KissMeData/204620/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 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	160844	57	100.00	KOSDAQ	금융	N	N	N	N	N	3920	-70	5	-1.75	1889461055	481620	160.37	4025	4025	3880	5180	2795	3990	3923.15	5.83	0	-33910	4183	4086	4018	3921	3853	4052	3887	274	1192	500	2950	5	1	54877520	2151	-18.40	2.40	12	0.88	-213.00	1630.00	4470	20230418	-12.30	2285	20220712	71.55	4470	-12.30	20230418	2685	46.00	20230316	4470	-12.30	20230418	2285	71.55	20220712	1.97	N	204620	500	274 억	3196960	N	N	0	N	N
3	20230630	150847	57	100.00	KOSDAQ	금융	N	N	N	N	N	3940	-50	5	-1.25	1845988340	470555	156.69	4025	4025	3880	5180	2795	3990	3923.00	5.83	0	-27224	4183	4086	4018	3921	3853	4052	3887	274	1192	500	2950	5	1	54877520	2162	-18.50	2.42	12	0.86	-213.00	1630.00	4470	20230418	-11.86	2285	20220712	72.43	4470	-11.86	20230418	2685	46.74	20230316	4470	-11.86	20230418	2285	72.43	20220712	1.97	N	204620	500	274 억	3196960	N	N	0	N	N
4	20230630	140845	57	100.00	KOSDAQ	금융	N	N	N	N	N	3930	-60	5	-1.50	1639422355	418114	139.23	4025	4025	3880	5180	2795	3990	3920.99	5.83	0	-14368	4183	4086	4018	3921	3853	4052	3887	274	1192	500	2950	5	1	54877520	2157	-18.45	2.41	12	0.76	-213.00	1630.00	4470	20230418	-12.08	2285	20220712	71.99	4470	-12.08	20230418	2685	46.37	20230316	4470	-12.08	20230418	2285	71.99	20220712	1.97	N	204620	500	274 억	3196960	N	N	0	N	N
5	20230630	130845	57	100.00	KOSDAQ	금융	N	N	N	N	N	3930	-60	5	-1.50	1538250405	392298	130.63	4025	4025	3880	5180	2795	3990	3921.13	5.83	0	-14805	4183	4086	4018	3921	3853	4052	3887	274	1192	500	2950	5	1	54877520	2157	-18.45	2.41	12	0.71	-213.00	1630.00	4470	20230418	-12.08	2285	20220712	71.99	4470	-12.08	20230418	2685	46.37	20230316	4470	-12.08	20230418	2285	71.99	20220712	1.97	N	204620	500	274 억	3196960	N	N	0	N	N
6	20230630	120842	57	100.00	KOSDAQ	금융	N	N	N	N	N	3910	-80	5	-2.01	1482657995	378117	125.91	4025	4025	3880	5180	2795	3990	3921.16	5.83	0	-15415	4183	4086	4018	3921	3853	4052	3887	274	1192	500	2950	5	1	54877520	2146	-18.36	2.40	12	0.69	-213.00	1630.00	4470	20230418	-12.53	2285	20220712	71.12	4470	-12.53	20230418	2685	45.62	20230316	4470	-12.53	20230418	2285	71.12	20220712	1.97	N	204620	500	274 억	3196960	N	N	0	N	N
7	20230630	110845	57	100.00	KOSDAQ	금융	N	N	N	N	N	3915	-75	5	-1.88	1295130360	329960	109.87	4025	4025	3885	5180	2795	3990	3925.11	5.83	0	-17816	4183	4086	4018	3921	3853	4052	3887	274	1192	500	2950	5	1	54877520	2148	-18.38	2.40	12	0.60	-213.00	1630.00	4470	20230418	-12.42	2285	20220712	71.33	4470	-12.42	20230418	2685	45.81	20230316	4470	-12.42	20230418	2285	71.33	20220712	1.97	N	204620	500	274 억	3196960	N	N	0	N	N
8	20230630	100845	57	100.00	KOSDAQ	금융	N	N	N	N	N	3920	-70	5	-1.75	1017633350	258905	86.21	4025	4025	3900	5180	2795	3990	3930.53	5.83	0	14567	4183	4086	4018	3921	3853	4052	3887	274	1192	500	2950	5	1	54877520	2151	-18.40	2.40	12	0.47	-213.00	1630.00	4470	20230418	-12.30	2285	20220712	71.55	4470	-12.30	20230418	2685	46.00	20230316	4470	-12.30	20230418	2285	71.55	20220712	1.97	N	204620	500	274 억	3196960	N	N	0	N	N
9	20230630	090846	57	100.00	KOSDAQ	금융	N	N	N	N	N	3940	-50	5	-1.25	454009870	115160	38.35	4025	4025	3925	5180	2795	3990	3942.43	5.83	0	67961	4183	4086	4018	3921	3853	4052	3887	274	1192	500	2950	5	1	54877520	2162	-18.50	2.42	12	0.21	-213.00	1630.00	4470	20230418	-11.86	2285	20220712	72.43	4470	-11.86	20230418	2685	46.74	20230316	4470	-11.86	20230418	2285	72.43	20220712	1.97	N	204620	500	274 억	3196960	N	N	0	N	N
10	20230629	160840	57	100.00	KOSDAQ	금융	N	N	N	N	N	3990	-40	5	-0.99	1196531855	299155	105.51	4030	4115	3950	5230	2825	4030	3999.73	5.98	0	-79083	4150	4090	4060	4000	3970	4075	3985	274	1202	500	2980	5	1	54877520	2190	-18.73	2.45	12	0.55	-213.00	1630.00	4470	20230418	-10.74	2285	20220712	74.62	4470	-10.74	20230418	2685	48.60	20230316	4470	-10.74	20230418	2285	74.62	20220712	1.99	N	204620	500	274 억	3279826	N	N	0	N	N
11	20230629	150841	57	100.00	KOSDAQ	금융	N	N	N	N	N	3955	-75	5	-1.86	1104602880	276023	97.35	4030	4115	3950	5230	2825	4030	4001.85	5.98	0	-76340	4150	4090	4060	4000	3970	4075	3985	274	1202	500	2980	5	1	54877520	2170	-18.57	2.43	12	0.50	-213.00	1630.00	4470	20230418	-11.52	2285	20220712	73.09	4470	-11.52	20230418	2685	47.30	20230316	4470	-11.52	20230418	2285	73.09	20220712	1.99	N	204620	500	274 억	3279826	N	N	0	N	N
12	20230629	140838	57	100.00	KOSDAQ	금융	N	N	N	N	N	3970	-60	5	-1.49	833714220	207642	73.24	4030	4115	3970	5230	2825	4030	4015.15	5.98	0	-73135	4150	4090	4060	4000	3970	4075	3985	274	1202	500	2980	5	1	54877520	2179	-18.64	2.44	12	0.38	-213.00	1630.00	4470	20230418	-11.19	2285	20220712	73.74	4470	-11.19	20230418	2685	47.86	20230316	4470	-11.19	20230418	2285	73.74	20220712	1.99	N	204620	500	274 억	3279826	N	N	0	N	N
13	20230629	130838	57	100.00	KOSDAQ	금융	N	N	N	N	N	3980	-50	5	-1.24	719582370	178940	63.11	4030	4115	3970	5230	2825	4030	4021.36	5.98	0	-64787	4150	4090	4060	4000	3970	4075	3985	274	1202	500	2980	5	1	54877520	2184	-18.69	2.44	12	0.33	-213.00	1630.00	4470	20230418	-10.96	2285	20220712	74.18	4470	-10.96	20230418	2685	48.23	20230316	4470	-10.96	20230418	2285	74.18	20220712	1.99	N	204620	500	274 억	3279826	N	N	0	N	N
14	20230629	120842	57	100.00	KOSDAQ	금융	N	N	N	N	N	3980	-50	5	-1.24	661723955	164435	58.00	4030	4115	3970	5230	2825	4030	4024.23	5.98	0	-62563	4150	4090	4060	4000	3970	4075	3985	274	1202	500	2980	5	1	54877520	2184	-18.69	2.44	12	0.30	-213.00	1630.00	4470	20230418	-10.96	2285	20220712	74.18	4470	-10.96	20230418	2685	48.23	20230316	4470	-10.96	20230418	2285	74.18	20220712	1.99	N	204620	500	274 억	3279826	N	N	0	N	N
15	20230629	110843	57	100.00	KOSDAQ	금융	N	N	N	N	N	3980	-50	5	-1.24	577480735	143284	50.54	4030	4115	3975	5230	2825	4030	4030.32	5.98	0	-60413	4150	4090	4060	4000	3970	4075	3985	274	1202	500	2980	5	1	54877520	2184	-18.69	2.44	12	0.26	-213.00	1630.00	4470	20230418	-10.96	2285	20220712	74.18	4470	-10.96	20230418	2685	48.23	20230316	4470	-10.96	20230418	2285	74.18	20220712	1.99	N	204620	500	274 억	3279826	N	N	0	N	N
16	20230629	100844	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	-30	5	-0.74	338434915	83392	29.41	4030	4115	4000	5230	2825	4030	4058.37	5.98	0	-28912	4150	4090	4060	4000	3970	4075	3985	274	1202	500	2980	5	1	54877520	2195	-18.78	2.45	12	0.15	-213.00	1630.00	4470	20230418	-10.51	2285	20220712	75.05	4470	-10.51	20230418	2685	48.98	20230316	4470	-10.51	20230418	2285	75.05	20220712	1.99	N	204620	500	274 억	3279826	N	N	0	N	N
17	20230629	090801	57	100.00	KOSDAQ	금융	N	N	N	N	N	4050	20	2	0.50	24379205	6015	2.12	4030	4105	4030	5230	2825	4030	4053.11	5.98	0	-9	4150	4090	4060	4000	3970	4075	3985	274	1202	500	2980	5	1	54877520	2223	-19.01	2.48	12	0.01	-213.00	1630.00	4470	20230418	-9.40	2285	20220712	77.24	4470	-9.40	20230418	2685	50.84	20230316	4470	-9.40	20230418	2285	77.24	20220712	1.99	N	204620	500	274 억	3279826	N	N	0	N	N
18	20230628	160830	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-50	5	-1.23	1148505430	281643	45.12	4120	4120	4030	5300	2860	4080	4077.98	5.97	0	23241	4306	4192	4051	3937	3796	4250	3995	274	1220	500	3010	5	1	54877520	2212	-18.92	2.47	12	0.51	-213.00	1630.00	4470	20230418	-9.84	2285	20220712	76.37	4470	-9.84	20230418	2685	50.09	20230316	4470	-9.84	20230418	2285	76.37	20220712	2.06	N	204620	500	274 억	3273800	N	N	0	N	N
19	20230628	150836	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-50	5	-1.23	1093536485	268027	42.94	4120	4120	4030	5300	2860	4080	4079.95	5.97	0	20530	4306	4192	4051	3937	3796	4250	3995	274	1220	500	3010	5	1	54877520	2212	-18.92	2.47	12	0.49	-213.00	1630.00	4470	20230418	-9.84	2285	20220712	76.37	4470	-9.84	20230418	2685	50.09	20230316	4470	-9.84	20230418	2285	76.37	20220712	2.06	N	204620	500	274 억	3273800	N	N	0	N	N
20	20230628	140835	57	100.00	KOSDAQ	금융	N	N	N	N	N	4085	5	2	0.12	835861405	204467	32.76	4120	4120	4040	5300	2860	4080	4088.00	5.97	0	26248	4306	4192	4051	3937	3796	4250	3995	274	1220	500	3010	5	1	54877520	2242	-19.18	2.51	12	0.37	-213.00	1630.00	4470	20230418	-8.61	2285	20220712	78.77	4470	-8.61	20230418	2685	52.14	20230316	4470	-8.61	20230418	2285	78.77	20220712	2.06	N	204620	500	274 억	3273800	N	N	0	N	N
21	20230628	130835	57	100.00	KOSDAQ	금융	N	N	N	N	N	4090	10	2	0.25	717370070	175526	28.12	4120	4120	4040	5300	2860	4080	4086.97	5.97	0	26601	4306	4192	4051	3937	3796	4250	3995	274	1220	500	3010	5	1	54877520	2244	-19.20	2.51	12	0.32	-213.00	1630.00	4470	20230418	-8.50	2285	20220712	78.99	4470	-8.50	20230418	2685	52.33	20230316	4470	-8.50	20230418	2285	78.99	20220712	2.06	N	204620	500	274 억	3273800	N	N	0	N	N
22	20230628	120846	57	100.00	KOSDAQ	금융	N	N	N	N	N	4110	30	2	0.74	576238765	141184	22.62	4120	4120	4040	5300	2860	4080	4081.47	5.97	0	27856	4306	4192	4051	3937	3796	4250	3995	274	1220	500	3010	5	1	54877520	2255	-19.30	2.52	12	0.26	-213.00	1630.00	4470	20230418	-8.05	2285	20220712	79.87	4470	-8.05	20230418	2685	53.07	20230316	4470	-8.05	20230418	2285	79.87	20220712	2.06	N	204620	500	274 억	3273800	N	N	0	N	N
23	20230628	110840	57	100.00	KOSDAQ	금융	N	N	N	N	N	4090	10	2	0.25	503887365	123518	19.79	4120	4120	4040	5300	2860	4080	4079.47	5.97	0	29160	4306	4192	4051	3937	3796	4250	3995	274	1220	500	3010	5	1	54877520	2244	-19.20	2.51	12	0.23	-213.00	1630.00	4470	20230418	-8.50	2285	20220712	78.99	4470	-8.50	20230418	2685	52.33	20230316	4470	-8.50	20230418	2285	78.99	20220712	2.06	N	204620	500	274 억	3273800	N	N	0	N	N
24	20230628	100841	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	-15	5	-0.37	359184890	88134	14.12	4120	4120	4040	5300	2860	4080	4075.44	5.97	0	11696	4306	4192	4051	3937	3796	4250	3995	274	1220	500	3010	5	1	54877520	2231	-19.08	2.49	12	0.16	-213.00	1630.00	4470	20230418	-9.06	2285	20220712	77.90	4470	-9.06	20230418	2685	51.40	20230316	4470	-9.06	20230418	2285	77.90	20220712	2.06	N	204620	500	274 억	3273800	N	N	0	N	N
25	20230628	090837	57	100.00	KOSDAQ	금융	N	N	N	N	N	4085	5	2	0.12	107170920	26191	4.20	4120	4120	4040	5300	2860	4080	4091.90	5.97	0	-9678	4306	4192	4051	3937	3796	4250	3995	274	1220	500	3010	5	1	54877520	2242	-19.18	2.51	12	0.05	-213.00	1630.00	4470	20230418	-8.61	2285	20220712	78.77	4470	-8.61	20230418	2685	52.14	20230316	4470	-8.61	20230418	2285	78.77	20220712	2.06	N	204620	500	274 억	3273800	N	N	0	N	N
26	20230627	160836	57	100.00	KOSDAQ	금융	N	N	N	N	N	4080	150	2	3.82	2526095495	619474	118.15	3910	4165	3910	5100	2755	3930	4077.83	5.82	0	114516	4140	4035	3950	3845	3760	3992	3802	274	1172	500	2900	5	1	54877520	2239	-19.15	2.50	12	1.13	-213.00	1630.00	4470	20230418	-8.72	2285	20220712	78.56	4470	-8.72	20230418	2685	51.96	20230316	4470	-8.72	20230418	2285	78.56	20220712	2.08	N	204620	500	274 억	3196474	N	N	0	N	N
27	20230627	150842	57	100.00	KOSDAQ	금융	N	N	N	N	N	4095	165	2	4.20	2372524465	581863	110.98	3910	4165	3910	5100	2755	3930	4077.49	5.82	0	106731	4140	4035	3950	3845	3760	3992	3802	274	1172	500	2900	5	1	54877520	2247	-19.23	2.51	12	1.06	-213.00	1630.00	4470	20230418	-8.39	2285	20220712	79.21	4470	-8.39	20230418	2685	52.51	20230316	4470	-8.39	20230418	2285	79.21	20220712	2.08	N	204620	500	274 억	3196474	N	N	0	N	N
28	20230627	140852	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	130	2	3.31	2219448750	544435	103.84	3910	4165	3910	5100	2755	3930	4076.64	5.82	0	96928	4140	4035	3950	3845	3760	3992	3802	274	1172	500	2900	5	1	54877520	2228	-19.06	2.49	12	0.99	-213.00	1630.00	4470	20230418	-9.17	2285	20220712	77.68	4470	-9.17	20230418	2685	51.21	20230316	4470	-9.17	20230418	2285	77.68	20220712	2.08	N	204620	500	274 억	3196474	N	N	0	N	N
29	20230627	130849	57	100.00	KOSDAQ	금융	N	N	N	N	N	4080	150	2	3.82	2063513525	506191	96.55	3910	4165	3910	5100	2755	3930	4076.58	5.82	0	92543	4140	4035	3950	3845	3760	3992	3802	274	1172	500	2900	5	1	54877520	2239	-19.15	2.50	12	0.92	-213.00	1630.00	4470	20230418	-8.72	2285	20220712	78.56	4470	-8.72	20230418	2685	51.96	20230316	4470	-8.72	20230418	2285	78.56	20220712	2.08	N	204620	500	274 억	3196474	N	N	0	N	N
30	20230627	120850	57	100.00	KOSDAQ	금융	N	N	N	N	N	4080	150	2	3.82	1951213850	478686	91.30	3910	4165	3910	5100	2755	3930	4076.22	5.82	0	82805	4140	4035	3950	3845	3760	3992	3802	274	1172	500	2900	5	1	54877520	2239	-19.15	2.50	12	0.87	-213.00	1630.00	4470	20230418	-8.72	2285	20220712	78.56	4470	-8.72	20230418	2685	51.96	20230316	4470	-8.72	20230418	2285	78.56	20220712	2.08	N	204620	500	274 억	3196474	N	N	0	N	N
31	20230627	110858	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	170	2	4.33	1823707990	447501	85.35	3910	4165	3910	5100	2755	3930	4075.35	5.82	0	76799	4140	4035	3950	3845	3760	3992	3802	274	1172	500	2900	5	1	54877520	2250	-19.25	2.52	12	0.82	-213.00	1630.00	4470	20230418	-8.28	2285	20220712	79.43	4470	-8.28	20230418	2685	52.70	20230316	4470	-8.28	20230418	2285	79.43	20220712	2.08	N	204620	500	274 억	3196474	N	N	0	N	N
32	20230627	100831	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	100	2	2.54	519168770	130088	24.81	3910	4065	3910	5100	2755	3930	3990.95	5.82	0	22700	4140	4035	3950	3845	3760	3992	3802	274	1172	500	2900	5	1	54877520	2212	-18.92	2.47	12	0.24	-213.00	1630.00	4470	20230418	-9.84	2285	20220712	76.37	4470	-9.84	20230418	2685	50.09	20230316	4470	-9.84	20230418	2285	76.37	20220712	2.08	N	204620	500	274 억	3196474	N	N	0	N	N
33	20230627	090837	57	100.00	KOSDAQ	금융	N	N	N	N	N	3955	25	2	0.64	64679295	16385	3.13	3910	4000	3910	5100	2755	3930	3947.58	5.82	0	-114	4140	4035	3950	3845	3760	3992	3802	274	1172	500	2900	5	1	54877520	2170	-18.57	2.43	12	0.03	-213.00	1630.00	4470	20230418	-11.52	2285	20220712	73.09	4470	-11.52	20230418	2685	47.30	20230316	4470	-11.52	20230418	2285	73.09	20220712	2.08	N	204620	500	274 억	3196474	N	N	0	N	N
34	20230626	160836	57	100.00	KOSDAQ	금융	N	N	N	N	N	3930	-115	5	-2.84	2067620675	520945	316.39	4015	4055	3865	5250	2835	4045	3969.26	5.80	0	23152	4141	4092	4061	4012	3981	4077	3997	274	1207	500	2990	5	1	54877520	2157	-18.45	2.41	12	0.95	-213.00	1630.00	4470	20230418	-12.08	2250	20220623	74.67	4470	-12.08	20230418	2685	46.37	20230316	4470	-12.08	20230418	2285	71.99	20220712	2.11	N	204620	500	274 억	3182485	N	N	0	N	N
35	20230626	150841	57	100.00	KOSDAQ	금융	N	N	N	N	N	3940	-105	5	-2.60	1897820810	478005	290.31	4015	4055	3865	5250	2835	4045	3970.29	5.80	0	12513	4141	4092	4061	4012	3981	4077	3997	274	1207	500	2990	5	1	54877520	2162	-18.50	2.42	12	0.87	-213.00	1630.00	4470	20230418	-11.86	2250	20220623	75.11	4470	-11.86	20230418	2685	46.74	20230316	4470	-11.86	20230418	2285	72.43	20220712	2.11	N	204620	500	274 억	3182485	N	N	0	N	N
36	20230626	140840	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	-60	5	-1.48	1490502430	374627	227.53	4015	4055	3865	5250	2835	4045	3978.63	5.80	0	19954	4141	4092	4061	4012	3981	4077	3997	274	1207	500	2990	5	1	54877520	2187	-18.71	2.44	12	0.68	-213.00	1630.00	4470	20230418	-10.85	2250	20220623	77.11	4470	-10.85	20230418	2685	48.42	20230316	4470	-10.85	20230418	2285	74.40	20220712	2.11	N	204620	500	274 억	3182485	N	N	0	N	N
37	20230626	130834	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	-45	5	-1.11	1362888115	342696	208.13	4015	4055	3865	5250	2835	4045	3976.96	5.80	0	35893	4141	4092	4061	4012	3981	4077	3997	274	1207	500	2990	5	1	54877520	2195	-18.78	2.45	12	0.62	-213.00	1630.00	4470	20230418	-10.51	2250	20220623	77.78	4470	-10.51	20230418	2685	48.98	20230316	4470	-10.51	20230418	2285	75.05	20220712	2.11	N	204620	500	274 억	3182485	N	N	0	N	N
38	20230626	120835	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	-45	5	-1.11	1286518375	323603	196.54	4015	4055	3865	5250	2835	4045	3975.61	5.80	0	38856	4141	4092	4061	4012	3981	4077	3997	274	1207	500	2990	5	1	54877520	2195	-18.78	2.45	12	0.59	-213.00	1630.00	4470	20230418	-10.51	2250	20220623	77.78	4470	-10.51	20230418	2685	48.98	20230316	4470	-10.51	20230418	2285	75.05	20220712	2.11	N	204620	500	274 억	3182485	N	N	0	N	N
39	20230626	110834	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-15	5	-0.37	1116407070	281260	170.82	4015	4055	3865	5250	2835	4045	3969.31	5.80	0	40858	4141	4092	4061	4012	3981	4077	3997	274	1207	500	2990	5	1	54877520	2212	-18.92	2.47	12	0.51	-213.00	1630.00	4470	20230418	-9.84	2250	20220623	79.11	4470	-9.84	20230418	2685	50.09	20230316	4470	-9.84	20230418	2285	76.37	20220712	2.11	N	204620	500	274 억	3182485	N	N	0	N	N
40	20230626	100835	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	-25	5	-0.62	952360260	240630	146.15	4015	4040	3865	5250	2835	4045	3957.78	5.80	0	21263	4141	4092	4061	4012	3981	4077	3997	274	1207	500	2990	5	1	54877520	2206	-18.87	2.47	12	0.44	-213.00	1630.00	4470	20230418	-10.07	2250	20220623	78.67	4470	-10.07	20230418	2685	49.72	20230316	4470	-10.07	20230418	2285	75.93	20220712	2.11	N	204620	500	274 억	3182485	N	N	0	N	N
41	20230626	090837	57	100.00	KOSDAQ	금융	N	N	N	N	N	3925	-120	5	-2.97	242127285	61506	37.36	4015	4040	3900	5250	2835	4045	3936.64	5.80	0	-4476	4141	4092	4061	4012	3981	4077	3997	274	1207	500	2990	5	1	54877520	2154	-18.43	2.41	12	0.11	-213.00	1630.00	4470	20230418	-12.19	2250	20220623	74.44	4470	-12.19	20230418	2685	46.18	20230316	4470	-12.19	20230418	2285	71.77	20220712	2.11	N	204620	500	274 억	3182485	N	N	0	N	N
42	20230623	180425	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	-50	5	-1.22	668579685	164651	45.95	4075	4110	4030	5320	2870	4095	4061.04	5.79	0	5070	4218	4156	4068	4006	3918	4187	4037	274	1225	500	3030	5	1	54877520	2220	-18.99	2.48	12	0.30	-213.00	1630.00	4470	20230418	-9.51	2250	20220623	79.78	4470	-9.51	20230418	2685	50.65	20230316	4470	-9.51	20230418	2250	79.78	20220623	2.17	N	204620	500	274 억	3176620	N	N	0	N	N
43	20230623	140703	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	-35	5	-0.85	579009180	142540	39.78	4075	4110	4030	5320	2870	4095	4062.08	5.79	0	5465	4218	4156	4068	4006	3918	4187	4037	274	1225	500	3030	5	1	54877520	2228	-19.06	2.49	12	0.26	-213.00	1630.00	4470	20230418	-9.17	2250	20220623	80.44	4470	-9.17	20230418	2685	51.21	20230316	4470	-9.17	20230418	2250	80.44	20220623	2.17	N	204620	500	274 억	3176620	N	N	0	N	N
44	20230622	160552	57	100.00	KOSDAQ	금융	N	N	N	N	N	4095	15	2	0.37	1440352280	354128	81.90	4010	4130	3980	5300	2860	4080	4067.21	5.77	0	21485	4180	4130	4085	4035	3990	4107	4012	274	1220	500	3010	5	1	54877520	2247	-19.23	2.51	12	0.65	-213.00	1630.00	4470	20230418	-8.39	2250	20220623	82.00	4470	-8.39	20230418	2685	52.51	20230316	4470	-8.39	20230418	2250	82.00	20220623	2.05	N	204620	500	274 억	3168512	N	N	0	N	N
45	20230622	150727	57	100.00	KOSDAQ	금융	N	N	N	N	N	4075	-5	5	-0.12	1294704815	318470	73.65	4010	4130	3980	5300	2860	4080	4065.39	5.77	0	29626	4180	4130	4085	4035	3990	4107	4012	274	1220	500	3010	5	1	54877520	2236	-19.13	2.50	12	0.58	-213.00	1630.00	4470	20230418	-8.84	2250	20220623	81.11	4470	-8.84	20230418	2685	51.77	20230316	4470	-8.84	20230418	2250	81.11	20220623	2.05	N	204620	500	274 억	3168512	N	N	0	N	N
46	20230622	140350	57	100.00	KOSDAQ	금융	N	N	N	N	N	4035	-45	5	-1.10	1023055795	251367	58.13	4010	4130	3980	5300	2860	4080	4069.97	5.77	0	18421	4180	4130	4085	4035	3990	4107	4012	274	1220	500	3010	5	1	54877520	2214	-18.94	2.48	12	0.46	-213.00	1630.00	4470	20230418	-9.73	2250	20220623	79.33	4470	-9.73	20230418	2685	50.28	20230316	4470	-9.73	20230418	2250	79.33	20220623	2.05	N	204620	500	274 억	3168512	N	N	0	N	N
47	20230622	130847	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-50	5	-1.23	863711510	211886	49.00	4010	4130	3980	5300	2860	4080	4076.30	5.77	0	22438	4180	4130	4085	4035	3990	4107	4012	274	1220	500	3010	5	1	54877520	2212	-18.92	2.47	12	0.39	-213.00	1630.00	4470	20230418	-9.84	2250	20220623	79.11	4470	-9.84	20230418	2685	50.09	20230316	4470	-9.84	20230418	2250	79.11	20220623	2.05	N	204620	500	274 억	3168512	N	N	0	N	N
48	20230622	120236	57	100.00	KOSDAQ	금융	N	N	N	N	N	4105	25	2	0.61	659399730	161737	37.40	4010	4130	3980	5300	2860	4080	4076.99	5.77	0	27432	4180	4130	4085	4035	3990	4107	4012	274	1220	500	3010	5	1	54877520	2253	-19.27	2.52	12	0.29	-213.00	1630.00	4470	20230418	-8.17	2250	20220623	82.44	4470	-8.17	20230418	2685	52.89	20230316	4470	-8.17	20230418	2250	82.44	20220623	2.05	N	204620	500	274 억	3168512	N	N	0	N	N
49	20230622	110123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	45	2	1.10	524388730	128849	29.80	4010	4130	3980	5300	2860	4080	4069.79	5.77	0	24912	4180	4130	4085	4035	3990	4107	4012	274	1220	500	3010	5	1	54877520	2264	-19.37	2.53	12	0.23	-213.00	1630.00	4470	20230418	-7.72	2250	20220623	83.33	4470	-7.72	20230418	2685	53.63	20230316	4470	-7.72	20230418	2250	83.33	20220623	2.05	N	204620	500	274 억	3168512	N	N	0	N	N
50	20230622	100345	57	100.00	KOSDAQ	금융	N	N	N	N	N	4105	25	2	0.61	332657955	82191	19.01	4010	4105	3980	5300	2860	4080	4047.38	5.77	0	15012	4180	4130	4085	4035	3990	4107	4012	274	1220	500	3010	5	1	54877520	2253	-19.27	2.52	12	0.15	-213.00	1630.00	4470	20230418	-8.17	2250	20220623	82.44	4470	-8.17	20230418	2685	52.89	20230316	4470	-8.17	20230418	2250	82.44	20220623	2.05	N	204620	500	274 억	3168512	N	N	0	N	N
51	20230622	090854	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-40	5	-0.98	136251565	33891	7.84	4010	4070	3980	5300	2860	4080	4020.29	5.77	0	59	4180	4130	4085	4035	3990	4107	4012	274	1220	500	3010	5	1	54877520	2217	-18.97	2.48	12	0.06	-213.00	1630.00	4470	20230418	-9.62	2250	20220623	79.56	4470	-9.62	20230418	2685	50.47	20230316	4470	-9.62	20230418	2250	79.56	20220623	2.05	N	204620	500	274 억	3168512	N	N	0	N	N
52	20230621	160245	57	100.00	KOSDAQ	금융	N	N	N	N	N	4080	-25	5	-0.61	1744973145	428534	28.47	4105	4135	4040	5330	2875	4105	4071.96	5.76	0	9219	4378	4241	4143	4006	3908	4192	3957	274	1227	500	3030	5	1	54877520	2239	-19.15	2.50	12	0.78	-213.00	1630.00	4470	20230418	-8.72	2250	20220623	81.33	4470	-8.72	20230418	2685	51.96	20230316	4470	-8.72	20230418	2250	81.33	20220623	2.06	N	204620	500	274 억	3162041	N	N	0	N	N
53	20230621	150830	57	100.00	KOSDAQ	금융	N	N	N	N	N	4075	-30	5	-0.73	1594935525	391762	26.03	4105	4135	4040	5330	2875	4105	4071.18	5.76	0	14747	4378	4241	4143	4006	3908	4192	3957	274	1227	500	3030	5	1	54877520	2236	-19.13	2.50	12	0.71	-213.00	1630.00	4470	20230418	-8.84	2250	20220623	81.11	4470	-8.84	20230418	2685	51.77	20230316	4470	-8.84	20230418	2250	81.11	20220623	2.06	N	204620	500	274 억	3162041	N	N	0	N	N
54	20230621	140835	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	-45	5	-1.10	1302680835	319956	21.26	4105	4135	4040	5330	2875	4105	4071.44	5.76	0	42704	4378	4241	4143	4006	3908	4192	3957	274	1227	500	3030	5	1	54877520	2228	-19.06	2.49	12	0.58	-213.00	1630.00	4470	20230418	-9.17	2250	20220623	80.44	4470	-9.17	20230418	2685	51.21	20230316	4470	-9.17	20230418	2250	80.44	20220623	2.06	N	204620	500	274 억	3162041	N	N	0	N	N
55	20230621	130954	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	-40	5	-0.97	1226177065	301146	20.01	4105	4135	4040	5330	2875	4105	4071.70	5.76	0	45436	4378	4241	4143	4006	3908	4192	3957	274	1227	500	3030	5	1	54877520	2231	-19.08	2.49	12	0.55	-213.00	1630.00	4470	20230418	-9.06	2250	20220623	80.67	4470	-9.06	20230418	2685	51.40	20230316	4470	-9.06	20230418	2250	80.67	20220623	2.06	N	204620	500	274 억	3162041	N	N	0	N	N
56	20230621	120633	57	100.00	KOSDAQ	금융	N	N	N	N	N	4070	-35	5	-0.85	1118886555	274773	18.26	4105	4135	4040	5330	2875	4105	4072.04	5.76	0	48317	4378	4241	4143	4006	3908	4192	3957	274	1227	500	3030	5	1	54877520	2234	-19.11	2.50	12	0.50	-213.00	1630.00	4470	20230418	-8.95	2250	20220623	80.89	4470	-8.95	20230418	2685	51.58	20230316	4470	-8.95	20230418	2250	80.89	20220623	2.06	N	204620	500	274 억	3162041	N	N	0	N	N
57	20230621	110259	57	100.00	KOSDAQ	금융	N	N	N	N	N	4075	-30	5	-0.73	1009120150	247946	16.47	4105	4135	4040	5330	2875	4105	4069.92	5.76	0	52081	4378	4241	4143	4006	3908	4192	3957	274	1227	500	3030	5	1	54877520	2236	-19.13	2.50	12	0.45	-213.00	1630.00	4470	20230418	-8.84	2250	20220623	81.11	4470	-8.84	20230418	2685	51.77	20230316	4470	-8.84	20230418	2250	81.11	20220623	2.06	N	204620	500	274 억	3162041	N	N	0	N	N
58	20230621	101008	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	-40	5	-0.97	680535030	167018	11.10	4105	4135	4040	5330	2875	4105	4074.62	5.76	0	39313	4378	4241	4143	4006	3908	4192	3957	274	1227	500	3030	5	1	54877520	2231	-19.08	2.49	12	0.30	-213.00	1630.00	4470	20230418	-9.06	2250	20220623	80.67	4470	-9.06	20230418	2685	51.40	20230316	4470	-9.06	20230418	2250	80.67	20220623	2.06	N	204620	500	274 억	3162041	N	N	0	N	N
59	20230621	090603	57	100.00	KOSDAQ	금융	N	N	N	N	N	4080	-25	5	-0.61	56281300	13733	0.91	4105	4130	4070	5330	2875	4105	4098.25	5.76	0	-4923	4378	4241	4143	4006	3908	4192	3957	274	1227	500	3030	5	1	54877520	2239	-19.15	2.50	12	0.03	-213.00	1630.00	4470	20230418	-8.72	2250	20220623	81.33	4470	-8.72	20230418	2685	51.96	20230316	4470	-8.72	20230418	2250	81.33	20220623	2.06	N	204620	500	274 억	3162041	N	N	0	N	N
60	20230620	160414	57	100.00	KOSDAQ	금융	N	N	N	N	N	4105	40	2	0.98	6263256540	1503126	360.40	4150	4280	4045	5280	2850	4065	4166.85	5.96	0	-118820	4151	4107	4046	4002	3941	4130	4025	274	1215	500	3000	5	1	54877520	2253	-19.27	2.52	12	2.74	-213.00	1630.00	4470	20230418	-8.17	2250	20220623	82.44	4470	-8.17	20230418	2685	52.89	20230316	4470	-8.17	20230418	2250	82.44	20220623	2.06	N	204620	500	274 억	3268051	N	N	0	N	N
61	20230620	150232	57	100.00	KOSDAQ	금융	N	N	N	N	N	4090	25	2	0.62	6089886135	1460788	350.25	4150	4280	4045	5280	2850	4065	4168.90	5.96	0	-120412	4151	4107	4046	4002	3941	4130	4025	274	1215	500	3000	5	1	54877520	2244	-19.20	2.51	12	2.66	-213.00	1630.00	4470	20230418	-8.50	2250	20220623	81.78	4470	-8.50	20230418	2685	52.33	20230316	4470	-8.50	20230418	2250	81.78	20220623	2.06	N	204620	500	274 억	3268051	N	N	0	N	N
62	20230620	140517	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	0	3	0.00	5837100035	1398868	335.40	4150	4280	4045	5280	2850	4065	4172.73	5.96	0	-115442	4151	4107	4046	4002	3941	4130	4025	274	1215	500	3000	5	1	54877520	2231	-19.08	2.49	12	2.55	-213.00	1630.00	4470	20230418	-9.06	2250	20220623	80.67	4470	-9.06	20230418	2685	51.40	20230316	4470	-9.06	20230418	2250	80.67	20220623	2.06	N	204620	500	274 억	3268051	N	N	0	N	N
63	20230620	130515	57	100.00	KOSDAQ	금융	N	N	N	N	N	4070	5	2	0.12	5594167905	1339045	321.06	4150	4280	4060	5280	2850	4065	4177.73	5.96	0	-92978	4151	4107	4046	4002	3941	4130	4025	274	1215	500	3000	5	1	54877520	2234	-19.11	2.50	12	2.44	-213.00	1630.00	4470	20230418	-8.95	2250	20220623	80.89	4470	-8.95	20230418	2685	51.58	20230316	4470	-8.95	20230418	2250	80.89	20220623	2.06	N	204620	500	274 억	3268051	N	N	0	N	N
64	20230620	120828	57	100.00	KOSDAQ	금융	N	N	N	N	N	4085	20	2	0.49	5309594275	1269207	304.31	4150	4280	4065	5280	2850	4065	4183.40	5.96	0	-42361	4151	4107	4046	4002	3941	4130	4025	274	1215	500	3000	5	1	54877520	2242	-19.18	2.51	12	2.31	-213.00	1630.00	4470	20230418	-8.61	2250	20220623	81.56	4470	-8.61	20230418	2685	52.14	20230316	4470	-8.61	20230418	2250	81.56	20220623	2.06	N	204620	500	274 억	3268051	N	N	0	N	N
65	20230620	110550	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	35	2	0.86	4933059900	1176916	282.18	4150	4280	4065	5280	2850	4065	4191.51	5.96	0	-4954	4151	4107	4046	4002	3941	4130	4025	274	1215	500	3000	5	1	54877520	2250	-19.25	2.52	12	2.14	-213.00	1630.00	4470	20230418	-8.28	2250	20220623	82.22	4470	-8.28	20230418	2685	52.70	20230316	4470	-8.28	20230418	2250	82.22	20220623	2.06	N	204620	500	274 억	3268051	N	N	0	N	N
66	20230620	100656	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	55	2	1.35	4447636210	1058690	253.84	4150	4280	4065	5280	2850	4065	4201.08	5.96	0	31814	4151	4107	4046	4002	3941	4130	4025	274	1215	500	3000	5	1	54877520	2261	-19.34	2.53	12	1.93	-213.00	1630.00	4470	20230418	-7.83	2250	20220623	83.11	4470	-7.83	20230418	2685	53.45	20230316	4470	-7.83	20230418	2250	83.11	20220623	2.06	N	204620	500	274 억	3268051	N	N	0	N	N
67	20230620	090109	57	100.00	KOSDAQ	금융	N	N	N	N	N	4220	155	2	3.81	499420600	119783	28.72	4150	4230	4130	5280	2850	4065	4169.38	5.96	0	19589	4151	4107	4046	4002	3941	4130	4025	274	1215	500	3000	5	1	54877520	2316	-19.81	2.59	12	0.22	-213.00	1630.00	4470	20230418	-5.59	2250	20220623	87.56	4470	-5.59	20230418	2685	57.17	20230316	4470	-5.59	20230418	2250	87.56	20220623	2.06	N	204620	500	274 억	3268051	N	N	0	N	N
68	20230619	160327	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	65	2	1.62	1668528280	412810	106.87	4015	4090	3985	5200	2800	4000	4041.87	5.90	0	29264	4126	4062	4031	3967	3936	4047	3952	274	1200	500	2960	5	1	54877520	2231	-19.08	2.49	12	0.75	-213.00	1630.00	4470	20230418	-9.06	2250	20220623	80.67	4470	-9.06	20230418	2685	51.40	20230316	4470	-9.06	20230418	2250	80.67	20220623	2.05	N	204620	500	274 억	3237720	N	N	0	N	N
69	20230619	150440	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	60	2	1.50	1582422260	391618	101.38	4015	4090	3985	5200	2800	4000	4040.73	5.90	0	31234	4126	4062	4031	3967	3936	4047	3952	274	1200	500	2960	5	1	54877520	2228	-19.06	2.49	12	0.71	-213.00	1630.00	4470	20230418	-9.17	2250	20220623	80.44	4470	-9.17	20230418	2685	51.21	20230316	4470	-9.17	20230418	2250	80.44	20220623	2.05	N	204620	500	274 억	3237720	N	N	0	N	N
70	20230619	140950	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	65	2	1.62	1366150090	338561	87.65	4015	4090	3985	5200	2800	4000	4035.17	5.90	0	40467	4126	4062	4031	3967	3936	4047	3952	274	1200	500	2960	5	1	54877520	2231	-19.08	2.49	12	0.62	-213.00	1630.00	4470	20230418	-9.06	2250	20220623	80.67	4470	-9.06	20230418	2685	51.40	20230316	4470	-9.06	20230418	2250	80.67	20220623	2.05	N	204620	500	274 억	3237720	N	N	0	N	N
71	20230619	130216	57	100.00	KOSDAQ	금융	N	N	N	N	N	4050	50	2	1.25	1069873630	265702	68.79	4015	4090	3985	5200	2800	4000	4026.59	5.90	0	40499	4126	4062	4031	3967	3936	4047	3952	274	1200	500	2960	5	1	54877520	2223	-19.01	2.48	12	0.48	-213.00	1630.00	4470	20230418	-9.40	2250	20220623	80.00	4470	-9.40	20230418	2685	50.84	20230316	4470	-9.40	20230418	2250	80.00	20220623	2.05	N	204620	500	274 억	3237720	N	N	0	N	N
72	20230619	121012	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	45	2	1.12	979186880	243333	63.00	4015	4090	3985	5200	2800	4000	4024.06	5.90	0	46394	4126	4062	4031	3967	3936	4047	3952	274	1200	500	2960	5	1	54877520	2220	-18.99	2.48	12	0.44	-213.00	1630.00	4470	20230418	-9.51	2250	20220623	79.78	4470	-9.51	20230418	2685	50.65	20230316	4470	-9.51	20230418	2250	79.78	20220623	2.05	N	204620	500	274 억	3237720	N	N	0	N	N
73	20230619	110500	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	30	2	0.75	812693165	202078	52.32	4015	4090	3985	5200	2800	4000	4021.68	5.90	0	38782	4126	4062	4031	3967	3936	4047	3952	274	1200	500	2960	5	1	54877520	2212	-18.92	2.47	12	0.37	-213.00	1630.00	4470	20230418	-9.84	2250	20220623	79.11	4470	-9.84	20230418	2685	50.09	20230316	4470	-9.84	20230418	2250	79.11	20220623	2.05	N	204620	500	274 억	3237720	N	N	0	N	N
74	20230619	100418	57	100.00	KOSDAQ	금융	N	N	N	N	N	4005	5	2	0.12	540085505	134108	34.72	4015	4090	3985	5200	2800	4000	4027.25	5.90	0	10012	4126	4062	4031	3967	3936	4047	3952	274	1200	500	2960	5	1	54877520	2198	-18.80	2.46	12	0.24	-213.00	1630.00	4470	20230418	-10.40	2250	20220623	78.00	4470	-10.40	20230418	2685	49.16	20230316	4470	-10.40	20230418	2250	78.00	20220623	2.05	N	204620	500	274 억	3237720	N	N	0	N	N
75	20230619	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	4010	10	2	0.25	123227010	30539	7.91	4015	4090	4005	5200	2800	4000	4035.10	5.90	0	-7966	4126	4062	4031	3967	3936	4047	3952	274	1200	500	2960	5	1	54877520	2201	-18.83	2.46	12	0.06	-213.00	1630.00	4470	20230418	-10.29	2250	20220623	78.22	4470	-10.29	20230418	2685	49.35	20230316	4470	-10.29	20230418	2250	78.22	20220623	2.05	N	204620	500	274 억	3237720	N	N	0	N	N
76	20230616	160258	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	-50	5	-1.23	1548170130	383978	46.31	4050	4095	4000	5260	2835	4050	4032.17	6.11	0	-113404	4196	4122	4036	3962	3876	4160	4000	274	1212	500	2990	5	1	54877520	2195	-18.78	2.45	12	0.70	-213.00	1630.00	4470	20230418	-10.51	2250	20220623	77.78	4470	-10.51	20230418	2685	48.98	20230316	4470	-10.51	20230418	2250	77.78	20220623	2.14	N	204620	500	274 억	3355407	N	N	0	N	N
77	20230616	150340	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-20	5	-0.49	1423113185	352809	42.55	4050	4095	4000	5260	2835	4050	4033.66	6.11	0	-103528	4196	4122	4036	3962	3876	4160	4000	274	1212	500	2990	5	1	54877520	2212	-18.92	2.47	12	0.64	-213.00	1630.00	4470	20230418	-9.84	2250	20220623	79.11	4470	-9.84	20230418	2685	50.09	20230316	4470	-9.84	20230418	2250	79.11	20220623	2.14	N	204620	500	274 억	3355407	N	N	0	N	N
78	20230616	140849	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-10	5	-0.25	1217980850	301809	36.40	4050	4095	4000	5260	2835	4050	4035.60	6.11	0	-92677	4196	4122	4036	3962	3876	4160	4000	274	1212	500	2990	5	1	54877520	2217	-18.97	2.48	12	0.55	-213.00	1630.00	4470	20230418	-9.62	2250	20220623	79.56	4470	-9.62	20230418	2685	50.47	20230316	4470	-9.62	20230418	2250	79.56	20220623	2.14	N	204620	500	274 억	3355407	N	N	0	N	N
79	20230616	130359	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	-30	5	-0.74	974645795	241268	29.10	4050	4095	4000	5260	2835	4050	4039.68	6.11	0	-74568	4196	4122	4036	3962	3876	4160	4000	274	1212	500	2990	5	1	54877520	2206	-18.87	2.47	12	0.44	-213.00	1630.00	4470	20230418	-10.07	2250	20220623	78.67	4470	-10.07	20230418	2685	49.72	20230316	4470	-10.07	20230418	2250	78.67	20220623	2.14	N	204620	500	274 억	3355407	N	N	0	N	N
80	20230616	120750	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-10	5	-0.25	759318085	187609	22.63	4050	4095	4005	5260	2835	4050	4047.34	6.11	0	-46410	4196	4122	4036	3962	3876	4160	4000	274	1212	500	2990	5	1	54877520	2217	-18.97	2.48	12	0.34	-213.00	1630.00	4470	20230418	-9.62	2250	20220623	79.56	4470	-9.62	20230418	2685	50.47	20230316	4470	-9.62	20230418	2250	79.56	20220623	2.14	N	204620	500	274 억	3355407	N	N	0	N	N
81	20230616	110700	57	100.00	KOSDAQ	금융	N	N	N	N	N	4085	35	2	0.86	664518950	164245	19.81	4050	4095	4005	5260	2835	4050	4045.90	6.11	0	-35154	4196	4122	4036	3962	3876	4160	4000	274	1212	500	2990	5	1	54877520	2242	-19.18	2.51	12	0.30	-213.00	1630.00	4470	20230418	-8.61	2250	20220623	81.56	4470	-8.61	20230418	2685	52.14	20230316	4470	-8.61	20230418	2250	81.56	20220623	2.14	N	204620	500	274 억	3355407	N	N	0	N	N
82	20230616	100433	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-20	5	-0.49	344776045	85366	10.30	4050	4080	4015	5260	2835	4050	4038.80	6.11	0	-20887	4196	4122	4036	3962	3876	4160	4000	274	1212	500	2990	5	1	54877520	2212	-18.92	2.47	12	0.16	-213.00	1630.00	4470	20230418	-9.84	2250	20220623	79.11	4470	-9.84	20230418	2685	50.09	20230316	4470	-9.84	20230418	2250	79.11	20220623	2.14	N	204620	500	274 억	3355407	N	N	0	N	N
83	20230616	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4015	-35	5	-0.86	106353050	26373	3.18	4050	4050	4015	5260	2835	4050	4032.65	6.11	0	-3717	4196	4122	4036	3962	3876	4160	4000	274	1212	500	2990	5	1	54877520	2203	-18.85	2.46	12	0.05	-213.00	1630.00	4470	20230418	-10.18	2250	20220623	78.44	4470	-10.18	20230418	2685	49.53	20230316	4470	-10.18	20230418	2250	78.44	20220623	2.14	N	204620	500	274 억	3355407	N	N	0	N	N
84	20230615	150940	57	100.00	KOSDAQ	금융	N	N	N	N	N	4035	55	2	1.38	3226074025	797090	77.67	4030	4110	3950	5170	2790	3980	4047.31	6.34	0	-109768	4193	4086	3988	3881	3783	4140	3935	274	1190	500	2940	5	1	54877520	2214	-18.94	2.48	12	1.45	-213.00	1630.00	4470	20230418	-9.73	2250	20220623	79.33	4470	-9.73	20230418	2685	50.28	20230316	4470	-9.73	20230418	2250	79.33	20220623	2.17	N	204620	500	274 억	3481332	N	N	0	N	N
85	20230615	140456	57	100.00	KOSDAQ	금융	N	N	N	N	N	4075	95	2	2.39	2938009695	725911	70.73	4030	4110	3950	5170	2790	3980	4047.34	6.34	0	-64631	4193	4086	3988	3881	3783	4140	3935	274	1190	500	2940	5	1	54877520	2236	-19.13	2.50	12	1.32	-213.00	1630.00	4470	20230418	-8.84	2250	20220623	81.11	4470	-8.84	20230418	2685	51.77	20230316	4470	-8.84	20230418	2250	81.11	20220623	2.17	N	204620	500	274 억	3481332	N	N	0	N	N
86	20230615	130950	57	100.00	KOSDAQ	금융	N	N	N	N	N	4095	115	2	2.89	2577716710	637532	62.12	4030	4110	3950	5170	2790	3980	4043.27	6.34	0	-34756	4193	4086	3988	3881	3783	4140	3935	274	1190	500	2940	5	1	54877520	2247	-19.23	2.51	12	1.16	-213.00	1630.00	4470	20230418	-8.39	2250	20220623	82.00	4470	-8.39	20230418	2685	52.51	20230316	4470	-8.39	20230418	2250	82.00	20220623	2.17	N	204620	500	274 억	3481332	N	N	0	N	N
87	20230615	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	85	2	2.14	1714900885	426786	41.59	4030	4070	3950	5170	2790	3980	4018.18	6.34	0	-74053	4193	4086	3988	3881	3783	4140	3935	274	1190	500	2940	5	1	54877520	2231	-19.08	2.49	12	0.78	-213.00	1630.00	4470	20230418	-9.06	2250	20220623	80.67	4470	-9.06	20230418	2685	51.40	20230316	4470	-9.06	20230418	2250	80.67	20220623	2.17	N	204620	500	274 억	3481332	N	N	0	N	N
88	20230615	110113	57	100.00	KOSDAQ	금융	N	N	N	N	N	4010	30	2	0.75	1200095050	298914	29.13	4030	4060	3950	5170	2790	3980	4014.85	6.34	0	-78796	4193	4086	3988	3881	3783	4140	3935	274	1190	500	2940	5	1	54877520	2201	-18.83	2.46	12	0.54	-213.00	1630.00	4470	20230418	-10.29	2250	20220623	78.22	4470	-10.29	20230418	2685	49.35	20230316	4470	-10.29	20230418	2250	78.22	20220623	2.17	N	204620	500	274 억	3481332	N	N	0	N	N
89	20230611	184611	57	100.00	KOSDAQ	금융	N	N	N	N	N	3945	45	2	1.15	2681161000	680056	122.96	3875	3975	3875	5070	2730	3900	3942.62	5.68	49782	75839	4036	3967	3921	3852	3806	3945	3830	274	1170	500	2880	5	1	54877520	2165	-18.52	2.42	12	1.24	-213.00	1630.00	4470	20230418	-11.74	2250	20220623	75.33	4470	-11.74	20230418	2685	46.93	20230316	4470	-11.74	20230418	2250	75.33	20220623	2.30	N	204620	500	274 억	3114707	N	N	1482	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History