KissMeData/439410/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	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	11188450	5209	99.26	2140	2170	2140	2805	1515	2160	2147.91	0.10	0	332	2166	2162	2156	2152	2146	2165	2155	9	645	100	1510	5	1	8800000	190	86.20	1.15	12	0.06	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
3	20230630	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	10979265	5112	97.41	2140	2170	2140	2805	1515	2160	2147.74	0.10	0	334	2166	2162	2156	2152	2146	2165	2155	9	645	100	1510	5	1	8800000	190	86.40	1.16	12	0.06	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
4	20230630	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	8941230	4164	79.34	2140	2170	2140	2805	1515	2160	2147.27	0.10	0	337	2166	2162	2156	2152	2146	2165	2155	9	645	100	1510	5	1	8800000	190	86.40	1.16	12	0.05	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
5	20230630	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	7002700	3262	62.16	2140	2170	2140	2805	1515	2160	2146.75	0.10	0	349	2166	2162	2156	2152	2146	2165	2155	9	645	100	1510	5	1	8800000	190	86.40	1.16	12	0.04	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
6	20230630	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	5450900	2539	48.38	2140	2170	2140	2805	1515	2160	2146.87	0.10	0	353	2166	2162	2156	2152	2146	2165	2155	9	645	100	1510	5	1	8800000	189	85.80	1.15	12	0.03	25.00	1866.00	2200	20230615	-2.50	1975	20221201	8.61	2200	-2.50	20230615	1995	7.52	20230102	2200	-2.50	20230615	1975	8.61	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
7	20230630	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3893330	1813	34.55	2140	2170	2140	2805	1515	2160	2147.45	0.10	0	353	2166	2162	2156	2152	2146	2165	2155	9	645	100	1510	5	1	8800000	190	86.40	1.16	12	0.02	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
8	20230630	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	2049330	955	18.20	2140	2170	2140	2805	1515	2160	2145.90	0.10	0	361	2166	2162	2156	2152	2146	2165	2155	9	645	100	1510	5	1	8800000	191	86.80	1.16	12	0.01	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
9	20230630	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.10	0	0	2166	2162	2156	2152	2146	2165	2155	9	645	100	1510	5	1	8800000	190	86.40	1.16	12	0.00	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
10	20230629	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	11303845	5248	34.84	2155	2160	2150	2800	1510	2155	2153.93	0.10	0	4352	2175	2165	2150	2140	2125	2170	2145	9	645	100	1500	5	1	8800000	190	86.40	1.16	12	0.06	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
11	20230629	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	11303845	5248	34.84	2155	2160	2150	2800	1510	2155	2153.93	0.10	0	4352	2175	2165	2150	2140	2125	2170	2145	9	645	100	1500	5	1	8800000	190	86.40	1.16	12	0.06	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
12	20230629	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	11303845	5248	34.84	2155	2160	2150	2800	1510	2155	2153.93	0.10	0	4352	2175	2165	2150	2140	2125	2170	2145	9	645	100	1500	5	1	8800000	190	86.40	1.16	12	0.06	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
13	20230629	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1406725	654	4.34	2155	2155	2150	2800	1510	2155	2150.96	0.10	0	0	2175	2165	2150	2140	2125	2170	2145	9	645	100	1500	5	1	8800000	190	86.20	1.15	12	0.01	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
14	20230629	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1395950	649	4.31	2155	2155	2150	2800	1510	2155	2150.92	0.10	0	0	2175	2165	2150	2140	2125	2170	2145	9	645	100	1500	5	1	8800000	190	86.20	1.15	12	0.01	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
15	20230629	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	299400	139	0.92	2155	2155	2150	2800	1510	2155	2153.96	0.10	0	0	2175	2165	2150	2140	2125	2170	2145	9	645	100	1500	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
16	20230629	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	215500	100	0.66	2155	2155	2155	2800	1510	2155	2155.00	0.10	0	0	2175	2165	2150	2140	2125	2170	2145	9	645	100	1500	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
17	20230629	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.10	0	0	2175	2165	2150	2140	2125	2170	2145	9	645	100	1500	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8707	N	N	N	N
18	20230628	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	32352515	15064	140.37	2145	2160	2135	2800	1510	2155	2147.67	0.10	0	-7525	2178	2166	2158	2146	2138	2165	2145	9	645	100	1500	5	1	8800000	190	86.20	1.15	12	0.17	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8713	N	N	N	N
19	20230628	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	31300635	14575	135.81	2145	2160	2135	2800	1510	2155	2147.56	0.10	0	-7328	2178	2166	2158	2146	2138	2165	2145	9	645	100	1500	5	1	8800000	190	86.40	1.16	12	0.17	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8713	N	N	N	N
20	20230628	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	23579130	10980	102.31	2145	2160	2135	2800	1510	2155	2147.46	0.10	0	-5637	2178	2166	2158	2146	2138	2165	2145	9	645	100	1500	5	1	8800000	190	86.40	1.16	12	0.12	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8713	N	N	N	N
21	20230628	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	15912385	7410	69.05	2145	2160	2140	2800	1510	2155	2147.42	0.10	0	-4142	2178	2166	2158	2146	2138	2165	2145	9	645	100	1500	5	1	8800000	190	86.20	1.15	12	0.08	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8713	N	N	N	N
22	20230628	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10817450	5038	46.94	2145	2160	2140	2800	1510	2155	2147.17	0.10	0	-2947	2178	2166	2158	2146	2138	2165	2145	9	645	100	1500	5	1	8800000	190	86.20	1.15	12	0.06	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8713	N	N	N	N
23	20230628	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	6180555	2879	26.83	2145	2160	2140	2800	1510	2155	2146.77	0.10	0	-1742	2178	2166	2158	2146	2138	2165	2145	9	645	100	1500	5	1	8800000	190	86.20	1.15	12	0.03	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8713	N	N	N	N
24	20230628	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1632850	761	7.09	2145	2160	2140	2800	1510	2155	2145.66	0.10	0	-503	2178	2166	2158	2146	2138	2165	2145	9	645	100	1500	5	1	8800000	189	86.00	1.15	12	0.01	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8713	N	N	N	N
25	20230628	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	227370	106	0.99	2145	2145	2145	2800	1510	2155	2145.00	0.10	0	-106	2178	2166	2158	2146	2138	2165	2145	9	645	100	1500	5	1	8800000	189	85.80	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.50	1975	20221201	8.61	2200	-2.50	20230615	1995	7.52	20230102	2200	-2.50	20230615	1975	8.61	20221201	0.06	N	439410	100	8 억	8713	N	N	N	N
26	20230627	161132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-15	5	-0.69	23132325	10732	58.44	2155	2170	2150	2820	1520	2170	2155.45	0.10	0	-3173	2186	2177	2161	2152	2136	2182	2157	9	650	100	1510	5	1	8800000	190	86.20	1.15	12	0.12	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8717	N	N	N	N
27	20230627	151144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-15	5	-0.69	22716795	10539	57.39	2155	2170	2150	2820	1520	2170	2155.50	0.10	0	-3096	2186	2177	2161	2152	2136	2182	2157	9	650	100	1510	5	1	8800000	190	86.20	1.15	12	0.12	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8717	N	N	N	N
28	20230627	141152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-20	5	-0.92	18512275	8586	46.75	2155	2170	2150	2820	1520	2170	2156.10	0.10	0	-2257	2186	2177	2161	2152	2136	2182	2157	9	650	100	1510	5	1	8800000	189	86.00	1.15	12	0.10	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8717	N	N	N	N
29	20230627	121149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-20	5	-0.92	12112570	5614	30.57	2155	2170	2150	2820	1520	2170	2157.57	0.10	0	-1266	2186	2177	2161	2152	2136	2182	2157	9	650	100	1510	5	1	8800000	189	86.00	1.15	12	0.06	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8717	N	N	N	N
30	20230627	111200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-15	5	-0.69	7726410	3579	19.49	2155	2170	2150	2820	1520	2170	2158.82	0.10	0	-871	2186	2177	2161	2152	2136	2182	2157	9	650	100	1510	5	1	8800000	190	86.20	1.15	12	0.04	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8717	N	N	N	N
31	20230627	101125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-5	5	-0.23	1475625	683	3.72	2155	2170	2155	2820	1520	2170	2160.51	0.10	0	-480	2186	2177	2161	2152	2136	2182	2157	9	650	100	1510	5	1	8800000	191	86.60	1.16	12	0.01	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8717	N	N	N	N
32	20230627	091131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	0	3	0.00	300295	139	0.76	2155	2170	2155	2820	1520	2170	2160.40	0.10	0	-89	2186	2177	2161	2152	2136	2182	2157	9	650	100	1510	5	1	8800000	191	86.80	1.16	12	0.00	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8717	N	N	N	N
33	20230626	161131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	0	3	0.00	39516215	18365	114.46	2160	2170	2145	2820	1520	2170	2151.71	0.10	0	3	2200	2185	2165	2150	2130	2192	2157	9	650	100	1510	5	1	8800000	191	86.80	1.16	12	0.21	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8714	N	N	N	N
34	20230626	151137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-15	5	-0.69	36868250	17141	106.83	2160	2170	2145	2820	1520	2170	2150.88	0.10	0	4	2200	2185	2165	2150	2130	2192	2157	9	650	100	1510	5	1	8800000	190	86.20	1.15	12	0.19	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8714	N	N	N	N
35	20230626	141135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-20	5	-0.92	32008300	14880	92.74	2160	2170	2145	2820	1520	2170	2151.10	0.10	0	-7	2200	2185	2165	2150	2130	2192	2157	9	650	100	1510	5	1	8800000	189	86.00	1.15	12	0.17	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8714	N	N	N	N
36	20230626	121132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-20	5	-0.92	19410300	9020	56.22	2160	2170	2145	2820	1520	2170	2151.92	0.10	0	1	2200	2185	2165	2150	2130	2192	2157	9	650	100	1510	5	1	8800000	189	86.00	1.15	12	0.10	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8714	N	N	N	N
37	20230626	111131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-25	5	-1.15	16707550	7760	48.36	2160	2170	2145	2820	1520	2170	2153.03	0.10	0	1	2200	2185	2165	2150	2130	2192	2157	9	650	100	1510	5	1	8800000	189	85.80	1.15	12	0.09	25.00	1866.00	2200	20230615	-2.50	1975	20221201	8.61	2200	-2.50	20230615	1995	7.52	20230102	2200	-2.50	20230615	1975	8.61	20221201	0.06	N	439410	100	8 억	8714	N	N	N	N
38	20230626	101127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-5	5	-0.23	3478670	1610	10.03	2160	2170	2160	2820	1520	2170	2160.66	0.10	0	0	2200	2185	2165	2150	2130	2192	2157	9	650	100	1510	5	1	8800000	191	86.60	1.16	12	0.02	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8714	N	N	N	N
39	20230626	091134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	0	3	0.00	2181700	1010	6.29	2160	2170	2160	2820	1520	2170	2160.10	0.10	0	0	2200	2185	2165	2150	2130	2192	2157	9	650	100	1510	5	1	8800000	191	86.80	1.16	12	0.01	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8714	N	N	N	N
40	20230623	191043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	34621800	16045	135.34	2160	2180	2145	2840	1530	2185	2157.79	0.10	-25	-25	2198	2191	2178	2171	2158	2195	2175	9	655	100	1520	5	1	8800000	191	86.80	1.16	12	0.18	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8714	N	N	N	N
41	20230623	140918	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	32197910	14928	125.92	2160	2180	2145	2840	1530	2185	2156.88	0.10	0	-25	2198	2191	2178	2171	2158	2195	2175	9	655	100	1520	5	1	8800000	191	86.80	1.16	12	0.17	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8739	N	N	N	N
42	20230622	160900	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	25755340	11855	64.74	2180	2185	2165	2830	1530	2180	2172.53	0.10	0	4014	2200	2190	2175	2165	2150	2195	2170	9	650	100	1520	5	1	8800000	192	87.40	1.17	12	0.13	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8825	N	N	N	N
43	20230622	150208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	24946220	11483	62.71	2180	2180	2165	2830	1530	2180	2172.45	0.10	0	3898	2200	2190	2175	2165	2150	2195	2170	9	650	100	1520	5	1	8800000	191	87.00	1.17	12	0.13	25.00	1866.00	2200	20230615	-1.14	1975	20221201	10.13	2200	-1.14	20230615	1995	9.02	20230102	2200	-1.14	20230615	1975	10.13	20221201	0.06	N	439410	100	8 억	8825	N	N	N	N
44	20230622	140606	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-15	5	-0.69	22006660	10131	55.32	2180	2180	2165	2830	1530	2180	2172.21	0.10	0	3495	2200	2190	2175	2165	2150	2195	2170	9	650	100	1520	5	1	8800000	191	86.60	1.16	12	0.12	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8825	N	N	N	N
45	20230622	130519	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	19493130	8974	49.01	2180	2180	2165	2830	1530	2180	2172.18	0.10	0	2917	2200	2190	2175	2165	2150	2195	2170	9	650	100	1520	5	1	8800000	192	87.20	1.17	12	0.10	25.00	1866.00	2200	20230615	-0.91	1975	20221201	10.38	2200	-0.91	20230615	1995	9.27	20230102	2200	-0.91	20230615	1975	10.38	20221201	0.06	N	439410	100	8 억	8825	N	N	N	N
46	20230622	120854	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	17446155	8034	43.87	2180	2180	2165	2830	1530	2180	2171.54	0.10	0	2028	2200	2190	2175	2165	2150	2195	2170	9	650	100	1520	5	1	8800000	191	87.00	1.17	12	0.09	25.00	1866.00	2200	20230615	-1.14	1975	20221201	10.13	2200	-1.14	20230615	1995	9.02	20230102	2200	-1.14	20230615	1975	10.13	20221201	0.06	N	439410	100	8 억	8825	N	N	N	N
47	20230622	110243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	2528800	1160	6.33	2180	2180	2180	2830	1530	2180	2180.00	0.10	0	1157	2200	2190	2175	2165	2150	2195	2170	9	650	100	1520	5	1	8800000	192	87.20	1.17	12	0.01	25.00	1866.00	2200	20230615	-0.91	1975	20221201	10.38	2200	-0.91	20230615	1995	9.27	20230102	2200	-0.91	20230615	1975	10.38	20221201	0.06	N	439410	100	8 억	8825	N	N	N	N
48	20230622	100559	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	739020	339	1.85	2180	2180	2180	2830	1530	2180	2180.00	0.10	0	339	2200	2190	2175	2165	2150	2195	2170	9	650	100	1520	5	1	8800000	192	87.20	1.17	12	0.00	25.00	1866.00	2200	20230615	-0.91	1975	20221201	10.38	2200	-0.91	20230615	1995	9.27	20230102	2200	-0.91	20230615	1975	10.38	20221201	0.06	N	439410	100	8 억	8825	N	N	N	N
49	20230622	090658	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.10	0	0	2200	2190	2175	2165	2150	2195	2170	9	650	100	1520	5	1	8800000	192	87.20	1.17	12	0.00	25.00	1866.00	2200	20230615	-0.91	1975	20221201	10.38	2200	-0.91	20230615	1995	9.27	20230102	2200	-0.91	20230615	1975	10.38	20221201	0.06	N	439410	100	8 억	8825	N	N	N	N
50	20230621	160730	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	39866145	18312	109.05	2170	2185	2160	2840	1530	2185	2177.05	0.10	0	-1300	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	192	87.20	1.17	12	0.21	25.00	1866.00	2200	20230615	-0.91	1975	20221201	10.38	2200	-0.91	20230615	1995	9.27	20230102	2200	-0.91	20230615	1975	10.38	20221201	0.06	N	439410	100	8 억	8725	N	N	N	N
51	20230621	150707	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-20	5	-0.92	38579945	17718	105.51	2170	2185	2160	2840	1530	2185	2177.44	0.10	0	-1115	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	191	86.60	1.16	12	0.20	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8725	N	N	N	N
52	20230621	140244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-20	5	-0.92	32949540	15119	90.04	2170	2185	2165	2840	1530	2185	2179.35	0.10	0	-86	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	191	86.60	1.16	12	0.17	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8725	N	N	N	N
53	20230621	130703	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	29644235	13595	80.96	2170	2185	2165	2840	1530	2185	2180.52	0.10	0	48	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	192	87.40	1.17	12	0.15	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8725	N	N	N	N
54	20230621	120518	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	26592055	12189	72.59	2170	2185	2165	2840	1530	2185	2181.64	0.10	0	45	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	191	86.80	1.16	12	0.14	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8725	N	N	N	N
55	20230621	110556	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	23790575	10897	64.89	2170	2185	2165	2840	1530	2185	2183.22	0.10	0	45	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	191	86.80	1.16	12	0.12	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8725	N	N	N	N
56	20230621	100801	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.10	0	0	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	192	87.40	1.17	12	0.00	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8725	N	N	N	N
57	20230621	090633	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.10	0	0	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	192	87.40	1.17	12	0.00	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8725	N	N	N	N
58	20230620	160252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	36585305	16792	109.22	2170	2190	2165	2840	1530	2185	2178.73	0.10	0	-513	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	192	87.40	1.17	12	0.19	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8638	N	N	N	N
59	20230620	150456	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	34209650	15698	102.10	2170	2190	2165	2840	1530	2185	2179.24	0.10	0	-488	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	192	87.40	1.17	12	0.18	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8638	N	N	N	N
60	20230620	140641	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	24534135	11240	73.11	2170	2190	2170	2840	1530	2185	2182.75	0.10	0	-261	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	192	87.40	1.17	12	0.13	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8638	N	N	N	N
61	20230620	130436	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	5	2	0.23	14915875	6832	44.44	2170	2190	2170	2840	1530	2185	2183.24	0.10	0	-6	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	193	87.60	1.17	12	0.08	25.00	1866.00	2200	20230615	-0.45	1975	20221201	10.89	2200	-0.45	20230615	1995	9.77	20230102	2200	-0.45	20230615	1975	10.89	20221201	0.06	N	439410	100	8 억	8638	N	N	N	N
62	20230620	120258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-10	5	-0.46	384565	177	1.15	2170	2185	2170	2840	1530	2185	2172.68	0.10	0	0	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	191	87.00	1.17	12	0.00	25.00	1866.00	2200	20230615	-1.14	1975	20221201	10.13	2200	-1.14	20230615	1995	9.02	20230102	2200	-1.14	20230615	1975	10.13	20221201	0.06	N	439410	100	8 억	8638	N	N	N	N
63	20230620	110326	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-10	5	-0.46	145815	67	0.44	2170	2185	2170	2840	1530	2185	2176.34	0.10	0	0	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	191	87.00	1.17	12	0.00	25.00	1866.00	2200	20230615	-1.14	1975	20221201	10.13	2200	-1.14	20230615	1995	9.02	20230102	2200	-1.14	20230615	1975	10.13	20221201	0.06	N	439410	100	8 억	8638	N	N	N	N
64	20230620	100412	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	26190	12	0.08	2170	2185	2170	2840	1530	2185	2182.50	0.10	0	0	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	192	87.40	1.17	12	0.00	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8638	N	N	N	N
65	20230620	090404	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	26190	12	0.08	2170	2185	2170	2840	1530	2185	2182.50	0.10	0	0	2205	2195	2180	2170	2155	2200	2175	9	655	100	1520	5	1	8800000	192	87.40	1.17	12	0.00	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8638	N	N	N	N
66	20230619	160830	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-5	5	-0.23	33423800	15375	70.15	2165	2190	2165	2845	1535	2190	2173.91	0.10	0	-789	2216	2202	2181	2167	2146	2207	2172	9	655	100	1530	5	1	8800000	192	87.40	1.17	12	0.17	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8827	N	N	N	N
67	20230619	150648	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	31718950	14595	66.59	2165	2190	2165	2845	1535	2190	2173.28	0.10	0	-544	2216	2202	2181	2167	2146	2207	2172	9	655	100	1530	5	1	8800000	193	87.60	1.17	12	0.17	25.00	1866.00	2200	20230615	-0.45	1975	20221201	10.89	2200	-0.45	20230615	1995	9.77	20230102	2200	-0.45	20230615	1975	10.89	20221201	0.06	N	439410	100	8 억	8827	N	N	N	N
68	20230619	140728	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-25	5	-1.14	17638435	8128	37.08	2165	2185	2165	2845	1535	2190	2170.08	0.10	0	-207	2216	2202	2181	2167	2146	2207	2172	9	655	100	1530	5	1	8800000	191	86.60	1.16	12	0.09	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8827	N	N	N	N
69	20230619	130145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-15	5	-0.68	12442365	5733	26.16	2165	2185	2165	2845	1535	2190	2170.31	0.10	0	-12	2216	2202	2181	2167	2146	2207	2172	9	655	100	1530	5	1	8800000	191	87.00	1.17	12	0.07	25.00	1866.00	2200	20230615	-1.14	1975	20221201	10.13	2200	-1.14	20230615	1995	9.02	20230102	2200	-1.14	20230615	1975	10.13	20221201	0.06	N	439410	100	8 억	8827	N	N	N	N
70	20230619	120200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-25	5	-1.14	7568830	3485	15.90	2165	2185	2165	2845	1535	2190	2171.83	0.10	0	-12	2216	2202	2181	2167	2146	2207	2172	9	655	100	1530	5	1	8800000	191	86.60	1.16	12	0.04	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8827	N	N	N	N
71	20230619	110130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-20	5	-0.91	4033725	1854	8.46	2165	2185	2165	2845	1535	2190	2175.69	0.10	0	-11	2216	2202	2181	2167	2146	2207	2172	9	655	100	1530	5	1	8800000	191	86.80	1.16	12	0.02	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8827	N	N	N	N
72	20230619	101021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-5	5	-0.23	1273495	587	2.68	2165	2185	2165	2845	1535	2190	2169.50	0.10	0	-5	2216	2202	2181	2167	2146	2207	2172	9	655	100	1530	5	1	8800000	192	87.40	1.17	12	0.01	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8827	N	N	N	N
73	20230619	090655	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-20	5	-0.91	1258200	580	2.65	2165	2170	2165	2845	1535	2190	2169.31	0.10	0	0	2216	2202	2181	2167	2146	2207	2172	9	655	100	1530	5	1	8800000	191	86.80	1.16	12	0.01	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8827	N	N	N	N
74	20230616	160951	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-5	5	-0.23	47409505	21838	91.72	2190	2195	2160	2850	1540	2195	2170.96	0.10	0	-15025	2218	2206	2188	2176	2158	2212	2182	9	655	100	1530	5	1	8800000	193	87.60	1.17	12	0.25	25.00	1866.00	2200	20230615	-0.45	1975	20221201	10.89	2200	-0.45	20230615	1995	9.77	20230102	2200	-0.45	20230615	1975	10.89	20221201	0.06	N	439410	100	8 억	8852	N	N	N	N
75	20230616	150951	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-35	5	-1.59	39523840	18208	76.48	2190	2195	2160	2850	1540	2195	2170.69	0.10	0	-14427	2218	2206	2188	2176	2158	2212	2182	9	655	100	1530	5	1	8800000	190	86.40	1.16	12	0.21	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8852	N	N	N	N
76	20230616	140618	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-30	5	-1.37	30848995	14201	59.65	2190	2195	2165	2850	1540	2195	2172.31	0.10	0	-10630	2218	2206	2188	2176	2158	2212	2182	9	655	100	1530	5	1	8800000	191	86.60	1.16	12	0.16	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8852	N	N	N	N
77	20230616	130910	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-25	5	-1.14	22736070	10458	43.92	2190	2195	2170	2850	1540	2195	2174.04	0.10	0	-7421	2218	2206	2188	2176	2158	2212	2182	9	655	100	1530	5	1	8800000	191	86.80	1.16	12	0.12	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8852	N	N	N	N
78	20230616	120815	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-25	5	-1.14	13243165	6084	25.55	2190	2195	2170	2850	1540	2195	2176.72	0.10	0	-4406	2218	2206	2188	2176	2158	2212	2182	9	655	100	1530	5	1	8800000	191	86.80	1.16	12	0.07	25.00	1866.00	2200	20230615	-1.36	1975	20221201	9.87	2200	-1.36	20230615	1995	8.77	20230102	2200	-1.36	20230615	1975	9.87	20221201	0.06	N	439410	100	8 억	8852	N	N	N	N
79	20230616	110525	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	3808705	1743	7.32	2190	2195	2185	2850	1540	2195	2185.14	0.10	0	-1463	2218	2206	2188	2176	2158	2212	2182	9	655	100	1530	5	1	8800000	192	87.40	1.17	12	0.02	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8852	N	N	N	N
80	20230616	100938	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	17505	8	0.03	2190	2190	2185	2850	1540	2195	2188.12	0.10	0	0	2218	2206	2188	2176	2158	2212	2182	9	655	100	1530	5	1	8800000	192	87.40	1.17	12	0.00	25.00	1866.00	2200	20230615	-0.68	1975	20221201	10.63	2200	-0.68	20230615	1995	9.52	20230102	2200	-0.68	20230615	1975	10.63	20221201	0.06	N	439410	100	8 억	8852	N	N	N	N
81	20230616	090846	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.10	0	0	2218	2206	2188	2176	2158	2212	2182	9	655	100	1530	5	1	8800000	193	87.80	1.18	12	0.00	25.00	1866.00	2200	20230615	-0.23	1975	20221201	11.14	2200	-0.23	20230615	1995	10.03	20230102	2200	-0.23	20230615	1975	11.14	20221201	0.06	N	439410	100	8 억	8852	N	N	N	N
82	20230615	150940	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	49751600	22733	104.32	2185	2200	2170	2845	1535	2190	2188.52	0.10	0	8747	2210	2200	2180	2170	2150	2205	2175	9	655	100	1530	5	1	8800000	193	87.80	1.18	12	0.26	25.00	1866.00	2200	20230615	-0.23	1975	20221201	11.14	2200	-0.23	20230615	1995	10.03	20230102	2200	-0.23	20230615	1975	11.14	20221201	0.06	N	439410	100	8 억	8783	N	N	N	N
83	20230615	140131	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	33347845	15233	69.91	2185	2195	2170	2845	1535	2190	2189.18	0.10	0	7253	2210	2200	2180	2170	2150	2205	2175	9	655	100	1530	5	1	8800000	193	87.80	1.18	12	0.17	25.00	1866.00	2195	20230615	0.00	1975	20221201	11.14	2195	0.00	20230615	1995	10.03	20230102	2195	0.00	20230615	1975	11.14	20221201	0.06	N	439410	100	8 억	8783	N	N	N	N
84	20230615	130820	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	24246730	11077	50.83	2185	2195	2170	2845	1535	2190	2188.93	0.10	0	5603	2210	2200	2180	2170	2150	2205	2175	9	655	100	1530	5	1	8800000	193	87.80	1.18	12	0.13	25.00	1866.00	2195	20230615	0.00	1975	20221201	11.14	2195	0.00	20230615	1995	10.03	20230102	2195	0.00	20230615	1975	11.14	20221201	0.06	N	439410	100	8 억	8783	N	N	N	N
85	20230615	120345	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	0	3	0.00	13893420	6350	29.14	2185	2190	2170	2845	1535	2190	2187.94	0.10	0	3303	2210	2200	2180	2170	2150	2205	2175	9	655	100	1530	5	1	8800000	193	87.60	1.17	12	0.07	25.00	1866.00	2190	20230607	0.00	1975	20221201	10.89	2190	0.00	20230607	1995	9.77	20230102	2190	0.00	20230607	1975	10.89	20221201	0.06	N	439410	100	8 억	8783	N	N	N	N
86	20230615	110935	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	0	3	0.00	5486240	2509	11.51	2185	2190	2170	2845	1535	2190	2186.62	0.10	0	1466	2210	2200	2180	2170	2150	2205	2175	9	655	100	1530	5	1	8800000	193	87.60	1.17	12	0.03	25.00	1866.00	2190	20230607	0.00	1975	20221201	10.89	2190	0.00	20230607	1995	9.77	20230102	2190	0.00	20230607	1975	10.89	20221201	0.06	N	439410	100	8 억	8783	N	N	N	N
87	20230611	184734	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	10	2	0.46	39465265	18229	67.13	2185	2185	2145	2825	1525	2175	2164.97	0.10	-52	9948	2211	2192	2166	2147	2121	2180	2135	9	650	100	1520	5	1	8800000	192	87.40	1.17	12	0.21	25.00	1866.00	2190	20230607	-0.23	1975	20221201	10.63	2190	-0.23	20230607	1995	9.52	20230102	2190	-0.23	20230607	1975	10.63	20221201	0.06	N	439410	100	8 억	8602	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History