KissMeData/446190/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	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	161148	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	5	2	0.23	40542925	18537	78.53	2180	2200	2180	2845	1535	2190	2187.14	1.57	0	5987	2203	2196	2188	2181	2173	2200	2185	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.37	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77852	N	N	N	N
3	20230630	151150	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	5	2	0.23	40391470	18468	78.23	2180	2200	2180	2845	1535	2190	2187.11	1.57	0	5987	2203	2196	2188	2181	2173	2200	2185	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.37	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77852	N	N	N	N
4	20230630	141149	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	5	2	0.23	39889955	18239	77.26	2180	2200	2180	2845	1535	2190	2187.07	1.57	0	5987	2203	2196	2188	2181	2173	2200	2185	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.37	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77852	N	N	N	N
5	20230630	131147	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-5	5	-0.23	18262260	8361	35.42	2180	2200	2180	2845	1535	2190	2184.22	1.57	0	5993	2203	2196	2188	2181	2173	2200	2185	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.17	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77852	N	N	N	N
6	20230630	121144	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	17980510	8232	34.87	2180	2200	2180	2845	1535	2190	2184.22	1.57	0	5993	2203	2196	2188	2181	2173	2200	2185	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.17	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77852	N	N	N	N
7	20230630	111130	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	17980510	8232	34.87	2180	2200	2180	2845	1535	2190	2184.22	1.57	0	5993	2203	2196	2188	2181	2173	2200	2185	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.17	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77852	N	N	N	N
8	20230630	101148	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	15686335	7180	30.42	2180	2200	2180	2845	1535	2190	2184.73	1.57	0	5993	2203	2196	2188	2181	2173	2200	2185	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.15	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77852	N	N	N	N
9	20230630	091148	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	10	2	0.46	1356545	622	2.63	2180	2200	2180	2845	1535	2190	2180.94	1.57	0	-7	2203	2196	2188	2181	2173	2200	2185	5	655	100	1530	5	1	4950000	109	-55.00	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77852	N	N	N	N
10	20230629	161141	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	51653370	23606	136.89	2185	2195	2180	2845	1535	2190	2188.14	1.57	0	13240	2216	2202	2181	2167	2146	2192	2157	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.48	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77941	N	N	N	N
11	20230629	151141	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	51609570	23586	136.77	2185	2195	2180	2845	1535	2190	2188.14	1.57	0	13240	2216	2202	2181	2167	2146	2192	2157	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.48	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77941	N	N	N	N
12	20230629	141138	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-5	5	-0.23	28610410	13082	75.86	2185	2190	2180	2845	1535	2190	2186.99	1.57	0	12870	2216	2202	2181	2167	2146	2192	2157	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.26	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77941	N	N	N	N
13	20230629	131137	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	17581600	8046	46.66	2185	2190	2180	2845	1535	2190	2185.10	1.57	0	7889	2216	2202	2181	2167	2146	2192	2157	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.16	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77941	N	N	N	N
14	20230629	121142	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	17045190	7800	45.23	2185	2190	2180	2845	1535	2190	2185.24	1.57	0	7666	2216	2202	2181	2167	2146	2192	2157	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.16	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77941	N	N	N	N
15	20230629	111143	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	13345545	6103	35.39	2185	2190	2180	2845	1535	2190	2186.69	1.57	0	5999	2216	2202	2181	2167	2146	2192	2157	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.12	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77941	N	N	N	N
16	20230629	101145	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	11102265	5074	29.42	2185	2190	2185	2845	1535	2190	2188.05	1.57	0	4984	2216	2202	2181	2167	2146	2192	2157	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.10	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77941	N	N	N	N
17	20230629	091028	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	131400	60	0.35	0	0	0	2845	1535	2190	0.00	1.57	0	0	2216	2202	2181	2167	2146	2192	2157	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77941	N	N	N	N
18	20230628	161126	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	37563020	17240	113.47	2195	2195	2160	2850	1540	2195	2178.83	1.58	0	-1916	2215	2205	2185	2175	2155	2210	2180	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.35	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77985	N	N	N	N
19	20230628	151134	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-15	5	-0.68	36885945	16930	111.43	2195	2195	2160	2850	1540	2195	2178.73	1.58	0	-1862	2215	2205	2185	2175	2155	2210	2180	5	655	100	1530	5	1	4950000	108	-54.50	0.90	12	0.34	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77985	N	N	N	N
20	20230628	141132	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-15	5	-0.68	32564175	14953	98.41	2195	2195	2160	2850	1540	2195	2177.77	1.58	0	-1480	2215	2205	2185	2175	2155	2210	2180	5	655	100	1530	5	1	4950000	108	-54.50	0.90	12	0.30	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77985	N	N	N	N
21	20230628	131132	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	13937210	6368	41.91	2195	2195	2175	2850	1540	2195	2188.63	1.58	0	-1094	2215	2205	2185	2175	2155	2210	2180	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.13	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77985	N	N	N	N
22	20230628	121145	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-10	5	-0.46	9271330	4235	27.87	2195	2195	2175	2850	1540	2195	2189.22	1.58	0	-776	2215	2205	2185	2175	2155	2210	2180	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.09	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77985	N	N	N	N
23	20230628	111141	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	4967530	2269	14.93	2195	2195	2175	2850	1540	2195	2189.30	1.58	0	-465	2215	2205	2185	2175	2155	2210	2180	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.05	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77985	N	N	N	N
24	20230628	101142	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-15	5	-0.68	778195	356	2.34	2195	2195	2175	2850	1540	2195	2185.94	1.58	0	-134	2215	2205	2185	2175	2155	2210	2180	5	655	100	1530	5	1	4950000	108	-54.50	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77985	N	N	N	N
25	20230628	091136	57	100.00	KOSDAQ	금융	N	N	N	N		N	2175	-20	5	-0.91	71855	33	0.22	2195	2195	2175	2850	1540	2195	2177.42	1.58	0	-28	2215	2205	2185	2175	2155	2210	2180	5	655	100	1530	5	1	4950000	108	-54.38	0.89	12	0.00	-40.00	2433.00	4800	20230224	-54.69	2010	20230412	8.21	4800	-54.69	20230224	2010	8.21	20230412	4800	-54.69	20230224	2010	8.21	20230412	0.10	N	446190	100	4 억	77985	N	N	N	N
26	20230627	161136	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2195	15	2	0.69	33200140	15194	106.56	2180	2195	2165	2830	1530	2180	2185.08	1.57	0	1011	2206	2192	2181	2167	2156	2192	2167	5	650	100	1520	5	1	4950000	109	-54.88	0.90	12	0.31	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77887	N	N	N	N
27	20230627	151147	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2190	10	2	0.46	32658125	14947	104.83	2180	2195	2165	2830	1530	2180	2184.93	1.57	0	988	2206	2192	2181	2167	2156	2192	2167	5	650	100	1520	5	1	4950000	108	-54.75	0.90	12	0.30	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77887	N	N	N	N
28	20230627	141156	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	5	2	0.23	25602330	11716	82.17	2180	2195	2165	2830	1530	2180	2185.24	1.57	0	1017	2206	2192	2181	2167	2156	2192	2167	5	650	100	1520	5	1	4950000	108	-54.62	0.90	12	0.24	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77887	N	N	N	N
29	20230627	121153	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	5	2	0.23	16047660	7351	51.56	2180	2195	2165	2830	1530	2180	2183.06	1.57	0	1204	2206	2192	2181	2167	2156	2192	2167	5	650	100	1520	5	1	4950000	108	-54.62	0.90	12	0.15	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77887	N	N	N	N
30	20230627	111204	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	0	3	0.00	9485285	4354	30.54	2180	2190	2165	2830	1530	2180	2178.52	1.57	0	1301	2206	2192	2181	2167	2156	2192	2167	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.09	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77887	N	N	N	N
31	20230627	101128	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	0	3	0.00	609550	280	1.96	2180	2190	2165	2830	1530	2180	2176.96	1.57	0	-120	2206	2192	2181	2167	2156	2192	2167	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77887	N	N	N	N
32	20230627	091134	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	0	3	0.00	56765	26	0.18	2180	2190	2180	2830	1530	2180	2183.27	1.57	0	-21	2206	2192	2181	2167	2156	2192	2167	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77887	N	N	N	N
33	20230626	161135	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-15	5	-0.68	31086350	14258	71.62	2180	2195	2170	2850	1540	2195	2180.27	1.57	0	66	2215	2205	2190	2180	2165	2210	2185	5	655	100	1530	5	1	4950000	108	-54.50	0.90	12	0.29	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77822	N	N	N	N
34	20230626	151140	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	-25	5	-1.14	25961670	11907	59.81	2180	2195	2170	2850	1540	2195	2180.37	1.57	0	66	2215	2205	2190	2180	2165	2210	2185	5	655	100	1530	5	1	4950000	107	-54.25	0.89	12	0.24	-40.00	2433.00	4800	20230224	-54.79	2010	20230412	7.96	4800	-54.79	20230224	2010	7.96	20230412	4800	-54.79	20230224	2010	7.96	20230412	0.10	N	446190	100	4 억	77822	N	N	N	N
35	20230626	141139	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-15	5	-0.68	12590795	5752	28.89	2180	2195	2180	2850	1540	2195	2188.94	1.57	0	66	2215	2205	2190	2180	2165	2210	2185	5	655	100	1530	5	1	4950000	108	-54.50	0.90	12	0.12	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77822	N	N	N	N
36	20230626	121135	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	-10	5	-0.46	11518575	5261	26.43	2180	2195	2180	2850	1540	2195	2189.43	1.57	0	66	2215	2205	2190	2180	2165	2210	2185	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.11	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77822	N	N	N	N
37	20230626	111134	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	-10	5	-0.46	548475	251	1.26	2180	2195	2180	2850	1540	2195	2185.16	1.57	0	-1	2215	2205	2190	2180	2165	2210	2185	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77822	N	N	N	N
38	20230626	101131	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	-10	5	-0.46	148610	68	0.34	2180	2195	2180	2850	1540	2195	2185.44	1.57	0	-1	2215	2205	2190	2180	2165	2210	2185	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77822	N	N	N	N
39	20230626	091138	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2195	0	3	0.00	41465	19	0.10	2180	2195	2180	2850	1540	2195	2182.37	1.57	0	-1	2215	2205	2190	2180	2165	2210	2185	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77822	N	N	N	N
40	20230623	192826	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2195	0	3	0.00	43534110	19909	51.44	2190	2200	2175	2850	1540	2195	2186.65	1.57	-222	1941	2218	2206	2188	2176	2158	2210	2180	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.40	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77822	N	N	N	N
41	20230623	140921	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2190	-5	5	-0.23	38190325	17474	45.15	2190	2200	2175	2850	1540	2195	2185.55	1.58	0	1941	2218	2206	2188	2176	2158	2210	2180	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.35	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	78044	N	N	N	N
42	20230622	160952	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2195	0	3	0.00	84343370	38702	415.70	2195	2200	2170	2850	1540	2195	2179.30	1.58	0	4996	2228	2211	2198	2181	2168	2205	2175	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.78	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	78048	N	N	N	N
43	20230622	150911	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2190	-5	5	-0.23	77439580	35535	381.69	2195	2200	2170	2850	1540	2195	2179.25	1.58	0	4842	2228	2211	2198	2181	2168	2205	2175	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.72	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	78048	N	N	N	N
44	20230622	140951	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2190	-5	5	-0.23	71460500	32803	352.34	2195	2200	2170	2850	1540	2195	2178.47	1.58	0	3960	2228	2211	2198	2181	2168	2205	2175	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.66	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	78048	N	N	N	N
45	20230622	130309	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2190	-5	5	-0.23	61826095	28399	305.04	2195	2200	2170	2850	1540	2195	2177.05	1.58	0	2934	2228	2211	2198	2181	2168	2205	2175	5	655	100	1530	5	1	4950000	108	-54.75	0.90	12	0.57	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	78048	N	N	N	N
46	20230622	120640	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	-10	5	-0.46	57420250	26385	283.40	2195	2200	2170	2850	1540	2195	2176.25	1.58	0	2134	2228	2211	2198	2181	2168	2205	2175	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.53	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	78048	N	N	N	N
47	20230622	110754	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	-10	5	-0.46	53306420	24506	263.22	2195	2200	2170	2850	1540	2195	2175.24	1.58	0	2352	2228	2211	2198	2181	2168	2205	2175	5	655	100	1530	5	1	4950000	108	-54.62	0.90	12	0.50	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	78048	N	N	N	N
48	20230622	100833	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-15	5	-0.68	46131095	21220	227.93	2195	2200	2170	2850	1540	2195	2173.94	1.58	0	2074	2228	2211	2198	2181	2168	2205	2175	5	655	100	1530	5	1	4950000	108	-54.50	0.90	12	0.43	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	78048	N	N	N	N
49	20230622	090417	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	1.58	0	0	2228	2211	2198	2181	2168	2205	2175	5	655	100	1530	5	1	4950000	109	-54.88	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	78048	N	N	N	N
50	20230621	160650	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2195	-10	5	-0.45	20422535	9310	298.02	2215	2215	2185	2865	1545	2205	2193.61	1.58	0	-88	2221	2212	2206	2197	2191	2210	2195	5	660	100	1540	5	1	4950000	109	-54.88	0.90	12	0.19	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	78136	N	N	N	N
51	20230621	150639	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2195	-10	5	-0.45	20347905	9276	296.93	2215	2215	2185	2865	1545	2205	2193.61	1.58	0	-88	2221	2212	2206	2197	2191	2210	2195	5	660	100	1540	5	1	4950000	109	-54.88	0.90	12	0.19	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	78136	N	N	N	N
52	20230621	140604	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2195	-10	5	-0.45	19710605	8985	287.61	2215	2215	2185	2865	1545	2205	2193.72	1.58	0	-88	2221	2212	2206	2197	2191	2210	2195	5	660	100	1540	5	1	4950000	109	-54.88	0.90	12	0.18	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	78136	N	N	N	N
53	20230621	130521	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2200	-5	5	-0.23	19183805	8745	279.93	2215	2215	2185	2865	1545	2205	2193.69	1.58	0	-88	2221	2212	2206	2197	2191	2210	2195	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	0.18	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	78136	N	N	N	N
54	20230621	120753	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2190	-15	5	-0.68	16946560	7724	247.25	2215	2215	2185	2865	1545	2205	2194.01	1.58	0	-88	2221	2212	2206	2197	2191	2210	2195	5	660	100	1540	5	1	4950000	108	-54.75	0.90	12	0.16	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	78136	N	N	N	N
55	20230621	110401	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2190	-15	5	-0.68	14375375	6550	209.67	2215	2215	2185	2865	1545	2205	2194.71	1.58	0	-25	2221	2212	2206	2197	2191	2210	2195	5	660	100	1540	5	1	4950000	108	-54.75	0.90	12	0.13	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	78136	N	N	N	N
56	20230621	100750	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2210	5	2	0.23	133985	61	1.95	2215	2215	2190	2865	1545	2205	2196.48	1.58	0	-3	2221	2212	2206	2197	2191	2210	2195	5	660	100	1540	5	1	4950000	109	-55.25	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.96	2010	20230412	9.95	4800	-53.96	20230224	2010	9.95	20230412	4800	-53.96	20230224	2010	9.95	20230412	0.10	N	446190	100	4 억	78136	N	N	N	N
57	20230621	090444	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2215	10	2	0.45	24365	11	0.35	2215	2215	2215	2865	1545	2205	2215.00	1.58	0	-1	2221	2212	2206	2197	2191	2210	2195	5	660	100	1540	5	1	4950000	110	-55.38	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	4800	-53.85	20230224	2010	10.20	20230412	4800	-53.85	20230224	2010	10.20	20230412	0.10	N	446190	100	4 억	78136	N	N	N	N
58	20230620	160841	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2205	-5	5	-0.23	6889380	3124	13.09	2215	2215	2200	2870	1550	2210	2205.31	1.58	0	-27	2233	2221	2208	2196	2183	2227	2202	5	660	100	1540	5	1	4950000	109	-55.12	0.91	12	0.06	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	4800	-54.06	20230224	2010	9.70	20230412	4800	-54.06	20230224	2010	9.70	20230412	0.10	N	446190	100	4 억	78163	N	N	N	N
59	20230620	150515	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2215	5	2	0.23	6519440	2956	12.39	2215	2215	2200	2870	1550	2210	2205.49	1.58	0	-27	2233	2221	2208	2196	2183	2227	2202	5	660	100	1540	5	1	4950000	110	-55.38	0.91	12	0.06	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	4800	-53.85	20230224	2010	10.20	20230412	4800	-53.85	20230224	2010	10.20	20230412	0.10	N	446190	100	4 억	78163	N	N	N	N
60	20230620	140751	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2215	5	2	0.23	6519440	2956	12.39	2215	2215	2200	2870	1550	2210	2205.49	1.58	0	-27	2233	2221	2208	2196	2183	2227	2202	5	660	100	1540	5	1	4950000	110	-55.38	0.91	12	0.06	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	4800	-53.85	20230224	2010	10.20	20230412	4800	-53.85	20230224	2010	10.20	20230412	0.10	N	446190	100	4 억	78163	N	N	N	N
61	20230620	130908	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2215	5	2	0.23	5805595	2633	11.03	2215	2215	2200	2870	1550	2210	2204.94	1.58	0	-7	2233	2221	2208	2196	2183	2227	2202	5	660	100	1540	5	1	4950000	110	-55.38	0.91	12	0.05	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	4800	-53.85	20230224	2010	10.20	20230412	4800	-53.85	20230224	2010	10.20	20230412	0.10	N	446190	100	4 억	78163	N	N	N	N
62	20230620	120504	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2200	-10	5	-0.45	3345775	1520	6.37	2215	2215	2200	2870	1550	2210	2201.17	1.58	0	-7	2233	2221	2208	2196	2183	2227	2202	5	660	100	1540	5	1	4950000	109	-55.00	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	78163	N	N	N	N
63	20230620	110257	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2210	0	3	0.00	604340	274	1.15	2215	2215	2200	2870	1550	2210	2205.62	1.58	0	-7	2233	2221	2208	2196	2183	2227	2202	5	660	100	1540	5	1	4950000	109	-55.25	0.91	12	0.01	-40.00	2433.00	4800	20230224	-53.96	2010	20230412	9.95	4800	-53.96	20230224	2010	9.95	20230412	4800	-53.96	20230224	2010	9.95	20230412	0.10	N	446190	100	4 억	78163	N	N	N	N
64	20230620	100335	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2210	0	3	0.00	604340	274	1.15	2215	2215	2200	2870	1550	2210	2205.62	1.58	0	-7	2233	2221	2208	2196	2183	2227	2202	5	660	100	1540	5	1	4950000	109	-55.25	0.91	12	0.01	-40.00	2433.00	4800	20230224	-53.96	2010	20230412	9.95	4800	-53.96	20230224	2010	9.95	20230412	4800	-53.96	20230224	2010	9.95	20230412	0.10	N	446190	100	4 억	78163	N	N	N	N
65	20230620	090223	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2215	5	2	0.23	99675	45	0.19	2215	2215	2215	2870	1550	2210	2215.00	1.58	0	-6	2233	2221	2208	2196	2183	2227	2202	5	660	100	1540	5	1	4950000	110	-55.38	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	4800	-53.85	20230224	2010	10.20	20230412	4800	-53.85	20230224	2010	10.20	20230412	0.10	N	446190	100	4 억	78163	N	N	N	N
66	20230619	160355	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2210	10	2	0.45	52722500	23864	19.41	2200	2220	2195	2860	1540	2200	2209.29	1.58	0	-106	2243	2221	2193	2171	2143	2232	2182	5	660	100	1540	5	1	4950000	109	-55.25	0.91	12	0.48	-40.00	2433.00	4800	20230224	-53.96	2010	20230412	9.95	4800	-53.96	20230224	2010	9.95	20230412	4800	-53.96	20230224	2010	9.95	20230412	0.10	N	446190	100	4 억	78269	N	N	N	N
67	20230619	150744	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2210	10	2	0.45	51933780	23507	19.12	2200	2220	2195	2860	1540	2200	2209.29	1.58	0	-106	2243	2221	2193	2171	2143	2232	2182	5	660	100	1540	5	1	4950000	109	-55.25	0.91	12	0.47	-40.00	2433.00	4800	20230224	-53.96	2010	20230412	9.95	4800	-53.96	20230224	2010	9.95	20230412	4800	-53.96	20230224	2010	9.95	20230412	0.10	N	446190	100	4 억	78269	N	N	N	N
68	20230619	140344	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2210	10	2	0.45	28640440	12971	10.55	2200	2220	2195	2860	1540	2200	2208.04	1.58	0	-106	2243	2221	2193	2171	2143	2232	2182	5	660	100	1540	5	1	4950000	109	-55.25	0.91	12	0.26	-40.00	2433.00	4800	20230224	-53.96	2010	20230412	9.95	4800	-53.96	20230224	2010	9.95	20230412	4800	-53.96	20230224	2010	9.95	20230412	0.10	N	446190	100	4 억	78269	N	N	N	N
69	20230619	130807	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2215	15	2	0.68	24292390	11009	8.95	2200	2220	2195	2860	1540	2200	2206.59	1.58	0	-106	2243	2221	2193	2171	2143	2232	2182	5	660	100	1540	5	1	4950000	110	-55.38	0.91	12	0.22	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	4800	-53.85	20230224	2010	10.20	20230412	4800	-53.85	20230224	2010	10.20	20230412	0.10	N	446190	100	4 억	78269	N	N	N	N
70	20230619	120751	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2205	5	2	0.23	14900815	6759	5.50	2200	2220	2195	2860	1540	2200	2204.59	1.58	0	-55	2243	2221	2193	2171	2143	2232	2182	5	660	100	1540	5	1	4950000	109	-55.12	0.91	12	0.14	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	4800	-54.06	20230224	2010	9.70	20230412	4800	-54.06	20230224	2010	9.70	20230412	0.10	N	446190	100	4 억	78269	N	N	N	N
71	20230619	110227	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2210	10	2	0.45	7007165	3175	2.58	2200	2220	2195	2860	1540	2200	2206.98	1.58	0	-55	2243	2221	2193	2171	2143	2232	2182	5	660	100	1540	5	1	4950000	109	-55.25	0.91	12	0.06	-40.00	2433.00	4800	20230224	-53.96	2010	20230412	9.95	4800	-53.96	20230224	2010	9.95	20230412	4800	-53.96	20230224	2010	9.95	20230412	0.10	N	446190	100	4 억	78269	N	N	N	N
72	20230619	100453	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2210	10	2	0.45	1427305	647	0.53	2200	2220	2200	2860	1540	2200	2206.04	1.58	0	-55	2243	2221	2193	2171	2143	2232	2182	5	660	100	1540	5	1	4950000	109	-55.25	0.91	12	0.01	-40.00	2433.00	4800	20230224	-53.96	2010	20230412	9.95	4800	-53.96	20230224	2010	9.95	20230412	4800	-53.96	20230224	2010	9.95	20230412	0.10	N	446190	100	4 억	78269	N	N	N	N
73	20230619	090948	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2220	20	2	0.91	11040	5	0.00	2200	2220	2200	2860	1540	2200	2208.00	1.58	0	0	2243	2221	2193	2171	2143	2232	2182	5	660	100	1540	5	1	4950000	110	-55.50	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.75	2010	20230412	10.45	4800	-53.75	20230224	2010	10.45	20230412	4800	-53.75	20230224	2010	10.45	20230412	0.10	N	446190	100	4 억	78269	N	N	N	N
74	20230616	160305	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2200	20	2	0.92	270779425	122944	543.21	2180	2215	2165	2830	1530	2180	2202.46	1.58	0	-776	2196	2187	2176	2167	2156	2192	2172	5	650	100	1520	5	1	4950000	109	-55.00	0.90	12	2.48	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
75	20230616	150656	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2195	15	2	0.69	270416740	122779	542.48	2180	2215	2165	2830	1530	2180	2202.47	1.58	0	-736	2196	2187	2176	2167	2156	2192	2172	5	650	100	1520	5	1	4950000	109	-54.88	0.90	12	2.48	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
76	20230616	140135	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2200	20	2	0.92	266381685	120944	534.37	2180	2215	2165	2830	1530	2180	2202.52	1.58	0	-526	2196	2187	2176	2167	2156	2192	2172	5	650	100	1520	5	1	4950000	109	-55.00	0.90	12	2.44	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
77	20230616	130409	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2205	25	2	1.15	220838980	100272	443.03	2180	2215	2165	2830	1530	2180	2202.40	1.58	0	-335	2196	2187	2176	2167	2156	2192	2172	5	650	100	1520	5	1	4950000	109	-55.12	0.91	12	2.03	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	4800	-54.06	20230224	2010	9.70	20230412	4800	-54.06	20230224	2010	9.70	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
78	20230616	120829	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2205	25	2	1.15	187705740	85254	376.68	2180	2215	2165	2830	1530	2180	2201.72	1.58	0	-189	2196	2187	2176	2167	2156	2192	2172	5	650	100	1520	5	1	4950000	109	-55.12	0.91	12	1.72	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	4800	-54.06	20230224	2010	9.70	20230412	4800	-54.06	20230224	2010	9.70	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
79	20230616	111014	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2200	20	2	0.92	130018575	59119	261.21	2180	2210	2165	2830	1530	2180	2199.27	1.58	0	-194	2196	2187	2176	2167	2156	2192	2172	5	650	100	1520	5	1	4950000	109	-55.00	0.90	12	1.19	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
80	20230616	100610	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2175	-5	5	-0.23	409210	188	0.83	2180	2185	2165	2830	1530	2180	2176.65	1.58	0	-74	2196	2187	2176	2167	2156	2192	2172	5	650	100	1520	5	1	4950000	108	-54.38	0.89	12	0.00	-40.00	2433.00	4800	20230224	-54.69	2010	20230412	8.21	4800	-54.69	20230224	2010	8.21	20230412	4800	-54.69	20230224	2010	8.21	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
81	20230616	091026	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2165	-15	5	-0.69	49995	23	0.10	2180	2180	2165	2830	1530	2180	2173.70	1.58	0	-13	2196	2187	2176	2167	2156	2192	2172	5	650	100	1520	5	1	4950000	107	-54.12	0.89	12	0.00	-40.00	2433.00	4800	20230224	-54.90	2010	20230412	7.71	4800	-54.90	20230224	2010	7.71	20230412	4800	-54.90	20230224	2010	7.71	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
82	20230615	150140	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2170	-5	5	-0.23	47224525	21696	111.93	2175	2185	2165	2825	1525	2175	2176.65	1.58	0	9470	2191	2182	2171	2162	2151	2177	2157	5	650	100	1520	5	1	4950000	107	-54.25	0.89	12	0.44	-40.00	2433.00	4800	20230224	-54.79	2010	20230412	7.96	4800	-54.79	20230224	2010	7.96	20230412	4800	-54.79	20230224	2010	7.96	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
83	20230615	140532	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	5	2	0.23	26935140	12372	63.83	2175	2180	2165	2825	1525	2175	2177.10	1.58	0	7600	2191	2182	2171	2162	2151	2177	2157	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.25	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
84	20230615	131000	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	5	2	0.23	22472955	10325	53.27	2175	2180	2165	2825	1525	2175	2176.56	1.58	0	5667	2191	2182	2171	2162	2151	2177	2157	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.21	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
85	20230615	120225	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	5	2	0.23	17382655	7990	41.22	2175	2180	2165	2825	1525	2175	2175.55	1.58	0	3333	2191	2182	2171	2162	2151	2177	2157	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.16	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
86	20230615	110124	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	5	2	0.23	12078935	5556	28.66	2175	2180	2165	2825	1525	2175	2174.03	1.58	0	1268	2191	2182	2171	2162	2151	2177	2157	5	650	100	1520	5	1	4950000	108	-54.50	0.90	12	0.11	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	78113	N	N	N	N
87	20230611	184828	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	10	2	0.46	26091385	11978	65.64	2175	2180	2150	2820	1520	2170	2178.27	1.58	-39	9961	2186	2177	2166	2157	2146	2182	2162	5	650	100	1510	5	1	4950000	108	-54.50	0.90	12	0.24	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	78393	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History