KissMeData/419270/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	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	4828195	2127	17.34	2260	2280	2260	2955	1595	2275	2269.96	0.02	0	9	2285	2280	2270	2265	2255	2282	2267	4	680	100	1630	5	1	4305000	98	568.75	1.14	12	0.05	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.10	N	419270	100	4 억	1061	N	N	N	N
3	20230630	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	4803170	2116	17.25	2260	2280	2260	2955	1595	2275	2269.93	0.02	0	9	2285	2280	2270	2265	2255	2282	2267	4	680	100	1630	5	1	4305000	98	568.75	1.14	12	0.05	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.10	N	419270	100	4 억	1061	N	N	N	N
4	20230630	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	4710265	2075	16.92	2260	2280	2260	2955	1595	2275	2270.01	0.02	0	9	2285	2280	2270	2265	2255	2282	2267	4	680	100	1630	5	1	4305000	98	568.75	1.14	12	0.05	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.10	N	419270	100	4 억	1061	N	N	N	N
5	20230630	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	4633030	2041	16.64	2260	2280	2260	2955	1595	2275	2269.98	0.02	0	8	2285	2280	2270	2265	2255	2282	2267	4	680	100	1630	5	1	4305000	98	568.75	1.14	12	0.05	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.10	N	419270	100	4 억	1061	N	N	N	N
6	20230630	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	2763090	1219	9.94	2260	2280	2260	2955	1595	2275	2266.69	0.02	0	8	2285	2280	2270	2265	2255	2282	2267	4	680	100	1630	5	1	4305000	98	568.75	1.14	12	0.03	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.10	N	419270	100	4 억	1061	N	N	N	N
7	20230630	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	762145	336	2.74	2260	2280	2260	2955	1595	2275	2268.29	0.02	0	8	2285	2280	2270	2265	2255	2282	2267	4	680	100	1630	5	1	4305000	98	567.50	1.14	12	0.01	4.00	1987.00	2315	20230620	-1.94	1995	20221129	13.78	2315	-1.94	20230620	2025	12.10	20230104	2315	-1.94	20230620	1995	13.78	20221129	0.10	N	419270	100	4 억	1061	N	N	N	N
8	20230630	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	348155	154	1.26	2260	2265	2260	2955	1595	2275	2260.75	0.02	0	8	2285	2280	2270	2265	2255	2282	2267	4	680	100	1630	5	1	4305000	98	566.25	1.14	12	0.00	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.10	N	419270	100	4 억	1061	N	N	N	N
9	20230630	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.02	0	0	2285	2280	2270	2265	2255	2282	2267	4	680	100	1630	5	1	4305000	98	568.75	1.14	12	0.00	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.10	N	419270	100	4 억	1061	N	N	N	N
10	20230629	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	27805865	12264	328.44	2260	2275	2260	2950	1590	2270	2267.28	0.03	0	3853	2286	2277	2271	2262	2256	2275	2260	4	680	100	1630	5	1	4305000	98	568.75	1.14	12	0.28	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
11	20230629	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	27313215	12047	322.63	2260	2275	2260	2950	1590	2270	2267.22	0.03	0	3853	2286	2277	2271	2262	2256	2275	2260	4	680	100	1630	5	1	4305000	98	568.75	1.14	12	0.28	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
12	20230629	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	24300910	10720	287.09	2260	2275	2260	2950	1590	2270	2266.88	0.03	0	3846	2286	2277	2271	2262	2256	2275	2260	4	680	100	1630	5	1	4305000	98	567.50	1.14	12	0.25	4.00	1987.00	2315	20230620	-1.94	1995	20221129	13.78	2315	-1.94	20230620	2025	12.10	20230104	2315	-1.94	20230620	1995	13.78	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
13	20230629	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	18089015	7982	213.77	2260	2275	2260	2950	1590	2270	2266.23	0.03	0	2526	2286	2277	2271	2262	2256	2275	2260	4	680	100	1630	5	1	4305000	98	566.25	1.14	12	0.19	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
14	20230629	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	14972370	6606	176.91	2260	2275	2260	2950	1590	2270	2266.48	0.03	0	2527	2286	2277	2271	2262	2256	2275	2260	4	680	100	1630	5	1	4305000	98	566.25	1.14	12	0.15	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
15	20230629	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	9027000	3984	106.70	2260	2275	2260	2950	1590	2270	2265.81	0.03	0	1521	2286	2277	2271	2262	2256	2275	2260	4	680	100	1630	5	1	4305000	98	568.75	1.14	12	0.09	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
16	20230629	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	5133855	2269	60.77	2260	2270	2260	2950	1590	2270	2262.61	0.03	0	-20	2286	2277	2271	2262	2256	2275	2260	4	680	100	1630	5	1	4305000	98	567.50	1.14	12	0.05	4.00	1987.00	2315	20230620	-1.94	1995	20221129	13.78	2315	-1.94	20230620	2025	12.10	20230104	2315	-1.94	20230620	1995	13.78	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
17	20230629	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	329960	146	3.91	2260	2260	2260	2950	1590	2270	2260.00	0.03	0	0	2286	2277	2271	2262	2256	2275	2260	4	680	100	1630	5	1	4305000	97	565.00	1.14	12	0.00	4.00	1987.00	2315	20230620	-2.38	1995	20221129	13.28	2315	-2.38	20230620	2025	11.60	20230104	2315	-2.38	20230620	1995	13.28	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
18	20230628	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	8462025	3734	64.09	2280	2280	2265	2960	1600	2280	2266.21	0.03	0	-671	2300	2290	2275	2265	2250	2295	2270	4	680	100	1640	5	1	4305000	98	567.50	1.14	12	0.09	4.00	1987.00	2315	20230620	-1.94	1995	20221129	13.78	2315	-1.94	20230620	2025	12.10	20230104	2315	-1.94	20230620	1995	13.78	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
19	20230628	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	7931950	3500	60.08	2280	2280	2265	2960	1600	2280	2266.27	0.03	0	-661	2300	2290	2275	2265	2250	2295	2270	4	680	100	1640	5	1	4305000	98	566.25	1.14	12	0.08	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
20	20230628	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	4482345	1977	33.93	2280	2280	2265	2960	1600	2280	2267.25	0.03	0	-553	2300	2290	2275	2265	2250	2295	2270	4	680	100	1640	5	1	4305000	98	566.25	1.14	12	0.05	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
21	20230628	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	3965920	1749	30.02	2280	2280	2265	2960	1600	2280	2267.54	0.03	0	-445	2300	2290	2275	2265	2250	2295	2270	4	680	100	1640	5	1	4305000	98	566.25	1.14	12	0.04	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
22	20230628	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	3494790	1541	26.45	2280	2280	2265	2960	1600	2280	2267.87	0.03	0	-338	2300	2290	2275	2265	2250	2295	2270	4	680	100	1640	5	1	4305000	98	566.25	1.14	12	0.04	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
23	20230628	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	2939855	1296	22.25	2280	2280	2265	2960	1600	2280	2268.41	0.03	0	-231	2300	2290	2275	2265	2250	2295	2270	4	680	100	1640	5	1	4305000	98	566.25	1.14	12	0.03	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
24	20230628	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	2192400	966	16.58	2280	2280	2265	2960	1600	2280	2269.57	0.03	0	-126	2300	2290	2275	2265	2250	2295	2270	4	680	100	1640	5	1	4305000	98	566.25	1.14	12	0.02	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
25	20230628	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	45315	20	0.34	2280	2280	2265	2960	1600	2280	2265.75	0.03	0	-20	2300	2290	2275	2265	2250	2295	2270	4	680	100	1640	5	1	4305000	98	566.25	1.14	12	0.00	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1230	N	N	N	N
26	20230627	161125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2280	-5	5	-0.22	13230145	5826	137.89	2260	2285	2260	2970	1600	2285	2270.88	0.03	0	-722	2298	2291	2278	2271	2258	2295	2275	4	685	100	1640	5	1	4305000	98	570.00	1.15	12	0.14	4.00	1987.00	2315	20230620	-1.51	1995	20221129	14.29	2315	-1.51	20230620	2025	12.59	20230104	2315	-1.51	20230620	1995	14.29	20221129	0.11	N	419270	100	4 억	1288	N	N	N	N
27	20230627	151135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2275	-10	5	-0.44	4213525	1854	43.88	2260	2285	2260	2970	1600	2285	2272.67	0.03	0	-662	2298	2291	2278	2271	2258	2295	2275	4	685	100	1640	5	1	4305000	98	568.75	1.14	12	0.04	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.11	N	419270	100	4 억	1288	N	N	N	N
28	20230627	141144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	-15	5	-0.66	3838910	1689	39.98	2260	2285	2260	2970	1600	2285	2272.89	0.03	0	-552	2298	2291	2278	2271	2258	2295	2275	4	685	100	1640	5	1	4305000	98	567.50	1.14	12	0.04	4.00	1987.00	2315	20230620	-1.94	1995	20221129	13.78	2315	-1.94	20230620	2025	12.10	20230104	2315	-1.94	20230620	1995	13.78	20221129	0.11	N	419270	100	4 억	1288	N	N	N	N
29	20230627	121141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	-15	5	-0.66	3132920	1378	32.62	2260	2285	2260	2970	1600	2285	2273.53	0.03	0	-342	2298	2291	2278	2271	2258	2295	2275	4	685	100	1640	5	1	4305000	98	567.50	1.14	12	0.03	4.00	1987.00	2315	20230620	-1.94	1995	20221129	13.78	2315	-1.94	20230620	2025	12.10	20230104	2315	-1.94	20230620	1995	13.78	20221129	0.11	N	419270	100	4 억	1288	N	N	N	N
30	20230627	111152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	-15	5	-0.66	2665285	1172	27.74	2260	2285	2260	2970	1600	2285	2274.13	0.03	0	-236	2298	2291	2278	2271	2258	2295	2275	4	685	100	1640	5	1	4305000	98	567.50	1.14	12	0.03	4.00	1987.00	2315	20230620	-1.94	1995	20221129	13.78	2315	-1.94	20230620	2025	12.10	20230104	2315	-1.94	20230620	1995	13.78	20221129	0.11	N	419270	100	4 억	1288	N	N	N	N
31	20230627	101117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2275	-10	5	-0.44	354090	156	3.69	2260	2285	2260	2970	1600	2285	2269.81	0.03	0	-131	2298	2291	2278	2271	2258	2295	2275	4	685	100	1640	5	1	4305000	98	568.75	1.14	12	0.00	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.11	N	419270	100	4 억	1288	N	N	N	N
32	20230627	091123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	-25	5	-1.09	54240	24	0.57	2260	2260	2260	2970	1600	2285	2260.00	0.03	0	-24	2298	2291	2278	2271	2258	2295	2275	4	685	100	1640	5	1	4305000	97	565.00	1.14	12	0.00	4.00	1987.00	2315	20230620	-2.38	1995	20221129	13.28	2315	-2.38	20230620	2025	11.60	20230104	2315	-2.38	20230620	1995	13.28	20221129	0.11	N	419270	100	4 억	1288	N	N	N	N
33	20230626	161123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2285	0	3	0.00	9647605	4225	67.55	2285	2285	2265	2970	1600	2285	2283.46	0.03	0	-10	2311	2297	2281	2267	2251	2305	2275	4	685	100	1640	5	1	4305000	98	571.25	1.15	12	0.10	4.00	1987.00	2315	20230620	-1.30	1995	20221129	14.54	2315	-1.30	20230620	2025	12.84	20230104	2315	-1.30	20230620	1995	14.54	20221129	0.11	N	419270	100	4 억	1298	N	N	N	N
34	20230626	151129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2280	-5	5	-0.22	9474005	4149	66.33	2285	2285	2265	2970	1600	2285	2283.44	0.03	0	-9	2311	2297	2281	2267	2251	2305	2275	4	685	100	1640	5	1	4305000	98	570.00	1.15	12	0.10	4.00	1987.00	2315	20230620	-1.51	1995	20221129	14.29	2315	-1.51	20230620	2025	12.59	20230104	2315	-1.51	20230620	1995	14.29	20221129	0.11	N	419270	100	4 억	1298	N	N	N	N
35	20230626	141127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2280	-5	5	-0.22	9266460	4058	64.88	2285	2285	2265	2970	1600	2285	2283.50	0.03	0	-9	2311	2297	2281	2267	2251	2305	2275	4	685	100	1640	5	1	4305000	98	570.00	1.15	12	0.09	4.00	1987.00	2315	20230620	-1.51	1995	20221129	14.29	2315	-1.51	20230620	2025	12.59	20230104	2315	-1.51	20230620	1995	14.29	20221129	0.11	N	419270	100	4 억	1298	N	N	N	N
36	20230626	121124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2280	-5	5	-0.22	3424205	1500	23.98	2285	2285	2265	2970	1600	2285	2282.80	0.03	0	-5	2311	2297	2281	2267	2251	2305	2275	4	685	100	1640	5	1	4305000	98	570.00	1.15	12	0.03	4.00	1987.00	2315	20230620	-1.51	1995	20221129	14.29	2315	-1.51	20230620	2025	12.59	20230104	2315	-1.51	20230620	1995	14.29	20221129	0.11	N	419270	100	4 억	1298	N	N	N	N
37	20230626	111123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2275	-10	5	-0.44	2302885	1009	16.13	2285	2285	2265	2970	1600	2285	2282.34	0.03	0	-4	2311	2297	2281	2267	2251	2305	2275	4	685	100	1640	5	1	4305000	98	568.75	1.14	12	0.02	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.11	N	419270	100	4 억	1298	N	N	N	N
38	20230626	101120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2265	-20	5	-0.88	260750	115	1.84	2285	2285	2265	2970	1600	2285	2267.39	0.03	0	-4	2311	2297	2281	2267	2251	2305	2275	4	685	100	1640	5	1	4305000	98	566.25	1.14	12	0.00	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1298	N	N	N	N
39	20230626	091126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2265	-20	5	-0.88	9120	4	0.06	2285	2285	2265	2970	1600	2285	2280.00	0.03	0	0	2311	2297	2281	2267	2251	2305	2275	4	685	100	1640	5	1	4305000	98	566.25	1.14	12	0.00	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1298	N	N	N	N
40	20230623	191035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2285	-5	5	-0.22	14201305	6255	57.05	2270	2295	2265	2975	1605	2290	2270.39	0.03	-17	-17	2316	2302	2281	2267	2246	2310	2275	4	685	100	1640	5	1	4305000	98	571.25	1.15	12	0.15	4.00	1987.00	2315	20230620	-1.30	1995	20221129	14.54	2315	-1.30	20230620	2025	12.84	20230104	2315	-1.30	20230620	1995	14.54	20221129	0.11	N	419270	100	4 억	1298	N	N	N	N
41	20230623	140912	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2275	-15	5	-0.66	11593925	5108	46.58	2270	2295	2265	2975	1605	2290	2269.76	0.03	0	-16	2316	2302	2281	2267	2246	2310	2275	4	685	100	1640	5	1	4305000	98	568.75	1.14	12	0.12	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.11	N	419270	100	4 억	1315	N	N	N	N
42	20230622	160239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	5	2	0.22	25135980	10965	344.05	2260	2295	2260	2970	1600	2285	2292.38	0.04	0	-308	2315	2300	2280	2265	2245	2307	2272	4	685	100	1640	5	1	4305000	99	572.50	1.15	12	0.25	4.00	1987.00	2315	20230620	-1.08	1995	20221129	14.79	2315	-1.08	20230620	2025	13.09	20230104	2315	-1.08	20230620	1995	14.79	20221129	0.11	N	419270	100	4 억	1623	N	N	N	N
43	20230622	150305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2275	-10	5	-0.44	18236035	7958	249.70	2260	2295	2260	2970	1600	2285	2291.53	0.04	0	-297	2315	2300	2280	2265	2245	2307	2272	4	685	100	1640	5	1	4305000	98	568.75	1.14	12	0.18	4.00	1987.00	2315	20230620	-1.73	1995	20221129	14.04	2315	-1.73	20230620	2025	12.35	20230104	2315	-1.73	20230620	1995	14.04	20221129	0.11	N	419270	100	4 억	1623	N	N	N	N
44	20230622	140110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2280	-5	5	-0.22	17964400	7839	245.97	2260	2295	2260	2970	1600	2285	2291.67	0.04	0	-295	2315	2300	2280	2265	2245	2307	2272	4	685	100	1640	5	1	4305000	98	570.00	1.15	12	0.18	4.00	1987.00	2315	20230620	-1.51	1995	20221129	14.29	2315	-1.51	20230620	2025	12.59	20230104	2315	-1.51	20230620	1995	14.29	20221129	0.11	N	419270	100	4 억	1623	N	N	N	N
45	20230622	130949	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2285	0	3	0.00	14927075	6507	204.17	2260	2295	2260	2970	1600	2285	2294.00	0.04	0	-287	2315	2300	2280	2265	2245	2307	2272	4	685	100	1640	5	1	4305000	98	571.25	1.15	12	0.15	4.00	1987.00	2315	20230620	-1.30	1995	20221129	14.54	2315	-1.30	20230620	2025	12.84	20230104	2315	-1.30	20230620	1995	14.54	20221129	0.11	N	419270	100	4 억	1623	N	N	N	N
46	20230622	120554	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	5	2	0.22	14653170	6387	200.41	2260	2295	2260	2970	1600	2285	2294.22	0.04	0	-284	2315	2300	2280	2265	2245	2307	2272	4	685	100	1640	5	1	4305000	99	572.50	1.15	12	0.15	4.00	1987.00	2315	20230620	-1.08	1995	20221129	14.79	2315	-1.08	20230620	2025	13.09	20230104	2315	-1.08	20230620	1995	14.79	20221129	0.11	N	419270	100	4 억	1623	N	N	N	N
47	20230622	110604	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	5	2	0.22	3169005	1383	43.40	2260	2295	2260	2970	1600	2285	2291.40	0.04	0	-216	2315	2300	2280	2265	2245	2307	2272	4	685	100	1640	5	1	4305000	99	572.50	1.15	12	0.03	4.00	1987.00	2315	20230620	-1.08	1995	20221129	14.79	2315	-1.08	20230620	2025	13.09	20230104	2315	-1.08	20230620	1995	14.79	20221129	0.11	N	419270	100	4 억	1623	N	N	N	N
48	20230622	100117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	5	2	0.22	297295	131	4.11	2260	2295	2260	2970	1600	2285	2269.43	0.04	0	-2	2315	2300	2280	2265	2245	2307	2272	4	685	100	1640	5	1	4305000	99	572.50	1.15	12	0.00	4.00	1987.00	2315	20230620	-1.08	1995	20221129	14.79	2315	-1.08	20230620	2025	13.09	20230104	2315	-1.08	20230620	1995	14.79	20221129	0.11	N	419270	100	4 억	1623	N	N	N	N
49	20230622	090955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	-25	5	-1.09	54240	24	0.75	2260	2260	2260	2970	1600	2285	2260.00	0.04	0	0	2315	2300	2280	2265	2245	2307	2272	4	685	100	1640	5	1	4305000	97	565.00	1.14	12	0.00	4.00	1987.00	2315	20230620	-2.38	1995	20221129	13.28	2315	-2.38	20230620	2025	11.60	20230104	2315	-2.38	20230620	1995	13.28	20221129	0.11	N	419270	100	4 억	1623	N	N	N	N
50	20230621	160746	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2285	-15	5	-0.65	7215565	3187	15.59	2265	2295	2260	2990	1610	2300	2264.06	0.04	0	-54	2326	2312	2301	2287	2276	2320	2295	4	690	100	1650	5	1	4305000	98	571.25	1.15	12	0.07	4.00	1987.00	2315	20230620	-1.30	1995	20221129	14.54	2315	-1.30	20230620	2025	12.84	20230104	2315	-1.30	20230620	1995	14.54	20221129	0.11	N	419270	100	4 억	1677	N	N	N	N
51	20230621	150127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	-30	5	-1.30	1506980	664	3.25	2265	2295	2265	2990	1610	2300	2269.55	0.04	0	-11	2326	2312	2301	2287	2276	2320	2295	4	690	100	1650	5	1	4305000	98	567.50	1.14	12	0.02	4.00	1987.00	2315	20230620	-1.94	1995	20221129	13.78	2315	-1.94	20230620	2025	12.10	20230104	2315	-1.94	20230620	1995	13.78	20221129	0.11	N	419270	100	4 억	1677	N	N	N	N
52	20230621	140439	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2280	-20	5	-0.87	1300020	573	2.80	2265	2295	2265	2990	1610	2300	2268.80	0.04	0	-8	2326	2312	2301	2287	2276	2320	2295	4	690	100	1650	5	1	4305000	98	570.00	1.15	12	0.01	4.00	1987.00	2315	20230620	-1.51	1995	20221129	14.29	2315	-1.51	20230620	2025	12.59	20230104	2315	-1.51	20230620	1995	14.29	20221129	0.11	N	419270	100	4 억	1677	N	N	N	N
53	20230621	130907	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2265	-35	5	-1.52	1295460	571	2.79	2265	2295	2265	2990	1610	2300	2268.76	0.04	0	-7	2326	2312	2301	2287	2276	2320	2295	4	690	100	1650	5	1	4305000	98	566.25	1.14	12	0.01	4.00	1987.00	2315	20230620	-2.16	1995	20221129	13.53	2315	-2.16	20230620	2025	11.85	20230104	2315	-2.16	20230620	1995	13.53	20221129	0.11	N	419270	100	4 억	1677	N	N	N	N
54	20230621	120319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	-10	5	-0.43	389210	171	0.84	2265	2295	2265	2990	1610	2300	2276.08	0.04	0	-7	2326	2312	2301	2287	2276	2320	2295	4	690	100	1650	5	1	4305000	99	572.50	1.15	12	0.00	4.00	1987.00	2315	20230620	-1.08	1995	20221129	14.79	2315	-1.08	20230620	2025	13.09	20230104	2315	-1.08	20230620	1995	14.79	20221129	0.11	N	419270	100	4 억	1677	N	N	N	N
55	20230621	110203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	-10	5	-0.43	288580	127	0.62	2265	2295	2265	2990	1610	2300	2272.28	0.04	0	-6	2326	2312	2301	2287	2276	2320	2295	4	690	100	1650	5	1	4305000	99	572.50	1.15	12	0.00	4.00	1987.00	2315	20230620	-1.08	1995	20221129	14.79	2315	-1.08	20230620	2025	13.09	20230104	2315	-1.08	20230620	1995	14.79	20221129	0.11	N	419270	100	4 억	1677	N	N	N	N
56	20230621	100839	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	-30	5	-1.30	229040	101	0.49	2265	2295	2265	2990	1610	2300	2267.72	0.04	0	-6	2326	2312	2301	2287	2276	2320	2295	4	690	100	1650	5	1	4305000	98	567.50	1.14	12	0.00	4.00	1987.00	2315	20230620	-1.94	1995	20221129	13.78	2315	-1.94	20230620	2025	12.10	20230104	2315	-1.94	20230620	1995	13.78	20221129	0.11	N	419270	100	4 억	1677	N	N	N	N
57	20230621	091037	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.04	0	0	2326	2312	2301	2287	2276	2320	2295	4	690	100	1650	5	1	4305000	99	575.00	1.16	12	0.00	4.00	1987.00	2315	20230620	-0.65	1995	20221129	15.29	2315	-0.65	20230620	2025	13.58	20230104	2315	-0.65	20230620	1995	15.29	20221129	0.11	N	419270	100	4 억	1677	N	N	N	N
58	20230620	160821	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2300	10	2	0.44	46949715	20440	65.09	2290	2315	2290	2975	1605	2290	2296.95	0.03	0	-16	2326	2307	2271	2252	2216	2317	2262	4	685	100	1640	5	1	4305000	99	575.00	1.16	12	0.47	4.00	1987.00	2315	20230620	-0.65	1995	20221129	15.29	2315	-0.65	20230620	2025	13.58	20230104	2315	-0.65	20230620	1995	15.29	20221129	0.11	N	419270	100	4 억	1443	N	N	N	N
59	20230620	150546	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2290	0	3	0.00	46342215	20175	64.25	2290	2315	2290	2975	1605	2290	2297.01	0.03	0	-16	2326	2307	2271	2252	2216	2317	2262	4	685	100	1640	5	1	4305000	99	572.50	1.15	12	0.47	4.00	1987.00	2315	20230620	-1.08	1995	20221129	14.79	2315	-1.08	20230620	2025	13.09	20230104	2315	-1.08	20230620	1995	14.79	20221129	0.11	N	419270	100	4 억	1443	N	N	N	N
60	20230620	140626	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2295	5	2	0.22	40040725	17428	55.50	2290	2315	2290	2975	1605	2290	2297.49	0.03	0	-16	2326	2307	2271	2252	2216	2317	2262	4	685	100	1640	5	1	4305000	99	573.75	1.16	12	0.40	4.00	1987.00	2315	20230620	-0.86	1995	20221129	15.04	2315	-0.86	20230620	2025	13.33	20230104	2315	-0.86	20230620	1995	15.04	20221129	0.11	N	419270	100	4 억	1443	N	N	N	N
61	20230620	130213	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2295	5	2	0.22	33543170	14599	46.49	2290	2315	2290	2975	1605	2290	2297.63	0.03	0	-16	2326	2307	2271	2252	2216	2317	2262	4	685	100	1640	5	1	4305000	99	573.75	1.16	12	0.34	4.00	1987.00	2315	20230620	-0.86	1995	20221129	15.04	2315	-0.86	20230620	2025	13.33	20230104	2315	-0.86	20230620	1995	15.04	20221129	0.11	N	419270	100	4 억	1443	N	N	N	N
62	20230620	120236	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2295	5	2	0.22	31880380	13876	44.19	2290	2315	2290	2975	1605	2290	2297.52	0.03	0	-16	2326	2307	2271	2252	2216	2317	2262	4	685	100	1640	5	1	4305000	99	573.75	1.16	12	0.32	4.00	1987.00	2315	20230620	-0.86	1995	20221129	15.04	2315	-0.86	20230620	2025	13.33	20230104	2315	-0.86	20230620	1995	15.04	20221129	0.11	N	419270	100	4 억	1443	N	N	N	N
63	20230620	110457	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2300	10	2	0.44	27017275	11757	37.44	2290	2315	2290	2975	1605	2290	2297.97	0.03	0	-16	2326	2307	2271	2252	2216	2317	2262	4	685	100	1640	5	1	4305000	99	575.00	1.16	12	0.27	4.00	1987.00	2315	20230620	-0.65	1995	20221129	15.29	2315	-0.65	20230620	2025	13.58	20230104	2315	-0.65	20230620	1995	15.29	20221129	0.11	N	419270	100	4 억	1443	N	N	N	N
64	20230620	100943	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2300	10	2	0.44	24604575	10708	34.10	2290	2315	2290	2975	1605	2290	2297.78	0.03	0	-16	2326	2307	2271	2252	2216	2317	2262	4	685	100	1640	5	1	4305000	99	575.00	1.16	12	0.25	4.00	1987.00	2315	20230620	-0.65	1995	20221129	15.29	2315	-0.65	20230620	2025	13.58	20230104	2315	-0.65	20230620	1995	15.29	20221129	0.11	N	419270	100	4 억	1443	N	N	N	N
65	20230620	090514	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.03	0	0	2326	2307	2271	2252	2216	2317	2262	4	685	100	1640	5	1	4305000	99	572.50	1.15	12	0.00	4.00	1987.00	2290	20230616	0.00	1995	20221129	14.79	2290	0.00	20230616	2025	13.09	20230104	2290	0.00	20230616	1995	14.79	20221129	0.11	N	419270	100	4 억	1443	N	N	N	N
66	20230619	161023	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2290	5	2	0.22	71160735	31401	84.91	2245	2290	2235	2970	1600	2285	2266.19	0.03	0	354	2335	2310	2265	2240	2195	2322	2252	4	685	100	1640	5	1	4305000	99	572.50	1.15	12	0.73	4.00	1987.00	2290	20230616	0.00	1995	20221129	14.79	2290	0.00	20230616	2025	13.09	20230104	2290	0.00	20230616	1995	14.79	20221129	0.11	N	419270	100	4 억	1089	N	N	N	N
67	20230619	150856	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2290	5	2	0.22	70622695	31166	84.27	2245	2290	2235	2970	1600	2285	2266.02	0.03	0	354	2335	2310	2265	2240	2195	2322	2252	4	685	100	1640	5	1	4305000	99	572.50	1.15	12	0.72	4.00	1987.00	2290	20230616	0.00	1995	20221129	14.79	2290	0.00	20230616	2025	13.09	20230104	2290	0.00	20230616	1995	14.79	20221129	0.11	N	419270	100	4 억	1089	N	N	N	N
68	20230619	140111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2280	-5	5	-0.22	52651130	23291	62.98	2245	2280	2235	2970	1600	2285	2260.58	0.03	0	354	2335	2310	2265	2240	2195	2322	2252	4	685	100	1640	5	1	4305000	98	570.00	1.15	12	0.54	4.00	1987.00	2290	20230616	-0.44	1995	20221129	14.29	2290	-0.44	20230616	2025	12.59	20230104	2290	-0.44	20230616	1995	14.29	20221129	0.11	N	419270	100	4 억	1089	N	N	N	N
69	20230619	130113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2275	-10	5	-0.44	48043970	21269	57.51	2245	2280	2235	2970	1600	2285	2258.87	0.03	0	354	2335	2310	2265	2240	2195	2322	2252	4	685	100	1640	5	1	4305000	98	568.75	1.14	12	0.49	4.00	1987.00	2290	20230616	-0.66	1995	20221129	14.04	2290	-0.66	20230616	2025	12.35	20230104	2290	-0.66	20230616	1995	14.04	20221129	0.11	N	419270	100	4 억	1089	N	N	N	N
70	20230619	120807	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	-40	5	-1.75	25296245	11270	30.47	2245	2280	2235	2970	1600	2285	2244.56	0.03	0	479	2335	2310	2265	2240	2195	2322	2252	4	685	100	1640	5	1	4305000	97	561.25	1.13	12	0.26	4.00	1987.00	2290	20230616	-1.97	1995	20221129	12.53	2290	-1.97	20230616	2025	10.86	20230104	2290	-1.97	20230616	1995	12.53	20221129	0.11	N	419270	100	4 억	1089	N	N	N	N
71	20230619	111015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	-25	5	-1.09	20992180	9357	25.30	2245	2260	2235	2970	1600	2285	2243.47	0.03	0	456	2335	2310	2265	2240	2195	2322	2252	4	685	100	1640	5	1	4305000	97	565.00	1.14	12	0.22	4.00	1987.00	2290	20230616	-1.31	1995	20221129	13.28	2290	-1.31	20230616	2025	11.60	20230104	2290	-1.31	20230616	1995	13.28	20221129	0.11	N	419270	100	4 억	1089	N	N	N	N
72	20230619	101000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-35	5	-1.53	17498550	7808	21.11	2245	2255	2235	2970	1600	2285	2241.11	0.03	0	456	2335	2310	2265	2240	2195	2322	2252	4	685	100	1640	5	1	4305000	97	562.50	1.13	12	0.18	4.00	1987.00	2290	20230616	-1.75	1995	20221129	12.78	2290	-1.75	20230616	2025	11.11	20230104	2290	-1.75	20230616	1995	12.78	20221129	0.11	N	419270	100	4 억	1089	N	N	N	N
73	20230619	090237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.03	0	0	2335	2310	2265	2240	2195	2322	2252	4	685	100	1640	5	1	4305000	98	571.25	1.15	12	0.00	4.00	1987.00	2290	20230616	-0.22	1995	20221129	14.54	2290	-0.22	20230616	2025	12.84	20230104	2290	-0.22	20230616	1995	14.54	20221129	0.11	N	419270	100	4 억	1089	N	N	N	N
74	20230616	160420	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2285	45	2	2.01	84007880	36983	137.06	2220	2290	2220	2910	1570	2240	2271.53	0.02	0	324	2256	2247	2231	2222	2206	2252	2227	4	670	100	1610	5	1	4305000	98	571.25	1.15	12	0.86	4.00	1987.00	2290	20230616	-0.22	1995	20221129	14.54	2290	-0.22	20230616	2025	12.84	20230104	2290	-0.22	20230616	1995	14.54	20221129	0.11	N	419270	100	4 억	765	N	N	N	N
75	20230616	150632	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2280	40	2	1.79	78495845	34570	128.11	2220	2290	2220	2910	1570	2240	2270.63	0.02	0	318	2256	2247	2231	2222	2206	2252	2227	4	670	100	1610	5	1	4305000	98	570.00	1.15	12	0.80	4.00	1987.00	2290	20230616	-0.44	1995	20221129	14.29	2290	-0.44	20230616	2025	12.59	20230104	2290	-0.44	20230616	1995	14.29	20221129	0.11	N	419270	100	4 억	765	N	N	N	N
76	20230616	140111	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2275	35	2	1.56	68511175	30190	111.88	2220	2290	2220	2910	1570	2240	2269.33	0.02	0	318	2256	2247	2231	2222	2206	2252	2227	4	670	100	1610	5	1	4305000	98	568.75	1.14	12	0.70	4.00	1987.00	2290	20230616	-0.66	1995	20221129	14.04	2290	-0.66	20230616	2025	12.35	20230104	2290	-0.66	20230616	1995	14.04	20221129	0.11	N	419270	100	4 억	765	N	N	N	N
77	20230616	130633	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2280	40	2	1.79	66110355	29137	107.98	2220	2290	2220	2910	1570	2240	2268.95	0.02	0	318	2256	2247	2231	2222	2206	2252	2227	4	670	100	1610	5	1	4305000	98	570.00	1.15	12	0.68	4.00	1987.00	2290	20230616	-0.44	1995	20221129	14.29	2290	-0.44	20230616	2025	12.59	20230104	2290	-0.44	20230616	1995	14.29	20221129	0.11	N	419270	100	4 억	765	N	N	N	N
78	20230616	120122	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2285	45	2	2.01	48633860	21473	79.58	2220	2290	2220	2910	1570	2240	2264.88	0.02	0	314	2256	2247	2231	2222	2206	2252	2227	4	670	100	1610	5	1	4305000	98	571.25	1.15	12	0.50	4.00	1987.00	2290	20230616	-0.22	1995	20221129	14.54	2290	-0.22	20230616	2025	12.84	20230104	2290	-0.22	20230616	1995	14.54	20221129	0.11	N	419270	100	4 억	765	N	N	N	N
79	20230616	110704	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2275	35	2	1.56	38733515	17134	63.50	2220	2280	2220	2910	1570	2240	2260.62	0.02	0	250	2256	2247	2231	2222	2206	2252	2227	4	670	100	1610	5	1	4305000	98	568.75	1.14	12	0.40	4.00	1987.00	2280	20230616	-0.22	1995	20221129	14.04	2280	-0.22	20230616	2025	12.35	20230104	2280	-0.22	20230616	1995	14.04	20221129	0.11	N	419270	100	4 억	765	N	N	N	N
80	20230616	100440	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2270	30	2	1.34	26655345	11820	43.80	2220	2275	2220	2910	1570	2240	2255.11	0.02	0	93	2256	2247	2231	2222	2206	2252	2227	4	670	100	1610	5	1	4305000	98	567.50	1.14	12	0.27	4.00	1987.00	2275	20230616	-0.22	1995	20221129	13.78	2275	-0.22	20230616	2025	12.10	20230104	2275	-0.22	20230616	1995	13.78	20221129	0.11	N	419270	100	4 억	765	N	N	N	N
81	20230616	090726	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.02	0	0	2256	2247	2231	2222	2206	2252	2227	4	670	100	1610	5	1	4305000	96	560.00	1.13	12	0.00	4.00	1987.00	2260	20230526	-0.88	1995	20221129	12.28	2260	-0.88	20230526	2025	10.62	20230104	2260	-0.88	20230526	1995	12.28	20221129	0.11	N	419270	100	4 억	765	N	N	N	N
82	20230615	150640	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2235	0	3	0.00	53756090	24063	240.25	2215	2235	2215	2905	1565	2235	2233.97	0.02	0	80	2255	2245	2230	2220	2205	2237	2212	4	670	100	1600	5	1	4305000	96	558.75	1.12	12	0.56	4.00	1987.00	2260	20230526	-1.11	1995	20221129	12.03	2260	-1.11	20230526	2025	10.37	20230104	2260	-1.11	20230526	1995	12.03	20221129	0.11	N	419270	100	4 억	685	N	N	N	N
83	20230615	140626	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2235	0	3	0.00	25906110	11601	115.82	2215	2235	2215	2905	1565	2235	2233.09	0.02	0	58	2255	2245	2230	2220	2205	2237	2212	4	670	100	1600	5	1	4305000	96	558.75	1.12	12	0.27	4.00	1987.00	2260	20230526	-1.11	1995	20221129	12.03	2260	-1.11	20230526	2025	10.37	20230104	2260	-1.11	20230526	1995	12.03	20221129	0.11	N	419270	100	4 억	685	N	N	N	N
84	20230615	130836	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2235	0	3	0.00	18539130	8303	82.90	2215	2235	2215	2905	1565	2235	2232.82	0.02	0	39	2255	2245	2230	2220	2205	2237	2212	4	670	100	1600	5	1	4305000	96	558.75	1.12	12	0.19	4.00	1987.00	2260	20230526	-1.11	1995	20221129	12.03	2260	-1.11	20230526	2025	10.37	20230104	2260	-1.11	20230526	1995	12.03	20221129	0.11	N	419270	100	4 억	685	N	N	N	N
85	20230615	120313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-5	5	-0.22	6190200	2777	27.73	2215	2235	2215	2905	1565	2235	2229.10	0.02	0	3	2255	2245	2230	2220	2205	2237	2212	4	670	100	1600	5	1	4305000	96	557.50	1.12	12	0.06	4.00	1987.00	2260	20230526	-1.33	1995	20221129	11.78	2260	-1.33	20230526	2025	10.12	20230104	2260	-1.33	20230526	1995	11.78	20221129	0.11	N	419270	100	4 억	685	N	N	N	N
86	20230615	110443	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-5	5	-0.22	4138590	1857	18.54	2215	2235	2215	2905	1565	2235	2228.64	0.02	0	3	2255	2245	2230	2220	2205	2237	2212	4	670	100	1600	5	1	4305000	96	557.50	1.12	12	0.04	4.00	1987.00	2260	20230526	-1.33	1995	20221129	11.78	2260	-1.33	20230526	2025	10.12	20230104	2260	-1.33	20230526	1995	11.78	20221129	0.11	N	419270	100	4 억	685	N	N	N	N
87	20230611	184531	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	0	3	0.00	5919140	2644	65.94	2245	2245	2230	2910	1570	2240	2238.71	0.02	15	15	2270	2255	2240	2225	2210	2247	2217	4	670	100	1610	5	1	4305000	96	560.00	1.13	12	0.06	4.00	1987.00	2260	20230526	-0.88	1995	20221129	12.28	2260	-0.88	20230526	2025	10.62	20230104	2260	-0.88	20230526	1995	12.28	20221129	0.10	N	419270	100	4 억	675	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History