KissMeData/400560/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161126	50.00	KOSDAQ	금융	N	N	N	N	50	N	3075	105	2	3.54	1315977560	433753	855.48	2970	3115	2900	3860	2080	2970	3033.28	2.67	0	10408	3030	3000	2970	2940	2910	3015	2955	3	890	100	2070	5	1	3050000	94	307.50	1.58	12	14.22	10.00	1951.00	4761	20220922	-35.41	2730	20230512	12.64	3465	-11.26	20230508	2730	12.64	20230512	3595	-14.46	20220922	2100	46.43	20221212	2.44	N	400560	100	3 억	81446	N	N	N	N
3	20230630	151127	50.00	KOSDAQ	금융	N	N	N	N	50	N	3065	95	2	3.20	1206906505	398297	785.55	2970	3115	2900	3860	2080	2970	3030.17	2.67	0	9518	3030	3000	2970	2940	2910	3015	2955	3	890	100	2070	5	1	3050000	93	306.50	1.57	12	13.06	10.00	1951.00	4761	20220922	-35.62	2730	20230512	12.27	3465	-11.54	20230508	2730	12.27	20230512	3595	-14.74	20220922	2100	45.95	20221212	2.44	N	400560	100	3 억	81446	N	N	N	N
4	20230630	141126	50.00	KOSDAQ	금융	N	N	N	N	50	N	3020	50	2	1.68	995430965	329418	649.70	2970	3100	2900	3860	2080	2970	3021.79	2.67	0	8067	3030	3000	2970	2940	2910	3015	2955	3	890	100	2070	5	1	3050000	92	302.00	1.55	12	10.80	10.00	1951.00	4761	20220922	-36.57	2730	20230512	10.62	3465	-12.84	20230508	2730	10.62	20230512	3595	-15.99	20220922	2100	43.81	20221212	2.44	N	400560	100	3 억	81446	N	N	N	N
5	20230630	131125	50.00	KOSDAQ	금융	N	N	N	N	50	N	3010	40	2	1.35	940729135	311280	613.93	2970	3100	2900	3860	2080	2970	3022.13	2.67	0	7697	3030	3000	2970	2940	2910	3015	2955	3	890	100	2070	5	1	3050000	92	301.00	1.54	12	10.21	10.00	1951.00	4761	20220922	-36.78	2730	20230512	10.26	3465	-13.13	20230508	2730	10.26	20230512	3595	-16.27	20220922	2100	43.33	20221212	2.44	N	400560	100	3 억	81446	N	N	N	N
6	20230630	121122	50.00	KOSDAQ	금융	N	N	N	N	50	N	3000	30	2	1.01	903875385	299043	589.79	2970	3100	2900	3860	2080	2970	3022.56	2.67	0	8060	3030	3000	2970	2940	2910	3015	2955	3	890	100	2070	5	1	3050000	92	300.00	1.54	12	9.80	10.00	1951.00	4761	20220922	-36.99	2730	20230512	9.89	3465	-13.42	20230508	2730	9.89	20230512	3595	-16.55	20220922	2100	42.86	20221212	2.44	N	400560	100	3 억	81446	N	N	N	N
7	20230630	111112	50.00	KOSDAQ	금융	N	N	N	N	50	N	3050	80	2	2.69	740354560	244976	483.16	2970	3095	2900	3860	2080	2970	3022.15	2.67	0	11751	3030	3000	2970	2940	2910	3015	2955	3	890	100	2070	5	1	3050000	93	305.00	1.56	12	8.03	10.00	1951.00	4761	20220922	-35.94	2730	20230512	11.72	3465	-11.98	20230508	2730	11.72	20230512	3595	-15.16	20220922	2100	45.24	20221212	2.44	N	400560	100	3 억	81446	N	N	N	N
8	20230630	101125	50.00	KOSDAQ	금융	N	N	N	N	50	N	3005	35	2	1.18	271544385	91261	179.99	2970	3050	2900	3860	2080	2970	2975.47	2.67	0	7232	3030	3000	2970	2940	2910	3015	2955	3	890	100	2070	5	1	3050000	92	300.50	1.54	12	2.99	10.00	1951.00	4761	20220922	-36.88	2730	20230512	10.07	3465	-13.28	20230508	2730	10.07	20230512	3595	-16.41	20220922	2100	43.10	20221212	2.44	N	400560	100	3 억	81446	N	N	N	N
9	20230630	091125	50.00	KOSDAQ	금융	N	N	N	N	50	N	2920	-50	5	-1.68	19689595	6726	13.27	2970	2970	2920	3860	2080	2970	2927.39	2.67	0	-42	3030	3000	2970	2940	2910	3015	2955	3	890	100	2070	5	1	3050000	89	292.00	1.50	12	0.22	10.00	1951.00	4761	20220922	-38.67	2730	20230512	6.96	3465	-15.73	20230508	2730	6.96	20230512	3595	-18.78	20220922	2100	39.05	20221212	2.44	N	400560	100	3 억	81446	N	N	N	N
10	20230629	161119	50.00	KOSDAQ	금융	N	N	N	N	50	N	2970	20	2	0.68	150309275	50702	24.02	2960	3000	2940	3835	2065	2950	2964.56	2.76	0	-2610	3203	3076	3013	2886	2823	3045	2855	3	885	100	2060	5	1	3050000	91	297.00	1.52	12	1.66	10.00	1951.00	4761	20220922	-37.62	2730	20230512	8.79	3465	-14.29	20230508	2730	8.79	20230512	3595	-17.39	20220922	2100	41.43	20221212	2.31	N	400560	100	3 억	84056	N	N	N	N
11	20230629	151119	50.00	KOSDAQ	금융	N	N	N	N	50	N	2945	-5	5	-0.17	148765675	50182	23.78	2960	3000	2940	3835	2065	2950	2964.52	2.76	0	-2485	3203	3076	3013	2886	2823	3045	2855	3	885	100	2060	5	1	3050000	90	294.50	1.51	12	1.65	10.00	1951.00	4761	20220922	-38.14	2730	20230512	7.88	3465	-15.01	20230508	2730	7.88	20230512	3595	-18.08	20220922	2100	40.24	20221212	2.31	N	400560	100	3 억	84056	N	N	N	N
12	20230629	141117	50.00	KOSDAQ	금융	N	N	N	N	50	N	2945	-5	5	-0.17	126828195	42733	20.25	2960	3000	2945	3835	2065	2950	2967.92	2.76	0	-1844	3203	3076	3013	2886	2823	3045	2855	3	885	100	2060	5	1	3050000	90	294.50	1.51	12	1.40	10.00	1951.00	4761	20220922	-38.14	2730	20230512	7.88	3465	-15.01	20230508	2730	7.88	20230512	3595	-18.08	20220922	2100	40.24	20221212	2.31	N	400560	100	3 억	84056	N	N	N	N
13	20230629	131115	50.00	KOSDAQ	금융	N	N	N	N	50	N	2955	5	2	0.17	105208605	35395	16.77	2960	3000	2955	3835	2065	2950	2972.41	2.76	0	-1586	3203	3076	3013	2886	2823	3045	2855	3	885	100	2060	5	1	3050000	90	295.50	1.51	12	1.16	10.00	1951.00	4761	20220922	-37.93	2730	20230512	8.24	3465	-14.72	20230508	2730	8.24	20230512	3595	-17.80	20220922	2100	40.71	20221212	2.31	N	400560	100	3 억	84056	N	N	N	N
14	20230629	121120	50.00	KOSDAQ	금융	N	N	N	N	50	N	2975	25	2	0.85	82816785	27843	13.19	2960	3000	2955	3835	2065	2950	2974.42	2.76	0	-1392	3203	3076	3013	2886	2823	3045	2855	3	885	100	2060	5	1	3050000	91	297.50	1.52	12	0.91	10.00	1951.00	4761	20220922	-37.51	2730	20230512	8.97	3465	-14.14	20230508	2730	8.97	20230512	3595	-17.25	20220922	2100	41.67	20221212	2.31	N	400560	100	3 억	84056	N	N	N	N
15	20230629	111120	50.00	KOSDAQ	금융	N	N	N	N	50	N	2970	20	2	0.68	55015320	18463	8.75	2960	3000	2955	3835	2065	2950	2979.76	2.76	0	-338	3203	3076	3013	2886	2823	3045	2855	3	885	100	2060	5	1	3050000	91	297.00	1.52	12	0.61	10.00	1951.00	4761	20220922	-37.62	2730	20230512	8.79	3465	-14.29	20230508	2730	8.79	20230512	3595	-17.39	20220922	2100	41.43	20221212	2.31	N	400560	100	3 억	84056	N	N	N	N
16	20230629	101123	50.00	KOSDAQ	금융	N	N	N	N	50	N	2970	20	2	0.68	49564440	16627	7.88	2960	3000	2955	3835	2065	2950	2980.96	2.76	0	-275	3203	3076	3013	2886	2823	3045	2855	3	885	100	2060	5	1	3050000	91	297.00	1.52	12	0.55	10.00	1951.00	4761	20220922	-37.62	2730	20230512	8.79	3465	-14.29	20230508	2730	8.79	20230512	3595	-17.39	20220922	2100	41.43	20221212	2.31	N	400560	100	3 억	84056	N	N	N	N
17	20230629	091010	50.00	KOSDAQ	금융	N	N	N	N	50	N	2965	15	2	0.51	5487000	1854	0.88	2960	3000	2955	3835	2065	2950	2959.55	2.76	0	-38	3203	3076	3013	2886	2823	3045	2855	3	885	100	2060	5	1	3050000	90	296.50	1.52	12	0.06	10.00	1951.00	4761	20220922	-37.72	2730	20230512	8.61	3465	-14.43	20230508	2730	8.61	20230512	3595	-17.52	20220922	2100	41.19	20221212	2.31	N	400560	100	3 억	84056	N	N	N	N
18	20230628	161103	50.00	KOSDAQ	금융	N	N	N	N	50	N	2950	-150	5	-4.84	632334265	210709	135.20	3105	3140	2950	4030	2170	3100	3001.47	2.89	0	-2867	3206	3152	3096	3042	2986	3180	3070	3	930	100	2170	5	1	3050000	90	295.00	1.51	12	6.91	10.00	1951.00	4761	20220922	-38.04	2730	20230512	8.06	3465	-14.86	20230508	2730	8.06	20230512	3595	-17.94	20220922	2100	40.48	20221212	2.86	N	400560	100	3 억	88256	N	N	N	N
19	20230628	151112	50.00	KOSDAQ	금융	N	N	N	N	50	N	2960	-140	5	-4.52	610876155	203447	130.54	3105	3140	2950	4030	2170	3100	3002.63	2.89	0	-1964	3206	3152	3096	3042	2986	3180	3070	3	930	100	2170	5	1	3050000	90	296.00	1.52	12	6.67	10.00	1951.00	4761	20220922	-37.83	2730	20230512	8.42	3465	-14.57	20230508	2730	8.42	20230512	3595	-17.66	20220922	2100	40.95	20221212	2.86	N	400560	100	3 억	88256	N	N	N	N
20	20230628	141111	50.00	KOSDAQ	금융	N	N	N	N	50	N	2980	-120	5	-3.87	568468990	189115	121.35	3105	3140	2950	4030	2170	3100	3005.94	2.89	0	-609	3206	3152	3096	3042	2986	3180	3070	3	930	100	2170	5	1	3050000	91	298.00	1.53	12	6.20	10.00	1951.00	4761	20220922	-37.41	2730	20230512	9.16	3465	-14.00	20230508	2730	9.16	20230512	3595	-17.11	20220922	2100	41.90	20221212	2.86	N	400560	100	3 억	88256	N	N	N	N
21	20230628	131111	50.00	KOSDAQ	금융	N	N	N	N	50	N	2980	-120	5	-3.87	526696555	175027	112.31	3105	3140	2950	4030	2170	3100	3009.23	2.89	0	-123	3206	3152	3096	3042	2986	3180	3070	3	930	100	2170	5	1	3050000	91	298.00	1.53	12	5.74	10.00	1951.00	4761	20220922	-37.41	2730	20230512	9.16	3465	-14.00	20230508	2730	9.16	20230512	3595	-17.11	20220922	2100	41.90	20221212	2.86	N	400560	100	3 억	88256	N	N	N	N
22	20230628	121124	50.00	KOSDAQ	금융	N	N	N	N	50	N	2985	-115	5	-3.71	510877665	169738	108.91	3105	3140	2950	4030	2170	3100	3009.80	2.89	0	3394	3206	3152	3096	3042	2986	3180	3070	3	930	100	2170	5	1	3050000	91	298.50	1.53	12	5.57	10.00	1951.00	4761	20220922	-37.30	2730	20230512	9.34	3465	-13.85	20230508	2730	9.34	20230512	3595	-16.97	20220922	2100	42.14	20221212	2.86	N	400560	100	3 억	88256	N	N	N	N
23	20230628	111119	50.00	KOSDAQ	금융	N	N	N	N	50	N	2970	-130	5	-4.19	433972640	143750	92.24	3105	3140	2960	4030	2170	3100	3018.94	2.89	0	3342	3206	3152	3096	3042	2986	3180	3070	3	930	100	2170	5	1	3050000	91	297.00	1.52	12	4.71	10.00	1951.00	4761	20220922	-37.62	2730	20230512	8.79	3465	-14.29	20230508	2730	8.79	20230512	3595	-17.39	20220922	2100	41.43	20221212	2.86	N	400560	100	3 억	88256	N	N	N	N
24	20230628	101120	50.00	KOSDAQ	금융	N	N	N	N	50	N	2985	-115	5	-3.71	306552610	100981	64.79	3105	3140	2980	4030	2170	3100	3035.75	2.89	0	1195	3206	3152	3096	3042	2986	3180	3070	3	930	100	2170	5	1	3050000	91	298.50	1.53	12	3.31	10.00	1951.00	4761	20220922	-37.30	2730	20230512	9.34	3465	-13.85	20230508	2730	9.34	20230512	3595	-16.97	20220922	2100	42.14	20221212	2.86	N	400560	100	3 억	88256	N	N	N	N
25	20230628	091114	50.00	KOSDAQ	금융	N	N	N	N	50	N	3060	-40	5	-1.29	88825720	28788	18.47	3105	3140	3055	4030	2170	3100	3085.51	2.89	0	-1299	3206	3152	3096	3042	2986	3180	3070	3	930	100	2170	5	1	3050000	93	306.00	1.57	12	0.94	10.00	1951.00	4761	20220922	-35.73	2730	20230512	12.09	3465	-11.69	20230508	2730	12.09	20230512	3595	-14.88	20220922	2100	45.71	20221212	2.86	N	400560	100	3 억	88256	N	N	N	N
26	20230627	161114	50.00	KOSDAQ	금융	N	N	N	N	50	N	3100	70	2	2.31	483392805	155727	49.50	3055	3150	3040	3935	2125	3030	3104.13	2.45	0	13959	3136	3082	2991	2937	2846	3110	2965	3	905	100	2120	5	1	3050000	95	310.00	1.59	12	5.11	10.00	1951.00	4761	20220922	-34.89	2730	20230512	13.55	3465	-10.53	20230508	2730	13.55	20230512	3595	-13.77	20220922	2100	47.62	20221212	2.69	N	400560	100	3 억	74641	N	N	N	N
27	20230627	151125	50.00	KOSDAQ	금융	N	N	N	N	50	N	3115	85	2	2.81	458722640	147773	46.97	3055	3150	3040	3935	2125	3030	3104.24	2.45	0	13959	3136	3082	2991	2937	2846	3110	2965	3	905	100	2120	5	1	3050000	95	311.50	1.60	12	4.85	10.00	1951.00	4761	20220922	-34.57	2730	20230512	14.10	3465	-10.10	20230508	2730	14.10	20230512	3595	-13.35	20220922	2100	48.33	20221212	2.69	N	400560	100	3 억	74641	N	N	N	N
28	20230627	141133	50.00	KOSDAQ	금융	N	N	N	N	50	N	3115	85	2	2.81	429623535	138425	44.00	3055	3150	3040	3935	2125	3030	3103.66	2.45	0	13049	3136	3082	2991	2937	2846	3110	2965	3	905	100	2120	5	1	3050000	95	311.50	1.60	12	4.54	10.00	1951.00	4761	20220922	-34.57	2730	20230512	14.10	3465	-10.10	20230508	2730	14.10	20230512	3595	-13.35	20220922	2100	48.33	20221212	2.69	N	400560	100	3 억	74641	N	N	N	N
29	20230627	121131	50.00	KOSDAQ	금융	N	N	N	N	50	N	3120	90	2	2.97	343207785	110652	35.17	3055	3150	3040	3935	2125	3030	3101.69	2.45	0	11140	3136	3082	2991	2937	2846	3110	2965	3	905	100	2120	5	1	3050000	95	312.00	1.60	12	3.63	10.00	1951.00	4761	20220922	-34.47	2730	20230512	14.29	3465	-9.96	20230508	2730	14.29	20230512	3595	-13.21	20220922	2100	48.57	20221212	2.69	N	400560	100	3 억	74641	N	N	N	N
30	20230627	111142	50.00	KOSDAQ	금융	N	N	N	N	50	N	3090	60	2	1.98	313472965	101093	32.13	3055	3150	3040	3935	2125	3030	3100.84	2.45	0	8499	3136	3082	2991	2937	2846	3110	2965	3	905	100	2120	5	1	3050000	94	309.00	1.58	12	3.31	10.00	1951.00	4761	20220922	-35.10	2730	20230512	13.19	3465	-10.82	20230508	2730	13.19	20230512	3595	-14.05	20220922	2100	47.14	20221212	2.69	N	400560	100	3 억	74641	N	N	N	N
31	20230627	101107	50.00	KOSDAQ	금융	N	N	N	N	50	N	3090	60	2	1.98	268555335	86558	27.51	3055	3150	3040	3935	2125	3030	3102.61	2.45	0	6920	3136	3082	2991	2937	2846	3110	2965	3	905	100	2120	5	1	3050000	94	309.00	1.58	12	2.84	10.00	1951.00	4761	20220922	-35.10	2730	20230512	13.19	3465	-10.82	20230508	2730	13.19	20230512	3595	-14.05	20220922	2100	47.14	20221212	2.69	N	400560	100	3 억	74641	N	N	N	N
32	20230627	091113	50.00	KOSDAQ	금융	N	N	N	N	50	N	3105	75	2	2.48	105949970	34165	10.86	3055	3150	3040	3935	2125	3030	3101.13	2.45	0	4701	3136	3082	2991	2937	2846	3110	2965	3	905	100	2120	5	1	3050000	95	310.50	1.59	12	1.12	10.00	1951.00	4761	20220922	-34.78	2730	20230512	13.74	3465	-10.39	20230508	2730	13.74	20230512	3595	-13.63	20220922	2100	47.86	20221212	2.69	N	400560	100	3 억	74641	N	N	N	N
33	20230626	161112	50.00	KOSDAQ	금융	N	N	N	N	50	N	3030	105	2	3.59	926994485	310513	295.17	2905	3045	2900	3800	2050	2925	2984.67	2.13	0	8492	3015	2970	2925	2880	2835	2970	2880	3	875	100	2040	5	1	3050000	92	303.00	1.55	12	10.18	10.00	1951.00	4761	20220922	-36.36	2730	20230512	10.99	3465	-12.55	20230508	2730	10.99	20230512	3595	-15.72	20220922	2100	44.29	20221212	2.33	N	400560	100	3 억	65100	N	N	N	N
34	20230626	151119	50.00	KOSDAQ	금융	N	N	N	N	50	N	3040	115	2	3.93	832062180	279225	265.43	2905	3045	2900	3800	2050	2925	2979.90	2.13	0	8536	3015	2970	2925	2880	2835	2970	2880	3	875	100	2040	5	1	3050000	93	304.00	1.56	12	9.15	10.00	1951.00	4761	20220922	-36.15	2730	20230512	11.36	3465	-12.27	20230508	2730	11.36	20230512	3595	-15.44	20220922	2100	44.76	20221212	2.33	N	400560	100	3 억	65100	N	N	N	N
35	20230626	141117	50.00	KOSDAQ	금융	N	N	N	N	50	N	2925	0	3	0.00	165262275	56413	53.63	2905	2975	2900	3800	2050	2925	2929.51	2.13	0	1542	3015	2970	2925	2880	2835	2970	2880	3	875	100	2040	5	1	3050000	89	292.50	1.50	12	1.85	10.00	1951.00	4761	20220922	-38.56	2730	20230512	7.14	3465	-15.58	20230508	2730	7.14	20230512	3595	-18.64	20220922	2100	39.29	20221212	2.33	N	400560	100	3 억	65100	N	N	N	N
36	20230626	121114	50.00	KOSDAQ	금융	N	N	N	N	50	N	2930	5	2	0.17	137065850	46761	44.45	2905	2975	2900	3800	2050	2925	2931.20	2.13	0	-673	3015	2970	2925	2880	2835	2970	2880	3	875	100	2040	5	1	3050000	89	293.00	1.50	12	1.53	10.00	1951.00	4761	20220922	-38.46	2730	20230512	7.33	3465	-15.44	20230508	2730	7.33	20230512	3595	-18.50	20220922	2100	39.52	20221212	2.33	N	400560	100	3 억	65100	N	N	N	N
37	20230626	111112	50.00	KOSDAQ	금융	N	N	N	N	50	N	2930	5	2	0.17	115917910	39525	37.57	2905	2975	2900	3800	2050	2925	2932.77	2.13	0	-145	3015	2970	2925	2880	2835	2970	2880	3	875	100	2040	5	1	3050000	89	293.00	1.50	12	1.30	10.00	1951.00	4761	20220922	-38.46	2730	20230512	7.33	3465	-15.44	20230508	2730	7.33	20230512	3595	-18.50	20220922	2100	39.52	20221212	2.33	N	400560	100	3 억	65100	N	N	N	N
38	20230626	101109	50.00	KOSDAQ	금융	N	N	N	N	50	N	2925	0	3	0.00	80343965	27349	26.00	2905	2975	2900	3800	2050	2925	2937.73	2.13	0	-1015	3015	2970	2925	2880	2835	2970	2880	3	875	100	2040	5	1	3050000	89	292.50	1.50	12	0.90	10.00	1951.00	4761	20220922	-38.56	2730	20230512	7.14	3465	-15.58	20230508	2730	7.14	20230512	3595	-18.64	20220922	2100	39.29	20221212	2.33	N	400560	100	3 억	65100	N	N	N	N
39	20230626	091116	50.00	KOSDAQ	금융	N	N	N	N	50	N	2920	-5	5	-0.17	11068200	3804	3.62	2905	2925	2900	3800	2050	2925	2909.62	2.13	0	93	3015	2970	2925	2880	2835	2970	2880	3	875	100	2040	5	1	3050000	89	292.00	1.50	12	0.12	10.00	1951.00	4761	20220922	-38.67	2730	20230512	6.96	3465	-15.73	20230508	2730	6.96	20230512	3595	-18.78	20220922	2100	39.05	20221212	2.33	N	400560	100	3 억	65100	N	N	N	N
40	20230623	191025	50.00	KOSDAQ	금융	N	N	N	N	50	N	2925	0	3	0.00	306961930	105198	34.72	2925	2970	2880	3800	2050	2925	2918.29	2.13	-5247	-5247	3028	2976	2918	2866	2808	3002	2892	3	875	100	2040	5	1	3050000	89	292.50	1.50	12	3.45	10.00	1951.00	4761	20220922	-38.56	2730	20230512	7.14	3465	-15.58	20230508	2730	7.14	20230512	3595	-18.64	20220922	2100	39.29	20221212	2.73	N	400560	100	3 억	65100	N	N	N	N
41	20230623	140904	50.00	KOSDAQ	금융	N	N	N	N	50	N	2930	5	2	0.17	243711690	83535	27.57	2925	2970	2880	3800	2050	2925	2917.48	2.31	0	-4917	3028	2976	2918	2866	2808	3002	2892	3	875	100	2040	5	1	3050000	89	293.00	1.50	12	2.74	10.00	1951.00	4761	20220922	-38.46	2730	20230512	7.33	3465	-15.44	20230508	2730	7.33	20230512	3595	-18.50	20220922	2100	39.52	20221212	2.73	N	400560	100	3 억	70347	N	N	N	N
42	20230622	160443	50.00	KOSDAQ	금융	N	N	N	N	50	N	2925	80	2	2.81	880726430	301290	21.77	2885	2970	2860	3695	1995	2845	2923.18	1.07	0	35411	3538	3191	3013	2666	2488	3102	2577	3	850	100	1990	5	1	3050000	89	292.50	1.50	12	9.88	10.00	1951.00	4761	20220922	-38.56	2730	20230512	7.14	3465	-15.58	20230508	2730	7.14	20230512	3595	-18.64	20220922	2100	39.29	20221212	2.74	N	400560	100	3 억	32545	N	N	N	N
43	20230622	150556	50.00	KOSDAQ	금융	N	N	N	N	50	N	2925	80	2	2.81	863495465	295400	21.34	2885	2970	2860	3695	1995	2845	2923.14	1.07	0	35298	3538	3191	3013	2666	2488	3102	2577	3	850	100	1990	5	1	3050000	89	292.50	1.50	12	9.69	10.00	1951.00	4761	20220922	-38.56	2730	20230512	7.14	3465	-15.58	20230508	2730	7.14	20230512	3595	-18.64	20220922	2100	39.29	20221212	2.74	N	400560	100	3 억	32545	N	N	N	N
44	20230622	140736	50.00	KOSDAQ	금융	N	N	N	N	50	N	2925	80	2	2.81	804234755	275100	19.87	2885	2970	2860	3695	1995	2845	2923.43	1.07	0	34379	3538	3191	3013	2666	2488	3102	2577	3	850	100	1990	5	1	3050000	89	292.50	1.50	12	9.02	10.00	1951.00	4761	20220922	-38.56	2730	20230512	7.14	3465	-15.58	20230508	2730	7.14	20230512	3595	-18.64	20220922	2100	39.29	20221212	2.74	N	400560	100	3 억	32545	N	N	N	N
45	20230622	130701	50.00	KOSDAQ	금융	N	N	N	N	50	N	2925	80	2	2.81	729157655	249453	18.02	2885	2970	2860	3695	1995	2845	2923.03	1.07	0	29624	3538	3191	3013	2666	2488	3102	2577	3	850	100	1990	5	1	3050000	89	292.50	1.50	12	8.18	10.00	1951.00	4761	20220922	-38.56	2730	20230512	7.14	3465	-15.58	20230508	2730	7.14	20230512	3595	-18.64	20220922	2100	39.29	20221212	2.74	N	400560	100	3 억	32545	N	N	N	N
46	20230622	120440	50.00	KOSDAQ	금융	N	N	N	N	50	N	2905	60	2	2.11	706112505	241527	17.45	2885	2970	2860	3695	1995	2845	2923.53	1.07	0	29172	3538	3191	3013	2666	2488	3102	2577	3	850	100	1990	5	1	3050000	89	290.50	1.49	12	7.92	10.00	1951.00	4761	20220922	-38.98	2730	20230512	6.41	3465	-16.16	20230508	2730	6.41	20230512	3595	-19.19	20220922	2100	38.33	20221212	2.74	N	400560	100	3 억	32545	N	N	N	N
47	20230622	110321	50.00	KOSDAQ	금융	N	N	N	N	50	N	2920	75	2	2.64	675542530	231016	16.69	2885	2970	2860	3695	1995	2845	2924.22	1.07	0	29160	3538	3191	3013	2666	2488	3102	2577	3	850	100	1990	5	1	3050000	89	292.00	1.50	12	7.57	10.00	1951.00	4761	20220922	-38.67	2730	20230512	6.96	3465	-15.73	20230508	2730	6.96	20230512	3595	-18.78	20220922	2100	39.05	20221212	2.74	N	400560	100	3 억	32545	N	N	N	N
48	20230622	100713	50.00	KOSDAQ	금융	N	N	N	N	50	N	2905	60	2	2.11	573631005	196031	14.16	2885	2970	2860	3695	1995	2845	2926.23	1.07	0	34064	3538	3191	3013	2666	2488	3102	2577	3	850	100	1990	5	1	3050000	89	290.50	1.49	12	6.43	10.00	1951.00	4761	20220922	-38.98	2730	20230512	6.41	3465	-16.16	20230508	2730	6.41	20230512	3595	-19.19	20220922	2100	38.33	20221212	2.74	N	400560	100	3 억	32545	N	N	N	N
49	20230622	090808	50.00	KOSDAQ	금융	N	N	N	N	50	N	2910	65	2	2.28	137128050	47178	3.41	2885	2935	2860	3695	1995	2845	2906.61	1.07	0	9876	3538	3191	3013	2666	2488	3102	2577	3	850	100	1990	5	1	3050000	89	291.00	1.49	12	1.55	10.00	1951.00	4761	20220922	-38.88	2730	20230512	6.59	3465	-16.02	20230508	2730	6.59	20230512	3595	-19.05	20220922	2100	38.57	20221212	2.74	N	400560	100	3 억	32545	N	N	N	N
50	20230621	160326	50.00	KOSDAQ	금융	N	N	N	N	50	N	2845	-20	5	-0.70	4211277460	1373831	4375.26	2865	3360	2835	3720	2010	2865	3066.16	1.49	0	-11920	2938	2901	2878	2841	2818	2890	2830	3	855	100	2000	5	1	3050000	87	284.50	1.46	12	45.04	10.00	1951.00	4761	20220922	-40.24	2730	20230512	4.21	3465	-17.89	20230508	2730	4.21	20230512	3595	-20.86	20220922	2100	35.48	20221212	2.72	N	400560	100	3 억	45401	N	N	N	N
51	20230621	150554	50.00	KOSDAQ	금융	N	N	N	N	50	N	2850	-15	5	-0.52	4126284500	1343998	4280.25	2865	3360	2835	3720	2010	2865	3070.16	1.49	0	-12813	2938	2901	2878	2841	2818	2890	2830	3	855	100	2000	5	1	3050000	87	285.00	1.46	12	44.07	10.00	1951.00	4761	20220922	-40.14	2730	20230512	4.40	3465	-17.75	20230508	2730	4.40	20230512	3595	-20.72	20220922	2100	35.71	20221212	2.72	N	400560	100	3 억	45401	N	N	N	N
52	20230621	140949	50.00	KOSDAQ	금융	N	N	N	N	50	N	2850	-15	5	-0.52	3963828005	1287020	4098.79	2865	3360	2835	3720	2010	2865	3079.85	1.49	0	-14965	2938	2901	2878	2841	2818	2890	2830	3	855	100	2000	5	1	3050000	87	285.00	1.46	12	42.20	10.00	1951.00	4761	20220922	-40.14	2730	20230512	4.40	3465	-17.75	20230508	2730	4.40	20230512	3595	-20.72	20220922	2100	35.71	20221212	2.72	N	400560	100	3 억	45401	N	N	N	N
53	20230621	130338	50.00	KOSDAQ	금융	N	N	N	N	50	N	2975	110	2	3.84	212481885	72920	232.23	2865	2990	2845	3720	2010	2865	2913.90	1.49	0	-6148	2938	2901	2878	2841	2818	2890	2830	3	855	100	2000	5	1	3050000	91	297.50	1.52	12	2.39	10.00	1951.00	4761	20220922	-37.51	2730	20230512	8.97	3465	-14.14	20230508	2730	8.97	20230512	3595	-17.25	20220922	2100	41.67	20221212	2.72	N	400560	100	3 억	45401	N	N	N	N
54	20230621	120625	50.00	KOSDAQ	금융	N	N	N	N	50	N	2855	-10	5	-0.35	43390730	15104	48.10	2865	2905	2855	3720	2010	2865	2872.80	1.49	0	-284	2938	2901	2878	2841	2818	2890	2830	3	855	100	2000	5	1	3050000	87	285.50	1.46	12	0.50	10.00	1951.00	4761	20220922	-40.03	2730	20230512	4.58	3465	-17.60	20230508	2730	4.58	20230512	3595	-20.58	20220922	2100	35.95	20221212	2.72	N	400560	100	3 억	45401	N	N	N	N
55	20230621	110134	50.00	KOSDAQ	금융	N	N	N	N	50	N	2870	5	2	0.17	26011250	9033	28.77	2865	2905	2865	3720	2010	2865	2879.58	1.49	0	-276	2938	2901	2878	2841	2818	2890	2830	3	855	100	2000	5	1	3050000	88	287.00	1.47	12	0.30	10.00	1951.00	4761	20220922	-39.72	2730	20230512	5.13	3465	-17.17	20230508	2730	5.13	20230512	3595	-20.17	20220922	2100	36.67	20221212	2.72	N	400560	100	3 억	45401	N	N	N	N
56	20230621	100813	50.00	KOSDAQ	금융	N	N	N	N	50	N	2890	25	2	0.87	13730490	4775	15.21	2865	2905	2865	3720	2010	2865	2875.50	1.49	0	-241	2938	2901	2878	2841	2818	2890	2830	3	855	100	2000	5	1	3050000	88	289.00	1.48	12	0.16	10.00	1951.00	4761	20220922	-39.30	2730	20230512	5.86	3465	-16.59	20230508	2730	5.86	20230512	3595	-19.61	20220922	2100	37.62	20221212	2.72	N	400560	100	3 억	45401	N	N	N	N
57	20230621	090726	50.00	KOSDAQ	금융	N	N	N	N	50	N	2905	40	2	1.40	7278070	2537	8.08	2865	2905	2865	3720	2010	2865	2868.77	1.49	0	-125	2938	2901	2878	2841	2818	2890	2830	3	855	100	2000	5	1	3050000	89	290.50	1.49	12	0.08	10.00	1951.00	4761	20220922	-38.98	2730	20230512	6.41	3465	-16.16	20230508	2730	6.41	20230512	3595	-19.19	20220922	2100	38.33	20221212	2.72	N	400560	100	3 억	45401	N	N	N	N
58	20230620	160516	50.00	KOSDAQ	금융	N	N	N	N	50	N	2865	-10	5	-0.35	90305275	31400	134.56	2875	2915	2855	3735	2015	2875	2875.96	1.53	0	-1193	2928	2901	2883	2856	2838	2892	2847	3	860	100	2010	5	1	3050000	87	286.50	1.47	12	1.03	10.00	1951.00	4761	20220922	-39.82	2730	20230512	4.95	3465	-17.32	20230508	2730	4.95	20230512	3595	-20.31	20220922	2100	36.43	20221212	2.44	N	400560	100	3 억	46566	N	N	N	N
59	20230620	150813	50.00	KOSDAQ	금융	N	N	N	N	50	N	2880	5	2	0.17	76014750	26412	113.19	2875	2915	2855	3735	2015	2875	2878.04	1.53	0	-1209	2928	2901	2883	2856	2838	2892	2847	3	860	100	2010	5	1	3050000	88	288.00	1.48	12	0.87	10.00	1951.00	4761	20220922	-39.51	2730	20230512	5.49	3465	-16.88	20230508	2730	5.49	20230512	3595	-19.89	20220922	2100	37.14	20221212	2.44	N	400560	100	3 억	46566	N	N	N	N
60	20230620	140247	50.00	KOSDAQ	금융	N	N	N	N	50	N	2885	10	2	0.35	39624650	13760	58.97	2875	2910	2855	3735	2015	2875	2879.70	1.53	0	-856	2928	2901	2883	2856	2838	2892	2847	3	860	100	2010	5	1	3050000	88	288.50	1.48	12	0.45	10.00	1951.00	4761	20220922	-39.40	2730	20230512	5.68	3465	-16.74	20230508	2730	5.68	20230512	3595	-19.75	20220922	2100	37.38	20221212	2.44	N	400560	100	3 억	46566	N	N	N	N
61	20230620	130736	50.00	KOSDAQ	금융	N	N	N	N	50	N	2890	15	2	0.52	28876035	10057	43.10	2875	2905	2855	3735	2015	2875	2871.24	1.53	0	-519	2928	2901	2883	2856	2838	2892	2847	3	860	100	2010	5	1	3050000	88	289.00	1.48	12	0.33	10.00	1951.00	4761	20220922	-39.30	2730	20230512	5.86	3465	-16.59	20230508	2730	5.86	20230512	3595	-19.61	20220922	2100	37.62	20221212	2.44	N	400560	100	3 억	46566	N	N	N	N
62	20230620	120920	50.00	KOSDAQ	금융	N	N	N	N	50	N	2900	25	2	0.87	26727640	9313	39.91	2875	2905	2855	3735	2015	2875	2869.93	1.53	0	-423	2928	2901	2883	2856	2838	2892	2847	3	860	100	2010	5	1	3050000	88	290.00	1.49	12	0.31	10.00	1951.00	4761	20220922	-39.09	2730	20230512	6.23	3465	-16.31	20230508	2730	6.23	20230512	3595	-19.33	20220922	2100	38.10	20221212	2.44	N	400560	100	3 억	46566	N	N	N	N
63	20230620	110745	50.00	KOSDAQ	금융	N	N	N	N	50	N	2880	5	2	0.17	19651095	6848	29.35	2875	2905	2855	3735	2015	2875	2869.61	1.53	0	-221	2928	2901	2883	2856	2838	2892	2847	3	860	100	2010	5	1	3050000	88	288.00	1.48	12	0.22	10.00	1951.00	4761	20220922	-39.51	2730	20230512	5.49	3465	-16.88	20230508	2730	5.49	20230512	3595	-19.89	20220922	2100	37.14	20221212	2.44	N	400560	100	3 억	46566	N	N	N	N
64	20230620	100437	50.00	KOSDAQ	금융	N	N	N	N	50	N	2895	20	2	0.70	18185285	6339	27.17	2875	2905	2855	3735	2015	2875	2868.79	1.53	0	-209	2928	2901	2883	2856	2838	2892	2847	3	860	100	2010	5	1	3050000	88	289.50	1.48	12	0.21	10.00	1951.00	4761	20220922	-39.19	2730	20230512	6.04	3465	-16.45	20230508	2730	6.04	20230512	3595	-19.47	20220922	2100	37.86	20221212	2.44	N	400560	100	3 억	46566	N	N	N	N
65	20230620	090354	50.00	KOSDAQ	금융	N	N	N	N	50	N	2875	0	3	0.00	166750	58	0.25	2875	2875	2875	3735	2015	2875	2875.00	1.53	0	0	2928	2901	2883	2856	2838	2892	2847	3	860	100	2010	5	1	3050000	88	287.50	1.47	12	0.00	10.00	1951.00	4761	20220922	-39.61	2730	20230512	5.31	3465	-17.03	20230508	2730	5.31	20230512	3595	-20.03	20220922	2100	36.90	20221212	2.44	N	400560	100	3 억	46566	N	N	N	N
66	20230619	160127	50.00	KOSDAQ	금융	N	N	N	N	50	N	2875	-10	5	-0.35	67079575	23335	35.96	2885	2910	2865	3750	2020	2885	2874.63	1.59	0	-1925	2975	2930	2900	2855	2825	2915	2840	3	865	100	2010	5	1	3050000	88	287.50	1.47	12	0.77	10.00	1951.00	4761	20220922	-39.61	2730	20230512	5.31	3465	-17.03	20230508	2730	5.31	20230512	3595	-20.03	20220922	2100	36.90	20221212	2.41	N	400560	100	3 억	48470	N	N	N	N
67	20230619	150454	50.00	KOSDAQ	금융	N	N	N	N	50	N	2875	-10	5	-0.35	54691205	19018	29.31	2885	2910	2865	3750	2020	2885	2875.76	1.59	0	-1874	2975	2930	2900	2855	2825	2915	2840	3	865	100	2010	5	1	3050000	88	287.50	1.47	12	0.62	10.00	1951.00	4761	20220922	-39.61	2730	20230512	5.31	3465	-17.03	20230508	2730	5.31	20230512	3595	-20.03	20220922	2100	36.90	20221212	2.41	N	400560	100	3 억	48470	N	N	N	N
68	20230619	140906	50.00	KOSDAQ	금융	N	N	N	N	50	N	2875	-10	5	-0.35	31897265	11080	17.08	2885	2910	2865	3750	2020	2885	2878.81	1.59	0	-1967	2975	2930	2900	2855	2825	2915	2840	3	865	100	2010	5	1	3050000	88	287.50	1.47	12	0.36	10.00	1951.00	4761	20220922	-39.61	2730	20230512	5.31	3465	-17.03	20230508	2730	5.31	20230512	3595	-20.03	20220922	2100	36.90	20221212	2.41	N	400560	100	3 억	48470	N	N	N	N
69	20230619	130146	50.00	KOSDAQ	금융	N	N	N	N	50	N	2880	-5	5	-0.17	24348220	8458	13.03	2885	2910	2865	3750	2020	2885	2878.72	1.59	0	-1913	2975	2930	2900	2855	2825	2915	2840	3	865	100	2010	5	1	3050000	88	288.00	1.48	12	0.28	10.00	1951.00	4761	20220922	-39.51	2730	20230512	5.49	3465	-16.88	20230508	2730	5.49	20230512	3595	-19.89	20220922	2100	37.14	20221212	2.41	N	400560	100	3 억	48470	N	N	N	N
70	20230619	120820	50.00	KOSDAQ	금융	N	N	N	N	50	N	2900	15	2	0.52	24261780	8428	12.99	2885	2910	2865	3750	2020	2885	2878.71	1.59	0	-1913	2975	2930	2900	2855	2825	2915	2840	3	865	100	2010	5	1	3050000	88	290.00	1.49	12	0.28	10.00	1951.00	4761	20220922	-39.09	2730	20230512	6.23	3465	-16.31	20230508	2730	6.23	20230512	3595	-19.33	20220922	2100	38.10	20221212	2.41	N	400560	100	3 억	48470	N	N	N	N
71	20230619	110842	50.00	KOSDAQ	금융	N	N	N	N	50	N	2905	20	2	0.69	21524580	7478	11.52	2885	2910	2865	3750	2020	2885	2878.39	1.59	0	-1888	2975	2930	2900	2855	2825	2915	2840	3	865	100	2010	5	1	3050000	89	290.50	1.49	12	0.25	10.00	1951.00	4761	20220922	-38.98	2730	20230512	6.41	3465	-16.16	20230508	2730	6.41	20230512	3595	-19.19	20220922	2100	38.33	20221212	2.41	N	400560	100	3 억	48470	N	N	N	N
72	20230619	100617	50.00	KOSDAQ	금융	N	N	N	N	50	N	2885	0	3	0.00	19861355	6906	10.64	2885	2885	2865	3750	2020	2885	2875.96	1.59	0	-1809	2975	2930	2900	2855	2825	2915	2840	3	865	100	2010	5	1	3050000	88	288.50	1.48	12	0.23	10.00	1951.00	4761	20220922	-39.40	2730	20230512	5.68	3465	-16.74	20230508	2730	5.68	20230512	3595	-19.75	20220922	2100	37.38	20221212	2.41	N	400560	100	3 억	48470	N	N	N	N
73	20230619	090321	50.00	KOSDAQ	금융	N	N	N	N	50	N	2885	0	3	0.00	3029250	1050	1.62	2885	2885	2885	3750	2020	2885	2885.00	1.59	0	0	2975	2930	2900	2855	2825	2915	2840	3	865	100	2010	5	1	3050000	88	288.50	1.48	12	0.03	10.00	1951.00	4761	20220922	-39.40	2730	20230512	5.68	3465	-16.74	20230508	2730	5.68	20230512	3595	-19.75	20220922	2100	37.38	20221212	2.41	N	400560	100	3 억	48470	N	N	N	N
74	20230616	160740	50.00	KOSDAQ	금융	N	N	N	N	50	N	2885	-35	5	-1.20	185779255	64078	31.46	2945	2945	2870	3795	2045	2920	2899.47	1.39	0	5957	3156	3037	2941	2822	2726	3097	2882	3	875	100	2040	5	1	3050000	88	288.50	1.48	12	2.10	10.00	1951.00	4761	20220922	-39.40	2730	20230512	5.68	3465	-16.74	20230508	2730	5.68	20230512	3595	-19.75	20220922	2100	37.38	20221212	2.41	N	400560	100	3 억	42271	N	N	N	N
75	20230616	150648	50.00	KOSDAQ	금융	N	N	N	N	50	N	2895	-25	5	-0.86	176558900	60883	29.89	2945	2945	2870	3795	2045	2920	2899.94	1.39	0	7300	3156	3037	2941	2822	2726	3097	2882	3	875	100	2040	5	1	3050000	88	289.50	1.48	12	2.00	10.00	1951.00	4761	20220922	-39.19	2730	20230512	6.04	3465	-16.45	20230508	2730	6.04	20230512	3595	-19.47	20220922	2100	37.86	20221212	2.41	N	400560	100	3 억	42271	N	N	N	N
76	20230616	140336	50.00	KOSDAQ	금융	N	N	N	N	50	N	2905	-15	5	-0.51	94911345	32581	15.99	2945	2945	2880	3795	2045	2920	2913.07	1.39	0	3213	3156	3037	2941	2822	2726	3097	2882	3	875	100	2040	5	1	3050000	89	290.50	1.49	12	1.07	10.00	1951.00	4761	20220922	-38.98	2730	20230512	6.41	3465	-16.16	20230508	2730	6.41	20230512	3595	-19.19	20220922	2100	38.33	20221212	2.41	N	400560	100	3 억	42271	N	N	N	N
77	20230616	130933	50.00	KOSDAQ	금융	N	N	N	N	50	N	2920	0	3	0.00	69823145	23925	11.74	2945	2945	2880	3795	2045	2920	2918.41	1.39	0	3519	3156	3037	2941	2822	2726	3097	2882	3	875	100	2040	5	1	3050000	89	292.00	1.50	12	0.78	10.00	1951.00	4761	20220922	-38.67	2730	20230512	6.96	3465	-15.73	20230508	2730	6.96	20230512	3595	-18.78	20220922	2100	39.05	20221212	2.41	N	400560	100	3 억	42271	N	N	N	N
78	20230616	120401	50.00	KOSDAQ	금융	N	N	N	N	50	N	2925	5	2	0.17	61512940	21081	10.35	2945	2945	2880	3795	2045	2920	2917.92	1.39	0	3482	3156	3037	2941	2822	2726	3097	2882	3	875	100	2040	5	1	3050000	89	292.50	1.50	12	0.69	10.00	1951.00	4761	20220922	-38.56	2730	20230512	7.14	3465	-15.58	20230508	2730	7.14	20230512	3595	-18.64	20220922	2100	39.29	20221212	2.41	N	400560	100	3 억	42271	N	N	N	N
79	20230616	111029	50.00	KOSDAQ	금융	N	N	N	N	50	N	2935	15	2	0.51	53763010	18427	9.05	2945	2945	2880	3795	2045	2920	2917.61	1.39	0	3278	3156	3037	2941	2822	2726	3097	2882	3	875	100	2040	5	1	3050000	90	293.50	1.50	12	0.60	10.00	1951.00	4761	20220922	-38.35	2730	20230512	7.51	3465	-15.30	20230508	2730	7.51	20230512	3595	-18.36	20220922	2100	39.76	20221212	2.41	N	400560	100	3 억	42271	N	N	N	N
80	20230616	100815	50.00	KOSDAQ	금융	N	N	N	N	50	N	2920	0	3	0.00	25520800	8784	4.31	2945	2945	2880	3795	2045	2920	2905.20	1.39	0	2572	3156	3037	2941	2822	2726	3097	2882	3	875	100	2040	5	1	3050000	89	292.00	1.50	12	0.29	10.00	1951.00	4761	20220922	-38.67	2730	20230512	6.96	3465	-15.73	20230508	2730	6.96	20230512	3595	-18.78	20220922	2100	39.05	20221212	2.41	N	400560	100	3 억	42271	N	N	N	N
81	20230616	090739	50.00	KOSDAQ	금융	N	N	N	N	50	N	2905	-15	5	-0.51	2461285	841	0.41	2945	2945	2905	3795	2045	2920	2927.51	1.39	0	26	3156	3037	2941	2822	2726	3097	2882	3	875	100	2040	5	1	3050000	89	290.50	1.49	12	0.03	10.00	1951.00	4761	20220922	-38.98	2730	20230512	6.41	3465	-16.16	20230508	2730	6.41	20230512	3595	-19.19	20220922	2100	38.33	20221212	2.41	N	400560	100	3 억	42271	N	N	N	N
82	20230615	150832	50.00	KOSDAQ	금융	N	N	N	N	50	N	2930	60	2	2.09	566367170	193924	470.47	2870	3060	2845	3730	2010	2870	2920.56	1.64	0	-7784	2926	2897	2871	2842	2816	2885	2830	3	860	100	2000	5	1	3050000	89	293.00	1.50	12	6.36	10.00	1951.00	4761	20220922	-38.46	2730	20230512	7.33	3465	-15.44	20230508	2730	7.33	20230512	3595	-18.50	20220922	2100	39.52	20221212	2.48	N	400560	100	3 억	50082	N	N	N	N
83	20230615	140712	50.00	KOSDAQ	금융	N	N	N	N	50	N	2875	5	2	0.17	72621810	25330	61.45	2870	2925	2845	3730	2010	2870	2867.03	1.64	0	-1028	2926	2897	2871	2842	2816	2885	2830	3	860	100	2000	5	1	3050000	88	287.50	1.47	12	0.83	10.00	1951.00	4761	20220922	-39.61	2730	20230512	5.31	3465	-17.03	20230508	2730	5.31	20230512	3595	-20.03	20220922	2100	36.90	20221212	2.48	N	400560	100	3 억	50082	N	N	N	N
84	20230615	130329	50.00	KOSDAQ	금융	N	N	N	N	50	N	2845	-25	5	-0.87	53031605	18545	44.99	2870	2895	2845	3730	2010	2870	2859.62	1.64	0	-992	2926	2897	2871	2842	2816	2885	2830	3	860	100	2000	5	1	3050000	87	284.50	1.46	12	0.61	10.00	1951.00	4761	20220922	-40.24	2730	20230512	4.21	3465	-17.89	20230508	2730	4.21	20230512	3595	-20.86	20220922	2100	35.48	20221212	2.48	N	400560	100	3 억	50082	N	N	N	N
85	20230615	120552	50.00	KOSDAQ	금융	N	N	N	N	50	N	2870	0	3	0.00	49186435	17197	41.72	2870	2895	2845	3730	2010	2870	2860.18	1.64	0	-1003	2926	2897	2871	2842	2816	2885	2830	3	860	100	2000	5	1	3050000	88	287.00	1.47	12	0.56	10.00	1951.00	4761	20220922	-39.72	2730	20230512	5.13	3465	-17.17	20230508	2730	5.13	20230512	3595	-20.17	20220922	2100	36.67	20221212	2.48	N	400560	100	3 억	50082	N	N	N	N
86	20230615	110108	50.00	KOSDAQ	금융	N	N	N	N	50	N	2875	5	2	0.17	19039965	6639	16.11	2870	2895	2860	3730	2010	2870	2867.90	1.64	0	-319	2926	2897	2871	2842	2816	2885	2830	3	860	100	2000	5	1	3050000	88	287.50	1.47	12	0.22	10.00	1951.00	4761	20220922	-39.61	2730	20230512	5.31	3465	-17.03	20230508	2730	5.31	20230512	3595	-20.03	20220922	2100	36.90	20221212	2.48	N	400560	100	3 억	50082	N	N	N	N
87	20230611	184546	50.00	KOSDAQ	금융	N	N	N	N	50	N	2960	-15	5	-0.50	88941160	29976	66.63	2975	2995	2950	3865	2085	2975	2967.08	1.85	-1890	-1894	3018	2996	2973	2951	2928	2985	2940	3	890	100	2080	5	1	3050000	90	296.00	1.52	12	0.98	10.00	1951.00	4761	20220922	-37.83	2730	20230512	8.42	3465	-14.57	20230508	2730	8.42	20230512	3595	-17.66	20220922	2100	40.95	20221212	2.38	N	400560	100	3 억	56330	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History