KissMeData/246690/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

37 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160931	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1567	0	3	0.00	139247208	89558	75.95	1563	1571	1536	2035	1097	1567	1554.83	1.29	0	-13493	1587	1576	1571	1560	1555	1574	1558	207	469	500	940	1	1	41477862	650	7.57	0.88	12	0.22	207.00	1788.00	3880	20220629	-59.61	1536	20230630	2.02	2350	-33.32	20230209	1536	2.02	20230630	3095	-49.37	20220630	1536	2.02	20230630	3.46	N	246690	500	207 억	536322	N	N	1	N	N
3	20230630	150932	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1560	-7	5	-0.45	127524021	82069	69.60	1563	1571	1536	2035	1097	1567	1553.86	1.29	0	-13067	1587	1576	1571	1560	1555	1574	1558	207	469	500	940	1	1	41477862	647	7.54	0.87	12	0.20	207.00	1788.00	3880	20220629	-59.79	1536	20230630	1.56	2350	-33.62	20230209	1536	1.56	20230630	3095	-49.60	20220630	1536	1.56	20230630	3.46	N	246690	500	207 억	536322	N	N	233	N	N
4	20230630	140931	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1563	-4	5	-0.26	118401430	76198	64.62	1563	1571	1536	2035	1097	1567	1553.87	1.29	0	-13260	1587	1576	1571	1560	1555	1574	1558	207	469	500	940	1	1	41477862	648	7.55	0.87	12	0.18	207.00	1788.00	3880	20220629	-59.72	1536	20230630	1.76	2350	-33.49	20230209	1536	1.76	20230630	3095	-49.50	20220630	1536	1.76	20230630	3.46	N	246690	500	207 억	536322	N	N	233	N	N
5	20230630	130931	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1564	-3	5	-0.19	112856912	72635	61.60	1563	1571	1536	2035	1097	1567	1553.75	1.29	0	-13800	1587	1576	1571	1560	1555	1574	1558	207	469	500	940	1	1	41477862	649	7.56	0.87	12	0.18	207.00	1788.00	3880	20220629	-59.69	1536	20230630	1.82	2350	-33.45	20230209	1536	1.82	20230630	3095	-49.47	20220630	1536	1.82	20230630	3.46	N	246690	500	207 억	536322	N	N	233	N	N
6	20230630	120927	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1556	-11	5	-0.70	95360951	61380	52.06	1563	1571	1536	2035	1097	1567	1553.62	1.29	0	-12203	1587	1576	1571	1560	1555	1574	1558	207	469	500	940	1	1	41477862	645	7.52	0.87	12	0.15	207.00	1788.00	3880	20220629	-59.90	1536	20230630	1.30	2350	-33.79	20230209	1536	1.30	20230630	3095	-49.73	20220630	1536	1.30	20230630	3.46	N	246690	500	207 억	536322	N	N	233	N	N
7	20230630	110928	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1564	-3	5	-0.19	91454933	58876	49.93	1563	1571	1536	2035	1097	1567	1553.35	1.29	0	-10807	1587	1576	1571	1560	1555	1574	1558	207	469	500	940	1	1	41477862	649	7.56	0.87	12	0.14	207.00	1788.00	3880	20220629	-59.69	1536	20230630	1.82	2350	-33.45	20230209	1536	1.82	20230630	3095	-49.47	20220630	1536	1.82	20230630	3.46	N	246690	500	207 억	536322	N	N	233	N	N
8	20230630	100931	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1551	-16	5	-1.02	80116657	51591	43.75	1563	1571	1536	2035	1097	1567	1552.92	1.29	0	-8868	1587	1576	1571	1560	1555	1574	1558	207	469	500	940	1	1	41477862	643	7.49	0.87	12	0.12	207.00	1788.00	3880	20220629	-60.03	1536	20230630	0.98	2350	-34.00	20230209	1536	0.98	20230630	3095	-49.89	20220630	1536	0.98	20230630	3.46	N	246690	500	207 억	536322	N	N	233	N	N
9	20230630	090931	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1560	-7	5	-0.45	13930958	8920	7.57	1563	1571	1547	2035	1097	1567	1561.77	1.29	0	-649	1587	1576	1571	1560	1555	1574	1558	207	469	500	940	1	1	41477862	647	7.54	0.87	12	0.02	207.00	1788.00	3880	20220629	-59.79	1547	20230630	0.84	2350	-33.62	20230209	1547	0.84	20230630	3095	-49.60	20220630	1547	0.84	20230630	3.46	N	246690	500	207 억	536322	N	N	233	N	N
10	20230629	160925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1567	-9	5	-0.57	185494656	117911	204.38	1576	1582	1566	2045	1104	1576	1573.18	1.35	0	-25656	1588	1582	1579	1573	1570	1580	1571	207	470	500	940	1	1	41477862	650	7.57	0.88	12	0.28	207.00	1788.00	3880	20220629	-59.61	1550	20230104	1.10	2350	-33.32	20230209	1550	1.10	20230104	3880	-59.61	20220629	1550	1.10	20230104	3.46	N	246690	500	207 억	561978	N	N	233	N	N
11	20230629	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1572	-4	5	-0.25	173116750	110014	190.70	1576	1582	1568	2045	1104	1576	1573.59	1.35	0	-24605	1588	1582	1579	1573	1570	1580	1571	207	470	500	940	1	1	41477862	652	7.59	0.88	12	0.27	207.00	1788.00	3880	20220629	-59.48	1550	20230104	1.42	2350	-33.11	20230209	1550	1.42	20230104	3880	-59.48	20220629	1550	1.42	20230104	3.46	N	246690	500	207 억	561978	N	N	0	N	N
12	20230629	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1572	-4	5	-0.25	151227827	96072	166.53	1576	1582	1568	2045	1104	1576	1574.11	1.35	0	-22396	1588	1582	1579	1573	1570	1580	1571	207	470	500	940	1	1	41477862	652	7.59	0.88	12	0.23	207.00	1788.00	3880	20220629	-59.48	1550	20230104	1.42	2350	-33.11	20230209	1550	1.42	20230104	3880	-59.48	20220629	1550	1.42	20230104	3.46	N	246690	500	207 억	561978	N	N	0	N	N
13	20230629	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1570	-6	5	-0.38	137047372	87038	150.87	1576	1582	1568	2045	1104	1576	1574.57	1.35	0	-16954	1588	1582	1579	1573	1570	1580	1571	207	470	500	940	1	1	41477862	651	7.58	0.88	12	0.21	207.00	1788.00	3880	20220629	-59.54	1550	20230104	1.29	2350	-33.19	20230209	1550	1.29	20230104	3880	-59.54	20220629	1550	1.29	20230104	3.46	N	246690	500	207 억	561978	N	N	0	N	N
14	20230629	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	2	2	0.13	96096612	60975	105.69	1576	1582	1573	2045	1104	1576	1576.00	1.35	0	-16661	1588	1582	1579	1573	1570	1580	1571	207	470	500	940	1	1	41477862	655	7.62	0.88	12	0.15	207.00	1788.00	3880	20220629	-59.33	1550	20230104	1.81	2350	-32.85	20230209	1550	1.81	20230104	3880	-59.33	20220629	1550	1.81	20230104	3.46	N	246690	500	207 억	561978	N	N	0	N	N
15	20230629	110928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1575	-1	5	-0.06	63961923	40561	70.31	1576	1582	1574	2045	1104	1576	1576.93	1.35	0	-13145	1588	1582	1579	1573	1570	1580	1571	207	470	500	940	1	1	41477862	653	7.61	0.88	12	0.10	207.00	1788.00	3880	20220629	-59.41	1550	20230104	1.61	2350	-32.98	20230209	1550	1.61	20230104	3880	-59.41	20220629	1550	1.61	20230104	3.46	N	246690	500	207 억	561978	N	N	0	N	N
16	20230629	100930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	2	2	0.13	31461419	19927	34.54	1576	1582	1575	2045	1104	1576	1578.83	1.35	0	-3800	1588	1582	1579	1573	1570	1580	1571	207	470	500	940	1	1	41477862	655	7.62	0.88	12	0.05	207.00	1788.00	3880	20220629	-59.33	1550	20230104	1.81	2350	-32.85	20230209	1550	1.81	20230104	3880	-59.33	20220629	1550	1.81	20230104	3.46	N	246690	500	207 억	561978	N	N	0	N	N
17	20230629	090838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1577	1	2	0.06	1521785	965	1.67	1576	1579	1576	2045	1104	1576	1576.98	1.35	0	-112	1588	1582	1579	1573	1570	1580	1571	207	470	500	940	1	1	41477862	654	7.62	0.88	12	0.00	207.00	1788.00	3880	20220629	-59.36	1550	20230104	1.74	2350	-32.89	20230209	1550	1.74	20230104	3880	-59.36	20220629	1550	1.74	20230104	3.46	N	246690	500	207 억	561978	N	N	0	N	N
18	20230628	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1576	-8	5	-0.51	91007590	57619	93.39	1578	1585	1576	2055	1109	1584	1579.47	1.36	0	-240	1594	1589	1582	1577	1570	1591	1579	207	473	500	950	1	1	41477862	654	7.61	0.88	12	0.14	207.00	1788.00	3880	20220629	-59.38	1550	20230104	1.68	2350	-32.94	20230209	1550	1.68	20230104	3880	-59.38	20220629	1550	1.68	20230104	3.46	N	246690	500	207 억	562218	N	N	0	N	N
19	20230628	150921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1579	-5	5	-0.32	75038515	47494	76.98	1578	1585	1576	2055	1109	1584	1579.96	1.36	0	91	1594	1589	1582	1577	1570	1591	1579	207	473	500	950	1	1	41477862	655	7.63	0.88	12	0.11	207.00	1788.00	3880	20220629	-59.30	1550	20230104	1.87	2350	-32.81	20230209	1550	1.87	20230104	3880	-59.30	20220629	1550	1.87	20230104	3.46	N	246690	500	207 억	562218	N	N	0	N	N
20	20230628	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	1576	-8	5	-0.51	62123923	39305	63.71	1578	1585	1576	2055	1109	1584	1580.56	1.36	0	558	1594	1589	1582	1577	1570	1591	1579	207	473	500	950	1	1	41477862	654	7.61	0.88	12	0.09	207.00	1788.00	3880	20220629	-59.38	1550	20230104	1.68	2350	-32.94	20230209	1550	1.68	20230104	3880	-59.38	20220629	1550	1.68	20230104	3.46	N	246690	500	207 억	562218	N	N	0	N	N
21	20230628	130919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1581	-3	5	-0.19	55834859	35324	57.25	1578	1585	1576	2055	1109	1584	1580.65	1.36	0	861	1594	1589	1582	1577	1570	1591	1579	207	473	500	950	1	1	41477862	656	7.64	0.88	12	0.09	207.00	1788.00	3880	20220629	-59.25	1550	20230104	2.00	2350	-32.72	20230209	1550	2.00	20230104	3880	-59.25	20220629	1550	2.00	20230104	3.46	N	246690	500	207 억	562218	N	N	0	N	N
22	20230628	120932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1577	-7	5	-0.44	45617363	28847	46.76	1578	1585	1576	2055	1109	1584	1581.36	1.36	0	-189	1594	1589	1582	1577	1570	1591	1579	207	473	500	950	1	1	41477862	654	7.62	0.88	12	0.07	207.00	1788.00	3880	20220629	-59.36	1550	20230104	1.74	2350	-32.89	20230209	1550	1.74	20230104	3880	-59.36	20220629	1550	1.74	20230104	3.46	N	246690	500	207 억	562218	N	N	0	N	N
23	20230628	110926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1585	1	2	0.06	43802623	27697	44.89	1578	1585	1576	2055	1109	1584	1581.49	1.36	0	-26	1594	1589	1582	1577	1570	1591	1579	207	473	500	950	1	1	41477862	657	7.66	0.89	12	0.07	207.00	1788.00	3880	20220629	-59.15	1550	20230104	2.26	2350	-32.55	20230209	1550	2.26	20230104	3880	-59.15	20220629	1550	2.26	20230104	3.46	N	246690	500	207 억	562218	N	N	0	N	N
24	20230628	100927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	-6	5	-0.38	32839817	20752	33.64	1578	1585	1578	2055	1109	1584	1582.49	1.36	0	-413	1594	1589	1582	1577	1570	1591	1579	207	473	500	950	1	1	41477862	655	7.62	0.88	12	0.05	207.00	1788.00	3880	20220629	-59.33	1550	20230104	1.81	2350	-32.85	20230209	1550	1.81	20230104	3880	-59.33	20220629	1550	1.81	20230104	3.46	N	246690	500	207 억	562218	N	N	0	N	N
25	20230628	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	-6	5	-0.38	7081558	4486	7.27	1578	1582	1578	2055	1109	1584	1578.59	1.36	0	0	1594	1589	1582	1577	1570	1591	1579	207	473	500	950	1	1	41477862	655	7.62	0.88	12	0.01	207.00	1788.00	3880	20220629	-59.33	1550	20230104	1.81	2350	-32.85	20230209	1550	1.81	20230104	3880	-59.33	20220629	1550	1.81	20230104	3.46	N	246690	500	207 억	562218	N	N	0	N	N
26	20230627	160921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1584	4	2	0.25	97049628	61449	99.77	1575	1587	1575	2050	1106	1580	1579.35	1.38	0	-8627	1630	1605	1585	1560	1540	1617	1572	207	472	500	940	1	1	41477862	657	7.65	0.89	12	0.15	207.00	1788.00	3880	20220629	-59.18	1550	20230104	2.19	2350	-32.60	20230209	1550	2.19	20230104	3880	-59.18	20220629	1550	2.19	20230104	3.48	N	246690	500	207 억	570845	N	N	0	N	N
27	20230627	150928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1580	0	3	0.00	88560556	56089	91.07	1575	1587	1575	2050	1106	1580	1578.93	1.38	0	-8457	1630	1605	1585	1560	1540	1617	1572	207	472	500	940	1	1	41477862	655	7.63	0.88	12	0.14	207.00	1788.00	3880	20220629	-59.28	1550	20230104	1.94	2350	-32.77	20230209	1550	1.94	20230104	3880	-59.28	20220629	1550	1.94	20230104	3.48	N	246690	500	207 억	570845	N	N	0	N	N
28	20230627	140938	57	100.00	KOSDAQ		금융	N	N	N	N		N	1579	-1	5	-0.06	78514548	49728	80.74	1575	1587	1575	2050	1106	1580	1578.88	1.38	0	-7728	1630	1605	1585	1560	1540	1617	1572	207	472	500	940	1	1	41477862	655	7.63	0.88	12	0.12	207.00	1788.00	3880	20220629	-59.30	1550	20230104	1.87	2350	-32.81	20230209	1550	1.87	20230104	3880	-59.30	20220629	1550	1.87	20230104	3.48	N	246690	500	207 억	570845	N	N	0	N	N
29	20230627	130935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	-2	5	-0.13	66935611	42383	68.81	1575	1587	1575	2050	1106	1580	1579.30	1.38	0	-6834	1630	1605	1585	1560	1540	1617	1572	207	472	500	940	1	1	41477862	655	7.62	0.88	12	0.10	207.00	1788.00	3880	20220629	-59.33	1550	20230104	1.81	2350	-32.85	20230209	1550	1.81	20230104	3880	-59.33	20220629	1550	1.81	20230104	3.48	N	246690	500	207 억	570845	N	N	0	N	N
30	20230627	120936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	-2	5	-0.13	57440785	36366	59.05	1575	1587	1575	2050	1106	1580	1579.52	1.38	0	-6000	1630	1605	1585	1560	1540	1617	1572	207	472	500	940	1	1	41477862	655	7.62	0.88	12	0.09	207.00	1788.00	3880	20220629	-59.33	1550	20230104	1.81	2350	-32.85	20230209	1550	1.81	20230104	3880	-59.33	20220629	1550	1.81	20230104	3.48	N	246690	500	207 억	570845	N	N	0	N	N
31	20230627	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1580	0	3	0.00	50456363	31942	51.86	1575	1587	1575	2050	1106	1580	1579.62	1.38	0	-4868	1630	1605	1585	1560	1540	1617	1572	207	472	500	940	1	1	41477862	655	7.63	0.88	12	0.08	207.00	1788.00	3880	20220629	-59.28	1550	20230104	1.94	2350	-32.77	20230209	1550	1.94	20230104	3880	-59.28	20220629	1550	1.94	20230104	3.48	N	246690	500	207 억	570845	N	N	0	N	N
32	20230627	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1583	3	2	0.19	29384882	18618	30.23	1575	1586	1575	2050	1106	1580	1578.30	1.38	0	-1978	1630	1605	1585	1560	1540	1617	1572	207	472	500	940	1	1	41477862	657	7.65	0.89	12	0.04	207.00	1788.00	3880	20220629	-59.20	1550	20230104	2.13	2350	-32.64	20230209	1550	2.13	20230104	3880	-59.20	20220629	1550	2.13	20230104	3.48	N	246690	500	207 억	570845	N	N	0	N	N
33	20230627	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1579	-1	5	-0.06	12898163	8189	13.30	1575	1579	1575	2050	1106	1580	1575.06	1.38	0	-21	1630	1605	1585	1560	1540	1617	1572	207	472	500	940	1	1	41477862	655	7.63	0.88	12	0.02	207.00	1788.00	3880	20220629	-59.30	1550	20230104	1.87	2350	-32.81	20230209	1550	1.87	20230104	3880	-59.30	20220629	1550	1.87	20230104	3.48	N	246690	500	207 억	570845	N	N	0	N	N
34	20230626	160921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1580	-9	5	-0.57	94853322	60036	75.02	1565	1610	1565	2065	1113	1589	1579.94	1.41	0	-12801	1611	1600	1590	1579	1569	1605	1584	207	476	500	950	1	1	41477862	655	7.63	0.88	12	0.14	207.00	1788.00	3880	20220629	-59.28	1550	20230104	1.94	2350	-32.77	20230209	1550	1.94	20230104	3880	-59.28	20220629	1550	1.94	20230104	3.47	N	246690	500	207 억	583647	N	N	0	N	N
35	20230626	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1576	-13	5	-0.82	84757711	53648	67.04	1565	1610	1565	2065	1113	1589	1579.89	1.41	0	-10503	1611	1600	1590	1579	1569	1605	1584	207	476	500	950	1	1	41477862	654	7.61	0.88	12	0.13	207.00	1788.00	3880	20220629	-59.38	1550	20230104	1.68	2350	-32.94	20230209	1550	1.68	20230104	3880	-59.38	20220629	1550	1.68	20230104	3.47	N	246690	500	207 억	583647	N	N	0	N	N
36	20230626	140925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1577	-12	5	-0.76	66928861	42339	52.91	1565	1610	1565	2065	1113	1589	1580.79	1.41	0	-8496	1611	1600	1590	1579	1569	1605	1584	207	476	500	950	1	1	41477862	654	7.62	0.88	12	0.10	207.00	1788.00	3880	20220629	-59.36	1550	20230104	1.74	2350	-32.89	20230209	1550	1.74	20230104	3880	-59.36	20220629	1550	1.74	20230104	3.47	N	246690	500	207 억	583647	N	N	0	N	N
37	20230626	130918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1579	-10	5	-0.63	55283663	34966	43.69	1565	1610	1565	2065	1113	1589	1581.07	1.41	0	-7469	1611	1600	1590	1579	1569	1605	1584	207	476	500	950	1	1	41477862	655	7.63	0.88	12	0.08	207.00	1788.00	3880	20220629	-59.30	1550	20230104	1.87	2350	-32.81	20230209	1550	1.87	20230104	3880	-59.30	20220629	1550	1.87	20230104	3.47	N	246690	500	207 억	583647	N	N	0	N	N
38	20230626	120921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1584	-5	5	-0.31	44352228	28048	35.05	1565	1610	1565	2065	1113	1589	1581.30	1.41	0	-7195	1611	1600	1590	1579	1569	1605	1584	207	476	500	950	1	1	41477862	657	7.65	0.89	12	0.07	207.00	1788.00	3880	20220629	-59.18	1550	20230104	2.19	2350	-32.60	20230209	1550	2.19	20230104	3880	-59.18	20220629	1550	2.19	20230104	3.47	N	246690	500	207 억	583647	N	N	0	N	N
39	20230626	110919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1580	-9	5	-0.57	37939780	23995	29.98	1565	1610	1565	2065	1113	1589	1581.15	1.41	0	-6642	1611	1600	1590	1579	1569	1605	1584	207	476	500	950	1	1	41477862	655	7.63	0.88	12	0.06	207.00	1788.00	3880	20220629	-59.28	1550	20230104	1.94	2350	-32.77	20230209	1550	1.94	20230104	3880	-59.28	20220629	1550	1.94	20230104	3.47	N	246690	500	207 억	583647	N	N	0	N	N
40	20230626	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1585	-4	5	-0.25	27948302	17684	22.10	1565	1610	1565	2065	1113	1589	1580.43	1.41	0	-6429	1611	1600	1590	1579	1569	1605	1584	207	476	500	950	1	1	41477862	657	7.66	0.89	12	0.04	207.00	1788.00	3880	20220629	-59.15	1550	20230104	2.26	2350	-32.55	20230209	1550	2.26	20230104	3880	-59.15	20220629	1550	2.26	20230104	3.47	N	246690	500	207 억	583647	N	N	0	N	N
41	20230626	090923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1573	-16	5	-1.01	9233588	5866	7.33	1565	1589	1565	2065	1113	1589	1574.09	1.41	0	-1389	1611	1600	1590	1579	1569	1605	1584	207	476	500	950	1	1	41477862	652	7.60	0.88	12	0.01	207.00	1788.00	3880	20220629	-59.46	1550	20230104	1.48	2350	-33.06	20230209	1550	1.48	20230104	3880	-59.46	20220629	1550	1.48	20230104	3.47	N	246690	500	207 억	583647	N	N	0	N	N
42	20230623	182029	57	100.00	KOSDAQ		금융	N	N	N	Y		N	1589	6	2	0.38	127060789	80028	157.34	1585	1601	1580	2055	1109	1583	1587.73	1.47	0	-23442	1631	1606	1583	1558	1535	1595	1547	207	473	500	940	1	1	41477862	659	7.68	0.89	12	0.19	207.00	1788.00	3880	20220629	-59.05	1550	20230104	2.52	2350	-32.38	20230209	1550	2.52	20230104	3880	-59.05	20220629	1550	2.52	20230104	3.53	N	246690	500	207 억	607816	N	N	255	N	N
43	20230623	140738	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1583	0	3	0.00	107391074	67627	132.96	1585	1601	1580	2055	1109	1583	1587.99	1.47	0	-22560	1631	1606	1583	1558	1535	1595	1547	207	473	500	940	1	1	41477862	657	7.65	0.89	12	0.16	207.00	1788.00	3880	20220629	-59.20	1550	20230104	2.13	2350	-32.64	20230209	1550	2.13	20230104	3880	-59.20	20220629	1550	2.13	20230104	3.53	N	246690	500	207 억	607816	N	N	255	N	N
44	20230622	160519	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1583	-16	5	-1.00	80762946	50760	46.04	1608	1608	1560	2075	1120	1599	1591.17	1.49	0	-11138	1633	1616	1601	1584	1569	1608	1576	207	477	500	950	1	1	41477862	657	7.65	0.89	12	0.12	207.00	1788.00	3880	20220629	-59.20	1550	20230104	2.13	2350	-32.64	20230209	1550	2.13	20230104	3880	-59.20	20220629	1550	2.13	20230104	3.54	N	246690	500	207 억	618948	N	N	255	N	N
45	20230622	150848	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1594	-5	5	-0.31	60175701	37787	34.27	1608	1608	1560	2075	1120	1599	1592.50	1.49	0	-9890	1633	1616	1601	1584	1569	1608	1576	207	477	500	950	1	1	41477862	661	7.70	0.89	12	0.09	207.00	1788.00	3880	20220629	-58.92	1550	20230104	2.84	2350	-32.17	20230209	1550	2.84	20230104	3880	-58.92	20220629	1550	2.84	20230104	3.54	N	246690	500	207 억	618948	N	N	37	N	N
46	20230622	140429	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1587	-12	5	-0.75	48218466	30255	27.44	1608	1608	1560	2075	1120	1599	1593.74	1.49	0	-6133	1633	1616	1601	1584	1569	1608	1576	207	477	500	950	1	1	41477862	658	7.67	0.89	12	0.07	207.00	1788.00	3880	20220629	-59.10	1550	20230104	2.39	2350	-32.47	20230209	1550	2.39	20230104	3880	-59.10	20220629	1550	2.39	20230104	3.54	N	246690	500	207 억	618948	N	N	37	N	N
47	20230622	130712	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1596	-3	5	-0.19	40517560	25409	23.05	1608	1608	1560	2075	1120	1599	1594.61	1.49	0	-4187	1633	1616	1601	1584	1569	1608	1576	207	477	500	950	1	1	41477862	662	7.71	0.89	12	0.06	207.00	1788.00	3880	20220629	-58.87	1550	20230104	2.97	2350	-32.09	20230209	1550	2.97	20230104	3880	-58.87	20220629	1550	2.97	20230104	3.54	N	246690	500	207 억	618948	N	N	37	N	N
48	20230622	120306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1596	-3	5	-0.19	37031506	23219	21.06	1608	1608	1560	2075	1120	1599	1594.88	1.49	0	-3707	1633	1616	1601	1584	1569	1608	1576	207	477	500	950	1	1	41477862	662	7.71	0.89	12	0.06	207.00	1788.00	3880	20220629	-58.87	1550	20230104	2.97	2350	-32.09	20230209	1550	2.97	20230104	3880	-58.87	20220629	1550	2.97	20230104	3.54	N	246690	500	207 억	618948	N	N	37	N	N
49	20230622	110257	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1599	0	3	0.00	35648586	22353	20.27	1608	1608	1560	2075	1120	1599	1594.80	1.49	0	-2925	1633	1616	1601	1584	1569	1608	1576	207	477	500	950	1	1	41477862	663	7.72	0.89	12	0.05	207.00	1788.00	3880	20220629	-58.79	1550	20230104	3.16	2350	-31.96	20230209	1550	3.16	20230104	3880	-58.79	20220629	1550	3.16	20230104	3.54	N	246690	500	207 억	618948	N	N	37	N	N
50	20230622	100859	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1592	-7	5	-0.44	31184591	19553	17.73	1608	1608	1560	2075	1120	1599	1594.88	1.49	0	-2218	1633	1616	1601	1584	1569	1608	1576	207	477	500	950	1	1	41477862	660	7.69	0.89	12	0.05	207.00	1788.00	3880	20220629	-58.97	1550	20230104	2.71	2350	-32.26	20230209	1550	2.71	20230104	3880	-58.97	20220629	1550	2.71	20230104	3.54	N	246690	500	207 억	618948	N	N	37	N	N
51	20230622	091016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1605	6	2	0.38	17278201	10809	9.80	1608	1608	1560	2075	1120	1599	1598.50	1.49	0	-2903	1633	1616	1601	1584	1569	1608	1576	207	477	500	950	1	1	41477862	666	7.75	0.90	12	0.03	207.00	1788.00	3880	20220629	-58.63	1550	20230104	3.55	2350	-31.70	20230209	1550	3.55	20230104	3880	-58.63	20220629	1550	3.55	20230104	3.54	N	246690	500	207 억	618948	N	N	37	N	N
52	20230621	160147	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1599	-4	5	-0.25	176215242	110252	120.79	1609	1618	1586	2080	1123	1603	1598.30	1.50	0	-4251	1626	1614	1598	1586	1570	1620	1592	207	478	500	960	1	1	41477862	663	7.72	0.89	12	0.27	207.00	1788.00	3880	20220629	-58.79	1550	20230104	3.16	2350	-31.96	20230209	1550	3.16	20230104	3880	-58.79	20220629	1550	3.16	20230104	3.52	N	246690	500	207 억	623199	N	N	37	N	N
53	20230621	150303	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1589	-14	5	-0.87	160311112	100245	109.82	1609	1618	1586	2080	1123	1603	1599.19	1.50	0	-4375	1626	1614	1598	1586	1570	1620	1592	207	478	500	960	1	1	41477862	659	7.68	0.89	12	0.24	207.00	1788.00	3880	20220629	-59.05	1550	20230104	2.52	2350	-32.38	20230209	1550	2.52	20230104	3880	-59.05	20220629	1550	2.52	20230104	3.52	N	246690	500	207 억	623199	N	N	21	N	N
54	20230621	140628	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1592	-11	5	-0.69	122321356	76336	83.63	1609	1618	1590	2080	1123	1603	1602.41	1.50	0	-5822	1626	1614	1598	1586	1570	1620	1592	207	478	500	960	1	1	41477862	660	7.69	0.89	12	0.18	207.00	1788.00	3880	20220629	-58.97	1550	20230104	2.71	2350	-32.26	20230209	1550	2.71	20230104	3880	-58.97	20220629	1550	2.71	20230104	3.52	N	246690	500	207 억	623199	N	N	21	N	N
55	20230621	130819	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1591	-12	5	-0.75	116734692	72826	79.78	1609	1618	1591	2080	1123	1603	1602.93	1.50	0	-3969	1626	1614	1598	1586	1570	1620	1592	207	478	500	960	1	1	41477862	660	7.69	0.89	12	0.18	207.00	1788.00	3880	20220629	-58.99	1550	20230104	2.65	2350	-32.30	20230209	1550	2.65	20230104	3880	-58.99	20220629	1550	2.65	20230104	3.52	N	246690	500	207 억	623199	N	N	21	N	N
56	20230621	120917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1597	-6	5	-0.37	88668044	55216	60.49	1609	1618	1594	2080	1123	1603	1605.84	1.50	0	-2880	1626	1614	1598	1586	1570	1620	1592	207	478	500	960	1	1	41477862	662	7.71	0.89	12	0.13	207.00	1788.00	3880	20220629	-58.84	1550	20230104	3.03	2350	-32.04	20230209	1550	3.03	20230104	3880	-58.84	20220629	1550	3.03	20230104	3.52	N	246690	500	207 억	623199	N	N	21	N	N
57	20230621	110223	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1605	2	2	0.12	72851844	45324	49.65	1609	1618	1594	2080	1123	1603	1607.36	1.50	0	-2598	1626	1614	1598	1586	1570	1620	1592	207	478	500	960	1	1	41477862	666	7.75	0.90	12	0.11	207.00	1788.00	3880	20220629	-58.63	1550	20230104	3.55	2350	-31.70	20230209	1550	3.55	20230104	3880	-58.63	20220629	1550	3.55	20230104	3.52	N	246690	500	207 억	623199	N	N	21	N	N
58	20230621	100910	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1602	-1	5	-0.06	58943393	36625	40.12	1609	1618	1602	2080	1123	1603	1609.38	1.50	0	-202	1626	1614	1598	1586	1570	1620	1592	207	478	500	960	1	1	41477862	664	7.74	0.90	12	0.09	207.00	1788.00	3880	20220629	-58.71	1550	20230104	3.35	2350	-31.83	20230209	1550	3.35	20230104	3880	-58.71	20220629	1550	3.35	20230104	3.52	N	246690	500	207 억	623199	N	N	21	N	N
59	20230621	090232	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1608	5	2	0.31	13087889	8136	8.91	1609	1609	1605	2080	1123	1603	1608.64	1.50	0	-6	1626	1614	1598	1586	1570	1620	1592	207	478	500	960	1	1	41477862	667	7.77	0.90	12	0.02	207.00	1788.00	3880	20220629	-58.56	1550	20230104	3.74	2350	-31.57	20230209	1550	3.74	20230104	3880	-58.56	20220629	1550	3.74	20230104	3.52	N	246690	500	207 억	623199	N	N	21	N	N
60	20230620	160700	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1603	12	2	0.75	145050639	90785	209.56	1582	1610	1582	2065	1114	1591	1597.74	1.48	0	8972	1607	1598	1589	1580	1571	1594	1576	207	475	500	950	1	1	41477862	665	7.74	0.90	12	0.22	207.00	1788.00	3880	20220629	-58.69	1550	20230104	3.42	2350	-31.79	20230209	1550	3.42	20230104	3880	-58.69	20220629	1550	3.42	20230104	3.53	N	246690	500	207 억	614227	N	N	21	N	N
61	20230620	150139	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1601	10	2	0.63	137784913	86245	199.08	1582	1610	1582	2065	1114	1591	1597.60	1.48	0	8076	1607	1598	1589	1580	1571	1594	1576	207	475	500	950	1	1	41477862	664	7.73	0.90	12	0.21	207.00	1788.00	3880	20220629	-58.74	1550	20230104	3.29	2350	-31.87	20230209	1550	3.29	20230104	3880	-58.74	20220629	1550	3.29	20230104	3.53	N	246690	500	207 억	614227	N	N	32	N	N
62	20230620	140928	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1600	9	2	0.57	123360833	77227	178.27	1582	1610	1582	2065	1114	1591	1597.38	1.48	0	7647	1607	1598	1589	1580	1571	1594	1576	207	475	500	950	1	1	41477862	664	7.73	0.89	12	0.19	207.00	1788.00	3880	20220629	-58.76	1550	20230104	3.23	2350	-31.91	20230209	1550	3.23	20230104	3880	-58.76	20220629	1550	3.23	20230104	3.53	N	246690	500	207 억	614227	N	N	32	N	N
63	20230620	131022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1597	6	2	0.38	116015949	72636	167.67	1582	1610	1582	2065	1114	1591	1597.22	1.48	0	6774	1607	1598	1589	1580	1571	1594	1576	207	475	500	950	1	1	41477862	662	7.71	0.89	12	0.18	207.00	1788.00	3880	20220629	-58.84	1550	20230104	3.03	2350	-32.04	20230209	1550	3.03	20230104	3880	-58.84	20220629	1550	3.03	20230104	3.53	N	246690	500	207 억	614227	N	N	32	N	N
64	20230620	120402	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1601	10	2	0.63	109597505	68622	158.40	1582	1610	1582	2065	1114	1591	1597.12	1.48	0	5769	1607	1598	1589	1580	1571	1594	1576	207	475	500	950	1	1	41477862	664	7.73	0.90	12	0.17	207.00	1788.00	3880	20220629	-58.74	1550	20230104	3.29	2350	-31.87	20230209	1550	3.29	20230104	3880	-58.74	20220629	1550	3.29	20230104	3.53	N	246690	500	207 억	614227	N	N	32	N	N
65	20230620	110504	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1602	11	2	0.69	88955658	55749	128.69	1582	1609	1582	2065	1114	1591	1595.65	1.48	0	5400	1607	1598	1589	1580	1571	1594	1576	207	475	500	950	1	1	41477862	664	7.74	0.90	12	0.13	207.00	1788.00	3880	20220629	-58.71	1550	20230104	3.35	2350	-31.83	20230209	1550	3.35	20230104	3880	-58.71	20220629	1550	3.35	20230104	3.53	N	246690	500	207 억	614227	N	N	32	N	N
66	20230620	100538	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1596	5	2	0.31	41893242	26349	60.82	1582	1598	1582	2065	1114	1591	1589.94	1.48	0	1683	1607	1598	1589	1580	1571	1594	1576	207	475	500	950	1	1	41477862	662	7.71	0.89	12	0.06	207.00	1788.00	3880	20220629	-58.87	1550	20230104	2.97	2350	-32.09	20230209	1550	2.97	20230104	3880	-58.87	20220629	1550	2.97	20230104	3.53	N	246690	500	207 억	614227	N	N	32	N	N
67	20230620	091017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1587	-4	5	-0.25	21605850	13625	31.45	1582	1593	1582	2065	1114	1591	1585.75	1.48	0	-4	1607	1598	1589	1580	1571	1594	1576	207	475	500	950	1	1	41477862	658	7.67	0.89	12	0.03	207.00	1788.00	3880	20220629	-59.10	1550	20230104	2.39	2350	-32.47	20230209	1550	2.39	20230104	3880	-59.10	20220629	1550	2.39	20230104	3.53	N	246690	500	207 억	614227	N	N	32	N	N
68	20230619	160628	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1591	1	2	0.06	68698001	43266	33.02	1598	1598	1580	2065	1113	1590	1587.81	1.50	0	-7575	1608	1598	1584	1574	1560	1604	1580	207	476	500	950	1	1	41477862	660	7.69	0.89	12	0.10	207.00	1788.00	3880	20220629	-58.99	1550	20230104	2.65	2350	-32.30	20230209	1550	2.65	20230104	3880	-58.99	20220629	1550	2.65	20230104	3.60	N	246690	500	207 억	623636	N	N	32	N	N
69	20230619	150712	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1586	-4	5	-0.25	52800053	33268	25.39	1598	1598	1580	2065	1113	1590	1587.11	1.50	0	-8002	1608	1598	1584	1574	1560	1604	1580	207	476	500	950	1	1	41477862	658	7.66	0.89	12	0.08	207.00	1788.00	3880	20220629	-59.12	1550	20230104	2.32	2350	-32.51	20230209	1550	2.32	20230104	3880	-59.12	20220629	1550	2.32	20230104	3.60	N	246690	500	207 억	623636	N	N	40	N	N
70	20230619	140443	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1586	-4	5	-0.25	45390641	28593	21.82	1598	1598	1580	2065	1113	1590	1587.47	1.50	0	-7211	1608	1598	1584	1574	1560	1604	1580	207	476	500	950	1	1	41477862	658	7.66	0.89	12	0.07	207.00	1788.00	3880	20220629	-59.12	1550	20230104	2.32	2350	-32.51	20230209	1550	2.32	20230104	3880	-59.12	20220629	1550	2.32	20230104	3.60	N	246690	500	207 억	623636	N	N	40	N	N
71	20230619	130655	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1583	-7	5	-0.44	43386240	27327	20.85	1598	1598	1580	2065	1113	1590	1587.67	1.50	0	-7032	1608	1598	1584	1574	1560	1604	1580	207	476	500	950	1	1	41477862	657	7.65	0.89	12	0.07	207.00	1788.00	3880	20220629	-59.20	1550	20230104	2.13	2350	-32.64	20230209	1550	2.13	20230104	3880	-59.20	20220629	1550	2.13	20230104	3.60	N	246690	500	207 억	623636	N	N	40	N	N
72	20230619	120432	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1589	-1	5	-0.06	35390144	22280	17.00	1598	1598	1580	2065	1113	1590	1588.43	1.50	0	-6583	1608	1598	1584	1574	1560	1604	1580	207	476	500	950	1	1	41477862	659	7.68	0.89	12	0.05	207.00	1788.00	3880	20220629	-59.05	1550	20230104	2.52	2350	-32.38	20230209	1550	2.52	20230104	3880	-59.05	20220629	1550	2.52	20230104	3.60	N	246690	500	207 억	623636	N	N	40	N	N
73	20230619	110208	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1585	-5	5	-0.31	19056121	12001	9.16	1598	1598	1580	2065	1113	1590	1587.88	1.50	0	-5447	1608	1598	1584	1574	1560	1604	1580	207	476	500	950	1	1	41477862	657	7.66	0.89	12	0.03	207.00	1788.00	3880	20220629	-59.15	1550	20230104	2.26	2350	-32.55	20230209	1550	2.26	20230104	3880	-59.15	20220629	1550	2.26	20230104	3.60	N	246690	500	207 억	623636	N	N	40	N	N
74	20230619	100755	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1582	-8	5	-0.50	17450165	10987	8.38	1598	1598	1580	2065	1113	1590	1588.26	1.50	0	-5218	1608	1598	1584	1574	1560	1604	1580	207	476	500	950	1	1	41477862	656	7.64	0.88	12	0.03	207.00	1788.00	3880	20220629	-59.23	1550	20230104	2.06	2350	-32.68	20230209	1550	2.06	20230104	3880	-59.23	20220629	1550	2.06	20230104	3.60	N	246690	500	207 억	623636	N	N	40	N	N
75	20230619	090419	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1586	-4	5	-0.25	7308790	4587	3.50	1598	1598	1586	2065	1113	1590	1593.37	1.50	0	-2643	1608	1598	1584	1574	1560	1604	1580	207	476	500	950	1	1	41477862	658	7.66	0.89	12	0.01	207.00	1788.00	3880	20220629	-59.12	1550	20230104	2.32	2350	-32.51	20230209	1550	2.32	20230104	3880	-59.12	20220629	1550	2.32	20230104	3.60	N	246690	500	207 억	623636	N	N	40	N	N
76	20230616	160311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1590	12	2	0.76	206862279	130858	82.43	1578	1594	1570	2050	1105	1578	1580.81	1.44	0	26795	1614	1596	1585	1567	1556	1590	1561	207	472	500	940	1	1	41477862	659	7.68	0.89	12	0.32	207.00	1788.00	3880	20220629	-59.02	1550	20230104	2.58	2350	-32.34	20230209	1550	2.58	20230104	3880	-59.02	20220629	1550	2.58	20230104	3.57	N	246690	500	207 억	596835	N	N	40	N	N
77	20230616	150946	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1583	5	2	0.32	202802562	128295	80.81	1578	1594	1570	2050	1105	1578	1580.75	1.44	0	26892	1614	1596	1585	1567	1556	1590	1561	207	472	500	940	1	1	41477862	657	7.65	0.89	12	0.31	207.00	1788.00	3880	20220629	-59.20	1550	20230104	2.13	2350	-32.64	20230209	1550	2.13	20230104	3880	-59.20	20220629	1550	2.13	20230104	3.57	N	246690	500	207 억	596835	N	N	65	N	N
78	20230616	140148	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1583	5	2	0.32	162864566	102985	64.87	1578	1594	1570	2050	1105	1578	1581.44	1.44	0	27862	1614	1596	1585	1567	1556	1590	1561	207	472	500	940	1	1	41477862	657	7.65	0.89	12	0.25	207.00	1788.00	3880	20220629	-59.20	1550	20230104	2.13	2350	-32.64	20230209	1550	2.13	20230104	3880	-59.20	20220629	1550	2.13	20230104	3.57	N	246690	500	207 억	596835	N	N	65	N	N
79	20230616	130116	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1585	7	2	0.44	156758475	99133	62.45	1578	1594	1570	2050	1105	1578	1581.29	1.44	0	29369	1614	1596	1585	1567	1556	1590	1561	207	472	500	940	1	1	41477862	657	7.66	0.89	12	0.24	207.00	1788.00	3880	20220629	-59.15	1550	20230104	2.26	2350	-32.55	20230209	1550	2.26	20230104	3880	-59.15	20220629	1550	2.26	20230104	3.57	N	246690	500	207 억	596835	N	N	65	N	N
80	20230616	120522	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1581	3	2	0.19	137740484	87138	54.89	1578	1594	1570	2050	1105	1578	1580.72	1.44	0	29413	1614	1596	1585	1567	1556	1590	1561	207	472	500	940	1	1	41477862	656	7.64	0.88	12	0.21	207.00	1788.00	3880	20220629	-59.25	1550	20230104	2.00	2350	-32.72	20230209	1550	2.00	20230104	3880	-59.25	20220629	1550	2.00	20230104	3.57	N	246690	500	207 억	596835	N	N	65	N	N
81	20230616	111006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1588	10	2	0.63	134921132	85358	53.77	1578	1594	1570	2050	1105	1578	1580.65	1.44	0	29483	1614	1596	1585	1567	1556	1590	1561	207	472	500	940	1	1	41477862	659	7.67	0.89	12	0.21	207.00	1788.00	3880	20220629	-59.07	1550	20230104	2.45	2350	-32.43	20230209	1550	2.45	20230104	3880	-59.07	20220629	1550	2.45	20230104	3.57	N	246690	500	207 억	596835	N	N	65	N	N
82	20230616	100430	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1586	8	2	0.51	130521730	82584	52.02	1578	1594	1570	2050	1105	1578	1580.47	1.44	0	30955	1614	1596	1585	1567	1556	1590	1561	207	472	500	940	1	1	41477862	658	7.66	0.89	12	0.20	207.00	1788.00	3880	20220629	-59.12	1550	20230104	2.32	2350	-32.51	20230209	1550	2.32	20230104	3880	-59.12	20220629	1550	2.32	20230104	3.57	N	246690	500	207 억	596835	N	N	65	N	N
83	20230616	090134	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1578	0	3	0.00	547566	347	0.22	1578	1578	1578	2050	1105	1578	1578.00	1.44	0	0	1614	1596	1585	1567	1556	1590	1561	207	472	500	940	1	1	41477862	655	7.62	0.88	12	0.00	207.00	1788.00	3880	20220629	-59.33	1550	20230104	1.81	2350	-32.85	20230209	1550	1.81	20230104	3880	-59.33	20220629	1550	1.81	20230104	3.57	N	246690	500	207 억	596835	N	N	65	N	N
84	20230615	150814	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1578	-11	5	-0.69	246807530	155533	118.35	1589	1603	1574	2065	1113	1589	1586.85	1.43	0	3618	1641	1614	1600	1573	1559	1608	1567	207	476	500	950	1	1	41477862	655	7.62	0.88	12	0.37	207.00	1788.00	3880	20220629	-59.33	1550	20230104	1.81	2350	-32.85	20230209	1550	1.81	20230104	3880	-59.33	20220629	1550	1.81	20230104	3.59	N	246690	500	207 억	593422	N	N	96	N	N
85	20230615	140348	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1587	-2	5	-0.13	232184920	146275	111.30	1589	1603	1574	2065	1113	1589	1587.32	1.43	0	4366	1641	1614	1600	1573	1559	1608	1567	207	476	500	950	1	1	41477862	658	7.67	0.89	12	0.35	207.00	1788.00	3880	20220629	-59.10	1550	20230104	2.39	2350	-32.47	20230209	1550	2.39	20230104	3880	-59.10	20220629	1550	2.39	20230104	3.59	N	246690	500	207 억	593422	N	N	96	N	N
86	20230615	130906	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1576	-13	5	-0.82	210149304	132306	100.67	1589	1603	1574	2065	1113	1589	1588.36	1.43	0	7459	1641	1614	1600	1573	1559	1608	1567	207	476	500	950	1	1	41477862	654	7.61	0.88	12	0.32	207.00	1788.00	3880	20220629	-59.38	1550	20230104	1.68	2350	-32.94	20230209	1550	1.68	20230104	3880	-59.38	20220629	1550	1.68	20230104	3.59	N	246690	500	207 억	593422	N	N	96	N	N
87	20230615	120938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1577	-12	5	-0.76	200718681	126322	96.12	1589	1603	1574	2065	1113	1589	1588.94	1.43	0	8260	1641	1614	1600	1573	1559	1608	1567	207	476	500	950	1	1	41477862	654	7.62	0.88	12	0.30	207.00	1788.00	3880	20220629	-59.36	1550	20230104	1.74	2350	-32.89	20230209	1550	1.74	20230104	3880	-59.36	20220629	1550	1.74	20230104	3.59	N	246690	500	207 억	593422	N	N	96	N	N
88	20230615	110954	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1575	-14	5	-0.88	187881407	118183	89.93	1589	1603	1575	2065	1113	1589	1589.75	1.43	0	10890	1641	1614	1600	1573	1559	1608	1567	207	476	500	950	1	1	41477862	653	7.61	0.88	12	0.28	207.00	1788.00	3880	20220629	-59.41	1550	20230104	1.61	2350	-32.98	20230209	1550	1.61	20230104	3880	-59.41	20220629	1550	1.61	20230104	3.59	N	246690	500	207 억	593422	N	N	96	N	N
89	20230611	184526	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1620	12	2	0.75	121135734	74910	74.67	1620	1629	1606	2090	1126	1608	1617.16	1.62	8842	9477	1648	1627	1614	1593	1580	1621	1587	207	482	500	960	1	1	41477862	672	7.83	0.91	12	0.18	207.00	1788.00	3880	20220629	-58.25	1550	20230104	4.52	2350	-31.06	20230209	1550	4.52	20230104	3880	-58.25	20220629	1550	4.52	20230104	3.81	N	246690	500	207 억	670092	N	N	1	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History