KissMeData/413630/price/prices-20230601.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	23348190	10799	82.80	2160	2175	2155	2810	1520	2165	2162.07	0.01	0	-2289	2218	2191	2178	2151	2138	2185	2145	6	645	100	1510	5	1	5920000	128	180.83	1.17	12	0.18	12.00	1861.00	2210	20230626	-1.81	1980	20221108	9.60	2210	-1.81	20230626	1985	9.32	20230103	2210	-1.81	20230626	1980	9.60	20221108	0.08	N	413630	100	5 억	556	N	N	N	N
3	20230630	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	22906245	10595	81.24	2160	2175	2155	2810	1520	2165	2161.99	0.01	0	-2198	2218	2191	2178	2151	2138	2185	2145	6	645	100	1510	5	1	5920000	128	180.83	1.17	12	0.18	12.00	1861.00	2210	20230626	-1.81	1980	20221108	9.60	2210	-1.81	20230626	1985	9.32	20230103	2210	-1.81	20230626	1980	9.60	20221108	0.08	N	413630	100	5 억	556	N	N	N	N
4	20230630	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	20873095	9655	74.03	2160	2175	2155	2810	1520	2165	2161.89	0.01	0	-1553	2218	2191	2178	2151	2138	2185	2145	6	645	100	1510	5	1	5920000	128	180.83	1.17	12	0.16	12.00	1861.00	2210	20230626	-1.81	1980	20221108	9.60	2210	-1.81	20230626	1985	9.32	20230103	2210	-1.81	20230626	1980	9.60	20221108	0.08	N	413630	100	5 억	556	N	N	N	N
5	20230630	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	7930655	3675	28.18	2160	2175	2155	2810	1520	2165	2158.00	0.01	0	-1262	2218	2191	2178	2151	2138	2185	2145	6	645	100	1510	5	1	5920000	128	180.42	1.16	12	0.06	12.00	1861.00	2210	20230626	-2.04	1980	20221108	9.34	2210	-2.04	20230626	1985	9.07	20230103	2210	-2.04	20230626	1980	9.34	20221108	0.08	N	413630	100	5 억	556	N	N	N	N
6	20230630	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	6581235	3049	23.38	2160	2175	2155	2810	1520	2165	2158.49	0.01	0	-1231	2218	2191	2178	2151	2138	2185	2145	6	645	100	1510	5	1	5920000	128	179.58	1.16	12	0.05	12.00	1861.00	2210	20230626	-2.49	1980	20221108	8.84	2210	-2.49	20230626	1985	8.56	20230103	2210	-2.49	20230626	1980	8.84	20221108	0.08	N	413630	100	5 억	556	N	N	N	N
7	20230630	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	5035725	2332	17.88	2160	2175	2155	2810	1520	2165	2159.40	0.01	0	-1216	2218	2191	2178	2151	2138	2185	2145	6	645	100	1510	5	1	5920000	129	181.25	1.17	12	0.04	12.00	1861.00	2210	20230626	-1.58	1980	20221108	9.85	2210	-1.58	20230626	1985	9.57	20230103	2210	-1.58	20230626	1980	9.85	20221108	0.08	N	413630	100	5 억	556	N	N	N	N
8	20230630	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	3446035	1597	12.25	2160	2175	2155	2810	1520	2165	2157.82	0.01	0	-775	2218	2191	2178	2151	2138	2185	2145	6	645	100	1510	5	1	5920000	129	181.25	1.17	12	0.03	12.00	1861.00	2210	20230626	-1.58	1980	20221108	9.85	2210	-1.58	20230626	1985	9.57	20230103	2210	-1.58	20230626	1980	9.85	20221108	0.08	N	413630	100	5 억	556	N	N	N	N
9	20230630	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	317345	147	1.13	2160	2165	2155	2810	1520	2165	2158.81	0.01	0	-60	2218	2191	2178	2151	2138	2185	2145	6	645	100	1510	5	1	5920000	128	179.58	1.16	12	0.00	12.00	1861.00	2210	20230626	-2.49	1980	20221108	8.84	2210	-2.49	20230626	1985	8.56	20230103	2210	-2.49	20230626	1980	8.84	20221108	0.08	N	413630	100	5 억	556	N	N	N	N
10	20230629	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	28474360	13042	99.86	2205	2205	2165	2860	1540	2200	2183.28	0.01	0	-4084	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	128	180.42	1.16	12	0.22	12.00	1861.00	2210	20230626	-2.04	1980	20221108	9.34	2210	-2.04	20230626	1985	9.07	20230103	2210	-2.04	20230626	1980	9.34	20221108	0.08	N	413630	100	5 억	500	N	N	N	N
11	20230629	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	27695050	12684	97.12	2205	2205	2165	2860	1540	2200	2183.46	0.01	0	-3789	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	130	182.50	1.18	12	0.21	12.00	1861.00	2210	20230626	-0.90	1980	20221108	10.61	2210	-0.90	20230626	1985	10.33	20230103	2210	-0.90	20230626	1980	10.61	20221108	0.08	N	413630	100	5 억	500	N	N	N	N
12	20230629	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	20556315	9407	72.03	2205	2205	2175	2860	1540	2200	2185.21	0.01	0	-2056	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	129	181.25	1.17	12	0.16	12.00	1861.00	2210	20230626	-1.58	1980	20221108	9.85	2210	-1.58	20230626	1985	9.57	20230103	2210	-1.58	20230626	1980	9.85	20221108	0.08	N	413630	100	5 억	500	N	N	N	N
13	20230629	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	14947880	6837	52.35	2205	2205	2180	2860	1540	2200	2186.32	0.01	0	-178	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	130	182.92	1.18	12	0.12	12.00	1861.00	2210	20230626	-0.68	1980	20221108	10.86	2210	-0.68	20230626	1985	10.58	20230103	2210	-0.68	20230626	1980	10.86	20221108	0.08	N	413630	100	5 억	500	N	N	N	N
14	20230629	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	10130015	4632	35.47	2205	2205	2180	2860	1540	2200	2186.96	0.01	0	22	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	130	182.92	1.18	12	0.08	12.00	1861.00	2210	20230626	-0.68	1980	20221108	10.86	2210	-0.68	20230626	1985	10.58	20230103	2210	-0.68	20230626	1980	10.86	20221108	0.08	N	413630	100	5 억	500	N	N	N	N
15	20230629	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	4952030	2264	17.34	2205	2205	2180	2860	1540	2200	2187.29	0.01	0	-165	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	129	182.08	1.17	12	0.04	12.00	1861.00	2210	20230626	-1.13	1980	20221108	10.35	2210	-1.13	20230626	1985	10.08	20230103	2210	-1.13	20230626	1980	10.35	20221108	0.08	N	413630	100	5 억	500	N	N	N	N
16	20230629	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	2299590	1052	8.06	2205	2205	2180	2860	1540	2200	2185.92	0.01	0	-314	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	129	182.08	1.17	12	0.02	12.00	1861.00	2210	20230626	-1.13	1980	20221108	10.35	2210	-1.13	20230626	1985	10.08	20230103	2210	-1.13	20230626	1980	10.35	20221108	0.08	N	413630	100	5 억	500	N	N	N	N
17	20230629	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	50390	23	0.18	2205	2205	2180	2860	1540	2200	2190.87	0.01	0	-13	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	129	181.67	1.17	12	0.00	12.00	1861.00	2210	20230626	-1.36	1980	20221108	10.10	2210	-1.36	20230626	1985	9.82	20230103	2210	-1.36	20230626	1980	10.10	20221108	0.08	N	413630	100	5 억	500	N	N	N	N
18	20230628	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	28616300	13060	140.10	2180	2205	2180	2850	1540	2195	2191.14	0.01	0	923	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	5920000	130	183.33	1.18	12	0.22	12.00	1861.00	2210	20230626	-0.45	1980	20221108	11.11	2210	-0.45	20230626	1985	10.83	20230103	2210	-0.45	20230626	1980	11.11	20221108	0.08	N	413630	100	5 억	495	N	N	N	N
19	20230628	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	28063900	12809	137.41	2180	2205	2180	2850	1540	2195	2190.95	0.01	0	910	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	5920000	130	183.33	1.18	12	0.22	12.00	1861.00	2210	20230626	-0.45	1980	20221108	11.11	2210	-0.45	20230626	1985	10.83	20230103	2210	-0.45	20230626	1980	11.11	20221108	0.08	N	413630	100	5 억	495	N	N	N	N
20	20230628	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	22644500	10344	110.96	2180	2200	2180	2850	1540	2195	2189.14	0.01	0	573	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	5920000	130	183.33	1.18	12	0.17	12.00	1861.00	2210	20230626	-0.45	1980	20221108	11.11	2210	-0.45	20230626	1985	10.83	20230103	2210	-0.45	20230626	1980	11.11	20221108	0.08	N	413630	100	5 억	495	N	N	N	N
21	20230628	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	17253305	7886	84.60	2180	2200	2180	2850	1540	2195	2187.84	0.01	0	333	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	5920000	130	182.50	1.18	12	0.13	12.00	1861.00	2210	20230626	-0.90	1980	20221108	10.61	2210	-0.90	20230626	1985	10.33	20230103	2210	-0.90	20230626	1980	10.61	20221108	0.08	N	413630	100	5 억	495	N	N	N	N
22	20230628	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	12108395	5535	59.38	2180	2200	2180	2850	1540	2195	2187.61	0.01	0	8	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	5920000	130	182.50	1.18	12	0.09	12.00	1861.00	2210	20230626	-0.90	1980	20221108	10.61	2210	-0.90	20230626	1985	10.33	20230103	2210	-0.90	20230626	1980	10.61	20221108	0.08	N	413630	100	5 억	495	N	N	N	N
23	20230628	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	6358565	2904	31.15	2180	2200	2180	2850	1540	2195	2189.59	0.01	0	-440	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	5920000	129	182.08	1.17	12	0.05	12.00	1861.00	2210	20230626	-1.13	1980	20221108	10.35	2210	-1.13	20230626	1985	10.08	20230103	2210	-1.13	20230626	1980	10.35	20221108	0.08	N	413630	100	5 억	495	N	N	N	N
24	20230628	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	2148160	983	10.54	2180	2200	2180	2850	1540	2195	2185.31	0.01	0	-651	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	5920000	129	181.67	1.17	12	0.02	12.00	1861.00	2210	20230626	-1.36	1980	20221108	10.10	2210	-1.36	20230626	1985	9.82	20230103	2210	-1.36	20230626	1980	10.10	20221108	0.08	N	413630	100	5 억	495	N	N	N	N
25	20230628	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	283470	130	1.39	2180	2185	2180	2850	1540	2195	2180.54	0.01	0	-130	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	5920000	129	181.67	1.17	12	0.00	12.00	1861.00	2210	20230626	-1.36	1980	20221108	10.10	2210	-1.36	20230626	1985	9.82	20230103	2210	-1.36	20230626	1980	10.10	20221108	0.08	N	413630	100	5 억	495	N	N	N	N
26	20230627	161121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	20429750	9322	136.15	2175	2200	2175	2845	1535	2190	2191.56	0.01	0	-4180	2226	2207	2191	2172	2156	2200	2165	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.16	12.00	1861.00	2210	20230626	-0.68	1980	20221108	10.86	2210	-0.68	20230626	1985	10.58	20230103	2210	-0.68	20230626	1980	10.86	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
27	20230627	151131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	19859785	9062	132.35	2175	2200	2175	2845	1535	2190	2191.55	0.01	0	-4035	2226	2207	2191	2172	2156	2200	2165	6	655	100	1530	5	1	5920000	130	182.50	1.18	12	0.15	12.00	1861.00	2210	20230626	-0.90	1980	20221108	10.61	2210	-0.90	20230626	1985	10.33	20230103	2210	-0.90	20230626	1980	10.61	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
28	20230627	141140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	16549415	7554	110.33	2175	2200	2175	2845	1535	2190	2190.81	0.01	0	-3362	2226	2207	2191	2172	2156	2200	2165	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.13	12.00	1861.00	2210	20230626	-0.68	1980	20221108	10.86	2210	-0.68	20230626	1985	10.58	20230103	2210	-0.68	20230626	1980	10.86	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
29	20230627	121137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	9817310	4485	65.50	2175	2200	2175	2845	1535	2190	2188.92	0.01	0	-2088	2226	2207	2191	2172	2156	2200	2165	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.08	12.00	1861.00	2210	20230626	-0.68	1980	20221108	10.86	2210	-0.68	20230626	1985	10.58	20230103	2210	-0.68	20230626	1980	10.86	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
30	20230627	111148	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	6432740	2942	42.97	2175	2200	2175	2845	1535	2190	2186.52	0.01	0	-1474	2226	2207	2191	2172	2156	2200	2165	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.05	12.00	1861.00	2210	20230626	-0.68	1980	20221108	10.86	2210	-0.68	20230626	1985	10.58	20230103	2210	-0.68	20230626	1980	10.86	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
31	20230627	101113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-5	5	-0.23	2024915	929	13.57	2175	2200	2175	2845	1535	2190	2179.67	0.01	0	-778	2226	2207	2191	2172	2156	2200	2165	6	655	100	1530	5	1	5920000	129	182.08	1.17	12	0.02	12.00	1861.00	2210	20230626	-1.13	1980	20221108	10.35	2210	-1.13	20230626	1985	10.08	20230103	2210	-1.13	20230626	1980	10.35	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
32	20230627	091119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	338705	155	2.26	2175	2200	2175	2845	1535	2190	2185.19	0.01	0	-124	2226	2207	2191	2172	2156	2200	2165	6	655	100	1530	5	1	5920000	130	183.33	1.18	12	0.00	12.00	1861.00	2210	20230626	-0.45	1980	20221108	11.11	2210	-0.45	20230626	1985	10.83	20230103	2210	-0.45	20230626	1980	11.11	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
33	20230626	161119	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	-10	5	-0.45	14996920	6847	56.26	2200	2210	2175	2860	1540	2200	2190.29	0.01	0	-4118	2220	2210	2195	2185	2170	2212	2187	6	660	100	1540	5	1	5920000	130	182.50	1.18	12	0.12	12.00	1861.00	2210	20230626	-0.90	1980	20221108	10.61	2210	-0.90	20230626	1985	10.33	20230103	2210	-0.90	20230626	1980	10.61	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
34	20230626	151125	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	-5	5	-0.23	14762510	6740	55.38	2200	2210	2175	2860	1540	2200	2190.28	0.01	0	-4035	2220	2210	2195	2185	2170	2212	2187	6	660	100	1540	5	1	5920000	130	182.92	1.18	12	0.11	12.00	1861.00	2210	20230626	-0.68	1980	20221108	10.86	2210	-0.68	20230626	1985	10.58	20230103	2210	-0.68	20230626	1980	10.86	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
35	20230626	141123	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-20	5	-0.91	13001635	5934	48.76	2200	2210	2175	2860	1540	2200	2191.04	0.01	0	-3340	2220	2210	2195	2185	2170	2212	2187	6	660	100	1540	5	1	5920000	129	181.67	1.17	12	0.10	12.00	1861.00	2210	20230626	-1.36	1980	20221108	10.10	2210	-1.36	20230626	1985	9.82	20230103	2210	-1.36	20230626	1980	10.10	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
36	20230626	121120	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-20	5	-0.91	8984015	4093	33.63	2200	2210	2180	2860	1540	2200	2194.97	0.01	0	-2057	2220	2210	2195	2185	2170	2212	2187	6	660	100	1540	5	1	5920000	129	181.67	1.17	12	0.07	12.00	1861.00	2210	20230626	-1.36	1980	20221108	10.10	2210	-1.36	20230626	1985	9.82	20230103	2210	-1.36	20230626	1980	10.10	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
37	20230626	111118	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	-10	5	-0.45	5927205	2697	22.16	2200	2210	2190	2860	1540	2200	2197.70	0.01	0	-1410	2220	2210	2195	2185	2170	2212	2187	6	660	100	1540	5	1	5920000	130	182.50	1.18	12	0.05	12.00	1861.00	2210	20230626	-0.90	1980	20221108	10.61	2210	-0.90	20230626	1985	10.33	20230103	2210	-0.90	20230626	1980	10.61	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
38	20230626	101116	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	-5	5	-0.23	4350150	1977	16.24	2200	2210	2190	2860	1540	2200	2200.38	0.01	0	-744	2220	2210	2195	2185	2170	2212	2187	6	660	100	1540	5	1	5920000	130	182.92	1.18	12	0.03	12.00	1861.00	2210	20230626	-0.68	1980	20221108	10.86	2210	-0.68	20230626	1985	10.58	20230103	2210	-0.68	20230626	1980	10.86	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
39	20230626	091122	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	0	3	0.00	400605	182	1.50	2200	2210	2200	2860	1540	2200	2201.13	0.01	0	-124	2220	2210	2195	2185	2170	2212	2187	6	660	100	1540	5	1	5920000	130	183.33	1.18	12	0.00	12.00	1861.00	2210	20230626	-0.45	1980	20221108	11.11	2210	-0.45	20230626	1985	10.83	20230103	2210	-0.45	20230626	1980	11.11	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
40	20230623	191031	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	5	2	0.23	26738480	12170	163.20	2200	2205	2180	2850	1540	2195	2197.08	0.01	-13	4987	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	5920000	130	183.33	1.18	12	0.21	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	0.00	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	488	N	N	N	N
41	20230623	140909	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	5	2	0.23	19983100	9096	121.98	2200	2205	2180	2850	1540	2195	2196.91	0.01	0	3914	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	5920000	130	183.33	1.18	12	0.15	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	0.00	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	501	N	N	N	N
42	20230622	160733	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	16343915	7457	81.82	2175	2200	2175	2850	1540	2195	2191.75	0.01	0	-131	2218	2206	2193	2181	2168	2200	2175	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.13	12.00	1861.00	2205	20230614	-0.45	1980	20221108	10.86	2205	-0.45	20230614	1985	10.58	20230103	2205	-0.45	20230614	1980	10.86	20221108	0.08	N	413630	100	5 억	632	N	N	N	N
43	20230622	150812	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-5	5	-0.23	15679615	7154	78.49	2175	2200	2175	2850	1540	2195	2191.73	0.01	0	-127	2218	2206	2193	2181	2168	2200	2175	6	655	100	1530	5	1	5920000	130	182.50	1.18	12	0.12	12.00	1861.00	2205	20230614	-0.68	1980	20221108	10.61	2205	-0.68	20230614	1985	10.33	20230103	2205	-0.68	20230614	1980	10.61	20221108	0.08	N	413630	100	5 억	632	N	N	N	N
44	20230622	140558	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	13011635	5937	65.14	2175	2200	2175	2850	1540	2195	2191.62	0.01	0	-112	2218	2206	2193	2181	2168	2200	2175	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.10	12.00	1861.00	2205	20230614	-0.45	1980	20221108	10.86	2205	-0.45	20230614	1985	10.58	20230103	2205	-0.45	20230614	1980	10.86	20221108	0.08	N	413630	100	5 억	632	N	N	N	N
45	20230622	130425	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	10311725	4706	51.63	2175	2200	2175	2850	1540	2195	2191.19	0.01	0	-98	2218	2206	2193	2181	2168	2200	2175	6	655	100	1530	5	1	5920000	130	183.33	1.18	12	0.08	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	-0.23	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	632	N	N	N	N
46	20230622	120706	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	7469510	3412	37.44	2175	2200	2175	2850	1540	2195	2189.19	0.01	0	-72	2218	2206	2193	2181	2168	2200	2175	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.06	12.00	1861.00	2205	20230614	-0.45	1980	20221108	10.86	2205	-0.45	20230614	1985	10.58	20230103	2205	-0.45	20230614	1980	10.86	20221108	0.08	N	413630	100	5 억	632	N	N	N	N
47	20230622	110921	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	4848410	2218	24.34	2175	2200	2175	2850	1540	2195	2185.94	0.01	0	-41	2218	2206	2193	2181	2168	2200	2175	6	655	100	1530	5	1	5920000	129	182.08	1.17	12	0.04	12.00	1861.00	2205	20230614	-0.91	1980	20221108	10.35	2205	-0.91	20230614	1985	10.08	20230103	2205	-0.91	20230614	1980	10.35	20221108	0.08	N	413630	100	5 억	632	N	N	N	N
48	20230622	100719	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	1934350	887	9.73	2175	2200	2175	2850	1540	2195	2180.78	0.01	0	-16	2218	2206	2193	2181	2168	2200	2175	6	655	100	1530	5	1	5920000	129	182.08	1.17	12	0.01	12.00	1861.00	2205	20230614	-0.91	1980	20221108	10.35	2205	-0.91	20230614	1985	10.08	20230103	2205	-0.91	20230614	1980	10.35	20221108	0.08	N	413630	100	5 억	632	N	N	N	N
49	20230622	090108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.01	0	0	2218	2206	2193	2181	2168	2200	2175	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.00	12.00	1861.00	2205	20230614	-0.45	1980	20221108	10.86	2205	-0.45	20230614	1985	10.58	20230103	2205	-0.45	20230614	1980	10.86	20221108	0.08	N	413630	100	5 억	632	N	N	N	N
50	20230621	160319	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	19904590	9114	67.88	2200	2205	2180	2845	1535	2190	2183.96	0.01	0	-4044	2216	2202	2191	2177	2166	2197	2172	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.15	12.00	1861.00	2205	20230614	-0.45	1980	20221108	10.86	2205	0.00	20230614	1985	10.58	20230103	2205	-0.45	20230614	1980	10.86	20221108	0.08	N	413630	100	5 억	639	N	N	N	N
51	20230621	151023	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	19572645	8962	66.75	2200	2205	2180	2845	1535	2190	2183.96	0.01	0	-3915	2216	2202	2191	2177	2166	2197	2172	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.15	12.00	1861.00	2205	20230614	-0.45	1980	20221108	10.86	2205	0.00	20230614	1985	10.58	20230103	2205	-0.45	20230614	1980	10.86	20221108	0.08	N	413630	100	5 억	639	N	N	N	N
52	20230621	140953	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	-5	5	-0.23	7792925	3570	26.59	2200	2205	2180	2845	1535	2190	2182.89	0.01	0	-3244	2216	2202	2191	2177	2166	2197	2172	6	655	100	1530	5	1	5920000	129	182.08	1.17	12	0.06	12.00	1861.00	2205	20230614	-0.91	1980	20221108	10.35	2205	0.00	20230614	1985	10.08	20230103	2205	-0.91	20230614	1980	10.35	20221108	0.08	N	413630	100	5 억	639	N	N	N	N
53	20230621	130334	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-10	5	-0.46	5964435	2732	20.35	2200	2205	2180	2845	1535	2190	2183.18	0.01	0	-2473	2216	2202	2191	2177	2166	2197	2172	6	655	100	1530	5	1	5920000	129	181.67	1.17	12	0.05	12.00	1861.00	2205	20230614	-1.13	1980	20221108	10.10	2205	0.00	20230614	1985	9.82	20230103	2205	-1.13	20230614	1980	10.10	20221108	0.08	N	413630	100	5 억	639	N	N	N	N
54	20230621	120613	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-10	5	-0.46	4434305	2031	15.13	2200	2205	2180	2845	1535	2190	2183.31	0.01	0	-1841	2216	2202	2191	2177	2166	2197	2172	6	655	100	1530	5	1	5920000	129	181.67	1.17	12	0.03	12.00	1861.00	2205	20230614	-1.13	1980	20221108	10.10	2205	0.00	20230614	1985	9.82	20230103	2205	-1.13	20230614	1980	10.10	20221108	0.08	N	413630	100	5 억	639	N	N	N	N
55	20230621	111031	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-10	5	-0.46	3023835	1384	10.31	2200	2205	2180	2845	1535	2190	2184.85	0.01	0	-1196	2216	2202	2191	2177	2166	2197	2172	6	655	100	1530	5	1	5920000	129	181.67	1.17	12	0.02	12.00	1861.00	2205	20230614	-1.13	1980	20221108	10.10	2205	0.00	20230614	1985	9.82	20230103	2205	-1.13	20230614	1980	10.10	20221108	0.08	N	413630	100	5 억	639	N	N	N	N
56	20230621	100406	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	1253540	573	4.27	2200	2205	2185	2845	1535	2190	2187.68	0.01	0	-465	2216	2202	2191	2177	2166	2197	2172	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.01	12.00	1861.00	2205	20230614	-0.45	1980	20221108	10.86	2205	0.00	20230614	1985	10.58	20230103	2205	-0.45	20230614	1980	10.86	20221108	0.08	N	413630	100	5 억	639	N	N	N	N
57	20230621	090640	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2205	15	2	0.68	22035	10	0.07	2200	2205	2200	2845	1535	2190	2203.50	0.01	0	0	2216	2202	2191	2177	2166	2197	2172	6	655	100	1530	5	1	5920000	131	183.75	1.18	12	0.00	12.00	1861.00	2205	20230614	0.00	1980	20221108	11.36	2205	0.00	20230614	1985	11.08	20230103	2205	0.00	20230614	1980	11.36	20221108	0.08	N	413630	100	5 억	639	N	N	N	N
58	20230620	160803	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	0	3	0.00	29359315	13427	60.72	2205	2205	2180	2845	1535	2190	2186.59	0.01	0	-3720	2223	2206	2188	2171	2153	2215	2180	6	655	100	1530	5	1	5920000	130	182.50	1.18	12	0.23	12.00	1861.00	2205	20230614	-0.68	1980	20221108	10.61	2205	0.00	20230614	1985	10.33	20230103	2205	-0.68	20230614	1980	10.61	20221108	0.08	N	413630	100	5 억	613	N	N	N	N
59	20230620	150741	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	0	3	0.00	27975730	12794	57.86	2205	2205	2180	2845	1535	2190	2186.63	0.01	0	-3586	2223	2206	2188	2171	2153	2215	2180	6	655	100	1530	5	1	5920000	130	182.50	1.18	12	0.22	12.00	1861.00	2205	20230614	-0.68	1980	20221108	10.61	2205	0.00	20230614	1985	10.33	20230103	2205	-0.68	20230614	1980	10.61	20221108	0.08	N	413630	100	5 억	613	N	N	N	N
60	20230620	140528	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	-5	5	-0.23	13329485	6092	27.55	2205	2205	2180	2845	1535	2190	2188.03	0.01	0	-2873	2223	2206	2188	2171	2153	2215	2180	6	655	100	1530	5	1	5920000	129	182.08	1.17	12	0.10	12.00	1861.00	2205	20230614	-0.91	1980	20221108	10.35	2205	0.00	20230614	1985	10.08	20230103	2205	-0.91	20230614	1980	10.35	20221108	0.08	N	413630	100	5 억	613	N	N	N	N
61	20230620	130157	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	11153580	5097	23.05	2205	2205	2180	2845	1535	2190	2188.26	0.01	0	-2301	2223	2206	2188	2171	2153	2215	2180	6	655	100	1530	5	1	5920000	130	182.92	1.18	12	0.09	12.00	1861.00	2205	20230614	-0.45	1980	20221108	10.86	2205	0.00	20230614	1985	10.58	20230103	2205	-0.45	20230614	1980	10.86	20221108	0.08	N	413630	100	5 억	613	N	N	N	N
62	20230620	120729	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	-5	5	-0.23	9531965	4356	19.70	2205	2205	2180	2845	1535	2190	2188.24	0.01	0	-1740	2223	2206	2188	2171	2153	2215	2180	6	655	100	1530	5	1	5920000	129	182.08	1.17	12	0.07	12.00	1861.00	2205	20230614	-0.91	1980	20221108	10.35	2205	0.00	20230614	1985	10.08	20230103	2205	-0.91	20230614	1980	10.35	20221108	0.08	N	413630	100	5 억	613	N	N	N	N
63	20230620	110813	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	-5	5	-0.23	3513630	1607	7.27	2205	2205	2180	2845	1535	2190	2186.45	0.01	0	-1227	2223	2206	2188	2171	2153	2215	2180	6	655	100	1530	5	1	5920000	129	182.08	1.17	12	0.03	12.00	1861.00	2205	20230614	-0.91	1980	20221108	10.35	2205	0.00	20230614	1985	10.08	20230103	2205	-0.91	20230614	1980	10.35	20221108	0.08	N	413630	100	5 억	613	N	N	N	N
64	20230620	100642	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	0	3	0.00	1603230	733	3.31	2205	2205	2180	2845	1535	2190	2187.22	0.01	0	-599	2223	2206	2188	2171	2153	2215	2180	6	655	100	1530	5	1	5920000	130	182.50	1.18	12	0.01	12.00	1861.00	2205	20230614	-0.68	1980	20221108	10.61	2205	0.00	20230614	1985	10.33	20230103	2205	-0.68	20230614	1980	10.61	20221108	0.08	N	413630	100	5 억	613	N	N	N	N
65	20230620	090637	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2205	15	2	0.68	22050	10	0.05	2205	2205	2205	2845	1535	2190	2205.00	0.01	0	0	2223	2206	2188	2171	2153	2215	2180	6	655	100	1530	5	1	5920000	131	183.75	1.18	12	0.00	12.00	1861.00	2205	20230614	0.00	1980	20221108	11.36	2205	0.00	20230614	1985	11.08	20230103	2205	0.00	20230614	1980	11.36	20221108	0.08	N	413630	100	5 억	613	N	N	N	N
66	20230619	160610	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	10	2	0.46	48497150	22113	133.49	2185	2205	2170	2830	1530	2180	2193.15	0.01	0	-3599	2226	2202	2181	2157	2136	2192	2147	6	650	100	1520	5	1	5920000	130	182.50	1.18	12	0.37	12.00	1861.00	2205	20230614	-0.68	1980	20221108	10.61	2205	0.00	20230614	1985	10.33	20230103	2205	-0.68	20230614	1980	10.61	20221108	0.08	N	413630	100	5 억	586	N	N	N	N
67	20230619	150524	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	20	2	0.92	46196170	21065	127.17	2185	2205	2170	2830	1530	2180	2193.03	0.01	0	-3454	2226	2202	2181	2157	2136	2192	2147	6	650	100	1520	5	1	5920000	130	183.33	1.18	12	0.36	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	0.00	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	586	N	N	N	N
68	20230619	140600	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	20	2	0.92	37061510	16910	102.08	2185	2205	2170	2830	1530	2180	2191.69	0.01	0	-2857	2226	2202	2181	2157	2136	2192	2147	6	650	100	1520	5	1	5920000	130	183.33	1.18	12	0.29	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	0.00	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	586	N	N	N	N
69	20230619	130847	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	20	2	0.92	27461795	12545	75.73	2185	2205	2170	2830	1530	2180	2189.06	0.01	0	-2283	2226	2202	2181	2157	2136	2192	2147	6	650	100	1520	5	1	5920000	130	183.33	1.18	12	0.21	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	0.00	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	586	N	N	N	N
70	20230619	120141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	15	2	0.69	17684920	8092	48.85	2185	2200	2170	2830	1530	2180	2185.48	0.01	0	-1627	2226	2202	2181	2157	2136	2192	2147	6	650	100	1520	5	1	5920000	130	182.92	1.18	12	0.14	12.00	1861.00	2205	20230614	-0.45	1980	20221108	10.86	2205	-0.45	20230614	1985	10.58	20230103	2205	-0.45	20230614	1980	10.86	20221108	0.08	N	413630	100	5 억	586	N	N	N	N
71	20230619	110208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	10	2	0.46	9897220	4534	27.37	2185	2190	2170	2830	1530	2180	2182.89	0.01	0	-1055	2226	2202	2181	2157	2136	2192	2147	6	650	100	1520	5	1	5920000	130	182.50	1.18	12	0.08	12.00	1861.00	2205	20230614	-0.68	1980	20221108	10.61	2205	-0.68	20230614	1985	10.33	20230103	2205	-0.68	20230614	1980	10.61	20221108	0.08	N	413630	100	5 억	586	N	N	N	N
72	20230619	100905	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	2906100	1334	8.05	2185	2185	2170	2830	1530	2180	2178.49	0.01	0	-550	2226	2202	2181	2157	2136	2192	2147	6	650	100	1520	5	1	5920000	129	182.08	1.17	12	0.02	12.00	1861.00	2205	20230614	-0.91	1980	20221108	10.35	2205	-0.91	20230614	1985	10.08	20230103	2205	-0.91	20230614	1980	10.35	20221108	0.08	N	413630	100	5 억	586	N	N	N	N
73	20230619	090723	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.01	0	0	2226	2202	2181	2157	2136	2192	2147	6	650	100	1520	5	1	5920000	129	181.67	1.17	12	0.00	12.00	1861.00	2205	20230614	-1.13	1980	20221108	10.10	2205	-1.13	20230614	1985	9.82	20230103	2205	-1.13	20230614	1980	10.10	20221108	0.08	N	413630	100	5 억	586	N	N	N	N
74	20230616	160419	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-20	5	-0.91	36312300	16565	68.19	2185	2205	2160	2860	1540	2200	2192.11	0.01	0	-3602	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	129	181.67	1.17	12	0.28	12.00	1861.00	2205	20230614	-1.13	1980	20221108	10.10	2205	0.00	20230614	1985	9.82	20230103	2205	-1.13	20230614	1980	10.10	20221108	0.08	N	413630	100	5 억	690	N	N	N	N
75	20230616	150232	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2160	-40	5	-1.82	35695260	16280	67.01	2185	2205	2160	2860	1540	2200	2192.58	0.01	0	-3345	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	128	180.00	1.16	12	0.28	12.00	1861.00	2205	20230614	-2.04	1980	20221108	9.09	2205	0.00	20230614	1985	8.82	20230103	2205	-2.04	20230614	1980	9.09	20221108	0.08	N	413630	100	5 억	690	N	N	N	N
76	20230616	140120	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2175	-25	5	-1.14	34309445	15642	64.39	2185	2205	2170	2860	1540	2200	2193.42	0.01	0	-2845	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	129	181.25	1.17	12	0.26	12.00	1861.00	2205	20230614	-1.36	1980	20221108	9.85	2205	0.00	20230614	1985	9.57	20230103	2205	-1.36	20230614	1980	9.85	20221108	0.08	N	413630	100	5 억	690	N	N	N	N
77	20230616	130614	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-20	5	-0.91	31737095	14462	59.53	2185	2205	2180	2860	1540	2200	2194.52	0.01	0	-2284	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	129	181.67	1.17	12	0.24	12.00	1861.00	2205	20230614	-1.13	1980	20221108	10.10	2205	0.00	20230614	1985	9.82	20230103	2205	-1.13	20230614	1980	10.10	20221108	0.08	N	413630	100	5 억	690	N	N	N	N
78	20230616	120759	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	-15	5	-0.68	24259770	11034	45.42	2185	2205	2185	2860	1540	2200	2198.64	0.01	0	-1693	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	129	182.08	1.17	12	0.19	12.00	1861.00	2205	20230614	-0.91	1980	20221108	10.35	2205	0.00	20230614	1985	10.08	20230103	2205	-0.91	20230614	1980	10.35	20221108	0.08	N	413630	100	5 억	690	N	N	N	N
79	20230616	110236	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	0	3	0.00	4238300	1931	7.95	2185	2205	2185	2860	1540	2200	2194.87	0.01	0	-998	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	130	183.33	1.18	12	0.03	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	0.00	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	690	N	N	N	N
80	20230616	100307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-15	5	-0.68	977025	447	1.84	2185	2200	2185	2860	1540	2200	2185.74	0.01	0	-395	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	129	182.08	1.17	12	0.01	12.00	1861.00	2205	20230614	-0.91	1980	20221108	10.35	2205	-0.91	20230614	1985	10.08	20230103	2205	-0.91	20230614	1980	10.35	20221108	0.08	N	413630	100	5 억	690	N	N	N	N
81	20230616	090515	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.01	0	0	2220	2210	2195	2185	2170	2215	2190	6	660	100	1540	5	1	5920000	130	183.33	1.18	12	0.00	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	-0.23	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	690	N	N	N	N
82	20230615	150909	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	0	3	0.00	51512505	23453	100.42	2180	2205	2180	2860	1540	2200	2196.41	0.01	0	6675	2223	2211	2193	2181	2163	2217	2187	6	660	100	1540	5	1	5920000	130	183.33	1.18	12	0.40	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	0.00	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	498	N	N	N	N
83	20230615	140705	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	-5	5	-0.23	36463910	16593	71.05	2180	2205	2180	2860	1540	2200	2197.55	0.01	0	5118	2223	2211	2193	2181	2163	2217	2187	6	660	100	1540	5	1	5920000	130	182.92	1.18	12	0.28	12.00	1861.00	2205	20230614	-0.45	1980	20221108	10.86	2205	0.00	20230614	1985	10.58	20230103	2205	-0.45	20230614	1980	10.86	20221108	0.08	N	413630	100	5 억	498	N	N	N	N
84	20230615	130613	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	-15	5	-0.68	25992880	11827	50.64	2180	2205	2180	2860	1540	2200	2197.76	0.01	0	3570	2223	2211	2193	2181	2163	2217	2187	6	660	100	1540	5	1	5920000	129	182.08	1.17	12	0.20	12.00	1861.00	2205	20230614	-0.91	1980	20221108	10.35	2205	0.00	20230614	1985	10.08	20230103	2205	-0.91	20230614	1980	10.35	20221108	0.08	N	413630	100	5 억	498	N	N	N	N
85	20230615	120633	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	0	3	0.00	16167280	7357	31.50	2180	2205	2180	2860	1540	2200	2197.54	0.01	0	2021	2223	2211	2193	2181	2163	2217	2187	6	660	100	1540	5	1	5920000	130	183.33	1.18	12	0.12	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	0.00	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	498	N	N	N	N
86	20230615	110826	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	0	3	0.00	6745145	3073	13.16	2180	2205	2180	2860	1540	2200	2194.97	0.01	0	562	2223	2211	2193	2181	2163	2217	2187	6	660	100	1540	5	1	5920000	130	183.33	1.18	12	0.05	12.00	1861.00	2205	20230614	-0.23	1980	20221108	11.11	2205	0.00	20230614	1985	10.83	20230103	2205	-0.23	20230614	1980	11.11	20221108	0.08	N	413630	100	5 억	498	N	N	N	N
87	20230611	184658	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2175	-20	5	-0.91	37121145	16911	117.71	2165	2200	2165	2850	1540	2195	2195.09	0.01	1	9751	2221	2207	2181	2167	2141	2215	2175	6	655	100	1530	5	1	5920000	129	181.25	1.17	12	0.29	12.00	1861.00	2200	20230609	-1.14	1980	20221108	9.85	2200	-1.14	20230609	1985	9.57	20230103	2200	-1.14	20230609	1980	9.85	20221108	0.08	N	413630	100	5 억	600	N	N	N	N
88	20230611	174908	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2175	-20	5	-0.91	37121145	16911	117.71	2165	2200	2165	2850	1540	2195	2195.09	0.01	1	9751	2221	2207	2181	2167	2141	2215	2175	6	655	100	1530	5	1	5920000	129	181.25	1.17	12	0.29	12.00	1861.00	2200	20230609	-1.14	1980	20221108	9.85	2200	-1.14	20230609	1985	9.57	20230103	2200	-1.14	20230609	1980	9.85	20221108	0.08	N	413630	100	5 억	600	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History