3627891	N	N	136	N	N
46	20230622	140841	57	100.00	KOSDAQ	금융	N	N	N	N	N	413	2	2	0.49	126523919	307355	97.07	414	414	410	534	288	411	411.65	2.04	0	619	421	416	410	405	399	418	407	891	123	500	260	1	1	178247112	736	-10.87	0.57	12	0.17	-38.00	724.00	593	20220622	-30.35	343	20230316	20.41	468	-11.75	20230131	343	20.41	20230316	593	-30.35	20220622	343	20.41	20230316	2.06	N	016600	500	891 억	3627891	N	N	136	N	N
47	20230622	130851	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	1	2	0.24	114493490	278155	87.85	414	414	410	534	288	411	411.62	2.04	0	641	421	416	410	405	399	418	407	891	123	500	260	1	1	178247112	734	-10.84	0.57	12	0.16	-38.00	724.00	593	20220622	-30.52	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	593	-30.52	20220622	343	20.12	20230316	2.06	N	016600	500	891 억	3627891	N	N	136	N	N
48	20230622	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	413	2	2	0.49	110965005	269591	85.14	414	414	410	534	288	411	411.61	2.04	0	640	421	416	410	405	399	418	407	891	123	500	260	1	1	178247112	736	-10.87	0.57	12	0.15	-38.00	724.00	593	20220622	-30.35	343	20230316	20.41	468	-11.75	20230131	343	20.41	20230316	593	-30.35	20220622	343	20.41	20230316	2.06	N	016600	500	891 억	3627891	N	N	136	N	N
49	20230622	110424	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	1	2	0.24	96419350	234291	73.99	414	414	410	534	288	411	411.54	2.04	0	640	421	416	410	405	399	418	407	891	123	500	260	1	1	178247112	734	-10.84	0.57	12	0.13	-38.00	724.00	593	20220622	-30.52	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	593	-30.52	20220622	343	20.12	20230316	2.06	N	016600	500	891 억	3627891	N	N	136	N	N
50	20230622	101029	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	-1	5	-0.24	76691163	186363	58.86	414	414	410	534	288	411	411.51	2.04	0	591	421	416	410	405	399	418	407	891	123	500	260	1	1	178247112	731	-10.79	0.57	12	0.10	-38.00	724.00	593	20220622	-30.86	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	593	-30.86	20220622	343	19.53	20230316	2.06	N	016600	500	891 억	3627891	N	N	136	N	N
51	20230622	090211	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	1	2	0.24	413902	1000	0.32	414	414	412	534	288	411	413.90	2.04	0	-2	421	416	410	405	399	418	407	891	123	500	260	1	1	178247112	734	-10.84	0.57	12	0.00	-38.00	724.00	593	20220622	-30.52	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	593	-30.52	20220622	343	20.12	20230316	2.06	N	016600	500	891 억	3627891	N	N	136	N	N
52	20230621	160725	57	100.00	KOSDAQ	금융	N	N	N	N	N	411	5	2	1.23	130070837	316607	179.24	404	415	404	527	285	406	410.83	2.03	0	1256	411	408	406	403	401	410	405	891	121	500	250	1	1	178247112	733	-10.82	0.57	12	0.18	-38.00	724.00	623	20220620	-34.03	343	20230316	19.83	468	-12.18	20230131	343	19.83	20230316	593	-30.69	20220622	343	19.83	20230316	2.08	N	016600	500	891 억	3626635	N	N	136	N	N
53	20230621	150552	57	100.00	KOSDAQ	금융	N	N	N	N	N	413	7	2	1.72	128430119	312615	176.98	404	415	404	527	285	406	410.83	2.03	0	1260	411	408	406	403	401	410	405	891	121	500	250	1	1	178247112	736	-10.87	0.57	12	0.18	-38.00	724.00	623	20220620	-33.71	343	20230316	20.41	468	-11.75	20230131	343	20.41	20230316	593	-30.35	20220622	343	20.41	20230316	2.08	N	016600	500	891 억	3626635	N	N	78	N	N
54	20230621	140648	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	8	2	1.97	118533940	288563	163.36	404	415	404	527	285	406	410.77	2.03	0	-1149	411	408	406	403	401	410	405	891	121	500	250	1	1	178247112	738	-10.89	0.57	12	0.16	-38.00	724.00	623	20220620	-33.55	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	593	-30.19	20220622	343	20.70	20230316	2.08	N	016600	500	891 억	3626635	N	N	78	N	N
55	20230621	130544	57	100.00	KOSDAQ	금융	N	N	N	N	N	414	8	2	1.97	105979106	258085	146.11	404	415	404	527	285	406	410.64	2.03	0	-12890	411	408	406	403	401	410	405	891	121	500	250	1	1	178247112	738	-10.89	0.57	12	0.14	-38.00	724.00	623	20220620	-33.55	343	20230316	20.70	468	-11.54	20230131	343	20.70	20230316	593	-30.19	20220622	343	20.70	20230316	2.08	N	016600	500	891 억	3626635	N	N	78	N	N
56	20230621	120833	57	100.00	KOSDAQ	금융	N	N	N	N	N	412	6	2	1.48	94435678	230160	130.30	404	415	404	527	285	406	410.30	2.03	0	-10366	411	408	406	403	401	410	405	891	121	500	250	1	1	178247112	734	-10.84	0.57	12	0.13	-38.00	724.00	623	20220620	-33.87	343	20230316	20.12	468	-11.97	20230131	343	20.12	20230316	593	-30.52	20220622	343	20.12	20230316	2.08	N	016600	500	891 억	3626635	N	N	78	N	N
57	20230621	110445	57	100.00	KOSDAQ	금융	N	N	N	N	N	411	5	2	1.23	67030034	163669	92.66	404	413	404	527	285	406	409.55	2.03	0	-16564	411	408	406	403	401	410	405	891	121	500	250	1	1	178247112	733	-10.82	0.57	12	0.09	-38.00	724.00	623	20220620	-34.03	343	20230316	19.83	468	-12.18	20230131	343	19.83	20230316	593	-30.69	20220622	343	19.83	20230316	2.08	N	016600	500	891 억	3626635	N	N	78	N	N
58	20230621	100539	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	4	2	0.99	37878926	92640	52.45	404	413	404	527	285	406	408.88	2.03	0	-30251	411	408	406	403	401	410	405	891	121	500	250	1	1	178247112	731	-10.79	0.57	12	0.05	-38.00	724.00	623	20220620	-34.19	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	593	-30.86	20220622	343	19.53	20230316	2.08	N	016600	500	891 억	3626635	N	N	78	N	N
59	20230621	090504	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	0	3	0.00	1735266	4293	2.43	404	406	404	527	285	406	404.21	2.03	0	427	411	408	406	403	401	410	405	891	121	500	250	1	1	178247112	724	-10.68	0.56	12	0.00	-38.00	724.00	623	20220620	-34.83	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	593	-31.53	20220622	343	18.37	20230316	2.08	N	016600	500	891 억	3626635	N	N	78	N	N
60	20230620	160427	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	-2	5	-0.49	70037510	172609	76.81	405	409	404	530	286	408	405.76	2.05	0	-23620	414	411	408	405	402	409	403	891	122	500	260	1	1	178247112	724	-10.68	0.56	12	0.10	-38.00	724.00	623	20220620	-34.83	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	623	-34.83	20220620	343	18.37	20230316	2.08	N	016600	500	891 억	3650255	N	N	78	N	N
61	20230620	150603	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	-2	5	-0.49	65470682	161361	71.80	405	409	404	530	286	408	405.74	2.05	0	-23616	414	411	408	405	402	409	403	891	122	500	260	1	1	178247112	724	-10.68	0.56	12	0.09	-38.00	724.00	623	20220620	-34.83	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	623	-34.83	20220620	343	18.37	20230316	2.08	N	016600	500	891 억	3650255	N	N	118	N	N
62	20230620	140956	57	100.00	KOSDAQ	금융	N	N	N	N	N	407	-1	5	-0.25	53439104	131755	58.63	405	409	404	530	286	408	405.59	2.05	0	-11661	414	411	408	405	402	409	403	891	122	500	260	1	1	178247112	725	-10.71	0.56	12	0.07	-38.00	724.00	623	20220620	-34.67	343	20230316	18.66	468	-13.03	20230131	343	18.66	20230316	623	-34.67	20220620	343	18.66	20230316	2.08	N	016600	500	891 억	3650255	N	N	118	N	N
63	20230620	131012	57	100.00	KOSDAQ	금융	N	N	N	N	N	407	-1	5	-0.25	49859038	122959	54.71	405	409	404	530	286	408	405.49	2.05	0	-8711	414	411	408	405	402	409	403	891	122	500	260	1	1	178247112	725	-10.71	0.56	12	0.07	-38.00	724.00	623	20220620	-34.67	343	20230316	18.66	468	-13.03	20230131	343	18.66	20230316	623	-34.67	20220620	343	18.66	20230316	2.08	N	016600	500	891 억	3650255	N	N	118	N	N
64	20230620	120912	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	-2	5	-0.49	41360052	102028	45.40	405	409	404	530	286	408	405.38	2.05	0	-6444	414	411	408	405	402	409	403	891	122	500	260	1	1	178247112	724	-10.68	0.56	12	0.06	-38.00	724.00	623	20220620	-34.83	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	623	-34.83	20220620	343	18.37	20230316	2.08	N	016600	500	891 억	3650255	N	N	118	N	N
65	20230620	110745	57	100.00	KOSDAQ	금융	N	N	N	N	N	407	-1	5	-0.25	36342701	89670	39.90	405	409	404	530	286	408	405.29	2.05	0	-6091	414	411	408	405	402	409	403	891	122	500	260	1	1	178247112	725	-10.71	0.56	12	0.05	-38.00	724.00	623	20220620	-34.67	343	20230316	18.66	468	-13.03	20230131	343	18.66	20230316	623	-34.67	20220620	343	18.66	20230316	2.08	N	016600	500	891 억	3650255	N	N	118	N	N
66	20230620	100651	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	-2	5	-0.49	19750716	48788	21.71	405	409	404	530	286	408	404.83	2.05	0	1833	414	411	408	405	402	409	403	891	122	500	260	1	1	178247112	724	-10.68	0.56	12	0.03	-38.00	724.00	623	20220620	-34.83	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	623	-34.83	20220620	343	18.37	20230316	2.08	N	016600	500	891 억	3650255	N	N	118	N	N
67	20230620	090940	57	100.00	KOSDAQ	금융	N	N	N	N	N	407	-1	5	-0.25	10234341	25286	11.25	405	407	404	530	286	408	404.74	2.05	0	1333	414	411	408	405	402	409	403	891	122	500	260	1	1	178247112	725	-10.71	0.56	12	0.01	-38.00	724.00	623	20220620	-34.67	343	20230316	18.66	468	-13.03	20230131	343	18.66	20230316	623	-34.67	20220620	343	18.66	20230316	2.08	N	016600	500	891 억	3650255	N	N	118	N	N
68	20230619	160806	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	-1	5	-0.24	89311903	219658	63.87	411	411	405	531	287	409	406.60	2.06	0	-14275	414	411	408	405	402	412	406	891	122	500	260	1	1	178247112	727	-10.74	0.56	12	0.12	-38.00	724.00	658	20220616	-37.99	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	623	-34.51	20220620	343	18.95	20230316	2.08	N	016600	500	891 억	3665149	N	N	118	N	N
69	20230619	151020	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	-3	5	-0.73	79580588	195748	56.92	411	411	405	531	287	409	406.55	2.06	0	-14897	414	411	408	405	402	412	406	891	122	500	260	1	1	178247112	724	-10.68	0.56	12	0.11	-38.00	724.00	658	20220616	-38.30	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	623	-34.83	20220620	343	18.37	20230316	2.08	N	016600	500	891 억	3665149	N	N	142	N	N
70	20230619	140322	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	-1	5	-0.24	36816786	90439	26.30	411	411	405	531	287	409	407.09	2.06	0	-14933	414	411	408	405	402	412	406	891	122	500	260	1	1	178247112	727	-10.74	0.56	12	0.05	-38.00	724.00	658	20220616	-37.99	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	623	-34.51	20220620	343	18.95	20230316	2.08	N	016600	500	891 억	3665149	N	N	142	N	N
71	20230619	130409	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	-1	5	-0.24	29953903	73577	21.39	411	411	405	531	287	409	407.11	2.06	0	-14954	414	411	408	405	402	412	406	891	122	500	260	1	1	178247112	727	-10.74	0.56	12	0.04	-38.00	724.00	658	20220616	-37.99	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	623	-34.51	20220620	343	18.95	20230316	2.08	N	016600	500	891 억	3665149	N	N	142	N	N
72	20230619	120605	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	0	3	0.00	28583462	70210	20.42	411	411	405	531	287	409	407.11	2.06	0	-14950	414	411	408	405	402	412	406	891	122	500	260	1	1	178247112	729	-10.76	0.56	12	0.04	-38.00	724.00	658	20220616	-37.84	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	623	-34.35	20220620	343	19.24	20230316	2.08	N	016600	500	891 억	3665149	N	N	142	N	N
73	20230619	110437	57	100.00	KOSDAQ	금융	N	N	N	N	N	407	-2	5	-0.49	10287736	25250	7.34	411	411	405	531	287	409	407.44	2.06	0	-5859	414	411	408	405	402	412	406	891	122	500	260	1	1	178247112	725	-10.71	0.56	12	0.01	-38.00	724.00	658	20220616	-38.15	343	20230316	18.66	468	-13.03	20230131	343	18.66	20230316	623	-34.67	20220620	343	18.66	20230316	2.08	N	016600	500	891 억	3665149	N	N	142	N	N
74	20230619	100709	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	-1	5	-0.24	4384065	10709	3.11	411	411	406	531	287	409	409.38	2.06	0	-5906	414	411	408	405	402	412	406	891	122	500	260	1	1	178247112	727	-10.74	0.56	12	0.01	-38.00	724.00	658	20220616	-37.99	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	623	-34.51	20220620	343	18.95	20230316	2.08	N	016600	500	891 억	3665149	N	N	142	N	N
75	20230619	091007	57	100.00	KOSDAQ	금융	N	N	N	N	N	410	1	2	0.24	1383515	3368	0.98	411	411	407	531	287	409	410.78	2.06	0	-365	414	411	408	405	402	412	406	891	122	500	260	1	1	178247112	731	-10.79	0.57	12	0.00	-38.00	724.00	658	20220616	-37.69	343	20230316	19.53	468	-12.39	20230131	343	19.53	20230316	623	-34.19	20220620	343	19.53	20230316	2.08	N	016600	500	891 억	3665149	N	N	142	N	N
76	20230616	160153	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	0	3	0.00	139853576	343911	143.40	409	411	405	531	287	409	406.66	2.02	0	55904	415	411	407	403	399	414	406	891	122	500	260	1	1	178247112	729	-10.76	0.56	12	0.19	-38.00	724.00	727	20220615	-43.74	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	658	-37.84	20220616	343	19.24	20230316	2.13	N	016600	500	891 억	3609243	N	N	142	N	N
77	20230616	150150	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	-1	5	-0.24	121012131	297569	124.08	409	411	405	531	287	409	406.67	2.02	0	59618	415	411	407	403	399	414	406	891	122	500	260	1	1	178247112	727	-10.74	0.56	12	0.17	-38.00	724.00	727	20220615	-43.88	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	658	-37.99	20220616	343	18.95	20230316	2.13	N	016600	500	891 억	3609243	N	N	237	N	N
78	20230616	140423	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	0	3	0.00	120485068	296275	123.54	409	411	405	531	287	409	406.67	2.02	0	60291	415	411	407	403	399	414	406	891	122	500	260	1	1	178247112	729	-10.76	0.56	12	0.17	-38.00	724.00	727	20220615	-43.74	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	658	-37.84	20220616	343	19.24	20230316	2.13	N	016600	500	891 억	3609243	N	N	237	N	N
79	20230616	131023	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	0	3	0.00	108391794	266626	111.18	409	411	405	531	287	409	406.53	2.02	0	64843	415	411	407	403	399	414	406	891	122	500	260	1	1	178247112	729	-10.76	0.56	12	0.15	-38.00	724.00	727	20220615	-43.74	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	658	-37.84	20220616	343	19.24	20230316	2.13	N	016600	500	891 억	3609243	N	N	237	N	N
80	20230616	120412	57	100.00	KOSDAQ	금융	N	N	N	N	N	408	-1	5	-0.24	99515966	244941	102.13	409	411	405	531	287	409	406.29	2.02	0	64844	415	411	407	403	399	414	406	891	122	500	260	1	1	178247112	727	-10.74	0.56	12	0.14	-38.00	724.00	727	20220615	-43.88	343	20230316	18.95	468	-12.82	20230131	343	18.95	20230316	658	-37.99	20220616	343	18.95	20230316	2.13	N	016600	500	891 억	3609243	N	N	237	N	N
81	20230616	110309	57	100.00	KOSDAQ	금융	N	N	N	N	N	405	-4	5	-0.98	93549169	230253	96.01	409	411	405	531	287	409	406.29	2.02	0	61644	415	411	407	403	399	414	406	891	122	500	260	1	1	178247112	722	-10.66	0.56	12	0.13	-38.00	724.00	727	20220615	-44.29	343	20230316	18.08	468	-13.46	20230131	343	18.08	20230316	658	-38.45	20220616	343	18.08	20230316	2.13	N	016600	500	891 억	3609243	N	N	237	N	N
82	20230616	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	0	3	0.00	51455703	126555	52.77	409	411	405	531	287	409	406.59	2.02	0	28548	415	411	407	403	399	414	406	891	122	500	260	1	1	178247112	729	-10.76	0.56	12	0.07	-38.00	724.00	727	20220615	-43.74	343	20230316	19.24	468	-12.61	20230131	343	19.24	20230316	658	-37.84	20220616	343	19.24	20230316	2.13	N	016600	500	891 억	3609243	N	N	237	N	N
83	20230616	091009	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	-3	5	-0.73	11512174	28349	11.82	409	411	405	531	287	409	406.09	2.02	0	631	415	411	407	403	399	414	406	891	122	500	260	1	1	178247112	724	-10.68	0.56	12	0.02	-38.00	724.00	727	20220615	-44.15	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	658	-38.30	20220616	343	18.37	20230316	2.13	N	016600	500	891 억	3609243	N	N	237	N	N
84	20230615	150602	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	0	3	0.00	94208907	232345	31.47	405	411	403	527	285	406	405.47	2.04	0	-27712	426	415	409	398	392	413	396	891	121	500	250	1	1	178247112	724	-10.68	0.56	12	0.13	-38.00	724.00	727	20220615	-44.15	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	727	-44.15	20220615	343	18.37	20230316	2.17	N	016600	500	891 억	3637156	N	N	350	N	N
85	20230615	140617	57	100.00	KOSDAQ	금융	N	N	N	N	N	405	-1	5	-0.25	58580633	144285	19.54	405	411	404	527	285	406	406.01	2.04	0	-23133	426	415	409	398	392	413	396	891	121	500	250	1	1	178247112	722	-10.66	0.56	12	0.08	-38.00	724.00	727	20220615	-44.29	343	20230316	18.08	468	-13.46	20230131	343	18.08	20230316	727	-44.29	20220615	343	18.08	20230316	2.17	N	016600	500	891 억	3637156	N	N	350	N	N
86	20230615	130900	57	100.00	KOSDAQ	금융	N	N	N	N	N	406	0	3	0.00	54140662	133350	18.06	405	411	404	527	285	406	406.00	2.04	0	-19099	426	415	409	398	392	413	396	891	121	500	250	1	1	178247112	724	-10.68	0.56	12	0.07	-38.00	724.00	727	20220615	-44.15	343	20230316	18.37	468	-13.25	20230131	343	18.37	20230316	727	-44.15	20220615	343	18.37	20230316	2.17	N	016600	500	891 억	3637156	N	N	350	N	N
87	20230615	120551	57	100.00	KOSDAQ	금융	N	N	N	N	N	405	-1	5	-0.25	52775427	130004	17.61	405	411	404	527	285	406	405.95	2.04	0	-18944	426	415	409	398	392	413	396	891	121	500	250	1	1	178247112	722	-10.66	0.56	12	0.07	-38.00	724.00	727	20220615	-44.29	343	20230316	18.08	468	-13.46	20230131	343	18.08	20230316	727	-44.29	20220615	343	18.08	20230316	2.17	N	016600	500	891 억	3637156	N	N	350	N	N
88	20230615	110646	57	100.00	KOSDAQ	금융	N	N	N	N	N	407	1	2	0.25	30908839	76060	10.30	405	411	404	527	285	406	406.37	2.04	0	-2200	426	415	409	398	392	413	396	891	121	500	250	1	1	178247112	725	-10.71	0.56	12	0.04	-38.00	724.00	727	20220615	-44.02	343	20230316	18.66	468	-13.03	20230131	343	18.66	20230316	727	-44.02	20220615	343	18.66	20230316	2.17	N	016600	500	891 억	3637156	N	N	350	N	N
89	20230611	184721	57	100.00	KOSDAQ	금융	N	N	N	N	N	425	4	2	0.95	147797182	350436	52.08	421	425	420	547	295	421	421.75	2.06	-46161	-48330	434	427	423	416	412	425	414	891	126	500	260	1	1	178247112	758	-11.18	0.59	12	0.20	-38.00	724.00	727	20220615	-41.54	343	20230316	23.91	468	-9.19	20230131	343	23.91	20230316	727	-41.54	20220615	343	23.91	20230316	2.24	N	016600	500	891 억	3678572	N	N	0	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History