KissMeData/277070/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160958	57	100.00	KOSDAQ	금융	N	N	N	N		N	6160	210	2	3.53	218920290	36430	108.34	5890	6190	5830	7730	4170	5950	6000.88	3.00	0	5607	6123	6036	5963	5876	5803	6000	5840	68	1780	500	3680	10	1	13692000	843	24.16	1.44	12	0.27	255.00	4280.00	10680	20230302	-42.32	3220	20221013	91.30	10680	-42.32	20230302	3750	64.27	20230103	10680	-42.32	20230302	3220	91.30	20221013	2.02	N	277070	500	68 억	410295	N	N	30	N	N
3	20230630	151000	57	100.00	KOSDAQ	금융	N	N	N	N		N	6160	210	2	3.53	205461910	34245	101.84	5890	6190	5830	7730	4170	5950	5999.76	3.00	0	5640	6123	6036	5963	5876	5803	6000	5840	68	1780	500	3680	10	1	13692000	843	24.16	1.44	12	0.25	255.00	4280.00	10680	20230302	-42.32	3220	20221013	91.30	10680	-42.32	20230302	3750	64.27	20230103	10680	-42.32	20230302	3220	91.30	20221013	2.02	N	277070	500	68 억	410295	N	N	30	N	N
4	20230630	140959	57	100.00	KOSDAQ	금융	N	N	N	N		N	6080	130	2	2.18	123551630	20841	61.98	5890	6110	5830	7730	4170	5950	5928.30	3.00	0	2822	6123	6036	5963	5876	5803	6000	5840	68	1780	500	3680	10	1	13692000	832	23.84	1.42	12	0.15	255.00	4280.00	10680	20230302	-43.07	3220	20221013	88.82	10680	-43.07	20230302	3750	62.13	20230103	10680	-43.07	20230302	3220	88.82	20221013	2.02	N	277070	500	68 억	410295	N	N	30	N	N
5	20230630	130958	57	100.00	KOSDAQ	금융	N	N	N	N		N	6000	50	2	0.84	115103170	19451	57.85	5890	6020	5830	7730	4170	5950	5917.60	3.00	0	2969	6123	6036	5963	5876	5803	6000	5840	68	1780	500	3680	10	1	13692000	822	23.53	1.40	12	0.14	255.00	4280.00	10680	20230302	-43.82	3220	20221013	86.34	10680	-43.82	20230302	3750	60.00	20230103	10680	-43.82	20230302	3220	86.34	20221013	2.02	N	277070	500	68 억	410295	N	N	30	N	N
6	20230630	120955	57	100.00	KOSDAQ	금융	N	N	N	N		N	6000	50	2	0.84	97750680	16549	49.22	5890	6010	5830	7730	4170	5950	5906.74	3.00	0	1692	6123	6036	5963	5876	5803	6000	5840	68	1780	500	3680	10	1	13692000	822	23.53	1.40	12	0.12	255.00	4280.00	10680	20230302	-43.82	3220	20221013	86.34	10680	-43.82	20230302	3750	60.00	20230103	10680	-43.82	20230302	3220	86.34	20221013	2.02	N	277070	500	68 억	410295	N	N	30	N	N
7	20230630	110954	57	100.00	KOSDAQ	금융	N	N	N	N		N	5990	40	2	0.67	84308490	14298	42.52	5890	6000	5830	7730	4170	5950	5896.52	3.00	0	1272	6123	6036	5963	5876	5803	6000	5840	68	1780	500	3680	10	1	13692000	820	23.49	1.40	12	0.10	255.00	4280.00	10680	20230302	-43.91	3220	20221013	86.02	10680	-43.91	20230302	3750	59.73	20230103	10680	-43.91	20230302	3220	86.02	20221013	2.02	N	277070	500	68 억	410295	N	N	30	N	N
8	20230630	100959	57	100.00	KOSDAQ	금융	N	N	N	N		N	5970	20	2	0.34	69918300	11889	35.36	5890	5970	5830	7730	4170	5950	5880.92	3.00	0	2762	6123	6036	5963	5876	5803	6000	5840	68	1780	500	3680	10	1	13692000	817	23.41	1.39	12	0.09	255.00	4280.00	10680	20230302	-44.10	3220	20221013	85.40	10680	-44.10	20230302	3750	59.20	20230103	10680	-44.10	20230302	3220	85.40	20221013	2.02	N	277070	500	68 억	410295	N	N	30	N	N
9	20230630	090959	57	100.00	KOSDAQ	금융	N	N	N	N		N	5940	-10	5	-0.17	12014330	2037	6.06	5890	5940	5890	7730	4170	5950	5898.05	3.00	0	1158	6123	6036	5963	5876	5803	6000	5840	68	1780	500	3680	10	1	13692000	813	23.29	1.39	12	0.01	255.00	4280.00	10680	20230302	-44.38	3220	20221013	84.47	10680	-44.38	20230302	3750	58.40	20230103	10680	-44.38	20230302	3220	84.47	20221013	2.02	N	277070	500	68 억	410295	N	N	30	N	N
10	20230629	160952	57	100.00	KOSDAQ	금융	N	N	N	N		N	5950	-70	5	-1.16	199037110	33495	209.87	5990	6050	5890	7820	4220	6020	5942.29	3.01	0	-2326	6140	6080	6050	5990	5960	6065	5975	68	1800	500	3730	10	1	13692000	815	23.33	1.39	12	0.24	255.00	4280.00	10680	20230302	-44.29	3220	20221013	84.78	10680	-44.29	20230302	3750	58.67	20230103	10680	-44.29	20230302	3220	84.78	20221013	2.05	N	277070	500	68 억	412423	N	N	30	N	N
11	20230629	150953	57	100.00	KOSDAQ	금융	N	N	N	N		N	5900	-120	5	-1.99	194393690	32712	204.96	5990	6050	5890	7820	4220	6020	5942.58	3.01	0	-2460	6140	6080	6050	5990	5960	6065	5975	68	1800	500	3730	10	1	13692000	808	23.14	1.38	12	0.24	255.00	4280.00	10680	20230302	-44.76	3220	20221013	83.23	10680	-44.76	20230302	3750	57.33	20230103	10680	-44.76	20230302	3220	83.23	20221013	2.05	N	277070	500	68 억	412423	N	N	0	N	N
12	20230629	140951	57	100.00	KOSDAQ	금융	N	N	N	N		N	5950	-70	5	-1.16	137517800	23074	144.57	5990	6050	5920	7820	4220	6020	5959.86	3.01	0	-2012	6140	6080	6050	5990	5960	6065	5975	68	1800	500	3730	10	1	13692000	815	23.33	1.39	12	0.17	255.00	4280.00	10680	20230302	-44.29	3220	20221013	84.78	10680	-44.29	20230302	3750	58.67	20230103	10680	-44.29	20230302	3220	84.78	20221013	2.05	N	277070	500	68 억	412423	N	N	0	N	N
13	20230629	130949	57	100.00	KOSDAQ	금융	N	N	N	N		N	5930	-90	5	-1.50	108064710	18105	113.44	5990	6050	5920	7820	4220	6020	5968.78	3.01	0	-1220	6140	6080	6050	5990	5960	6065	5975	68	1800	500	3730	10	1	13692000	812	23.25	1.39	12	0.13	255.00	4280.00	10680	20230302	-44.48	3220	20221013	84.16	10680	-44.48	20230302	3750	58.13	20230103	10680	-44.48	20230302	3220	84.16	20221013	2.05	N	277070	500	68 억	412423	N	N	0	N	N
14	20230629	120953	57	100.00	KOSDAQ	금융	N	N	N	N		N	5940	-80	5	-1.33	93478740	15651	98.06	5990	6050	5920	7820	4220	6020	5972.70	3.01	0	-1147	6140	6080	6050	5990	5960	6065	5975	68	1800	500	3730	10	1	13692000	813	23.29	1.39	12	0.11	255.00	4280.00	10680	20230302	-44.38	3220	20221013	84.47	10680	-44.38	20230302	3750	58.40	20230103	10680	-44.38	20230302	3220	84.47	20221013	2.05	N	277070	500	68 억	412423	N	N	0	N	N
15	20230629	110955	57	100.00	KOSDAQ	금융	N	N	N	N		N	5960	-60	5	-1.00	67452110	11282	70.69	5990	6050	5920	7820	4220	6020	5978.74	3.01	0	-976	6140	6080	6050	5990	5960	6065	5975	68	1800	500	3730	10	1	13692000	816	23.37	1.39	12	0.08	255.00	4280.00	10680	20230302	-44.19	3220	20221013	85.09	10680	-44.19	20230302	3750	58.93	20230103	10680	-44.19	20230302	3220	85.09	20221013	2.05	N	277070	500	68 억	412423	N	N	0	N	N
16	20230629	100957	57	100.00	KOSDAQ	금융	N	N	N	N		N	5990	-30	5	-0.50	40502960	6788	42.53	5990	6050	5920	7820	4220	6020	5966.85	3.01	0	2406	6140	6080	6050	5990	5960	6065	5975	68	1800	500	3730	10	1	13692000	820	23.49	1.40	12	0.05	255.00	4280.00	10680	20230302	-43.91	3220	20221013	86.02	10680	-43.91	20230302	3750	59.73	20230103	10680	-43.91	20230302	3220	86.02	20221013	2.05	N	277070	500	68 억	412423	N	N	0	N	N
17	20230629	090900	57	100.00	KOSDAQ	금융	N	N	N	N		N	6050	30	2	0.50	22056800	3707	23.23	5990	6050	5920	7820	4220	6020	5950.04	3.01	0	3179	6140	6080	6050	5990	5960	6065	5975	68	1800	500	3730	10	1	13692000	828	23.73	1.41	12	0.03	255.00	4280.00	10680	20230302	-43.35	3220	20221013	87.89	10680	-43.35	20230302	3750	61.33	20230103	10680	-43.35	20230302	3220	87.89	20221013	2.05	N	277070	500	68 억	412423	N	N	0	N	N
18	20230628	160940	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6020	-40	5	-0.66	96098030	15875	108.92	6030	6110	6020	7870	4250	6060	6053.40	3.03	0	-2275	6313	6186	6103	5976	5893	6145	5935	68	1810	500	3750	10	1	13692000	824	23.61	1.41	12	0.12	255.00	4280.00	10680	20230302	-43.63	3220	20221013	86.96	10680	-43.63	20230302	3750	60.53	20230103	10680	-43.63	20230302	3220	86.96	20221013	2.05	N	277070	500	68 억	414513	N	N	0	N	N
19	20230628	150947	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6030	-30	5	-0.50	82369400	13602	93.32	6030	6110	6020	7870	4250	6060	6055.66	3.03	0	-1523	6313	6186	6103	5976	5893	6145	5935	68	1810	500	3750	10	1	13692000	826	23.65	1.41	12	0.10	255.00	4280.00	10680	20230302	-43.54	3220	20221013	87.27	10680	-43.54	20230302	3750	60.80	20230103	10680	-43.54	20230302	3220	87.27	20221013	2.05	N	277070	500	68 억	414513	N	N	0	N	N
20	20230628	140946	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6070	10	2	0.17	73352970	12111	83.09	6030	6110	6020	7870	4250	6060	6056.71	3.03	0	-996	6313	6186	6103	5976	5893	6145	5935	68	1810	500	3750	10	1	13692000	831	23.80	1.42	12	0.09	255.00	4280.00	10680	20230302	-43.16	3220	20221013	88.51	10680	-43.16	20230302	3750	61.87	20230103	10680	-43.16	20230302	3220	88.51	20221013	2.05	N	277070	500	68 억	414513	N	N	0	N	N
21	20230628	130947	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6060	0	3	0.00	64315500	10617	72.84	6030	6110	6020	7870	4250	6060	6057.77	3.03	0	-1369	6313	6186	6103	5976	5893	6145	5935	68	1810	500	3750	10	1	13692000	830	23.76	1.42	12	0.08	255.00	4280.00	10680	20230302	-43.26	3220	20221013	88.20	10680	-43.26	20230302	3750	61.60	20230103	10680	-43.26	20230302	3220	88.20	20221013	2.05	N	277070	500	68 억	414513	N	N	0	N	N
22	20230628	120959	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6030	-30	5	-0.50	37849170	6249	42.87	6030	6110	6020	7870	4250	6060	6056.80	3.03	0	-1231	6313	6186	6103	5976	5893	6145	5935	68	1810	500	3750	10	1	13692000	826	23.65	1.41	12	0.05	255.00	4280.00	10680	20230302	-43.54	3220	20221013	87.27	10680	-43.54	20230302	3750	60.80	20230103	10680	-43.54	20230302	3220	87.27	20221013	2.05	N	277070	500	68 억	414513	N	N	0	N	N
23	20230628	110953	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6030	-30	5	-0.50	31721150	5233	35.90	6030	6110	6020	7870	4250	6060	6061.77	3.03	0	-702	6313	6186	6103	5976	5893	6145	5935	68	1810	500	3750	10	1	13692000	826	23.65	1.41	12	0.04	255.00	4280.00	10680	20230302	-43.54	3220	20221013	87.27	10680	-43.54	20230302	3750	60.80	20230103	10680	-43.54	20230302	3220	87.27	20221013	2.05	N	277070	500	68 억	414513	N	N	0	N	N
24	20230628	100953	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6100	40	2	0.66	12911800	2124	14.57	6030	6110	6030	7870	4250	6060	6079.60	3.03	0	-101	6313	6186	6103	5976	5893	6145	5935	68	1810	500	3750	10	1	13692000	835	23.92	1.43	12	0.02	255.00	4280.00	10680	20230302	-42.88	3220	20221013	89.44	10680	-42.88	20230302	3750	62.67	20230103	10680	-42.88	20230302	3220	89.44	20221013	2.05	N	277070	500	68 억	414513	N	N	0	N	N
25	20230628	090949	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6060	0	3	0.00	3118460	515	3.53	6030	6100	6030	7870	4250	6060	6054.58	3.03	0	-75	6313	6186	6103	5976	5893	6145	5935	68	1810	500	3750	10	1	13692000	830	23.76	1.42	12	0.00	255.00	4280.00	10680	20230302	-43.26	3220	20221013	88.20	10680	-43.26	20230302	3750	61.60	20230103	10680	-43.26	20230302	3220	88.20	20221013	2.05	N	277070	500	68 억	414513	N	N	0	N	N
26	20230627	160948	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6060	-60	5	-0.98	87721150	14412	55.44	6090	6230	6020	7950	4290	6120	6086.68	3.04	0	-1797	6426	6272	6116	5962	5806	6195	5885	68	1830	500	3790	10	1	13692000	830	23.76	1.42	12	0.11	255.00	4280.00	10680	20230302	-43.26	3220	20221013	88.20	10680	-43.26	20230302	3750	61.60	20230103	10680	-43.26	20230302	3220	88.20	20221013	2.04	N	277070	500	68 억	415992	N	N	0	N	N
27	20230627	150957	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6110	-10	5	-0.16	83009000	13636	52.46	6090	6230	6020	7950	4290	6120	6087.49	3.04	0	-1566	6426	6272	6116	5962	5806	6195	5885	68	1830	500	3790	10	1	13692000	837	23.96	1.43	12	0.10	255.00	4280.00	10680	20230302	-42.79	3220	20221013	89.75	10680	-42.79	20230302	3750	62.93	20230103	10680	-42.79	20230302	3220	89.75	20221013	2.04	N	277070	500	68 억	415992	N	N	0	N	N
28	20230627	141005	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6050	-70	5	-1.14	70548730	11593	44.60	6090	6230	6020	7950	4290	6120	6085.46	3.04	0	-1238	6426	6272	6116	5962	5806	6195	5885	68	1830	500	3790	10	1	13692000	828	23.73	1.41	12	0.08	255.00	4280.00	10680	20230302	-43.35	3220	20221013	87.89	10680	-43.35	20230302	3750	61.33	20230103	10680	-43.35	20230302	3220	87.89	20221013	2.04	N	277070	500	68 억	415992	N	N	0	N	N
29	20230627	131003	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6110	-10	5	-0.16	56027080	9203	35.40	6090	6230	6030	7950	4290	6120	6087.91	3.04	0	-1214	6426	6272	6116	5962	5806	6195	5885	68	1830	500	3790	10	1	13692000	837	23.96	1.43	12	0.07	255.00	4280.00	10680	20230302	-42.79	3220	20221013	89.75	10680	-42.79	20230302	3750	62.93	20230103	10680	-42.79	20230302	3220	89.75	20221013	2.04	N	277070	500	68 억	415992	N	N	0	N	N
30	20230627	121003	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6050	-70	5	-1.14	41965140	6889	26.50	6090	6230	6030	7950	4290	6120	6091.62	3.04	0	-1047	6426	6272	6116	5962	5806	6195	5885	68	1830	500	3790	10	1	13692000	828	23.73	1.41	12	0.05	255.00	4280.00	10680	20230302	-43.35	3220	20221013	87.89	10680	-43.35	20230302	3750	61.33	20230103	10680	-43.35	20230302	3220	87.89	20221013	2.04	N	277070	500	68 억	415992	N	N	0	N	N
31	20230627	111013	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6110	-10	5	-0.16	34459380	5652	21.74	6090	6230	6030	7950	4290	6120	6096.85	3.04	0	-404	6426	6272	6116	5962	5806	6195	5885	68	1830	500	3790	10	1	13692000	837	23.96	1.43	12	0.04	255.00	4280.00	10680	20230302	-42.79	3220	20221013	89.75	10680	-42.79	20230302	3750	62.93	20230103	10680	-42.79	20230302	3220	89.75	20221013	2.04	N	277070	500	68 억	415992	N	N	0	N	N
32	20230627	100942	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6120	0	3	0.00	16517950	2698	10.38	6090	6230	6090	7950	4290	6120	6122.29	3.04	0	-1172	6426	6272	6116	5962	5806	6195	5885	68	1830	500	3790	10	1	13692000	838	24.00	1.43	12	0.02	255.00	4280.00	10680	20230302	-42.70	3220	20221013	90.06	10680	-42.70	20230302	3750	63.20	20230103	10680	-42.70	20230302	3220	90.06	20221013	2.04	N	277070	500	68 억	415992	N	N	0	N	N
33	20230627	090948	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6230	110	2	1.80	2589930	423	1.63	6090	6230	6090	7950	4290	6120	6122.77	3.04	0	-15	6426	6272	6116	5962	5806	6195	5885	68	1830	500	3790	10	1	13692000	853	24.43	1.46	12	0.00	255.00	4280.00	10680	20230302	-41.67	3220	20221013	93.48	10680	-41.67	20230302	3750	66.13	20230103	10680	-41.67	20230302	3220	93.48	20221013	2.04	N	277070	500	68 억	415992	N	N	0	N	N
34	20230626	160947	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6120	50	2	0.82	160153460	25994	80.02	6220	6270	5960	7890	4250	6070	6161.42	3.06	0	-3311	6296	6182	6066	5952	5836	6125	5895	68	1820	500	3760	10	1	13692000	838	24.00	1.43	12	0.19	255.00	4280.00	10680	20230302	-42.70	3220	20221013	90.06	10680	-42.70	20230302	3750	63.20	20230103	10680	-42.70	20230302	3220	90.06	20221013	2.08	N	277070	500	68 억	418690	N	N	0	N	N
35	20230626	150953	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6190	120	2	1.98	154889950	25136	77.38	6220	6270	5960	7890	4250	6070	6162.33	3.06	0	-3425	6296	6182	6066	5952	5836	6125	5895	68	1820	500	3760	10	1	13692000	848	24.27	1.45	12	0.18	255.00	4280.00	10680	20230302	-42.04	3220	20221013	92.24	10680	-42.04	20230302	3750	65.07	20230103	10680	-42.04	20230302	3220	92.24	20221013	2.08	N	277070	500	68 억	418690	N	N	0	N	N
36	20230626	140952	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6140	70	2	1.15	142033840	23047	70.95	6220	6270	5960	7890	4250	6070	6163.07	3.06	0	-3363	6296	6182	6066	5952	5836	6125	5895	68	1820	500	3760	10	1	13692000	841	24.08	1.43	12	0.17	255.00	4280.00	10680	20230302	-42.51	3220	20221013	90.68	10680	-42.51	20230302	3750	63.73	20230103	10680	-42.51	20230302	3220	90.68	20221013	2.08	N	277070	500	68 억	418690	N	N	0	N	N
37	20230626	130945	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6140	70	2	1.15	105572230	17196	52.94	6220	6260	5960	7890	4250	6070	6139.63	3.06	0	36	6296	6182	6066	5952	5836	6125	5895	68	1820	500	3760	10	1	13692000	841	24.08	1.43	12	0.13	255.00	4280.00	10680	20230302	-42.51	3220	20221013	90.68	10680	-42.51	20230302	3750	63.73	20230103	10680	-42.51	20230302	3220	90.68	20221013	2.08	N	277070	500	68 억	418690	N	N	0	N	N
38	20230626	120947	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6150	80	2	1.32	92264550	15019	46.24	6220	6260	5960	7890	4250	6070	6143.53	3.06	0	-743	6296	6182	6066	5952	5836	6125	5895	68	1820	500	3760	10	1	13692000	842	24.12	1.44	12	0.11	255.00	4280.00	10680	20230302	-42.42	3220	20221013	90.99	10680	-42.42	20230302	3750	64.00	20230103	10680	-42.42	20230302	3220	90.99	20221013	2.08	N	277070	500	68 억	418690	N	N	0	N	N
39	20230626	110947	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6190	120	2	1.98	85244300	13880	42.73	6220	6260	5960	7890	4250	6070	6141.88	3.06	0	-74	6296	6182	6066	5952	5836	6125	5895	68	1820	500	3760	10	1	13692000	848	24.27	1.45	12	0.10	255.00	4280.00	10680	20230302	-42.04	3220	20221013	92.24	10680	-42.04	20230302	3750	65.07	20230103	10680	-42.04	20230302	3220	92.24	20221013	2.08	N	277070	500	68 억	418690	N	N	0	N	N
40	20230626	100946	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6150	80	2	1.32	78823720	12841	39.53	6220	6260	5960	7890	4250	6070	6138.82	3.06	0	-299	6296	6182	6066	5952	5836	6125	5895	68	1820	500	3760	10	1	13692000	842	24.12	1.44	12	0.09	255.00	4280.00	10680	20230302	-42.42	3220	20221013	90.99	10680	-42.42	20230302	3750	64.00	20230103	10680	-42.42	20230302	3220	90.99	20221013	2.08	N	277070	500	68 억	418690	N	N	0	N	N
41	20230626	090950	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6150	80	2	1.32	26936390	4407	13.57	6220	6220	6050	7890	4250	6070	6112.86	3.06	0	-2796	6296	6182	6066	5952	5836	6125	5895	68	1820	500	3760	10	1	13692000	842	24.12	1.44	12	0.03	255.00	4280.00	10680	20230302	-42.42	3220	20221013	90.99	10680	-42.42	20230302	3750	64.00	20230103	10680	-42.42	20230302	3220	90.99	20221013	2.08	N	277070	500	68 억	418690	N	N	0	N	N
42	20230623	183605	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6070	-50	5	-0.82	195868880	32483	166.66	6130	6180	5950	7950	4290	6120	6028.25	3.06	-4091	-4090	6333	6226	6113	6006	5893	6280	6060	68	1830	500	3790	10	1	13692000	831	23.80	1.42	12	0.24	255.00	4280.00	10680	20230302	-43.16	3220	20221013	88.51	10680	-43.16	20230302	3750	61.87	20230103	10680	-43.16	20230302	3220	88.51	20221013	2.12	N	277070	500	68 억	418690	N	N	34	N	N
43	20230623	140759	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6120	0	3	0.00	171747910	28528	146.36	6130	6180	5950	7950	4290	6120	6020.33	3.09	0	-2571	6333	6226	6113	6006	5893	6280	6060	68	1830	500	3790	10	1	13692000	838	24.00	1.43	12	0.21	255.00	4280.00	10680	20230302	-42.70	3220	20221013	90.06	10680	-42.70	20230302	3750	63.20	20230103	10680	-42.70	20230302	3220	90.06	20221013	2.12	N	277070	500	68 억	422781	N	N	34	N	N
44	20230622	160359	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6120	40	2	0.66	118516370	19426	50.43	6030	6220	6000	7900	4260	6080	6100.91	3.12	0	-3930	6373	6226	6133	5986	5893	6180	5940	68	1820	500	3760	10	1	13692000	838	24.00	1.43	12	0.14	255.00	4280.00	10680	20230302	-42.70	3220	20221013	90.06	10680	-42.70	20230302	3750	63.20	20230103	10680	-42.70	20230302	3220	90.06	20221013	2.12	N	277070	500	68 억	426698	N	N	34	N	N
45	20230622	150416	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6130	50	2	0.82	110202320	18065	46.89	6030	6220	6000	7900	4260	6080	6100.32	3.12	0	-3640	6373	6226	6133	5986	5893	6180	5940	68	1820	500	3760	10	1	13692000	839	24.04	1.43	12	0.13	255.00	4280.00	10680	20230302	-42.60	3220	20221013	90.37	10680	-42.60	20230302	3750	63.47	20230103	10680	-42.60	20230302	3220	90.37	20221013	2.12	N	277070	500	68 억	426698	N	N	8	N	N
46	20230622	140941	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6090	10	2	0.16	89955320	14742	38.27	6030	6220	6000	7900	4260	6080	6101.98	3.12	0	-2326	6373	6226	6133	5986	5893	6180	5940	68	1820	500	3760	10	1	13692000	834	23.88	1.42	12	0.11	255.00	4280.00	10680	20230302	-42.98	3220	20221013	89.13	10680	-42.98	20230302	3750	62.40	20230103	10680	-42.98	20230302	3220	89.13	20221013	2.12	N	277070	500	68 억	426698	N	N	8	N	N
47	20230622	130704	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6130	50	2	0.82	56992320	9353	24.28	6030	6170	6000	7900	4260	6080	6093.48	3.12	0	-289	6373	6226	6133	5986	5893	6180	5940	68	1820	500	3760	10	1	13692000	839	24.04	1.43	12	0.07	255.00	4280.00	10680	20230302	-42.60	3220	20221013	90.37	10680	-42.60	20230302	3750	63.47	20230103	10680	-42.60	20230302	3220	90.37	20221013	2.12	N	277070	500	68 억	426698	N	N	8	N	N
48	20230622	120928	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6130	50	2	0.82	39904390	6566	17.04	6030	6170	6000	7900	4260	6080	6077.43	3.12	0	1538	6373	6226	6133	5986	5893	6180	5940	68	1820	500	3760	10	1	13692000	839	24.04	1.43	12	0.05	255.00	4280.00	10680	20230302	-42.60	3220	20221013	90.37	10680	-42.60	20230302	3750	63.47	20230103	10680	-42.60	20230302	3220	90.37	20221013	2.12	N	277070	500	68 억	426698	N	N	8	N	N
49	20230622	110142	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6150	70	2	1.15	35229410	5804	15.07	6030	6170	6000	7900	4260	6080	6069.85	3.12	0	1622	6373	6226	6133	5986	5893	6180	5940	68	1820	500	3760	10	1	13692000	842	24.12	1.44	12	0.04	255.00	4280.00	10680	20230302	-42.42	3220	20221013	90.99	10680	-42.42	20230302	3750	64.00	20230103	10680	-42.42	20230302	3220	90.99	20221013	2.12	N	277070	500	68 억	426698	N	N	8	N	N
50	20230622	100449	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6140	60	2	0.99	29266430	4830	12.54	6030	6140	6000	7900	4260	6080	6059.30	3.12	0	1699	6373	6226	6133	5986	5893	6180	5940	68	1820	500	3760	10	1	13692000	841	24.08	1.43	12	0.04	255.00	4280.00	10680	20230302	-42.51	3220	20221013	90.68	10680	-42.51	20230302	3750	63.73	20230103	10680	-42.51	20230302	3220	90.68	20221013	2.12	N	277070	500	68 억	426698	N	N	8	N	N
51	20230622	090726	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6030	-50	5	-0.82	8171890	1355	3.52	6030	6070	6000	7900	4260	6080	6030.92	3.12	0	308	6373	6226	6133	5986	5893	6180	5940	68	1820	500	3760	10	1	13692000	826	23.65	1.41	12	0.01	255.00	4280.00	10680	20230302	-43.54	3220	20221013	87.27	10680	-43.54	20230302	3750	60.80	20230103	10680	-43.54	20230302	3220	87.27	20221013	2.12	N	277070	500	68 억	426698	N	N	8	N	N
52	20230621	160311	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6080	-220	5	-3.49	231122460	37798	150.58	6240	6280	6040	8190	4410	6300	6114.67	3.12	0	-1006	6486	6392	6286	6192	6086	6340	6140	68	1890	500	3900	10	1	13692000	832	23.84	1.42	12	0.28	255.00	4280.00	10680	20230302	-43.07	3220	20221013	88.82	10680	-43.07	20230302	3750	62.13	20230103	10680	-43.07	20230302	3220	88.82	20221013	2.12	N	277070	500	68 억	427696	N	N	8	N	N
53	20230621	150557	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6090	-210	5	-3.33	215388350	35213	140.29	6240	6280	6040	8190	4410	6300	6116.73	3.12	0	-422	6486	6392	6286	6192	6086	6340	6140	68	1890	500	3900	10	1	13692000	834	23.88	1.42	12	0.26	255.00	4280.00	10680	20230302	-42.98	3220	20221013	89.13	10680	-42.98	20230302	3750	62.40	20230103	10680	-42.98	20230302	3220	89.13	20221013	2.12	N	277070	500	68 억	427696	N	N	6	N	N
54	20230621	140333	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6090	-210	5	-3.33	183054140	29877	119.03	6240	6280	6040	8190	4410	6300	6126.93	3.12	0	97	6486	6392	6286	6192	6086	6340	6140	68	1890	500	3900	10	1	13692000	834	23.88	1.42	12	0.22	255.00	4280.00	10680	20230302	-42.98	3220	20221013	89.13	10680	-42.98	20230302	3750	62.40	20230103	10680	-42.98	20230302	3220	89.13	20221013	2.12	N	277070	500	68 억	427696	N	N	6	N	N
55	20230621	130655	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6130	-170	5	-2.70	178038680	29053	115.74	6240	6280	6040	8190	4410	6300	6128.07	3.12	0	256	6486	6392	6286	6192	6086	6340	6140	68	1890	500	3900	10	1	13692000	839	24.04	1.43	12	0.21	255.00	4280.00	10680	20230302	-42.60	3220	20221013	90.37	10680	-42.60	20230302	3750	63.47	20230103	10680	-42.60	20230302	3220	90.37	20221013	2.12	N	277070	500	68 억	427696	N	N	6	N	N
56	20230621	120204	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6120	-180	5	-2.86	145419980	23699	94.41	6240	6280	6040	8190	4410	6300	6136.12	3.12	0	-1339	6486	6392	6286	6192	6086	6340	6140	68	1890	500	3900	10	1	13692000	838	24.00	1.43	12	0.17	255.00	4280.00	10680	20230302	-42.70	3220	20221013	90.06	10680	-42.70	20230302	3750	63.20	20230103	10680	-42.70	20230302	3220	90.06	20221013	2.12	N	277070	500	68 억	427696	N	N	6	N	N
57	20230621	110909	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6160	-140	5	-2.22	134193590	21856	87.07	6240	6280	6040	8190	4410	6300	6139.90	3.12	0	-583	6486	6392	6286	6192	6086	6340	6140	68	1890	500	3900	10	1	13692000	843	24.16	1.44	12	0.16	255.00	4280.00	10680	20230302	-42.32	3220	20221013	91.30	10680	-42.32	20230302	3750	64.27	20230103	10680	-42.32	20230302	3220	91.30	20221013	2.12	N	277070	500	68 억	427696	N	N	6	N	N
58	20230621	100717	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6140	-160	5	-2.54	78735260	12736	50.74	6240	6280	6130	8190	4410	6300	6182.10	3.12	0	-1422	6486	6392	6286	6192	6086	6340	6140	68	1890	500	3900	10	1	13692000	841	24.08	1.43	12	0.09	255.00	4280.00	10680	20230302	-42.51	3220	20221013	90.68	10680	-42.51	20230302	3750	63.73	20230103	10680	-42.51	20230302	3220	90.68	20221013	2.12	N	277070	500	68 억	427696	N	N	6	N	N
59	20230621	090614	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6230	-70	5	-1.11	5487350	884	3.52	6240	6280	6180	8190	4410	6300	6207.41	3.12	0	464	6486	6392	6286	6192	6086	6340	6140	68	1890	500	3900	10	1	13692000	853	24.43	1.46	12	0.01	255.00	4280.00	10680	20230302	-41.67	3220	20221013	93.48	10680	-41.67	20230302	3750	66.13	20230103	10680	-41.67	20230302	3220	93.48	20221013	2.12	N	277070	500	68 억	427696	N	N	6	N	N
60	20230620	160122	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6300	-80	5	-1.25	157165480	25099	133.76	6370	6380	6180	8290	4470	6380	6261.82	3.20	0	-9920	6566	6472	6386	6292	6206	6430	6250	68	1910	500	3950	10	1	13692000	863	24.71	1.47	12	0.18	255.00	4280.00	10680	20230302	-41.01	3220	20221013	95.65	10680	-41.01	20230302	3750	68.00	20230103	10680	-41.01	20230302	3220	95.65	20221013	2.15	N	277070	500	68 억	437608	N	N	6	N	N
61	20230620	150602	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6240	-140	5	-2.19	147818900	23605	125.80	6370	6380	6180	8290	4470	6380	6262.19	3.20	0	-9593	6566	6472	6386	6292	6206	6430	6250	68	1910	500	3950	10	1	13692000	854	24.47	1.46	12	0.17	255.00	4280.00	10680	20230302	-41.57	3220	20221013	93.79	10680	-41.57	20230302	3750	66.40	20230103	10680	-41.57	20230302	3220	93.79	20221013	2.15	N	277070	500	68 억	437608	N	N	8	N	N
62	20230620	140713	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6220	-160	5	-2.51	133166130	21245	113.22	6370	6380	6180	8290	4470	6380	6268.12	3.20	0	-8799	6566	6472	6386	6292	6206	6430	6250	68	1910	500	3950	10	1	13692000	852	24.39	1.45	12	0.16	255.00	4280.00	10680	20230302	-41.76	3220	20221013	93.17	10680	-41.76	20230302	3750	65.87	20230103	10680	-41.76	20230302	3220	93.17	20221013	2.15	N	277070	500	68 억	437608	N	N	8	N	N
63	20230620	130700	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6290	-90	5	-1.41	66926500	10628	56.64	6370	6380	6250	8290	4470	6380	6297.19	3.20	0	-3018	6566	6472	6386	6292	6206	6430	6250	68	1910	500	3950	10	1	13692000	861	24.67	1.47	12	0.08	255.00	4280.00	10680	20230302	-41.10	3220	20221013	95.34	10680	-41.10	20230302	3750	67.73	20230103	10680	-41.10	20230302	3220	95.34	20221013	2.15	N	277070	500	68 억	437608	N	N	8	N	N
64	20230620	120535	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6280	-100	5	-1.57	50932260	8080	43.06	6370	6370	6250	8290	4470	6380	6303.50	3.20	0	-1519	6566	6472	6386	6292	6206	6430	6250	68	1910	500	3950	10	1	13692000	860	24.63	1.47	12	0.06	255.00	4280.00	10680	20230302	-41.20	3220	20221013	95.03	10680	-41.20	20230302	3750	67.47	20230103	10680	-41.20	20230302	3220	95.03	20221013	2.15	N	277070	500	68 억	437608	N	N	8	N	N
65	20230620	110752	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6290	-90	5	-1.41	37992490	6023	32.10	6370	6370	6250	8290	4470	6380	6307.90	3.20	0	-989	6566	6472	6386	6292	6206	6430	6250	68	1910	500	3950	10	1	13692000	861	24.67	1.47	12	0.04	255.00	4280.00	10680	20230302	-41.10	3220	20221013	95.34	10680	-41.10	20230302	3750	67.73	20230103	10680	-41.10	20230302	3220	95.34	20221013	2.15	N	277070	500	68 억	437608	N	N	8	N	N
66	20230620	100853	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6320	-60	5	-0.94	25457570	4034	21.50	6370	6370	6250	8290	4470	6380	6310.75	3.20	0	27	6566	6472	6386	6292	6206	6430	6250	68	1910	500	3950	10	1	13692000	865	24.78	1.48	12	0.03	255.00	4280.00	10680	20230302	-40.82	3220	20221013	96.27	10680	-40.82	20230302	3750	68.53	20230103	10680	-40.82	20230302	3220	96.27	20221013	2.15	N	277070	500	68 억	437608	N	N	8	N	N
67	20230620	090933	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6350	-30	5	-0.47	6417590	1010	5.38	6370	6370	6310	8290	4470	6380	6354.05	3.20	0	-63	6566	6472	6386	6292	6206	6430	6250	68	1910	500	3950	10	1	13692000	869	24.90	1.48	12	0.01	255.00	4280.00	10680	20230302	-40.54	3220	20221013	97.20	10680	-40.54	20230302	3750	69.33	20230103	10680	-40.54	20230302	3220	97.20	20221013	2.15	N	277070	500	68 억	437608	N	N	8	N	N
68	20230619	160907	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6380	-140	5	-2.15	119268170	18706	65.83	6460	6480	6300	8470	4570	6520	6375.92	3.21	0	-2260	6700	6610	6470	6380	6240	6655	6425	68	1950	500	4040	10	1	13692000	874	25.02	1.49	12	0.14	255.00	4280.00	10680	20230302	-40.26	3220	20221013	98.14	10680	-40.26	20230302	3750	70.13	20230103	10680	-40.26	20230302	3220	98.14	20221013	2.18	N	277070	500	68 억	439695	N	N	8	N	N
69	20230619	150448	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6400	-120	5	-1.84	108711920	17053	60.01	6460	6480	6300	8470	4570	6520	6374.94	3.21	0	-2261	6700	6610	6470	6380	6240	6655	6425	68	1950	500	4040	10	1	13692000	876	25.10	1.50	12	0.12	255.00	4280.00	10680	20230302	-40.07	3220	20221013	98.76	10680	-40.07	20230302	3750	70.67	20230103	10680	-40.07	20230302	3220	98.76	20221013	2.18	N	277070	500	68 억	439695	N	N	11	N	N
70	20230619	140533	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6350	-170	5	-2.61	91789580	14405	50.69	6460	6480	6300	8470	4570	6520	6372.06	3.21	0	-2342	6700	6610	6470	6380	6240	6655	6425	68	1950	500	4040	10	1	13692000	869	24.90	1.48	12	0.11	255.00	4280.00	10680	20230302	-40.54	3220	20221013	97.20	10680	-40.54	20230302	3750	69.33	20230103	10680	-40.54	20230302	3220	97.20	20221013	2.18	N	277070	500	68 억	439695	N	N	11	N	N
71	20230619	130202	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6330	-190	5	-2.91	83342920	13076	46.01	6460	6480	6300	8470	4570	6520	6373.73	3.21	0	-1822	6700	6610	6470	6380	6240	6655	6425	68	1950	500	4040	10	1	13692000	867	24.82	1.48	12	0.10	255.00	4280.00	10680	20230302	-40.73	3220	20221013	96.58	10680	-40.73	20230302	3750	68.80	20230103	10680	-40.73	20230302	3220	96.58	20221013	2.18	N	277070	500	68 억	439695	N	N	11	N	N
72	20230619	120935	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6350	-170	5	-2.61	73494250	11522	40.55	6460	6480	6300	8470	4570	6520	6378.60	3.21	0	-1752	6700	6610	6470	6380	6240	6655	6425	68	1950	500	4040	10	1	13692000	869	24.90	1.48	12	0.08	255.00	4280.00	10680	20230302	-40.54	3220	20221013	97.20	10680	-40.54	20230302	3750	69.33	20230103	10680	-40.54	20230302	3220	97.20	20221013	2.18	N	277070	500	68 억	439695	N	N	11	N	N
73	20230619	110422	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6360	-160	5	-2.45	69389790	10877	38.28	6460	6480	6300	8470	4570	6520	6379.50	3.21	0	-1921	6700	6610	6470	6380	6240	6655	6425	68	1950	500	4040	10	1	13692000	871	24.94	1.49	12	0.08	255.00	4280.00	10680	20230302	-40.45	3220	20221013	97.52	10680	-40.45	20230302	3750	69.60	20230103	10680	-40.45	20230302	3220	97.52	20221013	2.18	N	277070	500	68 억	439695	N	N	11	N	N
74	20230619	100958	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6350	-170	5	-2.61	57205100	8958	31.52	6460	6480	6300	8470	4570	6520	6385.92	3.21	0	-2017	6700	6610	6470	6380	6240	6655	6425	68	1950	500	4040	10	1	13692000	869	24.90	1.48	12	0.07	255.00	4280.00	10680	20230302	-40.54	3220	20221013	97.20	10680	-40.54	20230302	3750	69.33	20230103	10680	-40.54	20230302	3220	97.20	20221013	2.18	N	277070	500	68 억	439695	N	N	11	N	N
75	20230619	090331	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6410	-110	5	-1.69	21469340	3341	11.76	6460	6460	6340	8470	4570	6520	6426.02	3.21	0	-2661	6700	6610	6470	6380	6240	6655	6425	68	1950	500	4040	10	1	13692000	878	25.14	1.50	12	0.02	255.00	4280.00	10680	20230302	-39.98	3220	20221013	99.07	10680	-39.98	20230302	3750	70.93	20230103	10680	-39.98	20230302	3220	99.07	20221013	2.18	N	277070	500	68 억	439695	N	N	11	N	N
76	20230616	160452	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6520	210	2	3.33	165586210	25581	59.06	6390	6560	6330	8200	4420	6310	6472.92	3.22	0	-1110	6570	6440	6330	6200	6090	6385	6145	68	1890	500	3910	10	1	13692000	893	25.57	1.52	12	0.19	255.00	4280.00	10680	20230302	-38.95	3220	20221013	102.48	10680	-38.95	20230302	3750	73.87	20230103	10680	-38.95	20230302	3220	102.48	20221013	2.20	N	277070	500	68 억	440606	N	N	11	N	N
77	20230616	151027	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6520	210	2	3.33	152729440	23610	54.51	6390	6560	6330	8200	4420	6310	6468.85	3.22	0	-479	6570	6440	6330	6200	6090	6385	6145	68	1890	500	3910	10	1	13692000	893	25.57	1.52	12	0.17	255.00	4280.00	10680	20230302	-38.95	3220	20221013	102.48	10680	-38.95	20230302	3750	73.87	20230103	10680	-38.95	20230302	3220	102.48	20221013	2.20	N	277070	500	68 억	440606	N	N	17	N	N
78	20230616	140702	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6480	170	2	2.69	143262930	22157	51.15	6390	6560	6330	8200	4420	6310	6465.81	3.22	0	-155	6570	6440	6330	6200	6090	6385	6145	68	1890	500	3910	10	1	13692000	887	25.41	1.51	12	0.16	255.00	4280.00	10680	20230302	-39.33	3220	20221013	101.24	10680	-39.33	20230302	3750	72.80	20230103	10680	-39.33	20230302	3220	101.24	20221013	2.20	N	277070	500	68 억	440606	N	N	17	N	N
79	20230616	131013	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6510	200	2	3.17	127556810	19732	45.55	6390	6560	6330	8200	4420	6310	6464.46	3.22	0	333	6570	6440	6330	6200	6090	6385	6145	68	1890	500	3910	10	1	13692000	891	25.53	1.52	12	0.14	255.00	4280.00	10680	20230302	-39.04	3220	20221013	102.17	10680	-39.04	20230302	3750	73.60	20230103	10680	-39.04	20230302	3220	102.17	20221013	2.20	N	277070	500	68 억	440606	N	N	17	N	N
80	20230616	120845	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6490	180	2	2.85	102939520	15938	36.80	6390	6560	6330	8200	4420	6310	6458.75	3.22	0	561	6570	6440	6330	6200	6090	6385	6145	68	1890	500	3910	10	1	13692000	889	25.45	1.52	12	0.12	255.00	4280.00	10680	20230302	-39.23	3220	20221013	101.55	10680	-39.23	20230302	3750	73.07	20230103	10680	-39.23	20230302	3220	101.55	20221013	2.20	N	277070	500	68 억	440606	N	N	17	N	N
81	20230616	110620	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6510	200	2	3.17	92624930	14345	33.12	6390	6560	6330	8200	4420	6310	6456.95	3.22	0	378	6570	6440	6330	6200	6090	6385	6145	68	1890	500	3910	10	1	13692000	891	25.53	1.52	12	0.10	255.00	4280.00	10680	20230302	-39.04	3220	20221013	102.17	10680	-39.04	20230302	3750	73.60	20230103	10680	-39.04	20230302	3220	102.17	20221013	2.20	N	277070	500	68 억	440606	N	N	17	N	N
82	20230616	100847	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6560	250	2	3.96	58157060	9026	20.84	6390	6560	6330	8200	4420	6310	6443.28	3.22	0	-91	6570	6440	6330	6200	6090	6385	6145	68	1890	500	3910	10	1	13692000	898	25.73	1.53	12	0.07	255.00	4280.00	10680	20230302	-38.58	3220	20221013	103.73	10680	-38.58	20230302	3750	74.93	20230103	10680	-38.58	20230302	3220	103.73	20221013	2.20	N	277070	500	68 억	440606	N	N	17	N	N
83	20230616	091021	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6380	70	2	1.11	10982440	1729	3.99	6390	6390	6330	8200	4420	6310	6351.90	3.22	0	-769	6570	6440	6330	6200	6090	6385	6145	68	1890	500	3910	10	1	13692000	874	25.02	1.49	12	0.01	255.00	4280.00	10680	20230302	-40.26	3220	20221013	98.14	10680	-40.26	20230302	3750	70.13	20230103	10680	-40.26	20230302	3220	98.14	20221013	2.20	N	277070	500	68 억	440606	N	N	17	N	N
84	20230615	151011	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6320	10	2	0.16	258383920	40789	48.24	6340	6460	6220	8200	4420	6310	6334.65	3.08	0	17972	7010	6660	6350	6000	5690	6505	5845	68	1890	500	3910	10	1	13692000	865	24.78	1.48	12	0.30	255.00	4280.00	10680	20230302	-40.82	3220	20221013	96.27	10680	-40.82	20230302	3750	68.53	20230103	10680	-40.82	20230302	3220	96.27	20221013	2.26	N	277070	500	68 억	421329	N	N	26	N	N
85	20230615	140745	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6310	0	3	0.00	206401010	32528	38.47	6340	6460	6220	8200	4420	6310	6345.33	3.08	0	14203	7010	6660	6350	6000	5690	6505	5845	68	1890	500	3910	10	1	13692000	864	24.75	1.47	12	0.24	255.00	4280.00	10680	20230302	-40.92	3220	20221013	95.96	10680	-40.92	20230302	3750	68.27	20230103	10680	-40.92	20230302	3220	95.96	20221013	2.26	N	277070	500	68 억	421329	N	N	26	N	N
86	20230615	130455	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6350	40	2	0.63	194829920	30702	36.31	6340	6460	6220	8200	4420	6310	6345.84	3.08	0	14386	7010	6660	6350	6000	5690	6505	5845	68	1890	500	3910	10	1	13692000	869	24.90	1.48	12	0.22	255.00	4280.00	10680	20230302	-40.54	3220	20221013	97.20	10680	-40.54	20230302	3750	69.33	20230103	10680	-40.54	20230302	3220	97.20	20221013	2.26	N	277070	500	68 억	421329	N	N	26	N	N
87	20230615	120941	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6330	20	2	0.32	183296150	28887	34.17	6340	6460	6220	8200	4420	6310	6345.28	3.08	0	14391	7010	6660	6350	6000	5690	6505	5845	68	1890	500	3910	10	1	13692000	867	24.82	1.48	12	0.21	255.00	4280.00	10680	20230302	-40.73	3220	20221013	96.58	10680	-40.73	20230302	3750	68.80	20230103	10680	-40.73	20230302	3220	96.58	20221013	2.26	N	277070	500	68 억	421329	N	N	26	N	N
88	20230615	110749	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6240	-70	5	-1.11	156517490	24625	29.12	6340	6460	6240	8200	4420	6310	6356.04	3.08	0	11556	7010	6660	6350	6000	5690	6505	5845	68	1890	500	3910	10	1	13692000	854	24.47	1.46	12	0.18	255.00	4280.00	10680	20230302	-41.57	3220	20221013	93.79	10680	-41.57	20230302	3750	66.40	20230103	10680	-41.57	20230302	3220	93.79	20221013	2.26	N	277070	500	68 억	421329	N	N	26	N	N
89	20230611	184641	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6830	150	2	2.25	1017204190	147290	169.23	6700	7130	6670	8680	4680	6680	6906.39	2.96	-9874	-8228	7073	6876	6753	6556	6433	6815	6495	68	2000	500	4140	10	1	13692000	935	26.78	1.60	12	1.08	255.00	4280.00	10680	20230302	-36.05	3220	20221013	112.11	10680	-36.05	20230302	3750	82.13	20230103	10680	-36.05	20230302	3220	112.11	20221013	2.32	N	277070	500	68 억	404633	N	N	24	N	N
90	20230611	180342	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	6830	150	2	2.25	1017204190	147290	169.23	6700	7130	6670	8680	4680	6680	6906.39	2.96	-9874	-8228	7073	6876	6753	6556	6433	6815	6495	68	2000	500	4140	10	1	13692000	935	26.78	1.60	12	1.08	255.00	4280.00	10680	20230302	-36.05	3220	20221013	112.11	10680	-36.05	20230302	3750	82.13	20230103	10680	-36.05	20230302	3220	112.11	20221013	2.32	N	277070	500	68 억	404633	N	N	24	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History