KissMeData/289080/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161006	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2100	15	2	0.72	520264995	249280	124.46	2075	2115	2065	2710	1460	2085	2087.06	42726	2225	2155	2120	2050	2015	2137	2032	266	625	500	1410	5	1	53234000	1118	32.31	1.59	03	0.47	65.00	1322.00	3140	20220714	-33.12	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3140	-33.12	20220714	1825	15.07	20230103	5.61	N	289080	500	266 억	N	N	2	N	N
3	20230630	151007	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2100	15	2	0.72	514452680	246513	123.08	2075	2115	2065	2710	1460	2085	2086.92	41854	2225	2155	2120	2050	2015	2137	2032	266	625	500	1410	5	1	53234000	1118	32.31	1.59	03	0.46	65.00	1322.00	3140	20220714	-33.12	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3140	-33.12	20220714	1825	15.07	20230103	5.61	N	289080	500	266 억	N	N	365	N	N
4	20230630	141006	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2110	25	2	1.20	461874775	221485	110.58	2075	2115	2065	2710	1460	2085	2085.35	34357	2225	2155	2120	2050	2015	2137	2032	266	625	500	1410	5	1	53234000	1123	32.46	1.60	03	0.42	65.00	1322.00	3140	20220714	-32.80	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3140	-32.80	20220714	1825	15.62	20230103	5.61	N	289080	500	266 억	N	N	365	N	N
5	20230630	131006	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2105	20	2	0.96	445108015	213516	106.60	2075	2115	2065	2710	1460	2085	2084.66	32176	2225	2155	2120	2050	2015	2137	2032	266	625	500	1410	5	1	53234000	1121	32.38	1.59	03	0.40	65.00	1322.00	3140	20220714	-32.96	1825	20230103	15.34	2995	-29.72	20230215	1825	15.34	20230103	3140	-32.96	20220714	1825	15.34	20230103	5.61	N	289080	500	266 억	N	N	365	N	N
6	20230630	121003	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2110	25	2	1.20	417128670	200202	99.96	2075	2115	2065	2710	1460	2085	2083.54	29033	2225	2155	2120	2050	2015	2137	2032	266	625	500	1410	5	1	53234000	1123	32.46	1.60	03	0.38	65.00	1322.00	3140	20220714	-32.80	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3140	-32.80	20220714	1825	15.62	20230103	5.61	N	289080	500	266 억	N	N	365	N	N
7	20230630	111001	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2110	25	2	1.20	336300355	161804	80.78	2075	2115	2065	2710	1460	2085	2078.44	26670	2225	2155	2120	2050	2015	2137	2032	266	625	500	1410	5	1	53234000	1123	32.46	1.60	03	0.30	65.00	1322.00	3140	20220714	-32.80	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3140	-32.80	20220714	1825	15.62	20230103	5.61	N	289080	500	266 억	N	N	365	N	N
8	20230630	101006	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2085	0	3	0.00	197924895	95417	47.64	2075	2095	2065	2710	1460	2085	2074.31	8854	2225	2155	2120	2050	2015	2137	2032	266	625	500	1410	5	1	53234000	1110	32.08	1.58	03	0.18	65.00	1322.00	3140	20220714	-33.60	1825	20230103	14.25	2995	-30.38	20230215	1825	14.25	20230103	3140	-33.60	20220714	1825	14.25	20230103	5.61	N	289080	500	266 억	N	N	365	N	N
9	20230630	091006	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2070	-15	5	-0.72	51740875	24926	12.44	2075	2095	2070	2710	1460	2085	2075.78	1145	2225	2155	2120	2050	2015	2137	2032	266	625	500	1410	5	1	53234000	1102	31.85	1.57	03	0.05	65.00	1322.00	3140	20220714	-34.08	1825	20230103	13.42	2995	-30.88	20230215	1825	13.42	20230103	3140	-34.08	20220714	1825	13.42	20230103	5.61	N	289080	500	266 억	N	N	365	N	N
10	20230629	161000	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2085	-60	5	-2.80	421182240	198816	217.92	2140	2190	2085	2785	1505	2145	2118.45	-13043	2185	2165	2145	2125	2105	2165	2125	266	640	500	1450	5	1	53234000	1110	32.08	1.58	03	0.37	65.00	1322.00	3140	20220714	-33.60	1825	20230103	14.25	2995	-30.38	20230215	1825	14.25	20230103	3140	-33.60	20220714	1825	14.25	20230103	5.66	N	289080	500	266 억	N	N	365	N	N
11	20230629	151001	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2090	-55	5	-2.56	414607915	195666	214.46	2140	2190	2085	2785	1505	2145	2118.96	-12668	2185	2165	2145	2125	2105	2165	2125	266	640	500	1450	5	1	53234000	1113	32.15	1.58	03	0.37	65.00	1322.00	3140	20220714	-33.44	1825	20230103	14.52	2995	-30.22	20230215	1825	14.52	20230103	3140	-33.44	20220714	1825	14.52	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
12	20230629	140959	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2100	-45	5	-2.10	372369610	175444	192.30	2140	2190	2085	2785	1505	2145	2122.44	-12668	2185	2165	2145	2125	2105	2165	2125	266	640	500	1450	5	1	53234000	1118	32.31	1.59	03	0.33	65.00	1322.00	3140	20220714	-33.12	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3140	-33.12	20220714	1825	15.07	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
13	20230629	130956	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2100	-45	5	-2.10	332143820	156220	171.23	2140	2190	2085	2785	1505	2145	2126.13	-7485	2185	2165	2145	2125	2105	2165	2125	266	640	500	1450	5	1	53234000	1118	32.31	1.59	03	0.29	65.00	1322.00	3140	20220714	-33.12	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3140	-33.12	20220714	1825	15.07	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
14	20230629	121001	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2095	-50	5	-2.33	325979935	153280	168.01	2140	2190	2085	2785	1505	2145	2126.70	-6364	2185	2165	2145	2125	2105	2165	2125	266	640	500	1450	5	1	53234000	1115	32.23	1.58	03	0.29	65.00	1322.00	3140	20220714	-33.28	1825	20230103	14.79	2995	-30.05	20230215	1825	14.79	20230103	3140	-33.28	20220714	1825	14.79	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
15	20230629	111003	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2110	-35	5	-1.63	248716105	116425	127.61	2140	2190	2105	2785	1505	2145	2136.28	-3569	2185	2165	2145	2125	2105	2165	2125	266	640	500	1450	5	1	53234000	1123	32.46	1.60	03	0.22	65.00	1322.00	3140	20220714	-32.80	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3140	-32.80	20220714	1825	15.62	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
16	20230629	101005	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2110	-35	5	-1.63	51905145	24366	26.71	2140	2150	2110	2785	1505	2145	2130.23	-3274	2185	2165	2145	2125	2105	2165	2125	266	640	500	1450	5	1	53234000	1123	32.46	1.60	03	0.05	65.00	1322.00	3140	20220714	-32.80	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3140	-32.80	20220714	1825	15.62	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
17	20230629	090906	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2140	-5	5	-0.23	5655935	2642	2.90	2140	2150	2140	2785	1505	2145	2140.78	0	2185	2165	2145	2125	2105	2165	2125	266	640	500	1450	5	1	53234000	1139	32.92	1.62	03	0.00	65.00	1322.00	3140	20220714	-31.85	1825	20230103	17.26	2995	-28.55	20230215	1825	17.26	20230103	3140	-31.85	20220714	1825	17.26	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
18	20230628	160948	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2145	0	3	0.00	193860525	90457	19.29	2145	2165	2125	2785	1505	2145	2143.12	7597	2305	2225	2160	2080	2015	2265	2120	266	640	500	1450	5	1	53234000	1142	33.00	1.62	03	0.17	65.00	1322.00	3140	20220714	-31.69	1825	20230103	17.53	2995	-28.38	20230215	1825	17.53	20230103	3140	-31.69	20220714	1825	17.53	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
19	20230628	150955	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2135	-10	5	-0.47	171955920	80231	17.11	2145	2165	2125	2785	1505	2145	2143.26	8620	2305	2225	2160	2080	2015	2265	2120	266	640	500	1450	5	1	53234000	1137	32.85	1.61	03	0.15	65.00	1322.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
20	20230628	140953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2145	0	3	0.00	166960225	77886	16.61	2145	2165	2125	2785	1505	2145	2143.65	8640	2305	2225	2160	2080	2015	2265	2120	266	640	500	1450	5	1	53234000	1142	33.00	1.62	03	0.15	65.00	1322.00	3140	20220714	-31.69	1825	20230103	17.53	2995	-28.38	20230215	1825	17.53	20230103	3140	-31.69	20220714	1825	17.53	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
21	20230628	130954	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2150	5	2	0.23	115386890	53765	11.47	2145	2165	2135	2785	1505	2145	2146.13	8586	2305	2225	2160	2080	2015	2265	2120	266	640	500	1450	5	1	53234000	1145	33.08	1.63	03	0.10	65.00	1322.00	3140	20220714	-31.53	1825	20230103	17.81	2995	-28.21	20230215	1825	17.81	20230103	3140	-31.53	20220714	1825	17.81	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
22	20230628	121006	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2150	5	2	0.23	105272950	49045	10.46	2145	2165	2135	2785	1505	2145	2146.46	8205	2305	2225	2160	2080	2015	2265	2120	266	640	500	1450	5	1	53234000	1145	33.08	1.63	03	0.09	65.00	1322.00	3140	20220714	-31.53	1825	20230103	17.81	2995	-28.21	20230215	1825	17.81	20230103	3140	-31.53	20220714	1825	17.81	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
23	20230628	111001	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2145	0	3	0.00	96004525	44722	9.54	2145	2165	2135	2785	1505	2145	2146.70	8205	2305	2225	2160	2080	2015	2265	2120	266	640	500	1450	5	1	53234000	1142	33.00	1.62	03	0.08	65.00	1322.00	3140	20220714	-31.69	1825	20230103	17.53	2995	-28.38	20230215	1825	17.53	20230103	3140	-31.69	20220714	1825	17.53	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
24	20230628	101001	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2150	5	2	0.23	82306900	38329	8.18	2145	2165	2135	2785	1505	2145	2147.38	8155	2305	2225	2160	2080	2015	2265	2120	266	640	500	1450	5	1	53234000	1145	33.08	1.63	03	0.07	65.00	1322.00	3140	20220714	-31.53	1825	20230103	17.81	2995	-28.21	20230215	1825	17.81	20230103	3140	-31.53	20220714	1825	17.81	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
25	20230628	090957	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2165	20	2	0.93	14817185	6895	1.47	2145	2165	2140	2785	1505	2145	2148.98	330	2305	2225	2160	2080	2015	2265	2120	266	640	500	1450	5	1	53234000	1153	33.31	1.64	03	0.01	65.00	1322.00	3140	20220714	-31.05	1825	20230103	18.63	2995	-27.71	20230215	1825	18.63	20230103	3140	-31.05	20220714	1825	18.63	20230103	5.66	N	289080	500	266 억	N	N	0	N	N
26	20230627	160956	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2145	45	2	2.14	1015423015	468175	180.11	2110	2240	2095	2730	1470	2100	2168.90	-16955	2263	2181	2118	2036	1973	2222	2077	266	630	500	1420	5	1	53234000	1142	33.00	1.62	03	0.88	65.00	1322.00	3140	20220714	-31.69	1825	20230103	17.53	2995	-28.38	20230215	1825	17.53	20230103	3140	-31.69	20220714	1825	17.53	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
27	20230627	151004	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2145	45	2	2.14	997141290	459634	176.82	2110	2240	2095	2730	1470	2100	2169.42	-17133	2263	2181	2118	2036	1973	2222	2077	266	630	500	1420	5	1	53234000	1142	33.00	1.62	03	0.86	65.00	1322.00	3140	20220714	-31.69	1825	20230103	17.53	2995	-28.38	20230215	1825	17.53	20230103	3140	-31.69	20220714	1825	17.53	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
28	20230627	141014	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2150	50	2	2.38	975452660	449506	172.92	2110	2240	2095	2730	1470	2100	2170.05	-17195	2263	2181	2118	2036	1973	2222	2077	266	630	500	1420	5	1	53234000	1145	33.08	1.63	03	0.84	65.00	1322.00	3140	20220714	-31.53	1825	20230103	17.81	2995	-28.21	20230215	1825	17.81	20230103	3140	-31.53	20220714	1825	17.81	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
29	20230627	131011	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2145	45	2	2.14	957179180	440992	169.65	2110	2240	2095	2730	1470	2100	2170.51	-17601	2263	2181	2118	2036	1973	2222	2077	266	630	500	1420	5	1	53234000	1142	33.00	1.62	03	0.83	65.00	1322.00	3140	20220714	-31.69	1825	20230103	17.53	2995	-28.38	20230215	1825	17.53	20230103	3140	-31.69	20220714	1825	17.53	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
30	20230627	121011	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2150	50	2	2.38	892951960	411011	158.12	2110	2240	2095	2730	1470	2100	2172.57	-19047	2263	2181	2118	2036	1973	2222	2077	266	630	500	1420	5	1	53234000	1145	33.08	1.63	03	0.77	65.00	1322.00	3140	20220714	-31.53	1825	20230103	17.81	2995	-28.21	20230215	1825	17.81	20230103	3140	-31.53	20220714	1825	17.81	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
31	20230627	111021	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2175	75	2	3.57	860272510	395831	152.28	2110	2240	2095	2730	1470	2100	2173.33	-20809	2263	2181	2118	2036	1973	2222	2077	266	630	500	1420	5	1	53234000	1158	33.46	1.65	03	0.74	65.00	1322.00	3140	20220714	-30.73	1825	20230103	19.18	2995	-27.38	20230215	1825	19.18	20230103	3140	-30.73	20220714	1825	19.18	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
32	20230627	100950	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2130	30	2	1.43	160493300	75756	29.14	2110	2145	2095	2730	1470	2100	2118.56	-2299	2263	2181	2118	2036	1973	2222	2077	266	630	500	1420	5	1	53234000	1134	32.77	1.61	03	0.14	65.00	1322.00	3140	20220714	-32.17	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3140	-32.17	20220714	1825	16.71	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
33	20230627	090956	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2110	10	2	0.48	12996685	6161	2.37	2110	2120	2105	2730	1470	2100	2109.51	-2533	2263	2181	2118	2036	1973	2222	2077	266	630	500	1420	5	1	53234000	1123	32.46	1.60	03	0.01	65.00	1322.00	3140	20220714	-32.80	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3140	-32.80	20220714	1825	15.62	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
34	20230626	160955	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2100	10	2	0.48	548410290	259346	183.69	2070	2200	2055	2715	1465	2090	2114.59	885	2130	2110	2090	2070	2050	2100	2060	266	625	500	1420	5	1	53234000	1118	10.45	1.62	03	0.49	201.00	1297.00	3140	20220714	-33.12	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3140	-33.12	20220714	1825	15.07	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
35	20230626	151001	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2100	10	2	0.48	478083335	225675	159.84	2070	2200	2055	2715	1465	2090	2118.46	-18450	2130	2110	2090	2070	2050	2100	2060	266	625	500	1420	5	1	53234000	1118	10.45	1.62	03	0.42	201.00	1297.00	3140	20220714	-33.12	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3140	-33.12	20220714	1825	15.07	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
36	20230626	141000	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2105	15	2	0.72	444278850	209541	148.41	2070	2200	2055	2715	1465	2090	2120.25	-15929	2130	2110	2090	2070	2050	2100	2060	266	625	500	1420	5	1	53234000	1121	10.47	1.62	03	0.39	201.00	1297.00	3140	20220714	-32.96	1825	20230103	15.34	2995	-29.72	20230215	1825	15.34	20230103	3140	-32.96	20220714	1825	15.34	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
37	20230626	130953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2120	30	2	1.44	393691380	185518	131.40	2070	2200	2055	2715	1465	2090	2122.12	-14065	2130	2110	2090	2070	2050	2100	2060	266	625	500	1420	5	1	53234000	1129	10.55	1.63	03	0.35	201.00	1297.00	3140	20220714	-32.48	1825	20230103	16.16	2995	-29.22	20230215	1825	16.16	20230103	3140	-32.48	20220714	1825	16.16	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
38	20230626	120955	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2080	-10	5	-0.48	130180550	62770	44.46	2070	2100	2055	2715	1465	2090	2073.93	976	2130	2110	2090	2070	2050	2100	2060	266	625	500	1420	5	1	53234000	1107	10.35	1.60	03	0.12	201.00	1297.00	3140	20220714	-33.76	1825	20230103	13.97	2995	-30.55	20230215	1825	13.97	20230103	3140	-33.76	20220714	1825	13.97	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
39	20230626	110954	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2085	-5	5	-0.24	96469460	46594	33.00	2070	2100	2055	2715	1465	2090	2070.43	-925	2130	2110	2090	2070	2050	2100	2060	266	625	500	1420	5	1	53234000	1110	10.37	1.61	03	0.09	201.00	1297.00	3140	20220714	-33.60	1825	20230103	14.25	2995	-30.38	20230215	1825	14.25	20230103	3140	-33.60	20220714	1825	14.25	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
40	20230626	100954	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2080	-10	5	-0.48	73675965	35640	25.24	2070	2100	2055	2715	1465	2090	2067.23	-924	2130	2110	2090	2070	2050	2100	2060	266	625	500	1420	5	1	53234000	1107	10.35	1.60	03	0.07	201.00	1297.00	3140	20220714	-33.76	1825	20230103	13.97	2995	-30.55	20230215	1825	13.97	20230103	3140	-33.76	20220714	1825	13.97	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
41	20230626	090958	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2065	-25	5	-1.20	24064605	11644	8.25	2070	2080	2060	2715	1465	2090	2066.70	-1528	2130	2110	2090	2070	2050	2100	2060	266	625	500	1420	5	1	53234000	1099	10.27	1.59	03	0.02	201.00	1297.00	3140	20220714	-34.24	1825	20230103	13.15	2995	-31.05	20230215	1825	13.15	20230103	3140	-34.24	20220714	1825	13.15	20230103	5.67	N	289080	500	266 억	N	N	0	N	N
42	20230623	183613	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2090	-10	5	-0.48	294330590	141188	119.72	2100	2110	2070	2730	1470	2100	2084.63	-16684	2160	2130	2115	2085	2070	2122	2077	266	630	500	1420	5	1	53234000	1113	10.40	1.61	03	0.27	201.00	1297.00	3140	20220714	-33.44	1825	20230103	14.52	2995	-30.22	20230215	1825	14.52	20230103	3140	-33.44	20220714	1825	14.52	20230103	5.69	N	289080	500	266 억	N	N	399	N	N
43	20230623	140805	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2075	-25	5	-1.19	261226670	125253	106.21	2100	2110	2070	2730	1470	2100	2085.59	-15570	2160	2130	2115	2085	2070	2122	2077	266	630	500	1420	5	1	53234000	1105	10.32	1.60	03	0.24	201.00	1297.00	3140	20220714	-33.92	1825	20230103	13.70	2995	-30.72	20230215	1825	13.70	20230103	3140	-33.92	20220714	1825	13.70	20230103	5.69	N	289080	500	266 억	N	N	399	N	N
44	20230622	160953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2100	-25	5	-1.18	239719205	113375	140.74	2115	2145	2100	2760	1490	2125	2114.44	-4655	2185	2155	2140	2110	2095	2147	2102	266	635	500	1440	5	1	53234000	1118	10.45	1.62	03	0.21	201.00	1297.00	3140	20220714	-33.12	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3140	-33.12	20220714	1825	15.07	20230103	5.69	N	289080	500	266 억	N	N	399	N	N
45	20230622	150750	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2110	-15	5	-0.71	206071185	97361	120.86	2115	2145	2100	2760	1490	2125	2116.57	-3377	2185	2155	2140	2110	2095	2147	2102	266	635	500	1440	5	1	53234000	1123	10.50	1.63	03	0.18	201.00	1297.00	3140	20220714	-32.80	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3140	-32.80	20220714	1825	15.62	20230103	5.69	N	289080	500	266 억	N	N	20	N	N
46	20230622	140200	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2130	5	2	0.24	127180300	59942	74.41	2115	2145	2110	2760	1490	2125	2121.72	3631	2185	2155	2140	2110	2095	2147	2102	266	635	500	1440	5	1	53234000	1134	10.60	1.64	03	0.11	201.00	1297.00	3140	20220714	-32.17	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3140	-32.17	20220714	1825	16.71	20230103	5.69	N	289080	500	266 억	N	N	20	N	N
47	20230622	130111	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2125	0	3	0.00	115631255	54501	67.66	2115	2145	2110	2760	1490	2125	2121.64	3949	2185	2155	2140	2110	2095	2147	2102	266	635	500	1440	5	1	53234000	1131	10.57	1.64	03	0.10	201.00	1297.00	3140	20220714	-32.32	1825	20230103	16.44	2995	-29.05	20230215	1825	16.44	20230103	3140	-32.32	20220714	1825	16.44	20230103	5.69	N	289080	500	266 억	N	N	20	N	N
48	20230622	120301	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2135	10	2	0.47	84522330	39842	49.46	2115	2145	2110	2760	1490	2125	2121.44	12243	2185	2155	2140	2110	2095	2147	2102	266	635	500	1440	5	1	53234000	1137	10.62	1.65	03	0.07	201.00	1297.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.69	N	289080	500	266 억	N	N	20	N	N
49	20230622	110155	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2135	10	2	0.47	81192670	38279	47.52	2115	2145	2110	2760	1490	2125	2121.08	12703	2185	2155	2140	2110	2095	2147	2102	266	635	500	1440	5	1	53234000	1137	10.62	1.65	03	0.07	201.00	1297.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.69	N	289080	500	266 억	N	N	20	N	N
50	20230622	100406	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2135	10	2	0.47	73460635	34649	43.01	2115	2145	2110	2760	1490	2125	2120.14	13049	2185	2155	2140	2110	2095	2147	2102	266	635	500	1440	5	1	53234000	1137	10.62	1.65	03	0.07	201.00	1297.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.69	N	289080	500	266 억	N	N	20	N	N
51	20230622	090603	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2120	-5	5	-0.24	18982955	8975	11.14	2115	2135	2115	2760	1490	2125	2115.09	-5064	2185	2155	2140	2110	2095	2147	2102	266	635	500	1440	5	1	53234000	1129	10.55	1.63	03	0.02	201.00	1297.00	3140	20220714	-32.48	1825	20230103	16.16	2995	-29.22	20230215	1825	16.16	20230103	3140	-32.48	20220714	1825	16.16	20230103	5.69	N	289080	500	266 억	N	N	20	N	N
52	20230621	160911	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2125	-30	5	-1.39	162663410	76072	81.31	2170	2170	2125	2800	1510	2155	2138.29	-21906	2201	2177	2156	2132	2111	2177	2132	266	645	500	1460	5	1	53234000	1131	10.57	1.64	03	0.14	201.00	1297.00	3140	20220714	-32.32	1825	20230103	16.44	2995	-29.05	20230215	1825	16.44	20230103	3140	-32.32	20220714	1825	16.44	20230103	5.69	N	289080	500	266 억	N	N	20	N	N
53	20230621	150150	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2135	-20	5	-0.93	125454950	58605	62.64	2170	2170	2130	2800	1510	2155	2140.69	-20853	2201	2177	2156	2132	2111	2177	2132	266	645	500	1460	5	1	53234000	1137	10.62	1.65	03	0.11	201.00	1297.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.69	N	289080	500	266 억	N	N	15	N	N
54	20230621	140300	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2135	-20	5	-0.93	78170575	36434	38.94	2170	2170	2135	2800	1510	2155	2145.54	-17617	2201	2177	2156	2132	2111	2177	2132	266	645	500	1460	5	1	53234000	1137	10.62	1.65	03	0.07	201.00	1297.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.69	N	289080	500	266 억	N	N	15	N	N
55	20230621	130333	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2135	-20	5	-0.93	73149600	34086	36.43	2170	2170	2135	2800	1510	2155	2146.03	-16339	2201	2177	2156	2132	2111	2177	2132	266	645	500	1460	5	1	53234000	1137	10.62	1.65	03	0.06	201.00	1297.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.69	N	289080	500	266 억	N	N	15	N	N
56	20230621	120149	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2145	-10	5	-0.46	63746915	29694	31.74	2170	2170	2135	2800	1510	2155	2146.79	-13203	2201	2177	2156	2132	2111	2177	2132	266	645	500	1460	5	1	53234000	1142	10.67	1.65	03	0.06	201.00	1297.00	3140	20220714	-31.69	1825	20230103	17.53	2995	-28.38	20230215	1825	17.53	20230103	3140	-31.69	20220714	1825	17.53	20230103	5.69	N	289080	500	266 억	N	N	15	N	N
57	20230621	110906	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2150	-5	5	-0.23	57414250	26740	28.58	2170	2170	2135	2800	1510	2155	2147.13	-12168	2201	2177	2156	2132	2111	2177	2132	266	645	500	1460	5	1	53234000	1145	10.70	1.66	03	0.05	201.00	1297.00	3140	20220714	-31.53	1825	20230103	17.81	2995	-28.21	20230215	1825	17.81	20230103	3140	-31.53	20220714	1825	17.81	20230103	5.69	N	289080	500	266 억	N	N	15	N	N
58	20230621	100238	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2150	-5	5	-0.23	30400825	14125	15.10	2170	2170	2145	2800	1510	2155	2152.27	-4827	2201	2177	2156	2132	2111	2177	2132	266	645	500	1460	5	1	53234000	1145	10.70	1.66	03	0.03	201.00	1297.00	3140	20220714	-31.53	1825	20230103	17.81	2995	-28.21	20230215	1825	17.81	20230103	3140	-31.53	20220714	1825	17.81	20230103	5.69	N	289080	500	266 억	N	N	15	N	N
59	20230621	090116	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2155	0	3	0.00	1408325	650	0.69	2170	2170	2155	2800	1510	2155	2166.65	-175	2201	2177	2156	2132	2111	2177	2132	266	645	500	1460	5	1	53234000	1147	10.72	1.66	03	0.00	201.00	1297.00	3140	20220714	-31.37	1825	20230103	18.08	2995	-28.05	20230215	1825	18.08	20230103	3140	-31.37	20220714	1825	18.08	20230103	5.69	N	289080	500	266 억	N	N	15	N	N
60	20230620	160656	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2155	0	3	0.00	201672850	93517	60.69	2155	2180	2135	2800	1510	2155	2156.54	5319	2211	2182	2146	2117	2081	2197	2132	266	645	500	1460	5	1	53234000	1147	10.72	1.66	03	0.18	201.00	1297.00	3140	20220714	-31.37	1825	20230103	18.08	2995	-28.05	20230215	1825	18.08	20230103	3140	-31.37	20220714	1825	18.08	20230103	5.72	N	289080	500	266 억	N	N	15	N	N
61	20230620	150450	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2150	-5	5	-0.23	160108590	74133	48.11	2155	2180	2145	2800	1510	2155	2159.75	4678	2211	2182	2146	2117	2081	2197	2132	266	645	500	1460	5	1	53234000	1145	10.70	1.66	03	0.14	201.00	1297.00	3140	20220714	-31.53	1825	20230103	17.81	2995	-28.21	20230215	1825	17.81	20230103	3140	-31.53	20220714	1825	17.81	20230103	5.72	N	289080	500	266 억	N	N	22	N	N
62	20230620	140751	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2155	0	3	0.00	148082125	68547	44.48	2155	2180	2145	2800	1510	2155	2160.30	6423	2211	2182	2146	2117	2081	2197	2132	266	645	500	1460	5	1	53234000	1147	10.72	1.66	03	0.13	201.00	1297.00	3140	20220714	-31.37	1825	20230103	18.08	2995	-28.05	20230215	1825	18.08	20230103	3140	-31.37	20220714	1825	18.08	20230103	5.72	N	289080	500	266 억	N	N	22	N	N
63	20230620	130335	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2160	5	2	0.23	129178705	59765	38.79	2155	2180	2150	2800	1510	2155	2161.44	6765	2211	2182	2146	2117	2081	2197	2132	266	645	500	1460	5	1	53234000	1150	10.75	1.67	03	0.11	201.00	1297.00	3140	20220714	-31.21	1825	20230103	18.36	2995	-27.88	20230215	1825	18.36	20230103	3140	-31.21	20220714	1825	18.36	20230103	5.72	N	289080	500	266 억	N	N	22	N	N
64	20230620	120111	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2160	5	2	0.23	113275750	52383	33.99	2155	2180	2150	2800	1510	2155	2162.45	8138	2211	2182	2146	2117	2081	2197	2132	266	645	500	1460	5	1	53234000	1150	10.75	1.67	03	0.10	201.00	1297.00	3140	20220714	-31.21	1825	20230103	18.36	2995	-27.88	20230215	1825	18.36	20230103	3140	-31.21	20220714	1825	18.36	20230103	5.72	N	289080	500	266 억	N	N	22	N	N
65	20230620	110812	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2170	15	2	0.70	108356105	50110	32.52	2155	2180	2150	2800	1510	2155	2162.36	9087	2211	2182	2146	2117	2081	2197	2132	266	645	500	1460	5	1	53234000	1155	10.80	1.67	03	0.09	201.00	1297.00	3140	20220714	-30.89	1825	20230103	18.90	2995	-27.55	20230215	1825	18.90	20230103	3140	-30.89	20220714	1825	18.90	20230103	5.72	N	289080	500	266 억	N	N	22	N	N
66	20230620	100437	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2170	15	2	0.70	59972500	27695	17.97	2155	2180	2155	2800	1510	2155	2165.46	9658	2211	2182	2146	2117	2081	2197	2132	266	645	500	1460	5	1	53234000	1155	10.80	1.67	03	0.05	201.00	1297.00	3140	20220714	-30.89	1825	20230103	18.90	2995	-27.55	20230215	1825	18.90	20230103	3140	-30.89	20220714	1825	18.90	20230103	5.72	N	289080	500	266 억	N	N	22	N	N
67	20230620	090432	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2155	0	3	0.00	8170460	3790	2.46	2155	2160	2155	2800	1510	2155	2155.79	0	2211	2182	2146	2117	2081	2197	2132	266	645	500	1460	5	1	53234000	1147	10.72	1.66	03	0.01	201.00	1297.00	3140	20220714	-31.37	1825	20230103	18.08	2995	-28.05	20230215	1825	18.08	20230103	3140	-31.37	20220714	1825	18.08	20230103	5.72	N	289080	500	266 억	N	N	22	N	N
68	20230619	160138	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2155	35	2	1.65	321034905	149445	69.87	2120	2175	2110	2755	1485	2120	2148.18	8275	2183	2151	2128	2096	2073	2147	2092	266	635	500	1440	5	1	53234000	1147	10.72	1.66	03	0.28	201.00	1297.00	3165	20220616	-31.91	1825	20230103	18.08	2995	-28.05	20230215	1825	18.08	20230103	3140	-31.37	20220714	1825	18.08	20230103	5.74	N	289080	500	266 억	N	N	22	N	N
69	20230619	151005	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2160	40	2	1.89	282506565	131624	61.54	2120	2175	2110	2755	1485	2120	2146.31	6661	2183	2151	2128	2096	2073	2147	2092	266	635	500	1440	5	1	53234000	1150	10.75	1.67	03	0.25	201.00	1297.00	3165	20220616	-31.75	1825	20230103	18.36	2995	-27.88	20230215	1825	18.36	20230103	3140	-31.21	20220714	1825	18.36	20230103	5.74	N	289080	500	266 억	N	N	21	N	N
70	20230619	140805	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2155	35	2	1.65	201243655	93658	43.79	2120	2175	2110	2755	1485	2120	2148.71	-1746	2183	2151	2128	2096	2073	2147	2092	266	635	500	1440	5	1	53234000	1147	10.72	1.66	03	0.18	201.00	1297.00	3165	20220616	-31.91	1825	20230103	18.08	2995	-28.05	20230215	1825	18.08	20230103	3140	-31.37	20220714	1825	18.08	20230103	5.74	N	289080	500	266 억	N	N	21	N	N
71	20230619	130406	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2165	45	2	2.12	183310315	85344	39.90	2120	2175	2110	2755	1485	2120	2147.90	938	2183	2151	2128	2096	2073	2147	2092	266	635	500	1440	5	1	53234000	1153	10.77	1.67	03	0.16	201.00	1297.00	3165	20220616	-31.60	1825	20230103	18.63	2995	-27.71	20230215	1825	18.63	20230103	3140	-31.05	20220714	1825	18.63	20230103	5.74	N	289080	500	266 억	N	N	21	N	N
72	20230619	120214	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2160	40	2	1.89	138292335	64561	30.19	2120	2165	2110	2755	1485	2120	2142.04	-5461	2183	2151	2128	2096	2073	2147	2092	266	635	500	1440	5	1	53234000	1150	10.75	1.67	03	0.12	201.00	1297.00	3165	20220616	-31.75	1825	20230103	18.36	2995	-27.88	20230215	1825	18.36	20230103	3140	-31.21	20220714	1825	18.36	20230103	5.74	N	289080	500	266 억	N	N	21	N	N
73	20230619	110347	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2155	35	2	1.65	89388615	41877	19.58	2120	2160	2110	2755	1485	2120	2134.55	-10153	2183	2151	2128	2096	2073	2147	2092	266	635	500	1440	5	1	53234000	1147	10.72	1.66	03	0.08	201.00	1297.00	3165	20220616	-31.91	1825	20230103	18.08	2995	-28.05	20230215	1825	18.08	20230103	3140	-31.37	20220714	1825	18.08	20230103	5.74	N	289080	500	266 억	N	N	21	N	N
74	20230619	100643	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2125	5	2	0.24	40372035	19039	8.90	2120	2130	2110	2755	1485	2120	2120.49	-4516	2183	2151	2128	2096	2073	2147	2092	266	635	500	1440	5	1	53234000	1131	10.57	1.64	03	0.04	201.00	1297.00	3165	20220616	-32.86	1825	20230103	16.44	2995	-29.05	20230215	1825	16.44	20230103	3140	-32.32	20220714	1825	16.44	20230103	5.74	N	289080	500	266 억	N	N	21	N	N
75	20230619	090942	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2130	10	2	0.47	10089445	4758	2.22	2120	2130	2120	2755	1485	2120	2120.52	-1529	2183	2151	2128	2096	2073	2147	2092	266	635	500	1440	5	1	53234000	1134	10.60	1.64	03	0.01	201.00	1297.00	3165	20220616	-32.70	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3140	-32.17	20220714	1825	16.71	20230103	5.74	N	289080	500	266 억	N	N	21	N	N
76	20230616	160758	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2120	0	3	0.00	447781800	210754	124.36	2120	2160	2105	2755	1485	2120	2124.70	16393	2186	2152	2126	2092	2066	2140	2080	266	635	500	1440	5	1	53234000	1129	10.55	1.63	03	0.40	201.00	1297.00	3195	20220615	-33.65	1825	20230103	16.16	2995	-29.22	20230215	1825	16.16	20230103	3165	-33.02	20220616	1825	16.16	20230103	5.68	N	289080	500	266 억	N	N	21	N	N
77	20230616	150216	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2130	10	2	0.47	425835465	200403	118.25	2120	2160	2105	2755	1485	2120	2124.90	16393	2186	2152	2126	2092	2066	2140	2080	266	635	500	1440	5	1	53234000	1134	10.60	1.64	03	0.38	201.00	1297.00	3195	20220615	-33.33	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3165	-32.70	20220616	1825	16.71	20230103	5.68	N	289080	500	266 억	N	N	40	N	N
78	20230616	140447	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2115	-5	5	-0.24	389434275	183269	108.14	2120	2160	2105	2755	1485	2120	2124.93	17021	2186	2152	2126	2092	2066	2140	2080	266	635	500	1440	5	1	53234000	1126	10.52	1.63	03	0.34	201.00	1297.00	3195	20220615	-33.80	1825	20230103	15.89	2995	-29.38	20230215	1825	15.89	20230103	3165	-33.18	20220616	1825	15.89	20230103	5.68	N	289080	500	266 억	N	N	40	N	N
79	20230616	131000	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2120	0	3	0.00	347177225	163248	96.32	2120	2160	2110	2755	1485	2120	2126.69	20974	2186	2152	2126	2092	2066	2140	2080	266	635	500	1440	5	1	53234000	1129	10.55	1.63	03	0.31	201.00	1297.00	3195	20220615	-33.65	1825	20230103	16.16	2995	-29.22	20230215	1825	16.16	20230103	3165	-33.02	20220616	1825	16.16	20230103	5.68	N	289080	500	266 억	N	N	40	N	N
80	20230616	120714	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2125	5	2	0.24	311758705	146507	86.45	2120	2160	2115	2755	1485	2120	2127.94	20974	2186	2152	2126	2092	2066	2140	2080	266	635	500	1440	5	1	53234000	1131	10.57	1.64	03	0.28	201.00	1297.00	3195	20220615	-33.49	1825	20230103	16.44	2995	-29.05	20230215	1825	16.44	20230103	3165	-32.86	20220616	1825	16.44	20230103	5.68	N	289080	500	266 억	N	N	40	N	N
81	20230616	111031	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2130	10	2	0.47	239499095	112487	66.37	2120	2160	2120	2755	1485	2120	2129.13	15410	2186	2152	2126	2092	2066	2140	2080	266	635	500	1440	5	1	53234000	1134	10.60	1.64	03	0.21	201.00	1297.00	3195	20220615	-33.33	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3165	-32.70	20220616	1825	16.71	20230103	5.68	N	289080	500	266 억	N	N	40	N	N
82	20230616	101009	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2140	20	2	0.94	199795865	93835	55.37	2120	2160	2120	2755	1485	2120	2129.23	15983	2186	2152	2126	2092	2066	2140	2080	266	635	500	1440	5	1	53234000	1139	10.65	1.65	03	0.18	201.00	1297.00	3195	20220615	-33.02	1825	20230103	17.26	2995	-28.55	20230215	1825	17.26	20230103	3165	-32.39	20220616	1825	17.26	20230103	5.68	N	289080	500	266 억	N	N	40	N	N
83	20230616	090314	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2130	10	2	0.47	111887935	52620	31.05	2120	2160	2120	2755	1485	2120	2126.34	3324	2186	2152	2126	2092	2066	2140	2080	266	635	500	1440	5	1	53234000	1134	10.60	1.64	03	0.10	201.00	1297.00	3195	20220615	-33.33	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3165	-32.70	20220616	1825	16.71	20230103	5.68	N	289080	500	266 억	N	N	40	N	N
84	20230615	150136	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2115	-20	5	-0.94	301755195	142145	52.75	2150	2160	2100	2775	1495	2135	2122.87	3198	2278	2206	2168	2096	2058	2187	2077	266	640	500	1450	5	1	53234000	1126	10.52	1.63	03	0.27	201.00	1297.00	3195	20220615	-33.80	1825	20230103	15.89	2995	-29.38	20230215	1825	15.89	20230103	3195	-33.80	20220615	1825	15.89	20230103	5.69	N	289080	500	266 억	N	N	59	N	N
85	20230615	140559	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2100	-35	5	-1.64	247775250	116498	43.23	2150	2160	2100	2775	1495	2135	2126.86	-836	2278	2206	2168	2096	2058	2187	2077	266	640	500	1450	5	1	53234000	1118	10.45	1.62	03	0.22	201.00	1297.00	3195	20220615	-34.27	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3195	-34.27	20220615	1825	15.07	20230103	5.69	N	289080	500	266 억	N	N	59	N	N
86	20230615	130738	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2115	-20	5	-0.94	173573790	81235	30.14	2150	2160	2100	2775	1495	2135	2136.69	2315	2278	2206	2168	2096	2058	2187	2077	266	640	500	1450	5	1	53234000	1126	10.52	1.63	03	0.15	201.00	1297.00	3195	20220615	-33.80	1825	20230103	15.89	2995	-29.38	20230215	1825	15.89	20230103	3195	-33.80	20220615	1825	15.89	20230103	5.69	N	289080	500	266 억	N	N	59	N	N
87	20230615	120544	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2125	-10	5	-0.47	161456020	75513	28.02	2150	2160	2100	2775	1495	2135	2138.12	4212	2278	2206	2168	2096	2058	2187	2077	266	640	500	1450	5	1	53234000	1131	10.57	1.64	03	0.14	201.00	1297.00	3195	20220615	-33.49	1825	20230103	16.44	2995	-29.05	20230215	1825	16.44	20230103	3195	-33.49	20220615	1825	16.44	20230103	5.69	N	289080	500	266 억	N	N	59	N	N
88	20230615	110727	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2130	-5	5	-0.23	125500210	58481	21.70	2150	2160	2110	2775	1495	2135	2146.00	4634	2278	2206	2168	2096	2058	2187	2077	266	640	500	1450	5	1	53234000	1134	10.60	1.64	03	0.11	201.00	1297.00	3195	20220615	-33.33	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3195	-33.33	20220615	1825	16.71	20230103	5.69	N	289080	500	266 억	N	N	59	N	N
89	20230611	184640	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2220	20	2	0.91	883172440	393610	193.37	2200	2305	2200	2860	1540	2200	2244.04	15705	2286	2242	2211	2167	2136	2237	2162	266	660	500	1490	5	1	53234000	1182	11.04	1.71	03	0.74	201.00	1297.00	3345	20220608	-33.63	1825	20230103	21.64	2995	-25.88	20230215	1825	21.64	20230103	3300	-32.73	20220609	1825	21.64	20230103	5.70	N	289080	500	266 억	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History