KissMeData/415580/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	19719495	9008	33.89	2180	2200	2180	2845	1535	2190	2189.11	0.00	0	719	2210	2200	2185	2175	2160	2205	2180	5	655	100	1570	5	1	5310000	117	137.50	1.20	12	0.17	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억	233	N	N	N	N
3	20230630	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	19719495	9008	33.89	2180	2200	2180	2845	1535	2190	2189.11	0.00	0	719	2210	2200	2185	2175	2160	2205	2180	5	655	100	1570	5	1	5310000	117	137.50	1.20	12	0.17	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억	233	N	N	N	N
4	20230630	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	18747195	8564	32.22	2180	2200	2180	2845	1535	2190	2189.07	0.00	0	633	2210	2200	2185	2175	2160	2205	2180	5	655	100	1570	5	1	5310000	117	137.50	1.20	12	0.16	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억	233	N	N	N	N
5	20230630	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11364935	5194	19.54	2180	2195	2180	2845	1535	2190	2188.09	0.00	0	623	2210	2200	2185	2175	2160	2205	2180	5	655	100	1570	5	1	5310000	116	136.88	1.19	12	0.10	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억	233	N	N	N	N
6	20230630	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11362745	5193	19.54	2180	2195	2180	2845	1535	2190	2188.09	0.00	0	623	2210	2200	2185	2175	2160	2205	2180	5	655	100	1570	5	1	5310000	116	136.88	1.19	12	0.10	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억	233	N	N	N	N
7	20230630	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11329920	5178	19.48	2180	2195	2180	2845	1535	2190	2188.09	0.00	0	623	2210	2200	2185	2175	2160	2205	2180	5	655	100	1570	5	1	5310000	116	136.88	1.19	12	0.10	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억	233	N	N	N	N
8	20230630	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	4981680	2277	8.57	2180	2195	2180	2845	1535	2190	2187.83	0.00	0	500	2210	2200	2185	2175	2160	2205	2180	5	655	100	1570	5	1	5310000	117	137.19	1.19	12	0.04	16.00	1840.00	2240	20230609	-2.01	1945	20221226	12.85	2240	-2.01	20230609	1955	12.28	20230106	2240	-2.01	20230609	1945	12.85	20221226	0.00	N	415580	100	5 억	233	N	N	N	N
9	20230630	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.00	0	0	2210	2200	2185	2175	2160	2205	2180	5	655	100	1570	5	1	5310000	116	136.88	1.19	12	0.00	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억	233	N	N	N	N
10	20230629	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	57938200	26580	124.46	2180	2195	2170	2830	1530	2180	2179.77	0.00	0	7750	2193	2186	2173	2166	2153	2190	2170	5	650	100	1560	5	1	5310000	116	136.88	1.19	12	0.50	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억	235	N	N	N	N
11	20230629	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	57872500	26550	124.32	2180	2195	2170	2830	1530	2180	2179.76	0.00	0	7750	2193	2186	2173	2166	2153	2190	2170	5	650	100	1560	5	1	5310000	116	136.88	1.19	12	0.50	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억	235	N	N	N	N
12	20230629	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	9274910	4246	19.88	2180	2195	2180	2830	1530	2180	2184.39	0.00	0	1962	2193	2186	2173	2166	2153	2190	2170	5	650	100	1560	5	1	5310000	117	137.19	1.19	12	0.08	16.00	1840.00	2240	20230609	-2.01	1945	20221226	12.85	2240	-2.01	20230609	1955	12.28	20230106	2240	-2.01	20230609	1945	12.85	20221226	0.00	N	415580	100	5 억	235	N	N	N	N
13	20230629	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	9119370	4175	19.55	2180	2195	2180	2830	1530	2180	2184.28	0.00	0	1962	2193	2186	2173	2166	2153	2190	2170	5	650	100	1560	5	1	5310000	117	137.19	1.19	12	0.08	16.00	1840.00	2240	20230609	-2.01	1945	20221226	12.85	2240	-2.01	20230609	1955	12.28	20230106	2240	-2.01	20230609	1945	12.85	20221226	0.00	N	415580	100	5 억	235	N	N	N	N
14	20230629	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	6374625	2922	13.68	2180	2190	2180	2830	1530	2180	2181.60	0.00	0	1962	2193	2186	2173	2166	2153	2190	2170	5	650	100	1560	5	1	5310000	116	136.88	1.19	12	0.06	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억	235	N	N	N	N
15	20230629	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	4248870	1949	9.13	2180	2185	2180	2830	1530	2180	2180.03	0.00	0	1894	2193	2186	2173	2166	2153	2190	2170	5	650	100	1560	5	1	5310000	116	136.56	1.19	12	0.04	16.00	1840.00	2240	20230609	-2.46	1945	20221226	12.34	2240	-2.46	20230609	1955	11.76	20230106	2240	-2.46	20230609	1945	12.34	20221226	0.00	N	415580	100	5 억	235	N	N	N	N
16	20230629	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	95920	44	0.21	2180	2180	2180	2830	1530	2180	2180.00	0.00	0	0	2193	2186	2173	2166	2153	2190	2170	5	650	100	1560	5	1	5310000	116	136.25	1.18	12	0.00	16.00	1840.00	2240	20230609	-2.68	1945	20221226	12.08	2240	-2.68	20230609	1955	11.51	20230106	2240	-2.68	20230609	1945	12.08	20221226	0.00	N	415580	100	5 억	235	N	N	N	N
17	20230629	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.00	0	0	2193	2186	2173	2166	2153	2190	2170	5	650	100	1560	5	1	5310000	116	136.25	1.18	12	0.00	16.00	1840.00	2240	20230609	-2.68	1945	20221226	12.08	2240	-2.68	20230609	1955	11.51	20230106	2240	-2.68	20230609	1945	12.08	20221226	0.00	N	415580	100	5 억	235	N	N	N	N
18	20230628	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	46311835	21357	309.12	2170	2180	2160	2825	1525	2175	2168.46	0.00	0	-1293	2191	2182	2176	2167	2161	2182	2167	5	650	100	1560	5	1	5310000	116	136.25	1.18	12	0.40	16.00	1840.00	2240	20230609	-2.68	1945	20221226	12.08	2240	-2.68	20230609	1955	11.51	20230106	2240	-2.68	20230609	1945	12.08	20221226	0.00	N	415580	100	5 억	201	N	N	N	N
19	20230628	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	45937940	21185	306.63	2170	2180	2160	2825	1525	2175	2168.42	0.00	0	-1260	2191	2182	2176	2167	2161	2182	2167	5	650	100	1560	5	1	5310000	115	135.62	1.18	12	0.40	16.00	1840.00	2240	20230609	-3.12	1945	20221226	11.57	2240	-3.12	20230609	1955	11.00	20230106	2240	-3.12	20230609	1945	11.57	20221226	0.00	N	415580	100	5 억	201	N	N	N	N
20	20230628	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	28799295	13291	192.37	2170	2180	2160	2825	1525	2175	2166.83	0.00	0	-905	2191	2182	2176	2167	2161	2182	2167	5	650	100	1560	5	1	5310000	115	135.62	1.18	12	0.25	16.00	1840.00	2240	20230609	-3.12	1945	20221226	11.57	2240	-3.12	20230609	1955	11.00	20230106	2240	-3.12	20230609	1945	11.57	20221226	0.00	N	415580	100	5 억	201	N	N	N	N
21	20230628	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	21953990	10136	146.71	2170	2180	2160	2825	1525	2175	2165.94	0.00	0	-647	2191	2182	2176	2167	2161	2182	2167	5	650	100	1560	5	1	5310000	115	135.31	1.18	12	0.19	16.00	1840.00	2240	20230609	-3.35	1945	20221226	11.31	2240	-3.35	20230609	1955	10.74	20230106	2240	-3.35	20230609	1945	11.31	20221226	0.00	N	415580	100	5 억	201	N	N	N	N
22	20230628	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	20189150	9322	134.93	2170	2180	2160	2825	1525	2175	2165.75	0.00	0	-538	2191	2182	2176	2167	2161	2182	2167	5	650	100	1560	5	1	5310000	115	135.31	1.18	12	0.18	16.00	1840.00	2240	20230609	-3.35	1945	20221226	11.31	2240	-3.35	20230609	1955	10.74	20230106	2240	-3.35	20230609	1945	11.31	20221226	0.00	N	415580	100	5 억	201	N	N	N	N
23	20230628	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	18194750	8404	121.64	2170	2180	2160	2825	1525	2175	2165.01	0.00	0	-435	2191	2182	2176	2167	2161	2182	2167	5	650	100	1560	5	1	5310000	115	135.62	1.18	12	0.16	16.00	1840.00	2240	20230609	-3.12	1945	20221226	11.57	2240	-3.12	20230609	1955	11.00	20230106	2240	-3.12	20230609	1945	11.57	20221226	0.00	N	415580	100	5 억	201	N	N	N	N
24	20230628	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	2835400	1309	18.95	2170	2180	2165	2825	1525	2175	2166.08	0.00	0	-362	2191	2182	2176	2167	2161	2182	2167	5	650	100	1560	5	1	5310000	115	135.31	1.18	12	0.02	16.00	1840.00	2240	20230609	-3.35	1945	20221226	11.31	2240	-3.35	20230609	1955	10.74	20230106	2240	-3.35	20230609	1945	11.31	20221226	0.00	N	415580	100	5 억	201	N	N	N	N
25	20230628	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	156255	72	1.04	2170	2180	2165	2825	1525	2175	2170.21	0.00	0	-55	2191	2182	2176	2167	2161	2182	2167	5	650	100	1560	5	1	5310000	115	135.62	1.18	12	0.00	16.00	1840.00	2240	20230609	-3.12	1945	20221226	11.57	2240	-3.12	20230609	1955	11.00	20230106	2240	-3.12	20230609	1945	11.57	20221226	0.00	N	415580	100	5 억	201	N	N	N	N
26	20230627	161121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	15040840	6909	360.60	2175	2185	2170	2825	1525	2175	2176.99	0.00	0	-2362	2188	2181	2173	2166	2158	2177	2162	5	650	100	1560	5	1	5310000	115	135.94	1.18	12	0.13	16.00	1840.00	2240	20230609	-2.90	1945	20221226	11.83	2240	-2.90	20230609	1955	11.25	20230106	2240	-2.90	20230609	1945	11.83	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
27	20230627	151131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-5	5	-0.23	14583890	6699	349.63	2175	2185	2170	2825	1525	2175	2177.02	0.00	0	-2297	2188	2181	2173	2166	2158	2177	2162	5	650	100	1560	5	1	5310000	115	135.62	1.18	12	0.13	16.00	1840.00	2240	20230609	-3.12	1945	20221226	11.57	2240	-3.12	20230609	1955	11.00	20230106	2240	-3.12	20230609	1945	11.57	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
28	20230627	141140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	12073160	5545	289.40	2175	2185	2170	2825	1525	2175	2177.31	0.00	0	-1753	2188	2181	2173	2166	2158	2177	2162	5	650	100	1560	5	1	5310000	116	136.25	1.18	12	0.10	16.00	1840.00	2240	20230609	-2.68	1945	20221226	12.08	2240	-2.68	20230609	1955	11.51	20230106	2240	-2.68	20230609	1945	12.08	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
29	20230627	121137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-5	5	-0.23	7840310	3600	187.89	2175	2185	2170	2825	1525	2175	2177.86	0.00	0	-1028	2188	2181	2173	2166	2158	2177	2162	5	650	100	1560	5	1	5310000	115	135.62	1.18	12	0.07	16.00	1840.00	2240	20230609	-3.12	1945	20221226	11.57	2240	-3.12	20230609	1955	11.00	20230106	2240	-3.12	20230609	1945	11.57	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
30	20230627	111148	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-5	5	-0.23	6836170	3138	163.78	2175	2185	2170	2825	1525	2175	2178.51	0.00	0	-726	2188	2181	2173	2166	2158	2177	2162	5	650	100	1560	5	1	5310000	115	135.62	1.18	12	0.06	16.00	1840.00	2240	20230609	-3.12	1945	20221226	11.57	2240	-3.12	20230609	1955	11.00	20230106	2240	-3.12	20230609	1945	11.57	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
31	20230627	101113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	5804700	2664	139.04	2175	2185	2175	2825	1525	2175	2178.94	0.00	0	-424	2188	2181	2173	2166	2158	2177	2162	5	650	100	1560	5	1	5310000	115	135.94	1.18	12	0.05	16.00	1840.00	2240	20230609	-2.90	1945	20221226	11.83	2240	-2.90	20230609	1955	11.25	20230106	2240	-2.90	20230609	1945	11.83	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
32	20230627	091119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	846175	389	20.30	2175	2180	2175	2825	1525	2175	2175.26	0.00	0	-69	2188	2181	2173	2166	2158	2177	2162	5	650	100	1560	5	1	5310000	115	135.94	1.18	12	0.01	16.00	1840.00	2240	20230609	-2.90	1945	20221226	11.83	2240	-2.90	20230609	1955	11.25	20230106	2240	-2.90	20230609	1945	11.83	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
33	20230626	161119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	4157805	1916	40.91	2180	2180	2165	2830	1530	2180	2170.04	0.00	0	0	2213	2196	2178	2161	2143	2205	2170	5	650	100	1560	5	1	5310000	115	135.94	1.18	12	0.04	16.00	1840.00	2240	20230609	-2.90	1945	20221226	11.83	2240	-2.90	20230609	1955	11.25	20230106	2240	-2.90	20230609	1945	11.83	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
34	20230626	151125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-10	5	-0.46	4101325	1890	40.35	2180	2180	2165	2830	1530	2180	2170.01	0.00	0	0	2213	2196	2178	2161	2143	2205	2170	5	650	100	1560	5	1	5310000	115	135.62	1.18	12	0.04	16.00	1840.00	2240	20230609	-3.12	1945	20221226	11.57	2240	-3.12	20230609	1955	11.00	20230106	2240	-3.12	20230609	1945	11.57	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
35	20230626	141123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	2397505	1105	23.59	2180	2180	2165	2830	1530	2180	2169.69	0.00	0	0	2213	2196	2178	2161	2143	2205	2170	5	650	100	1560	5	1	5310000	115	135.94	1.18	12	0.02	16.00	1840.00	2240	20230609	-2.90	1945	20221226	11.83	2240	-2.90	20230609	1955	11.25	20230106	2240	-2.90	20230609	1945	11.83	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
36	20230626	121120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	872850	402	8.58	2180	2180	2165	2830	1530	2180	2171.27	0.00	0	0	2213	2196	2178	2161	2143	2205	2170	5	650	100	1560	5	1	5310000	115	135.94	1.18	12	0.01	16.00	1840.00	2240	20230609	-2.90	1945	20221226	11.83	2240	-2.90	20230609	1955	11.25	20230106	2240	-2.90	20230609	1945	11.83	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
37	20230626	111119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-15	5	-0.69	490855	226	4.82	2180	2180	2165	2830	1530	2180	2171.92	0.00	0	0	2213	2196	2178	2161	2143	2205	2170	5	650	100	1560	5	1	5310000	115	135.31	1.18	12	0.00	16.00	1840.00	2240	20230609	-3.35	1945	20221226	11.31	2240	-3.35	20230609	1955	10.74	20230106	2240	-3.35	20230609	1945	11.31	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
38	20230626	101116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	180480	83	1.77	2180	2180	2165	2830	1530	2180	2174.46	0.00	0	0	2213	2196	2178	2161	2143	2205	2170	5	650	100	1560	5	1	5310000	116	136.25	1.18	12	0.00	16.00	1840.00	2240	20230609	-2.68	1945	20221226	12.08	2240	-2.68	20230609	1955	11.51	20230106	2240	-2.68	20230609	1945	12.08	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
39	20230626	091123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	21800	10	0.21	2180	2180	2180	2830	1530	2180	2180.00	0.00	0	0	2213	2196	2178	2161	2143	2205	2170	5	650	100	1560	5	1	5310000	116	136.25	1.18	12	0.00	16.00	1840.00	2240	20230609	-2.68	1945	20221226	12.08	2240	-2.68	20230609	1955	11.51	20230106	2240	-2.68	20230609	1945	12.08	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
40	20230623	191031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	10126780	4684	16.06	2160	2195	2160	2830	1530	2180	2161.99	0.00	13	13	2220	2200	2180	2160	2140	2190	2150	5	650	100	1560	5	1	5310000	116	136.25	1.18	12	0.09	16.00	1840.00	2240	20230609	-2.68	1945	20221226	12.08	2240	-2.68	20230609	1955	11.51	20230106	2240	-2.68	20230609	1945	12.08	20221226	0.00	N	415580	100	5 억	254	N	N	N	N
41	20230623	140909	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	8958335	4146	14.21	2160	2195	2160	2830	1530	2180	2160.72	0.00	0	0	2220	2200	2180	2160	2140	2190	2150	5	650	100	1560	5	1	5310000	116	136.25	1.18	12	0.08	16.00	1840.00	2240	20230609	-2.68	1945	20221226	12.08	2240	-2.68	20230609	1955	11.51	20230106	2240	-2.68	20230609	1945	12.08	20221226	0.00	N	415580	100	5 억	241	N	N	N	N
42	20230622	160854	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	63393385	29174	335.84	2200	2200	2160	2860	1540	2200	2172.94	0.00	0	-694	2246	2222	2201	2177	2156	2212	2167	5	660	100	1580	5	1	5310000	116	136.25	1.18	12	0.55	16.00	1840.00	2240	20230609	-2.68	1945	20221226	12.08	2240	-2.68	20230609	1955	11.51	20230106	2240	-2.68	20230609	1945	12.08	20221226	0.10	N	415580	100	5 억	235	N	N	N	N
43	20230622	151009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	61739465	28415	327.10	2200	2200	2160	2860	1540	2200	2172.78	0.00	0	-654	2246	2222	2201	2177	2156	2212	2167	5	660	100	1580	5	1	5310000	116	136.25	1.18	12	0.54	16.00	1840.00	2240	20230609	-2.68	1945	20221226	12.08	2240	-2.68	20230609	1955	11.51	20230106	2240	-2.68	20230609	1945	12.08	20221226	0.10	N	415580	100	5 억	235	N	N	N	N
44	20230622	140822	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-5	5	-0.23	17810995	8150	93.82	2200	2200	2180	2860	1540	2200	2185.40	0.00	0	-252	2246	2222	2201	2177	2156	2212	2167	5	660	100	1580	5	1	5310000	117	137.19	1.19	12	0.15	16.00	1840.00	2240	20230609	-2.01	1945	20221226	12.85	2240	-2.01	20230609	1955	12.28	20230106	2240	-2.01	20230609	1945	12.85	20221226	0.10	N	415580	100	5 억	235	N	N	N	N
45	20230622	130418	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	16803405	7690	88.52	2200	2200	2180	2860	1540	2200	2185.10	0.00	0	0	2246	2222	2201	2177	2156	2212	2167	5	660	100	1580	5	1	5310000	116	136.88	1.19	12	0.14	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.10	N	415580	100	5 억	235	N	N	N	N
46	20230622	120705	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	16365405	7490	86.22	2200	2200	2180	2860	1540	2200	2184.97	0.00	0	0	2246	2222	2201	2177	2156	2212	2167	5	660	100	1580	5	1	5310000	116	136.88	1.19	12	0.14	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.10	N	415580	100	5 억	235	N	N	N	N
47	20230622	110424	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-5	5	-0.23	3204710	1460	16.81	2200	2200	2190	2860	1540	2200	2195.01	0.00	0	0	2246	2222	2201	2177	2156	2212	2167	5	660	100	1580	5	1	5310000	117	137.19	1.19	12	0.03	16.00	1840.00	2240	20230609	-2.01	1945	20221226	12.85	2240	-2.01	20230609	1955	12.28	20230106	2240	-2.01	20230609	1945	12.85	20221226	0.10	N	415580	100	5 억	235	N	N	N	N
48	20230622	100610	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	836600	381	4.39	2200	2200	2190	2860	1540	2200	2195.80	0.00	0	0	2246	2222	2201	2177	2156	2212	2167	5	660	100	1580	5	1	5310000	116	136.88	1.19	12	0.01	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.10	N	415580	100	5 억	235	N	N	N	N
49	20230622	090943	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.00	0	0	2246	2222	2201	2177	2156	2212	2167	5	660	100	1580	5	1	5310000	117	137.50	1.20	12	0.00	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.10	N	415580	100	5 억	235	N	N	N	N
50	20230621	160617	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-5	5	-0.23	18990860	8687	41.22	2225	2225	2180	2865	1545	2205	2186.12	0.00	0	-410	2241	2222	2206	2187	2171	2215	2180	5	660	100	1580	5	1	5310000	117	137.50	1.20	12	0.16	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.10	N	415580	100	5 억	245	N	N	N	N
51	20230621	150330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-20	5	-0.91	15824040	7236	34.34	2225	2225	2180	2865	1545	2205	2186.85	0.00	0	-338	2241	2222	2206	2187	2171	2215	2180	5	660	100	1580	5	1	5310000	116	136.56	1.19	12	0.14	16.00	1840.00	2240	20230609	-2.46	1945	20221226	12.34	2240	-2.46	20230609	1955	11.76	20230106	2240	-2.46	20230609	1945	12.34	20221226	0.10	N	415580	100	5 억	245	N	N	N	N
52	20230621	140937	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-5	5	-0.23	15098210	6904	32.76	2225	2225	2180	2865	1545	2205	2186.88	0.00	0	-82	2241	2222	2206	2187	2171	2215	2180	5	660	100	1580	5	1	5310000	117	137.50	1.20	12	0.13	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.10	N	415580	100	5 억	245	N	N	N	N
53	20230621	130401	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-5	5	-0.23	10101050	4618	21.91	2225	2225	2180	2865	1545	2205	2187.32	0.00	0	-10	2241	2222	2206	2187	2171	2215	2180	5	660	100	1580	5	1	5310000	117	137.50	1.20	12	0.09	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.10	N	415580	100	5 억	245	N	N	N	N
54	20230621	120812	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-5	5	-0.23	10101050	4618	21.91	2225	2225	2180	2865	1545	2205	2187.32	0.00	0	-10	2241	2222	2206	2187	2171	2215	2180	5	660	100	1580	5	1	5310000	117	137.50	1.20	12	0.09	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.10	N	415580	100	5 억	245	N	N	N	N
55	20230621	110431	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-5	5	-0.23	10019650	4581	21.74	2225	2225	2180	2865	1545	2205	2187.22	0.00	0	-10	2241	2222	2206	2187	2171	2215	2180	5	660	100	1580	5	1	5310000	117	137.50	1.20	12	0.09	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.10	N	415580	100	5 억	245	N	N	N	N
56	20230621	100929	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	15	2	0.68	7817020	3573	16.95	2225	2225	2180	2865	1545	2205	2187.80	0.00	0	-10	2241	2222	2206	2187	2171	2215	2180	5	660	100	1580	5	1	5310000	118	138.75	1.21	12	0.07	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.10	N	415580	100	5 억	245	N	N	N	N
57	20230621	090459	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	20	2	0.91	22250	10	0.05	2225	2225	2225	2865	1545	2205	2225.00	0.00	0	0	2241	2222	2206	2187	2171	2215	2180	5	660	100	1580	5	1	5310000	118	139.06	1.21	12	0.00	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.10	N	415580	100	5 억	245	N	N	N	N
58	20230620	160306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-15	5	-0.68	46334635	21074	522.93	2225	2225	2190	2885	1555	2220	2198.66	0.01	0	-108	2243	2231	2218	2206	2193	2225	2200	5	665	100	1590	5	1	5310000	117	137.81	1.20	12	0.40	16.00	1840.00	2240	20230609	-1.56	1945	20221226	13.37	2240	-1.56	20230609	1955	12.79	20230106	2240	-1.56	20230609	1945	13.37	20221226	0.10	N	415580	100	5 억	353	N	N	N	N
59	20230620	150936	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-30	5	-1.35	45762585	20813	516.45	2225	2225	2190	2885	1555	2220	2198.75	0.01	0	-114	2243	2231	2218	2206	2193	2225	2200	5	665	100	1590	5	1	5310000	116	136.88	1.19	12	0.39	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.10	N	415580	100	5 억	353	N	N	N	N
60	20230620	140724	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-30	5	-1.35	39950850	18162	450.67	2225	2225	2190	2885	1555	2220	2199.69	0.01	0	-29	2243	2231	2218	2206	2193	2225	2200	5	665	100	1590	5	1	5310000	116	136.88	1.19	12	0.34	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.10	N	415580	100	5 억	353	N	N	N	N
61	20230620	131008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-25	5	-1.13	31413370	14268	354.04	2225	2225	2190	2885	1555	2220	2201.67	0.01	0	-8	2243	2231	2218	2206	2193	2225	2200	5	665	100	1590	5	1	5310000	117	137.19	1.19	12	0.27	16.00	1840.00	2240	20230609	-2.01	1945	20221226	12.85	2240	-2.01	20230609	1955	12.28	20230106	2240	-2.01	20230609	1945	12.85	20221226	0.10	N	415580	100	5 억	353	N	N	N	N
62	20230620	120948	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-30	5	-1.35	30957585	14061	348.91	2225	2225	2190	2885	1555	2220	2201.66	0.01	0	-7	2243	2231	2218	2206	2193	2225	2200	5	665	100	1590	5	1	5310000	116	136.88	1.19	12	0.26	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.10	N	415580	100	5 억	353	N	N	N	N
63	20230620	110411	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-25	5	-1.13	29147980	13237	328.46	2225	2225	2195	2885	1555	2220	2202.01	0.01	0	-1	2243	2231	2218	2206	2193	2225	2200	5	665	100	1590	5	1	5310000	117	137.19	1.19	12	0.25	16.00	1840.00	2240	20230609	-2.01	1945	20221226	12.85	2240	-2.01	20230609	1955	12.28	20230106	2240	-2.01	20230609	1945	12.85	20221226	0.10	N	415580	100	5 억	353	N	N	N	N
64	20230620	100522	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-10	5	-0.45	28133765	12776	317.02	2225	2225	2200	2885	1555	2220	2202.08	0.01	0	-1	2243	2231	2218	2206	2193	2225	2200	5	665	100	1590	5	1	5310000	117	138.12	1.20	12	0.24	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.10	N	415580	100	5 억	353	N	N	N	N
65	20230620	090700	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-20	5	-0.90	11983450	5435	134.86	2225	2225	2200	2885	1555	2220	2204.87	0.01	0	0	2243	2231	2218	2206	2193	2225	2200	5	665	100	1590	5	1	5310000	117	137.50	1.20	12	0.10	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.10	N	415580	100	5 억	353	N	N	N	N
66	20230619	160640	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	0	3	0.00	8893865	4030	13.15	2230	2230	2205	2885	1555	2220	2206.91	0.00	0	107	2240	2230	2220	2210	2200	2225	2205	5	665	100	1590	5	1	5310000	118	138.75	1.21	12	0.08	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.10	N	415580	100	5 억	246	N	N	N	N
67	20230619	151021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	0	3	0.00	8893865	4030	13.15	2230	2230	2205	2885	1555	2220	2206.91	0.00	0	107	2240	2230	2220	2210	2200	2225	2205	5	665	100	1590	5	1	5310000	118	138.75	1.21	12	0.08	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.10	N	415580	100	5 억	246	N	N	N	N
68	20230619	140447	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	0	3	0.00	8893865	4030	13.15	2230	2230	2205	2885	1555	2220	2206.91	0.00	0	107	2240	2230	2220	2210	2200	2225	2205	5	665	100	1590	5	1	5310000	118	138.75	1.21	12	0.08	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.10	N	415580	100	5 억	246	N	N	N	N
69	20230619	130149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	5	2	0.23	7824325	3548	11.57	2230	2230	2205	2885	1555	2220	2205.28	0.00	0	107	2240	2230	2220	2210	2200	2225	2205	5	665	100	1590	5	1	5310000	118	139.06	1.21	12	0.07	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.10	N	415580	100	5 억	246	N	N	N	N
70	20230619	120655	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	5	2	0.23	7824325	3548	11.57	2230	2230	2205	2885	1555	2220	2205.28	0.00	0	107	2240	2230	2220	2210	2200	2225	2205	5	665	100	1590	5	1	5310000	118	139.06	1.21	12	0.07	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.10	N	415580	100	5 억	246	N	N	N	N
71	20230619	110337	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	5	2	0.23	3391995	1538	5.02	2230	2230	2205	2885	1555	2220	2205.46	0.00	0	91	2240	2230	2220	2210	2200	2225	2205	5	665	100	1590	5	1	5310000	118	139.06	1.21	12	0.03	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.10	N	415580	100	5 억	246	N	N	N	N
72	20230619	100135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-15	5	-0.68	2436905	1105	3.60	2230	2230	2205	2885	1555	2220	2205.34	0.00	0	66	2240	2230	2220	2210	2200	2225	2205	5	665	100	1590	5	1	5310000	117	137.81	1.20	12	0.02	16.00	1840.00	2240	20230609	-1.56	1945	20221226	13.37	2240	-1.56	20230609	1955	12.79	20230106	2240	-1.56	20230609	1945	13.37	20221226	0.10	N	415580	100	5 억	246	N	N	N	N
73	20230619	090325	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.00	0	0	2240	2230	2220	2210	2200	2225	2205	5	665	100	1590	5	1	5310000	118	138.75	1.21	12	0.00	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.10	N	415580	100	5 억	246	N	N	N	N
74	20230616	160828	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	0	3	0.00	67927650	30653	752.59	2230	2230	2210	2885	1555	2220	2216.02	0.01	0	-175	2233	2226	2223	2216	2213	2225	2215	5	665	100	1590	5	1	5310000	118	138.75	1.21	12	0.58	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.10	N	415580	100	5 억	421	N	N	N	N
75	20230616	150805	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-10	5	-0.45	67916550	30648	752.47	2230	2230	2210	2885	1555	2220	2216.02	0.01	0	-175	2233	2226	2223	2216	2213	2225	2215	5	665	100	1590	5	1	5310000	117	138.12	1.20	12	0.58	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.10	N	415580	100	5 억	421	N	N	N	N
76	20230616	140955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	0	3	0.00	42717330	19247	472.55	2230	2230	2215	2885	1555	2220	2219.43	0.01	0	-156	2233	2226	2223	2216	2213	2225	2215	5	665	100	1590	5	1	5310000	118	138.75	1.21	12	0.36	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.10	N	415580	100	5 억	421	N	N	N	N
77	20230616	130120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	5	2	0.23	19697620	8869	217.75	2230	2230	2220	2885	1555	2220	2220.95	0.01	0	-146	2233	2226	2223	2216	2213	2225	2215	5	665	100	1590	5	1	5310000	118	139.06	1.21	12	0.17	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.10	N	415580	100	5 억	421	N	N	N	N
78	20230616	120305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	5	2	0.23	13548195	6099	149.74	2230	2230	2220	2885	1555	2220	2221.38	0.01	0	-141	2233	2226	2223	2216	2213	2225	2215	5	665	100	1590	5	1	5310000	118	139.06	1.21	12	0.11	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.10	N	415580	100	5 억	421	N	N	N	N
79	20230616	110254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	5	2	0.23	6880970	3098	76.06	2230	2230	2220	2885	1555	2220	2221.10	0.01	0	-98	2233	2226	2223	2216	2213	2225	2215	5	665	100	1590	5	1	5310000	118	139.06	1.21	12	0.06	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.10	N	415580	100	5 억	421	N	N	N	N
80	20230616	100217	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	10	2	0.45	304970	137	3.36	2230	2230	2225	2885	1555	2220	2226.06	0.01	0	-8	2233	2226	2223	2216	2213	2225	2215	5	665	100	1590	5	1	5310000	118	139.38	1.21	12	0.00	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.10	N	415580	100	5 억	421	N	N	N	N
81	20230616	090122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	10	2	0.45	11150	5	0.12	2230	2230	2230	2885	1555	2220	2230.00	0.01	0	0	2233	2226	2223	2216	2213	2225	2215	5	665	100	1590	5	1	5310000	118	139.38	1.21	12	0.00	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.10	N	415580	100	5 억	421	N	N	N	N
82	20230615	150844	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	-5	5	-0.22	8460000	3805	25.19	2225	2230	2220	2890	1560	2225	2223.39	0.01	0	-177	2245	2235	2225	2215	2205	2230	2210	5	665	100	1600	5	1	5310000	118	138.75	1.21	12	0.07	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.10	N	415580	100	5 억	413	N	N	N	N
83	20230615	140816	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	0	3	0.00	4855000	2183	14.45	2225	2230	2220	2890	1560	2225	2224.00	0.01	0	-66	2245	2235	2225	2215	2205	2230	2210	5	665	100	1600	5	1	5310000	118	139.06	1.21	12	0.04	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.10	N	415580	100	5 억	413	N	N	N	N
84	20230615	130535	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	5	2	0.22	4447350	2000	13.24	2225	2230	2220	2890	1560	2225	2223.68	0.01	0	0	2245	2235	2225	2215	2205	2230	2210	5	665	100	1600	5	1	5310000	118	139.38	1.21	12	0.04	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.10	N	415580	100	5 억	413	N	N	N	N
85	20230615	120241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	5	2	0.22	4152990	1868	12.37	2225	2230	2220	2890	1560	2225	2223.23	0.01	0	0	2245	2235	2225	2215	2205	2230	2210	5	665	100	1600	5	1	5310000	118	139.38	1.21	12	0.04	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.10	N	415580	100	5 억	413	N	N	N	N
86	20230615	110606	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	0	3	0.00	3463205	1558	10.31	2225	2230	2220	2890	1560	2225	2222.85	0.01	0	0	2245	2235	2225	2215	2205	2230	2210	5	665	100	1600	5	1	5310000	118	139.06	1.21	12	0.03	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.10	N	415580	100	5 억	413	N	N	N	N
87	20230611	184555	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2235	15	2	0.68	58368365	26245	101.85	2200	2240	2200	2885	1555	2220	2223.98	0.02	116	116	2236	2227	2216	2207	2196	2232	2212	5	665	100	1590	5	1	5310000	119	139.69	1.21	12	0.49	16.00	1840.00	2240	20230609	-0.22	1945	20221226	14.91	2240	-0.22	20230609	1955	14.32	20230106	2240	-0.22	20230609	1945	14.91	20221226	0.10	N	415580	100	5 억	837	N	N	N	N
88	20230611	181752	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2235	15	2	0.68	58368365	26245	101.85	2200	2240	2200	2885	1555	2220	2223.98	0.02	116	116	2236	2227	2216	2207	2196	2232	2212	5	665	100	1590	5	1	5310000	119	139.69	1.21	12	0.49	16.00	1840.00	2240	20230609	-0.22	1945	20221226	14.91	2240	-0.22	20230609	1955	14.32	20230106	2240	-0.22	20230609	1945	14.91	20221226	0.10	N	415580	100	5 억	837	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History