KissMeData/027830/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160341	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1907	12	2	0.63	136889499	72247	45.72	1899	1909	1881	2460	1327	1895	1894.74	1.33	0	4055	1974	1934	1914	1874	1854	1924	1864	200	566	500	1170	1	1	40000000	763	100.37	1.33	12	0.18	19.00	1430.00	4637	20220726	-58.87	1848	20230410	3.19	2799	-31.87	20230209	1848	3.19	20230410	4970	-61.63	20220726	1881	1.38	20230630	5.68	N	027830	500	200 억	531215	N	N	1	N	N
3	20230630	150344	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1905	10	2	0.53	129693732	68472	43.33	1899	1909	1881	2460	1327	1895	1894.11	1.33	0	4610	1974	1934	1914	1874	1854	1924	1864	200	566	500	1170	1	1	40000000	762	100.26	1.33	12	0.17	19.00	1430.00	4637	20220726	-58.92	1848	20230410	3.08	2799	-31.94	20230209	1848	3.08	20230410	4970	-61.67	20220726	1881	1.28	20230630	5.68	N	027830	500	200 억	531215	N	N	181	N	N
4	20230630	140342	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1901	6	2	0.32	105681647	55846	35.34	1899	1909	1881	2460	1327	1895	1892.38	1.33	0	-5059	1974	1934	1914	1874	1854	1924	1864	200	566	500	1170	1	1	40000000	760	100.05	1.33	12	0.14	19.00	1430.00	4637	20220726	-59.00	1848	20230410	2.87	2799	-32.08	20230209	1848	2.87	20230410	4970	-61.75	20220726	1881	1.06	20230630	5.68	N	027830	500	200 억	531215	N	N	181	N	N
5	20230630	130344	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1902	7	2	0.37	103782294	54847	34.71	1899	1909	1881	2460	1327	1895	1892.21	1.33	0	-4991	1974	1934	1914	1874	1854	1924	1864	200	566	500	1170	1	1	40000000	761	100.11	1.33	12	0.14	19.00	1430.00	4637	20220726	-58.98	1848	20230410	2.92	2799	-32.05	20230209	1848	2.92	20230410	4970	-61.73	20220726	1881	1.12	20230630	5.68	N	027830	500	200 억	531215	N	N	181	N	N
6	20230630	120341	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1896	1	2	0.05	90032247	47591	30.12	1899	1909	1881	2460	1327	1895	1891.79	1.33	0	-7312	1974	1934	1914	1874	1854	1924	1864	200	566	500	1170	1	1	40000000	758	99.79	1.33	12	0.12	19.00	1430.00	4637	20220726	-59.11	1848	20230410	2.60	2799	-32.26	20230209	1848	2.60	20230410	4970	-61.85	20220726	1881	0.80	20230630	5.68	N	027830	500	200 억	531215	N	N	181	N	N
7	20230630	110342	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1896	1	2	0.05	86596175	45775	28.97	1899	1909	1881	2460	1327	1895	1891.78	1.33	0	-7358	1974	1934	1914	1874	1854	1924	1864	200	566	500	1170	1	1	40000000	758	99.79	1.33	12	0.11	19.00	1430.00	4637	20220726	-59.11	1848	20230410	2.60	2799	-32.26	20230209	1848	2.60	20230410	4970	-61.85	20220726	1881	0.80	20230630	5.68	N	027830	500	200 억	531215	N	N	181	N	N
8	20230630	100342	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1893	-2	5	-0.11	72241357	38175	24.16	1899	1909	1881	2460	1327	1895	1892.37	1.33	0	-9269	1974	1934	1914	1874	1854	1924	1864	200	566	500	1170	1	1	40000000	757	99.63	1.32	12	0.10	19.00	1430.00	4637	20220726	-59.18	1848	20230410	2.44	2799	-32.37	20230209	1848	2.44	20230410	4970	-61.91	20220726	1881	0.64	20230630	5.68	N	027830	500	200 억	531215	N	N	181	N	N
9	20230630	090343	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1901	6	2	0.32	3194187	1682	1.06	1899	1901	1899	2460	1327	1895	1899.04	1.33	0	25	1974	1934	1914	1874	1854	1924	1864	200	566	500	1170	1	1	40000000	760	100.05	1.33	12	0.00	19.00	1430.00	4637	20220726	-59.00	1848	20230410	2.87	2799	-32.08	20230209	1848	2.87	20230410	4970	-61.75	20220726	1894	0.37	20230629	5.68	N	027830	500	200 억	531215	N	N	181	N	N
10	20230629	160342	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1895	-58	5	-2.97	302429374	157991	232.31	1954	1954	1894	2535	1368	1953	1914.32	1.45	0	-48265	1988	1970	1956	1938	1924	1963	1931	200	583	500	1210	1	1	40000000	758	94.75	1.27	12	0.39	20.00	1488.00	4637	20220726	-59.13	1848	20230410	2.54	2799	-32.30	20230209	1848	2.54	20230410	4970	-61.87	20220726	1894	0.05	20230629	5.70	N	027830	500	200 억	579491	N	N	181	N	N
11	20230629	150340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1912	-41	5	-2.10	251937923	131388	193.19	1954	1954	1901	2535	1368	1953	1917.51	1.45	0	-38653	1988	1970	1956	1938	1924	1963	1931	200	583	500	1210	1	1	40000000	765	95.60	1.28	12	0.33	20.00	1488.00	4637	20220726	-58.77	1848	20230410	3.46	2799	-31.69	20230209	1848	3.46	20230410	4970	-61.53	20220726	1900	0.63	20230516	5.70	N	027830	500	200 억	579491	N	N	0	N	N
12	20230629	140339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1906	-47	5	-2.41	237324048	123706	181.90	1954	1954	1901	2535	1368	1953	1918.45	1.45	0	-38310	1988	1970	1956	1938	1924	1963	1931	200	583	500	1210	1	1	40000000	762	95.30	1.28	12	0.31	20.00	1488.00	4637	20220726	-58.90	1848	20230410	3.14	2799	-31.90	20230209	1848	3.14	20230410	4970	-61.65	20220726	1900	0.32	20230516	5.70	N	027830	500	200 억	579491	N	N	0	N	N
13	20230629	130340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1909	-44	5	-2.25	215264134	112115	164.85	1954	1954	1901	2535	1368	1953	1920.03	1.45	0	-35835	1988	1970	1956	1938	1924	1963	1931	200	583	500	1210	1	1	40000000	764	95.45	1.28	12	0.28	20.00	1488.00	4637	20220726	-58.83	1848	20230410	3.30	2799	-31.80	20230209	1848	3.30	20230410	4970	-61.59	20220726	1900	0.47	20230516	5.70	N	027830	500	200 억	579491	N	N	0	N	N
14	20230629	120341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1918	-35	5	-1.79	156665399	81375	119.65	1954	1954	1909	2535	1368	1953	1925.23	1.45	0	-34575	1988	1970	1956	1938	1924	1963	1931	200	583	500	1210	1	1	40000000	767	95.90	1.29	12	0.20	20.00	1488.00	4637	20220726	-58.64	1848	20230410	3.79	2799	-31.48	20230209	1848	3.79	20230410	4970	-61.41	20220726	1900	0.95	20230516	5.70	N	027830	500	200 억	579491	N	N	0	N	N
15	20230629	110341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1918	-35	5	-1.79	117838931	61071	89.80	1954	1954	1914	2535	1368	1953	1929.54	1.45	0	-26586	1988	1970	1956	1938	1924	1963	1931	200	583	500	1210	1	1	40000000	767	95.90	1.29	12	0.15	20.00	1488.00	4637	20220726	-58.64	1848	20230410	3.79	2799	-31.48	20230209	1848	3.79	20230410	4970	-61.41	20220726	1900	0.95	20230516	5.70	N	027830	500	200 억	579491	N	N	0	N	N
16	20230629	100341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1933	-20	5	-1.02	96776442	50082	73.64	1954	1954	1914	2535	1368	1953	1932.36	1.45	0	-22092	1988	1970	1956	1938	1924	1963	1931	200	583	500	1210	1	1	40000000	773	96.65	1.30	12	0.13	20.00	1488.00	4637	20220726	-58.31	1848	20230410	4.60	2799	-30.94	20230209	1848	4.60	20230410	4970	-61.11	20220726	1900	1.74	20230516	5.70	N	027830	500	200 억	579491	N	N	0	N	N
17	20230629	090341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1951	-2	5	-0.10	4495032	2303	3.39	1954	1954	1951	2535	1368	1953	1951.82	1.45	0	0	1988	1970	1956	1938	1924	1963	1931	200	583	500	1210	1	1	40000000	780	97.55	1.31	12	0.01	20.00	1488.00	4637	20220726	-57.93	1848	20230410	5.57	2799	-30.30	20230209	1848	5.57	20230410	4970	-60.74	20220726	1900	2.68	20230516	5.70	N	027830	500	200 억	579491	N	N	0	N	N
18	20230628	160337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1953	-2	5	-0.10	121060066	62067	80.32	1970	1974	1942	2540	1369	1955	1950.47	1.48	0	-14107	2071	2013	1972	1914	1873	2042	1943	200	585	500	1210	1	1	40000000	781	97.65	1.31	12	0.16	20.00	1488.00	4637	20220726	-57.88	1848	20230410	5.68	2799	-30.23	20230209	1848	5.68	20230410	4970	-60.70	20220726	1900	2.79	20230516	5.71	N	027830	500	200 억	593598	N	N	0	N	N
19	20230628	150339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1955	0	3	0.00	113143595	58012	75.08	1970	1974	1942	2540	1369	1955	1950.35	1.48	0	-13433	2071	2013	1972	1914	1873	2042	1943	200	585	500	1210	1	1	40000000	782	97.75	1.31	12	0.15	20.00	1488.00	4637	20220726	-57.84	1848	20230410	5.79	2799	-30.15	20230209	1848	5.79	20230410	4970	-60.66	20220726	1900	2.89	20230516	5.71	N	027830	500	200 억	593598	N	N	0	N	N
20	20230628	140337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1952	-3	5	-0.15	80918231	41441	53.63	1970	1974	1945	2540	1369	1955	1952.61	1.48	0	-7224	2071	2013	1972	1914	1873	2042	1943	200	585	500	1210	1	1	40000000	781	97.60	1.31	12	0.10	20.00	1488.00	4637	20220726	-57.90	1848	20230410	5.63	2799	-30.26	20230209	1848	5.63	20230410	4970	-60.72	20220726	1900	2.74	20230516	5.71	N	027830	500	200 억	593598	N	N	0	N	N
21	20230628	130338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1946	-9	5	-0.46	59349146	30363	39.29	1970	1974	1945	2540	1369	1955	1954.65	1.48	0	-7606	2071	2013	1972	1914	1873	2042	1943	200	585	500	1210	1	1	40000000	778	97.30	1.31	12	0.08	20.00	1488.00	4637	20220726	-58.03	1848	20230410	5.30	2799	-30.48	20230209	1848	5.30	20230410	4970	-60.85	20220726	1900	2.42	20230516	5.71	N	027830	500	200 억	593598	N	N	0	N	N
22	20230628	120309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1952	-3	5	-0.15	54397707	27819	36.00	1970	1974	1945	2540	1369	1955	1955.42	1.48	0	-7170	2071	2013	1972	1914	1873	2042	1943	200	585	500	1210	1	1	40000000	781	97.60	1.31	12	0.07	20.00	1488.00	4637	20220726	-57.90	1848	20230410	5.63	2799	-30.26	20230209	1848	5.63	20230410	4970	-60.72	20220726	1900	2.74	20230516	5.71	N	027830	500	200 억	593598	N	N	0	N	N
23	20230628	110341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1952	-3	5	-0.15	49933446	25528	33.04	1970	1974	1946	2540	1369	1955	1956.03	1.48	0	-6740	2071	2013	1972	1914	1873	2042	1943	200	585	500	1210	1	1	40000000	781	97.60	1.31	12	0.06	20.00	1488.00	4637	20220726	-57.90	1848	20230410	5.63	2799	-30.26	20230209	1848	5.63	20230410	4970	-60.72	20220726	1900	2.74	20230516	5.71	N	027830	500	200 억	593598	N	N	0	N	N
24	20230628	100340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1955	0	3	0.00	25396096	12953	16.76	1970	1974	1954	2540	1369	1955	1960.63	1.48	0	555	2071	2013	1972	1914	1873	2042	1943	200	585	500	1210	1	1	40000000	782	97.75	1.31	12	0.03	20.00	1488.00	4637	20220726	-57.84	1848	20230410	5.79	2799	-30.15	20230209	1848	5.79	20230410	4970	-60.66	20220726	1900	2.89	20230516	5.71	N	027830	500	200 억	593598	N	N	0	N	N
25	20230628	090339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1957	2	2	0.10	3563723	1821	2.36	1970	1970	1957	2540	1369	1955	1957.01	1.48	0	1818	2071	2013	1972	1914	1873	2042	1943	200	585	500	1210	1	1	40000000	783	97.85	1.32	12	0.00	20.00	1488.00	4637	20220726	-57.80	1848	20230410	5.90	2799	-30.08	20230209	1848	5.90	20230410	4970	-60.62	20220726	1900	3.00	20230516	5.71	N	027830	500	200 억	593598	N	N	0	N	N
26	20230627	160340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1955	0	3	0.00	151436916	77270	142.58	1954	2030	1931	2540	1369	1955	1959.84	1.49	0	202	1995	1975	1940	1920	1885	1985	1930	200	585	500	1210	1	1	40000000	782	97.75	1.31	12	0.19	20.00	1488.00	4637	20220726	-57.84	1848	20230410	5.79	2799	-30.15	20230209	1848	5.79	20230410	4970	-60.66	20220726	1900	2.89	20230516	5.72	N	027830	500	200 억	595297	N	N	0	N	N
27	20230627	150341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1957	2	2	0.10	148686179	75863	139.98	1954	2030	1931	2540	1369	1955	1959.93	1.49	0	2	1995	1975	1940	1920	1885	1985	1930	200	585	500	1210	1	1	40000000	783	97.85	1.32	12	0.19	20.00	1488.00	4637	20220726	-57.80	1848	20230410	5.90	2799	-30.08	20230209	1848	5.90	20230410	4970	-60.62	20220726	1900	3.00	20230516	5.72	N	027830	500	200 억	595297	N	N	0	N	N
28	20230627	140344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1956	1	2	0.05	124548231	63513	117.19	1954	2030	1931	2540	1369	1955	1960.99	1.49	0	1622	1995	1975	1940	1920	1885	1985	1930	200	585	500	1210	1	1	40000000	782	97.80	1.31	12	0.16	20.00	1488.00	4637	20220726	-57.82	1848	20230410	5.84	2799	-30.12	20230209	1848	5.84	20230410	4970	-60.64	20220726	1900	2.95	20230516	5.72	N	027830	500	200 억	595297	N	N	0	N	N
29	20230627	130344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1963	8	2	0.41	114539778	58401	107.76	1954	2030	1931	2540	1369	1955	1961.26	1.49	0	1801	1995	1975	1940	1920	1885	1985	1930	200	585	500	1210	1	1	40000000	785	98.15	1.32	12	0.15	20.00	1488.00	4637	20220726	-57.67	1848	20230410	6.22	2799	-29.87	20230209	1848	6.22	20230410	4970	-60.50	20220726	1900	3.32	20230516	5.72	N	027830	500	200 억	595297	N	N	0	N	N
30	20230627	120346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1960	5	2	0.26	110071870	56119	103.55	1954	2030	1931	2540	1369	1955	1961.40	1.49	0	2111	1995	1975	1940	1920	1885	1985	1930	200	585	500	1210	1	1	40000000	784	98.00	1.32	12	0.14	20.00	1488.00	4637	20220726	-57.73	1848	20230410	6.06	2799	-29.97	20230209	1848	6.06	20230410	4970	-60.56	20220726	1900	3.16	20230516	5.72	N	027830	500	200 억	595297	N	N	0	N	N
31	20230627	110345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1989	34	2	1.74	93227598	47537	87.71	1954	2030	1931	2540	1369	1955	1961.16	1.49	0	767	1995	1975	1940	1920	1885	1985	1930	200	585	500	1210	1	1	40000000	796	99.45	1.34	12	0.12	20.00	1488.00	4637	20220726	-57.11	1848	20230410	7.63	2799	-28.94	20230209	1848	7.63	20230410	4970	-59.98	20220726	1900	4.68	20230516	5.72	N	027830	500	200 억	595297	N	N	0	N	N
32	20230627	100337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1950	-5	5	-0.26	41203562	21274	39.25	1954	1954	1931	2540	1369	1955	1936.80	1.49	0	7809	1995	1975	1940	1920	1885	1985	1930	200	585	500	1210	1	1	40000000	780	97.50	1.31	12	0.05	20.00	1488.00	4637	20220726	-57.95	1848	20230410	5.52	2799	-30.33	20230209	1848	5.52	20230410	4970	-60.76	20220726	1900	2.63	20230516	5.72	N	027830	500	200 억	595297	N	N	0	N	N
33	20230627	090340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1932	-23	5	-1.18	3930244	2015	3.72	1954	1954	1932	2540	1369	1955	1950.48	1.49	0	-643	1995	1975	1940	1920	1885	1985	1930	200	585	500	1210	1	1	40000000	773	96.60	1.30	12	0.01	20.00	1488.00	4637	20220726	-58.34	1848	20230410	4.55	2799	-30.98	20230209	1848	4.55	20230410	4970	-61.13	20220726	1900	1.68	20230516	5.72	N	027830	500	200 억	595297	N	N	0	N	N
34	20230626	160338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1955	13	2	0.67	105198793	54094	86.04	1940	1960	1905	2520	1360	1942	1944.63	1.45	0	15443	2026	1983	1954	1911	1882	1969	1897	200	580	500	1200	1	1	40000000	782	97.75	1.31	12	0.14	20.00	1488.00	4637	20220726	-57.84	1848	20230410	5.79	2799	-30.15	20230209	1848	5.79	20230410	4970	-60.66	20220726	1900	2.89	20230516	5.72	N	027830	500	200 억	578865	N	N	0	N	N
35	20230626	150341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1954	12	2	0.62	98987953	50917	80.99	1940	1960	1905	2520	1360	1942	1944.10	1.45	0	15448	2026	1983	1954	1911	1882	1969	1897	200	580	500	1200	1	1	40000000	782	97.70	1.31	12	0.13	20.00	1488.00	4637	20220726	-57.86	1848	20230410	5.74	2799	-30.19	20230209	1848	5.74	20230410	4970	-60.68	20220726	1900	2.84	20230516	5.72	N	027830	500	200 억	578865	N	N	0	N	N
36	20230626	140340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1943	1	2	0.05	73335048	37765	60.07	1940	1960	1905	2520	1360	1942	1941.88	1.45	0	11679	2026	1983	1954	1911	1882	1969	1897	200	580	500	1200	1	1	40000000	777	97.15	1.31	12	0.09	20.00	1488.00	4637	20220726	-58.10	1848	20230410	5.14	2799	-30.58	20230209	1848	5.14	20230410	4970	-60.91	20220726	1900	2.26	20230516	5.72	N	027830	500	200 억	578865	N	N	0	N	N
37	20230626	130341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1948	6	2	0.31	59489528	30656	48.76	1940	1960	1905	2520	1360	1942	1940.55	1.45	0	11679	2026	1983	1954	1911	1882	1969	1897	200	580	500	1200	1	1	40000000	779	97.40	1.31	12	0.08	20.00	1488.00	4637	20220726	-57.99	1848	20230410	5.41	2799	-30.40	20230209	1848	5.41	20230410	4970	-60.80	20220726	1900	2.53	20230516	5.72	N	027830	500	200 억	578865	N	N	0	N	N
38	20230626	120338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1949	7	2	0.36	56560047	29149	46.36	1940	1960	1905	2520	1360	1942	1940.38	1.45	0	10970	2026	1983	1954	1911	1882	1969	1897	200	580	500	1200	1	1	40000000	780	97.45	1.31	12	0.07	20.00	1488.00	4637	20220726	-57.97	1848	20230410	5.47	2799	-30.37	20230209	1848	5.47	20230410	4970	-60.78	20220726	1900	2.58	20230516	5.72	N	027830	500	200 억	578865	N	N	0	N	N
39	20230626	110337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1942	0	3	0.00	47429152	24437	38.87	1940	1960	1905	2520	1360	1942	1940.87	1.45	0	9427	2026	1983	1954	1911	1882	1969	1897	200	580	500	1200	1	1	40000000	777	97.10	1.31	12	0.06	20.00	1488.00	4637	20220726	-58.12	1848	20230410	5.09	2799	-30.62	20230209	1848	5.09	20230410	4970	-60.93	20220726	1900	2.21	20230516	5.72	N	027830	500	200 억	578865	N	N	0	N	N
40	20230626	100339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1955	13	2	0.67	40921699	21100	33.56	1940	1960	1905	2520	1360	1942	1939.42	1.45	0	9461	2026	1983	1954	1911	1882	1969	1897	200	580	500	1200	1	1	40000000	782	97.75	1.31	12	0.05	20.00	1488.00	4637	20220726	-57.84	1848	20230410	5.79	2799	-30.15	20230209	1848	5.79	20230410	4970	-60.66	20220726	1900	2.89	20230516	5.72	N	027830	500	200 억	578865	N	N	0	N	N
41	20230626	090339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1924	-18	5	-0.93	2648943	1373	2.18	1940	1943	1905	2520	1360	1942	1929.31	1.45	0	-4	2026	1983	1954	1911	1882	1969	1897	200	580	500	1200	1	1	40000000	770	96.20	1.29	12	0.00	20.00	1488.00	4637	20220726	-58.51	1848	20230410	4.11	2799	-31.26	20230209	1848	4.11	20230410	4970	-61.29	20220726	1900	1.26	20230516	5.72	N	027830	500	200 억	578865	N	N	0	N	N
42	20230623	160535	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1942	-36	5	-1.82	122541884	62869	66.48	1959	1997	1925	2570	1385	1978	1949.17	1.55	0	-39650	2028	2003	1990	1965	1952	2015	1977	200	592	500	1220	1	1	40000000	777	97.10	1.31	12	0.16	20.00	1488.00	4637	20220726	-58.12	1848	20230410	5.09	2799	-30.62	20230209	1848	5.09	20230410	4970	-60.93	20220726	1900	2.21	20230516	5.73	N	027830	500	200 억	619622	N	N	198	N	N
43	20230623	140303	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1939	-39	5	-1.97	113892259	58416	61.77	1959	1997	1925	2570	1385	1978	1949.68	1.55	0	-39884	2028	2003	1990	1965	1952	2015	1977	200	592	500	1220	1	1	40000000	776	96.95	1.30	12	0.15	20.00	1488.00	4637	20220726	-58.18	1848	20230410	4.92	2799	-30.73	20230209	1848	4.92	20230410	4970	-60.99	20220726	1900	2.05	20230516	5.73	N	027830	500	200 억	619622	N	N	198	N	N
44	20230622	160215	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1978	-22	5	-1.10	188069886	94519	138.62	1977	2015	1977	2600	1400	2000	1989.82	1.58	0	-11469	2064	2031	2012	1979	1960	2022	1970	200	600	500	1240	1	1	40000000	791	98.90	1.33	12	0.24	20.00	1488.00	4637	20220726	-57.34	1848	20230410	7.03	2799	-29.33	20230209	1848	7.03	20230410	4970	-60.20	20220726	1900	4.11	20230516	5.70	N	027830	500	200 억	631077	N	N	198	N	N
45	20230622	150215	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1982	-18	5	-0.90	168259628	84513	123.94	1977	2015	1977	2600	1400	2000	1990.74	1.58	0	-11103	2064	2031	2012	1979	1960	2022	1970	200	600	500	1240	1	1	40000000	793	99.10	1.33	12	0.21	20.00	1488.00	4637	20220726	-57.26	1848	20230410	7.25	2799	-29.19	20230209	1848	7.25	20230410	4970	-60.12	20220726	1900	4.32	20230516	5.70	N	027830	500	200 억	631077	N	N	0	N	N
46	20230622	140854	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1998	-2	5	-0.10	123632307	62009	90.94	1977	2015	1977	2600	1400	2000	1993.60	1.58	0	-5315	2064	2031	2012	1979	1960	2022	1970	200	600	500	1240	1	1	40000000	799	99.90	1.34	12	0.16	20.00	1488.00	4637	20220726	-56.91	1848	20230410	8.12	2799	-28.62	20230209	1848	8.12	20230410	4970	-59.80	20220726	1900	5.16	20230516	5.70	N	027830	500	200 억	631077	N	N	0	N	N
47	20230622	130926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1999	-1	5	-0.05	95691222	47981	70.37	1977	2015	1977	2600	1400	2000	1994.14	1.58	0	-4758	2064	2031	2012	1979	1960	2022	1970	200	600	500	1240	1	1	40000000	800	99.95	1.34	12	0.12	20.00	1488.00	4637	20220726	-56.89	1848	20230410	8.17	2799	-28.58	20230209	1848	8.17	20230410	4970	-59.78	20220726	1900	5.21	20230516	5.70	N	027830	500	200 억	631077	N	N	0	N	N
48	20230622	120326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	10	2	0.50	55477671	27809	40.78	1977	2015	1977	2600	1400	2000	1994.62	1.58	0	-191	2064	2031	2012	1979	1960	2022	1970	200	600	500	1240	5	1	40000000	804	100.50	1.35	12	0.07	20.00	1488.00	4637	20220726	-56.65	1848	20230410	8.77	2799	-28.19	20230209	1848	8.77	20230410	4970	-59.56	20220726	1900	5.79	20230516	5.70	N	027830	500	200 억	631077	N	N	0	N	N
49	20230622	111010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2000	0	3	0.00	39188124	19654	28.82	1977	2010	1977	2600	1400	2000	1993.31	1.58	0	-513	2064	2031	2012	1979	1960	2022	1970	200	600	500	1240	5	1	40000000	800	100.00	1.34	12	0.05	20.00	1488.00	4637	20220726	-56.87	1848	20230410	8.23	2799	-28.55	20230209	1848	8.23	20230410	4970	-59.76	20220726	1900	5.26	20230516	5.70	N	027830	500	200 억	631077	N	N	0	N	N
50	20230622	100936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	5	2	0.25	23778132	11933	17.50	1977	2010	1977	2600	1400	2000	1991.38	1.58	0	-3366	2064	2031	2012	1979	1960	2022	1970	200	600	500	1240	5	1	40000000	802	100.25	1.35	12	0.03	20.00	1488.00	4637	20220726	-56.76	1848	20230410	8.50	2799	-28.37	20230209	1848	8.50	20230410	4970	-59.66	20220726	1900	5.53	20230516	5.70	N	027830	500	200 억	631077	N	N	0	N	N
51	20230622	090204	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1997	-3	5	-0.15	5558084	2787	4.09	1977	1997	1977	2600	1400	2000	1984.81	1.58	0	-37	2064	2031	2012	1979	1960	2022	1970	200	600	500	1240	1	1	40000000	799	99.85	1.34	12	0.01	20.00	1488.00	4637	20220726	-56.93	1848	20230410	8.06	2799	-28.65	20230209	1848	8.06	20230410	4970	-59.82	20220726	1900	5.11	20230516	5.70	N	027830	500	200 억	631077	N	N	0	N	N
52	20230621	160736	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2000	-45	5	-2.20	136697768	68182	51.95	2020	2045	1993	2655	1435	2045	2004.90	1.64	0	-23215	2105	2075	2040	2010	1975	2090	2025	200	610	500	1260	5	1	40000000	800	100.00	1.34	12	0.17	20.00	1488.00	4637	20220726	-56.87	1848	20230410	8.23	2799	-28.55	20230209	1848	8.23	20230410	4970	-59.76	20220726	1900	5.26	20230516	5.71	N	027830	500	200 억	654525	N	N	0	N	N
53	20230621	150428	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1996	-49	5	-2.40	122496559	61069	46.53	2020	2045	1994	2655	1435	2045	2005.87	1.64	0	-21617	2105	2075	2040	2010	1975	2090	2025	200	610	500	1260	1	1	40000000	798	99.80	1.34	12	0.15	20.00	1488.00	4637	20220726	-56.95	1848	20230410	8.01	2799	-28.69	20230209	1848	8.01	20230410	4970	-59.84	20220726	1900	5.05	20230516	5.71	N	027830	500	200 억	654525	N	N	0	N	N
54	20230621	141004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1996	-49	5	-2.40	107883770	53743	40.95	2020	2045	1994	2655	1435	2045	2007.40	1.64	0	-16767	2105	2075	2040	2010	1975	2090	2025	200	610	500	1260	1	1	40000000	798	99.80	1.34	12	0.13	20.00	1488.00	4637	20220726	-56.95	1848	20230410	8.01	2799	-28.69	20230209	1848	8.01	20230410	4970	-59.84	20220726	1900	5.05	20230516	5.71	N	027830	500	200 억	654525	N	N	0	N	N
55	20230621	130851	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2000	-45	5	-2.20	72703041	36121	27.52	2020	2045	1998	2655	1435	2045	2012.76	1.64	0	-11138	2105	2075	2040	2010	1975	2090	2025	200	610	500	1260	5	1	40000000	800	100.00	1.34	12	0.09	20.00	1488.00	4637	20220726	-56.87	1848	20230410	8.23	2799	-28.55	20230209	1848	8.23	20230410	4970	-59.76	20220726	1900	5.26	20230516	5.71	N	027830	500	200 억	654525	N	N	0	N	N
56	20230621	120728	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-35	5	-1.71	69224923	34381	26.20	2020	2045	1998	2655	1435	2045	2013.46	1.64	0	-10539	2105	2075	2040	2010	1975	2090	2025	200	610	500	1260	5	1	40000000	804	100.50	1.35	12	0.09	20.00	1488.00	4637	20220726	-56.65	1848	20230410	8.77	2799	-28.19	20230209	1848	8.77	20230410	4970	-59.56	20220726	1900	5.79	20230516	5.71	N	027830	500	200 억	654525	N	N	0	N	N
57	20230621	110206	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-35	5	-1.71	50483960	25017	19.06	2020	2045	2000	2655	1435	2045	2017.99	1.64	0	-6664	2105	2075	2040	2010	1975	2090	2025	200	610	500	1260	5	1	40000000	804	100.50	1.35	12	0.06	20.00	1488.00	4637	20220726	-56.65	1848	20230410	8.77	2799	-28.19	20230209	1848	8.77	20230410	4970	-59.56	20220726	1900	5.79	20230516	5.71	N	027830	500	200 억	654525	N	N	0	N	N
58	20230621	100457	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	-25	5	-1.22	24447045	12058	9.19	2020	2045	2020	2655	1435	2045	2027.45	1.64	0	-3748	2105	2075	2040	2010	1975	2090	2025	200	610	500	1260	5	1	40000000	808	101.00	1.36	12	0.03	20.00	1488.00	4637	20220726	-56.44	1848	20230410	9.31	2799	-27.83	20230209	1848	9.31	20230410	4970	-59.36	20220726	1900	6.32	20230516	5.71	N	027830	500	200 억	654525	N	N	0	N	N
59	20230621	090816	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	-5	5	-0.24	7136350	3526	2.69	2020	2045	2020	2655	1435	2045	2023.92	1.64	0	266	2105	2075	2040	2010	1975	2090	2025	200	610	500	1260	5	1	40000000	816	102.00	1.37	12	0.01	20.00	1488.00	4637	20220726	-56.01	1848	20230410	10.39	2799	-27.12	20230209	1848	10.39	20230410	4970	-58.95	20220726	1900	7.37	20230516	5.71	N	027830	500	200 억	654525	N	N	0	N	N
60	20230620	160850	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	5	2	0.25	267853610	131235	103.26	2005	2070	2005	2650	1430	2040	2041.02	1.60	0	15501	2086	2063	2027	2004	1968	2074	2015	200	610	500	1260	5	1	40000000	818	102.25	1.37	12	0.33	20.00	1488.00	4637	20220726	-55.90	1848	20230410	10.66	2799	-26.94	20230209	1848	10.66	20230410	4970	-58.85	20220726	1900	7.63	20230516	5.73	N	027830	500	200 억	639013	N	N	94	N	N
61	20230620	150148	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	0	3	0.00	256038015	125450	98.71	2005	2070	2005	2650	1430	2040	2040.96	1.60	0	17793	2086	2063	2027	2004	1968	2074	2015	200	610	500	1260	5	1	40000000	816	102.00	1.37	12	0.31	20.00	1488.00	4637	20220726	-56.01	1848	20230410	10.39	2799	-27.12	20230209	1848	10.39	20230410	4970	-58.95	20220726	1900	7.37	20230516	5.73	N	027830	500	200 억	639013	N	N	94	N	N
62	20230620	140546	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	0	3	0.00	233489765	114398	90.01	2005	2070	2005	2650	1430	2040	2041.03	1.60	0	18282	2086	2063	2027	2004	1968	2074	2015	200	610	500	1260	5	1	40000000	816	102.00	1.37	12	0.29	20.00	1488.00	4637	20220726	-56.01	1848	20230410	10.39	2799	-27.12	20230209	1848	10.39	20230410	4970	-58.95	20220726	1900	7.37	20230516	5.73	N	027830	500	200 억	639013	N	N	94	N	N
63	20230620	130334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	5	2	0.25	194355885	95254	74.95	2005	2070	2005	2650	1430	2040	2040.40	1.60	0	17763	2086	2063	2027	2004	1968	2074	2015	200	610	500	1260	5	1	40000000	818	102.25	1.37	12	0.24	20.00	1488.00	4637	20220726	-55.90	1848	20230410	10.66	2799	-26.94	20230209	1848	10.66	20230410	4970	-58.85	20220726	1900	7.63	20230516	5.73	N	027830	500	200 억	639013	N	N	94	N	N
64	20230620	120145	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2035	-5	5	-0.25	187807895	92039	72.42	2005	2070	2005	2650	1430	2040	2040.53	1.60	0	18641	2086	2063	2027	2004	1968	2074	2015	200	610	500	1260	5	1	40000000	814	101.75	1.37	12	0.23	20.00	1488.00	4637	20220726	-56.11	1848	20230410	10.12	2799	-27.30	20230209	1848	10.12	20230410	4970	-59.05	20220726	1900	7.11	20230516	5.73	N	027830	500	200 억	639013	N	N	94	N	N
65	20230620	110620	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	10	2	0.49	166250905	81481	64.11	2005	2070	2005	2650	1430	2040	2040.36	1.60	0	22312	2086	2063	2027	2004	1968	2074	2015	200	610	500	1260	5	1	40000000	820	102.50	1.38	12	0.20	20.00	1488.00	4637	20220726	-55.79	1848	20230410	10.93	2799	-26.76	20230209	1848	10.93	20230410	4970	-58.75	20220726	1900	7.89	20230516	5.73	N	027830	500	200 억	639013	N	N	94	N	N
66	20230620	100231	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	20	2	0.98	140017895	68671	54.03	2005	2070	2005	2650	1430	2040	2038.97	1.60	0	23689	2086	2063	2027	2004	1968	2074	2015	200	610	500	1260	5	1	40000000	824	103.00	1.38	12	0.17	20.00	1488.00	4637	20220726	-55.57	1848	20230410	11.47	2799	-26.40	20230209	1848	11.47	20230410	4970	-58.55	20220726	1900	8.42	20230516	5.73	N	027830	500	200 억	639013	N	N	94	N	N
67	20230620	090933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2035	-5	5	-0.25	46001295	22813	17.95	2005	2040	2005	2650	1430	2040	2016.45	1.60	0	3276	2086	2063	2027	2004	1968	2074	2015	200	610	500	1260	5	1	40000000	814	101.75	1.37	12	0.06	20.00	1488.00	4637	20220726	-56.11	1848	20230410	10.12	2799	-27.30	20230209	1848	10.12	20230410	4970	-59.05	20220726	1900	7.11	20230516	5.73	N	027830	500	200 억	639013	N	N	94	N	N
68	20230619	160800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	46	2	2.31	254308579	125668	147.17	2010	2050	1991	2590	1396	1994	2023.65	1.59	0	1905	2068	2031	1998	1961	1928	2049	1979	200	597	500	1230	5	1	40000000	816	102.00	1.37	12	0.31	20.00	1488.00	4637	20220726	-56.01	1848	20230410	10.39	2799	-27.12	20230209	1848	10.39	20230410	4970	-58.95	20220726	1900	7.37	20230516	5.73	N	027830	500	200 억	637088	N	N	94	N	N
69	20230619	150122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	26	2	1.30	229054769	113247	132.62	2010	2050	1991	2590	1396	1994	2022.61	1.59	0	-529	2068	2031	1998	1961	1928	2049	1979	200	597	500	1230	5	1	40000000	808	101.00	1.36	12	0.28	20.00	1488.00	4637	20220726	-56.44	1848	20230410	9.31	2799	-27.83	20230209	1848	9.31	20230410	4970	-59.36	20220726	1900	6.32	20230516	5.73	N	027830	500	200 억	637088	N	N	0	N	N
70	20230619	140513	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	46	2	2.31	187014699	92555	108.39	2010	2050	1991	2590	1396	1994	2020.58	1.59	0	3264	2068	2031	1998	1961	1928	2049	1979	200	597	500	1230	5	1	40000000	816	102.00	1.37	12	0.23	20.00	1488.00	4637	20220726	-56.01	1848	20230410	10.39	2799	-27.12	20230209	1848	10.39	20230410	4970	-58.95	20220726	1900	7.37	20230516	5.73	N	027830	500	200 억	637088	N	N	0	N	N
71	20230619	130337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	31	2	1.55	162523874	80470	94.24	2010	2050	1991	2590	1396	1994	2019.68	1.59	0	3742	2068	2031	1998	1961	1928	2049	1979	200	597	500	1230	5	1	40000000	810	101.25	1.36	12	0.20	20.00	1488.00	4637	20220726	-56.33	1848	20230410	9.58	2799	-27.65	20230209	1848	9.58	20230410	4970	-59.26	20220726	1900	6.58	20230516	5.73	N	027830	500	200 억	637088	N	N	0	N	N
72	20230619	120211	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2030	36	2	1.81	130755789	64676	75.74	2010	2050	1991	2590	1396	1994	2021.70	1.59	0	1003	2068	2031	1998	1961	1928	2049	1979	200	597	500	1230	5	1	40000000	812	101.50	1.36	12	0.16	20.00	1488.00	4637	20220726	-56.22	1848	20230410	9.85	2799	-27.47	20230209	1848	9.85	20230410	4970	-59.15	20220726	1900	6.84	20230516	5.73	N	027830	500	200 억	637088	N	N	0	N	N
73	20230619	110913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2035	41	2	2.06	119012194	58889	68.96	2010	2050	1991	2590	1396	1994	2020.96	1.59	0	823	2068	2031	1998	1961	1928	2049	1979	200	597	500	1230	5	1	40000000	814	101.75	1.37	12	0.15	20.00	1488.00	4637	20220726	-56.11	1848	20230410	10.12	2799	-27.30	20230209	1848	10.12	20230410	4970	-59.05	20220726	1900	7.11	20230516	5.73	N	027830	500	200 억	637088	N	N	0	N	N
74	20230619	100619	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2030	36	2	1.81	74161369	36872	43.18	2010	2030	1991	2590	1396	1994	2011.32	1.59	0	-2249	2068	2031	1998	1961	1928	2049	1979	200	597	500	1230	5	1	40000000	812	101.50	1.36	12	0.09	20.00	1488.00	4637	20220726	-56.22	1848	20230410	9.85	2799	-27.47	20230209	1848	9.85	20230410	4970	-59.15	20220726	1900	6.84	20230516	5.73	N	027830	500	200 억	637088	N	N	0	N	N
75	20230619	090902	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	21	2	1.05	14208341	7080	8.29	2010	2025	1992	2590	1396	1994	2006.83	1.59	0	-861	2068	2031	1998	1961	1928	2049	1979	200	597	500	1230	5	1	40000000	806	100.75	1.35	12	0.02	20.00	1488.00	4637	20220726	-56.55	1848	20230410	9.04	2799	-28.01	20230209	1848	9.04	20230410	4970	-59.46	20220726	1900	6.05	20230516	5.73	N	027830	500	200 억	637088	N	N	0	N	N
76	20230616	160732	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1994	30	2	1.53	169030007	84537	55.67	1965	2035	1965	2550	1375	1964	1999.48	1.58	0	2032	2098	2031	1988	1921	1878	2009	1899	200	587	500	1210	1	1	40000000	798	99.70	1.34	12	0.21	20.00	1488.00	4637	20220726	-57.00	1848	20230410	7.90	2799	-28.76	20230209	1848	7.90	20230410	4970	-59.88	20220726	1900	4.95	20230516	5.69	N	027830	500	200 억	633518	N	N	0	N	N
77	20230616	150828	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1996	32	2	1.63	166015522	83026	54.68	1965	2035	1965	2550	1375	1964	1999.56	1.58	0	1999	2098	2031	1988	1921	1878	2009	1899	200	587	500	1210	1	1	40000000	798	99.80	1.34	12	0.21	20.00	1488.00	4637	20220726	-56.95	1848	20230410	8.01	2799	-28.69	20230209	1848	8.01	20230410	4970	-59.84	20220726	1900	5.05	20230516	5.69	N	027830	500	200 억	633518	N	N	0	N	N
78	20230616	140413	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	46	2	2.34	141635288	70891	46.69	1965	2025	1965	2550	1375	1964	1997.93	1.58	0	5035	2098	2031	1988	1921	1878	2009	1899	200	587	500	1210	5	1	40000000	804	100.50	1.35	12	0.18	20.00	1488.00	4637	20220726	-56.65	1848	20230410	8.77	2799	-28.19	20230209	1848	8.77	20230410	4970	-59.56	20220726	1900	5.79	20230516	5.69	N	027830	500	200 억	633518	N	N	0	N	N
79	20230616	130823	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1999	35	2	1.78	89395799	44859	29.54	1965	2005	1965	2550	1375	1964	1992.82	1.58	0	4090	2098	2031	1988	1921	1878	2009	1899	200	587	500	1210	1	1	40000000	800	99.95	1.34	12	0.11	20.00	1488.00	4637	20220726	-56.89	1848	20230410	8.17	2799	-28.58	20230209	1848	8.17	20230410	4970	-59.78	20220726	1900	5.21	20230516	5.69	N	027830	500	200 억	633518	N	N	0	N	N
80	20230616	120929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1997	33	2	1.68	57209296	28770	18.95	1965	2005	1965	2550	1375	1964	1988.51	1.58	0	-665	2098	2031	1988	1921	1878	2009	1899	200	587	500	1210	1	1	40000000	799	99.85	1.34	12	0.07	20.00	1488.00	4637	20220726	-56.93	1848	20230410	8.06	2799	-28.65	20230209	1848	8.06	20230410	4970	-59.82	20220726	1900	5.11	20230516	5.69	N	027830	500	200 억	633518	N	N	0	N	N
81	20230616	110303	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1999	35	2	1.78	44646739	22474	14.80	1965	2005	1965	2550	1375	1964	1986.60	1.58	0	4391	2098	2031	1988	1921	1878	2009	1899	200	587	500	1210	1	1	40000000	800	99.95	1.34	12	0.06	20.00	1488.00	4637	20220726	-56.89	1848	20230410	8.17	2799	-28.58	20230209	1848	8.17	20230410	4970	-59.78	20220726	1900	5.21	20230516	5.69	N	027830	500	200 억	633518	N	N	0	N	N
82	20230616	100108	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1994	30	2	1.53	28959479	14626	9.63	1965	1998	1965	2550	1375	1964	1980.00	1.58	0	5498	2098	2031	1988	1921	1878	2009	1899	200	587	500	1210	1	1	40000000	798	99.70	1.34	12	0.04	20.00	1488.00	4637	20220726	-57.00	1848	20230410	7.90	2799	-28.76	20230209	1848	7.90	20230410	4970	-59.88	20220726	1900	4.95	20230516	5.69	N	027830	500	200 억	633518	N	N	0	N	N
83	20230616	090429	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1971	7	2	0.36	1008162	512	0.34	1965	1971	1965	2550	1375	1964	1969.07	1.58	0	-121	2098	2031	1988	1921	1878	2009	1899	200	587	500	1210	1	1	40000000	788	98.55	1.32	12	0.00	20.00	1488.00	4637	20220726	-57.49	1848	20230410	6.66	2799	-29.58	20230209	1848	6.66	20230410	4970	-60.34	20220726	1900	3.74	20230516	5.69	N	027830	500	200 억	633518	N	N	0	N	N
84	20230615	150755	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1960	-60	5	-2.97	270767609	136515	64.13	2040	2055	1945	2625	1415	2020	1983.43	1.69	0	-38439	2174	2097	2043	1966	1912	2070	1939	200	605	500	1250	1	1	40000000	784	98.00	1.32	12	0.34	20.00	1488.00	4637	20220726	-57.73	1848	20230410	6.06	2799	-29.97	20230209	1848	6.06	20230410	4970	-60.56	20220726	1900	3.16	20230516	5.75	N	027830	500	200 억	675967	N	N	0	N	N
85	20230615	140250	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1952	-68	5	-3.37	232397112	116884	54.90	2040	2055	1950	2625	1415	2020	1988.27	1.69	0	-34114	2174	2097	2043	1966	1912	2070	1939	200	605	500	1250	1	1	40000000	781	97.60	1.31	12	0.29	20.00	1488.00	4637	20220726	-57.90	1848	20230410	5.63	2799	-30.26	20230209	1848	5.63	20230410	4970	-60.72	20220726	1900	2.74	20230516	5.75	N	027830	500	200 억	675967	N	N	0	N	N
86	20230615	130556	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1976	-44	5	-2.18	156839403	78399	36.83	2040	2055	1973	2625	1415	2020	2000.53	1.69	0	-19206	2174	2097	2043	1966	1912	2070	1939	200	605	500	1250	1	1	40000000	790	98.80	1.33	12	0.20	20.00	1488.00	4637	20220726	-57.39	1848	20230410	6.93	2799	-29.40	20230209	1848	6.93	20230410	4970	-60.24	20220726	1900	4.00	20230516	5.75	N	027830	500	200 억	675967	N	N	0	N	N
87	20230615	120518	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1982	-38	5	-1.88	141103744	70447	33.09	2040	2055	1973	2625	1415	2020	2002.98	1.69	0	-16300	2174	2097	2043	1966	1912	2070	1939	200	605	500	1250	1	1	40000000	793	99.10	1.33	12	0.18	20.00	1488.00	4637	20220726	-57.26	1848	20230410	7.25	2799	-29.19	20230209	1848	7.25	20230410	4970	-60.12	20220726	1900	4.32	20230516	5.75	N	027830	500	200 억	675967	N	N	0	N	N
88	20230615	110840	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1981	-39	5	-1.93	112364101	55912	26.26	2040	2055	1981	2625	1415	2020	2009.66	1.69	0	-13369	2174	2097	2043	1966	1912	2070	1939	200	605	500	1250	1	1	40000000	792	99.05	1.33	12	0.14	20.00	1488.00	4637	20220726	-57.28	1848	20230410	7.20	2799	-29.22	20230209	1848	7.20	20230410	4970	-60.14	20220726	1900	4.26	20230516	5.75	N	027830	500	200 억	675967	N	N	0	N	N
89	20230611	184705	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	5	2	0.24	271975440	131554	166.48	2065	2095	2040	2695	1455	2075	2067.21	1.60	34234	30362	2101	2087	2076	2062	2051	2082	2057	200	620	500	1280	5	1	40000000	832	104.00	1.40	12	0.33	20.00	1488.00	4637	20220726	-55.14	1848	20230410	12.55	2799	-25.69	20230209	1848	12.55	20230410	4970	-58.15	20220726	1900	9.47	20230516	5.89	N	027830	500	200 억	639873	N	N	0	N	N
90	20230611	181741	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	5	2	0.24	271975440	131554	166.48	2065	2095	2040	2695	1455	2075	2067.21	1.60	34234	30362	2101	2087	2076	2062	2051	2082	2057	200	620	500	1280	5	1	40000000	832	104.00	1.40	12	0.33	20.00	1488.00	4637	20220726	-55.14	1848	20230410	12.55	2799	-25.69	20230209	1848	12.55	20230410	4970	-58.15	20220726	1900	9.47	20230516	5.89	N	027830	500	200 억	639873	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History