KissMeData/424140/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161139	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	0	3	0.00	45766315	21829	101.97	2090	2110	2090	2735	1475	2105	2096.58	1.13	0	-2347	2131	2117	2101	2087	2071	2125	2095	8	630	100	1550	5	1	7710000	162	-67.90	1.05	12	0.28	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87424	N	N	N	N
3	20230630	151140	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	-10	5	-0.48	34567055	16508	77.11	2090	2110	2090	2735	1475	2105	2093.96	1.13	0	-2208	2131	2117	2101	2087	2071	2125	2095	8	630	100	1550	5	1	7710000	162	-67.58	1.05	12	0.21	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87424	N	N	N	N
4	20230630	141139	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	-10	5	-0.48	31321520	14962	69.89	2090	2110	2090	2735	1475	2105	2093.40	1.13	0	-1120	2131	2117	2101	2087	2071	2125	2095	8	630	100	1550	5	1	7710000	162	-67.58	1.05	12	0.19	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87424	N	N	N	N
5	20230630	131137	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-15	5	-0.71	23655900	11303	52.80	2090	2110	2090	2735	1475	2105	2092.89	1.13	0	-130	2131	2117	2101	2087	2071	2125	2095	8	630	100	1550	5	1	7710000	161	-67.42	1.04	12	0.15	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87424	N	N	N	N
6	20230630	121134	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	-10	5	-0.48	17798495	8506	39.73	2090	2110	2090	2735	1475	2105	2092.46	1.13	0	347	2131	2117	2101	2087	2071	2125	2095	8	630	100	1550	5	1	7710000	162	-67.58	1.05	12	0.11	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87424	N	N	N	N
7	20230630	111122	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-5	5	-0.24	15174960	7253	33.88	2090	2110	2090	2735	1475	2105	2092.23	1.13	0	1017	2131	2117	2101	2087	2071	2125	2095	8	630	100	1550	5	1	7710000	162	-67.74	1.05	12	0.09	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87424	N	N	N	N
8	20230630	101138	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-5	5	-0.24	10569635	5055	23.61	2090	2110	2090	2735	1475	2105	2090.93	1.13	0	1542	2131	2117	2101	2087	2071	2125	2095	8	630	100	1550	5	1	7710000	162	-67.74	1.05	12	0.07	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87424	N	N	N	N
9	20230630	091137	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-15	5	-0.71	675565	323	1.51	2090	2110	2090	2735	1475	2105	2091.53	1.13	0	-224	2131	2117	2101	2087	2071	2125	2095	8	630	100	1550	5	1	7710000	161	-67.42	1.04	12	0.00	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87424	N	N	N	N
10	20230629	161131	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	0	3	0.00	44947095	21408	61.77	2090	2115	2085	2735	1475	2105	2099.55	1.13	0	-3088	2125	2115	2100	2090	2075	2107	2082	8	630	100	1550	5	1	7710000	162	-67.90	1.05	12	0.28	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87416	N	N	N	N
11	20230629	151131	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-5	5	-0.24	44163240	21035	60.69	2090	2115	2085	2735	1475	2105	2099.51	1.13	0	-2815	2125	2115	2100	2090	2075	2107	2082	8	630	100	1550	5	1	7710000	162	-67.74	1.05	12	0.27	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87416	N	N	N	N
12	20230629	141129	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-20	5	-0.95	39198715	18658	53.83	2090	2115	2085	2735	1475	2105	2100.91	1.13	0	-757	2125	2115	2100	2090	2075	2107	2082	8	630	100	1550	5	1	7710000	161	-67.26	1.04	12	0.24	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87416	N	N	N	N
13	20230629	131127	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-15	5	-0.71	34253375	16289	47.00	2090	2115	2085	2735	1475	2105	2102.85	1.13	0	1302	2125	2115	2100	2090	2075	2107	2082	8	630	100	1550	5	1	7710000	161	-67.42	1.04	12	0.21	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87416	N	N	N	N
14	20230629	121132	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	-10	5	-0.48	29105415	13829	39.90	2090	2115	2090	2735	1475	2105	2104.67	1.13	0	3319	2125	2115	2100	2090	2075	2107	2082	8	630	100	1550	5	1	7710000	162	-67.58	1.05	12	0.18	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87416	N	N	N	N
15	20230629	111133	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	0	3	0.00	23400650	11108	32.05	2090	2115	2090	2735	1475	2105	2106.65	1.13	0	5461	2125	2115	2100	2090	2075	2107	2082	8	630	100	1550	5	1	7710000	162	-67.90	1.05	12	0.14	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87416	N	N	N	N
16	20230629	101135	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	10	2	0.48	19276525	9145	26.38	2090	2115	2090	2735	1475	2105	2107.88	1.13	0	6698	2125	2115	2100	2090	2075	2107	2082	8	630	100	1550	5	1	7710000	163	-68.23	1.06	12	0.12	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87416	N	N	N	N
17	20230629	091020	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	0	3	0.00	71210	34	0.10	2090	2105	2090	2735	1475	2105	2094.41	1.13	0	-24	2125	2115	2100	2090	2075	2107	2082	8	630	100	1550	5	1	7710000	162	-67.90	1.05	12	0.00	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87416	N	N	N	N
18	20230628	161115	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-5	5	-0.24	72682120	34660	198.24	2110	2110	2085	2740	1480	2110	2097.00	1.13	0	-7465	2126	2117	2106	2097	2086	2120	2100	8	630	100	1560	5	1	7710000	162	-67.90	1.05	12	0.45	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87401	N	N	N	N
19	20230628	151124	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-5	5	-0.24	71887075	34281	196.07	2110	2110	2085	2740	1480	2110	2096.99	1.13	0	-7311	2126	2117	2106	2097	2086	2120	2100	8	630	100	1560	5	1	7710000	162	-67.90	1.05	12	0.44	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87401	N	N	N	N
20	20230628	141123	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	-15	5	-0.71	63968870	30504	174.47	2110	2110	2085	2740	1480	2110	2097.06	1.13	0	-6131	2126	2117	2106	2097	2086	2120	2100	8	630	100	1560	5	1	7710000	162	-67.58	1.05	12	0.40	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87401	N	N	N	N
21	20230628	131123	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	-15	5	-0.71	52987910	25262	144.49	2110	2110	2085	2740	1480	2110	2097.53	1.13	0	-4914	2126	2117	2106	2097	2086	2120	2100	8	630	100	1560	5	1	7710000	162	-67.58	1.05	12	0.33	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87401	N	N	N	N
22	20230628	121136	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-10	5	-0.47	38353090	18277	104.54	2110	2110	2085	2740	1480	2110	2098.43	1.13	0	-3734	2126	2117	2106	2097	2086	2120	2100	8	630	100	1560	5	1	7710000	162	-67.74	1.05	12	0.24	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87401	N	N	N	N
23	20230628	111131	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-5	5	-0.24	21201955	10107	57.81	2110	2110	2085	2740	1480	2110	2097.75	1.13	0	-2688	2126	2117	2106	2097	2086	2120	2100	8	630	100	1560	5	1	7710000	162	-67.90	1.05	12	0.13	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87401	N	N	N	N
24	20230628	101132	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-20	5	-0.95	8243385	3932	22.49	2110	2110	2085	2740	1480	2110	2096.49	1.13	0	-1439	2126	2117	2106	2097	2086	2120	2100	8	630	100	1560	5	1	7710000	161	-67.42	1.04	12	0.05	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87401	N	N	N	N
25	20230628	091127	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-5	5	-0.24	1074730	511	2.92	2110	2110	2095	2740	1480	2110	2103.19	1.13	0	-254	2126	2117	2106	2097	2086	2120	2100	8	630	100	1560	5	1	7710000	162	-67.90	1.05	12	0.01	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87401	N	N	N	N
26	20230627	161126	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2110	-5	5	-0.24	36806835	17484	89.83	2110	2115	2095	2745	1485	2115	2105.17	1.13	0	-7144	2135	2125	2110	2100	2085	2130	2105	8	630	100	1560	5	1	7710000	163	-68.06	1.05	12	0.23	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87387	N	N	N	N
27	20230627	151137	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2110	-5	5	-0.24	32032675	15220	78.20	2110	2115	2095	2745	1485	2115	2104.64	1.13	0	-6952	2135	2125	2110	2100	2085	2130	2105	8	630	100	1560	5	1	7710000	163	-68.06	1.05	12	0.20	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87387	N	N	N	N
28	20230627	141146	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2110	-5	5	-0.24	26671250	12673	65.11	2110	2115	2095	2745	1485	2115	2104.57	1.13	0	-5867	2135	2125	2110	2100	2085	2130	2105	8	630	100	1560	5	1	7710000	163	-68.06	1.05	12	0.16	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87387	N	N	N	N
29	20230627	121143	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2100	-15	5	-0.71	11850655	5627	28.91	2110	2115	2100	2745	1485	2115	2106.03	1.13	0	-3556	2135	2125	2110	2100	2085	2130	2105	8	630	100	1560	5	1	7710000	162	-67.74	1.05	12	0.07	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87387	N	N	N	N
30	20230627	111154	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2100	-15	5	-0.71	7842395	3723	19.13	2110	2115	2100	2745	1485	2115	2106.47	1.13	0	-2423	2135	2125	2110	2100	2085	2130	2105	8	630	100	1560	5	1	7710000	162	-67.74	1.05	12	0.05	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87387	N	N	N	N
31	20230627	101119	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2110	-5	5	-0.24	3698785	1756	9.02	2110	2115	2100	2745	1485	2115	2106.37	1.13	0	-1305	2135	2125	2110	2100	2085	2130	2105	8	630	100	1560	5	1	7710000	163	-68.06	1.05	12	0.02	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87387	N	N	N	N
32	20230627	091125	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2115	0	3	0.00	498335	236	1.21	2110	2115	2105	2745	1485	2115	2111.59	1.13	0	-132	2135	2125	2110	2100	2085	2130	2105	8	630	100	1560	5	1	7710000	163	-68.23	1.06	12	0.00	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87387	N	N	N	N
33	20230626	161125	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2115	5	2	0.24	40951740	19463	39.87	2095	2120	2095	2740	1480	2110	2104.08	1.13	0	-8354	2133	2121	2108	2096	2083	2115	2090	8	630	100	1560	5	1	7710000	163	-68.23	1.06	12	0.25	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87429	N	N	N	N
34	20230626	151131	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2100	-10	5	-0.47	40146030	19080	39.08	2095	2120	2095	2740	1480	2110	2104.09	1.13	0	-8187	2133	2121	2108	2096	2083	2115	2090	8	630	100	1560	5	1	7710000	162	-67.74	1.05	12	0.25	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87429	N	N	N	N
35	20230626	141129	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2100	-10	5	-0.47	36211430	17207	35.25	2095	2120	2095	2740	1480	2110	2104.46	1.13	0	-6858	2133	2121	2108	2096	2083	2115	2090	8	630	100	1560	5	1	7710000	162	-67.74	1.05	12	0.22	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87429	N	N	N	N
36	20230626	121125	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2110	0	3	0.00	19053255	9055	18.55	2095	2120	2095	2740	1480	2110	2104.17	1.13	0	-4198	2133	2121	2108	2096	2083	2115	2090	8	630	100	1560	5	1	7710000	163	-68.06	1.05	12	0.12	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87429	N	N	N	N
37	20230626	111125	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2100	-10	5	-0.47	14646655	6957	14.25	2095	2120	2095	2740	1480	2110	2105.31	1.13	0	-2912	2133	2121	2108	2096	2083	2115	2090	8	630	100	1560	5	1	7710000	162	-67.74	1.05	12	0.09	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87429	N	N	N	N
38	20230626	101121	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2110	0	3	0.00	10999845	5221	10.69	2095	2120	2095	2740	1480	2110	2106.85	1.13	0	-1622	2133	2121	2108	2096	2083	2115	2090	8	630	100	1560	5	1	7710000	163	-68.06	1.05	12	0.07	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87429	N	N	N	N
39	20230626	091128	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2110	0	3	0.00	788120	374	0.77	2095	2120	2095	2740	1480	2110	2107.27	1.13	0	-272	2133	2121	2108	2096	2083	2115	2090	8	630	100	1560	5	1	7710000	163	-68.06	1.05	12	0.00	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87429	N	N	N	N
40	20230623	191037	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2110	0	3	0.00	102751405	48821	123.51	2120	2120	2095	2740	1480	2110	2104.66	1.13	51	-3453	2140	2125	2115	2100	2090	2120	2095	8	630	100	1560	5	1	7710000	163	-68.06	1.05	12	0.63	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87429	N	N	N	N
41	20230623	140913	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2100	-10	5	-0.47	86072495	40911	103.50	2120	2120	2095	2740	1480	2110	2103.90	1.13	0	-2854	2140	2125	2115	2100	2090	2120	2095	8	630	100	1560	5	1	7710000	162	-67.74	1.05	12	0.53	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87378	N	N	N	N
42	20230622	160315	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2110	-15	5	-0.71	83533950	39529	286.53	2115	2130	2105	2760	1490	2125	2113.23	1.13	0	-6	2138	2131	2123	2116	2108	2135	2120	8	635	100	1570	5	1	7710000	163	-68.06	1.05	12	0.51	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87384	N	N	N	N
43	20230622	150719	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2115	-10	5	-0.47	80408035	38048	275.79	2115	2130	2105	2760	1490	2125	2113.33	1.13	0	-6	2138	2131	2123	2116	2108	2135	2120	8	635	100	1570	5	1	7710000	163	-68.23	1.06	12	0.49	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87384	N	N	N	N
44	20230622	140440	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2115	-10	5	-0.47	53541320	25325	183.57	2115	2130	2105	2760	1490	2125	2114.17	1.13	0	-6	2138	2131	2123	2116	2108	2135	2120	8	635	100	1570	5	1	7710000	163	-68.23	1.06	12	0.33	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87384	N	N	N	N
45	20230622	130312	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2115	-10	5	-0.47	43066155	20370	147.65	2115	2130	2105	2760	1490	2125	2114.20	1.13	0	-4	2138	2131	2123	2116	2108	2135	2120	8	635	100	1570	5	1	7710000	163	-68.23	1.06	12	0.26	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87384	N	N	N	N
46	20230622	120714	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	0	3	0.00	34543155	16343	118.46	2115	2130	2105	2760	1490	2125	2113.64	1.13	0	-5	2138	2131	2123	2116	2108	2135	2120	8	635	100	1570	5	1	7710000	164	-68.55	1.06	12	0.21	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87384	N	N	N	N
47	20230622	110240	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2115	-10	5	-0.47	31154395	14744	106.87	2115	2130	2105	2760	1490	2125	2113.02	1.13	0	-4	2138	2131	2123	2116	2108	2135	2120	8	635	100	1570	5	1	7710000	163	-68.23	1.06	12	0.19	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87384	N	N	N	N
48	20230622	100949	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2120	-5	5	-0.24	6130845	2895	20.98	2115	2130	2115	2760	1490	2125	2117.74	1.13	0	-7	2138	2131	2123	2116	2108	2135	2120	8	635	100	1570	5	1	7710000	163	-68.39	1.06	12	0.04	-31.00	2003.00	2170	20230607	-2.30	1960	20221223	8.16	2170	-2.30	20230607	1970	7.61	20230103	2170	-2.30	20230607	1960	8.16	20221223	0.07	N	424140	100	7 억	87384	N	N	N	N
49	20230622	090211	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	1.13	0	0	2138	2131	2123	2116	2108	2135	2120	8	635	100	1570	5	1	7710000	164	-68.55	1.06	12	0.00	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87384	N	N	N	N
50	20230621	160117	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-10	5	-0.47	29238270	13796	57.56	2120	2130	2115	2775	1495	2135	2119.33	1.13	0	-8207	2148	2141	2128	2121	2108	2145	2125	8	640	100	1570	5	1	7710000	164	-68.55	1.06	12	0.18	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
51	20230621	150516	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2120	-15	5	-0.70	28287900	13348	55.69	2120	2130	2115	2775	1495	2135	2119.26	1.13	0	-7881	2148	2141	2128	2121	2108	2145	2125	8	640	100	1570	5	1	7710000	163	-68.39	1.06	12	0.17	-31.00	2003.00	2170	20230607	-2.30	1960	20221223	8.16	2170	-2.30	20230607	1970	7.61	20230103	2170	-2.30	20230607	1960	8.16	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
52	20230621	140125	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2120	-15	5	-0.70	23815570	11239	46.89	2120	2130	2115	2775	1495	2135	2119.01	1.13	0	-6380	2148	2141	2128	2121	2108	2145	2125	8	640	100	1570	5	1	7710000	163	-68.39	1.06	12	0.15	-31.00	2003.00	2170	20230607	-2.30	1960	20221223	8.16	2170	-2.30	20230607	1970	7.61	20230103	2170	-2.30	20230607	1960	8.16	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
53	20230621	130729	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-10	5	-0.47	20844650	9838	41.05	2120	2130	2115	2775	1495	2135	2118.79	1.13	0	-5139	2148	2141	2128	2121	2108	2145	2125	8	640	100	1570	5	1	7710000	164	-68.55	1.06	12	0.13	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
54	20230621	120526	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2120	-15	5	-0.70	14089125	6652	27.75	2120	2130	2115	2775	1495	2135	2118.03	1.13	0	-3722	2148	2141	2128	2121	2108	2145	2125	8	640	100	1570	5	1	7710000	163	-68.39	1.06	12	0.09	-31.00	2003.00	2170	20230607	-2.30	1960	20221223	8.16	2170	-2.30	20230607	1970	7.61	20230103	2170	-2.30	20230607	1960	8.16	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
55	20230621	110522	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2115	-20	5	-0.94	9184815	4338	18.10	2120	2130	2115	2775	1495	2135	2117.29	1.13	0	-2354	2148	2141	2128	2121	2108	2145	2125	8	640	100	1570	5	1	7710000	163	-68.23	1.06	12	0.06	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
56	20230621	100734	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-10	5	-0.47	3331385	1571	6.55	2120	2130	2115	2775	1495	2135	2120.55	1.13	0	-987	2148	2141	2128	2121	2108	2145	2125	8	640	100	1570	5	1	7710000	164	-68.55	1.06	12	0.02	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
57	20230621	090246	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	1.13	0	0	2148	2141	2128	2121	2108	2145	2125	8	640	100	1570	5	1	7710000	165	-68.87	1.07	12	0.00	-31.00	2003.00	2170	20230607	-1.61	1960	20221223	8.93	2170	-1.61	20230607	1970	8.38	20230103	2170	-1.61	20230607	1960	8.93	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
58	20230620	160932	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2135	0	3	0.00	50969145	23967	72.04	2120	2135	2115	2775	1495	2135	2126.64	1.13	0	-7817	2155	2145	2130	2120	2105	2150	2125	8	640	100	1570	5	1	7710000	165	-68.87	1.07	12	0.31	-31.00	2003.00	2170	20230607	-1.61	1960	20221223	8.93	2170	-1.61	20230607	1970	8.38	20230103	2170	-1.61	20230607	1960	8.93	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
59	20230620	150443	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-10	5	-0.47	48877425	22983	69.08	2120	2135	2115	2775	1495	2135	2126.68	1.13	0	-7405	2155	2145	2130	2120	2105	2150	2125	8	640	100	1570	5	1	7710000	164	-68.55	1.06	12	0.30	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
60	20230620	140947	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-10	5	-0.47	36072775	16960	50.98	2120	2135	2115	2775	1495	2135	2126.93	1.13	0	-6423	2155	2145	2130	2120	2105	2150	2125	8	640	100	1570	5	1	7710000	164	-68.55	1.06	12	0.22	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
61	20230620	130339	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2130	-5	5	-0.23	32988870	15509	46.62	2120	2135	2115	2775	1495	2135	2127.08	1.13	0	-5045	2155	2145	2130	2120	2105	2150	2125	8	640	100	1570	5	1	7710000	164	-68.71	1.06	12	0.20	-31.00	2003.00	2170	20230607	-1.84	1960	20221223	8.67	2170	-1.84	20230607	1970	8.12	20230103	2170	-1.84	20230607	1960	8.67	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
62	20230620	120336	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-10	5	-0.47	30133950	14166	42.58	2120	2135	2115	2775	1495	2135	2127.20	1.13	0	-3851	2155	2145	2130	2120	2105	2150	2125	8	640	100	1570	5	1	7710000	164	-68.55	1.06	12	0.18	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
63	20230620	110715	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2135	0	3	0.00	27187370	12781	38.42	2120	2135	2115	2775	1495	2135	2127.17	1.13	0	-2649	2155	2145	2130	2120	2105	2150	2125	8	640	100	1570	5	1	7710000	165	-68.87	1.07	12	0.17	-31.00	2003.00	2170	20230607	-1.61	1960	20221223	8.93	2170	-1.61	20230607	1970	8.38	20230103	2170	-1.61	20230607	1960	8.93	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
64	20230620	101005	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-10	5	-0.47	4939465	2329	7.00	2120	2135	2115	2775	1495	2135	2120.85	1.13	0	-1282	2155	2145	2130	2120	2105	2150	2125	8	640	100	1570	5	1	7710000	164	-68.55	1.06	12	0.03	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
65	20230620	090441	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	1.13	0	0	2155	2145	2130	2120	2105	2150	2125	8	640	100	1570	5	1	7710000	165	-68.87	1.07	12	0.00	-31.00	2003.00	2170	20230607	-1.61	1960	20221223	8.93	2170	-1.61	20230607	1970	8.38	20230103	2170	-1.61	20230607	1960	8.93	20221223	0.07	N	424140	100	7 억	87386	N	N	N	N
66	20230619	160220	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2135	5	2	0.23	70643945	33268	226.48	2130	2140	2115	2765	1495	2130	2123.48	1.14	0	-7859	2146	2137	2131	2122	2116	2135	2120	8	635	100	1570	5	1	7710000	165	-68.87	1.07	12	0.43	-31.00	2003.00	2170	20230607	-1.61	1960	20221223	8.93	2170	-1.61	20230607	1970	8.38	20230103	2170	-1.61	20230607	1960	8.93	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
67	20230619	150258	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-5	5	-0.23	69113810	32548	221.58	2130	2140	2115	2765	1495	2130	2123.44	1.14	0	-7418	2146	2137	2131	2122	2116	2135	2120	8	635	100	1570	5	1	7710000	164	-68.55	1.06	12	0.42	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
68	20230619	140730	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2135	5	2	0.23	64815920	30528	207.83	2130	2140	2115	2765	1495	2130	2123.16	1.14	0	-6341	2146	2137	2131	2122	2116	2135	2120	8	635	100	1570	5	1	7710000	165	-68.87	1.07	12	0.40	-31.00	2003.00	2170	20230607	-1.61	1960	20221223	8.93	2170	-1.61	20230607	1970	8.38	20230103	2170	-1.61	20230607	1960	8.93	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
69	20230619	130210	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-5	5	-0.23	58387455	27510	187.28	2130	2140	2115	2765	1495	2130	2122.41	1.14	0	-4912	2146	2137	2131	2122	2116	2135	2120	8	635	100	1570	5	1	7710000	164	-68.55	1.06	12	0.36	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
70	20230619	120857	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2120	-10	5	-0.47	54539405	25700	174.96	2130	2140	2115	2765	1495	2130	2122.16	1.14	0	-3852	2146	2137	2131	2122	2116	2135	2120	8	635	100	1570	5	1	7710000	163	-68.39	1.06	12	0.33	-31.00	2003.00	2170	20230607	-2.30	1960	20221223	8.16	2170	-2.30	20230607	1970	7.61	20230103	2170	-2.30	20230607	1960	8.16	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
71	20230619	110558	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2135	5	2	0.23	48775165	22986	156.48	2130	2140	2115	2765	1495	2130	2121.95	1.14	0	-2531	2146	2137	2131	2122	2116	2135	2120	8	635	100	1570	5	1	7710000	165	-68.87	1.07	12	0.30	-31.00	2003.00	2170	20230607	-1.61	1960	20221223	8.93	2170	-1.61	20230607	1970	8.38	20230103	2170	-1.61	20230607	1960	8.93	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
72	20230619	100205	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2120	-10	5	-0.47	43613190	20563	139.99	2130	2140	2115	2765	1495	2130	2120.95	1.14	0	-1048	2146	2137	2131	2122	2116	2135	2120	8	635	100	1570	5	1	7710000	163	-68.39	1.06	12	0.27	-31.00	2003.00	2170	20230607	-2.30	1960	20221223	8.16	2170	-2.30	20230607	1970	7.61	20230103	2170	-2.30	20230607	1960	8.16	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
73	20230619	090655	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-5	5	-0.23	22088940	10416	70.91	2130	2140	2120	2765	1495	2130	2120.67	1.14	0	0	2146	2137	2131	2122	2116	2135	2120	8	635	100	1570	5	1	7710000	164	-68.55	1.06	12	0.14	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
74	20230616	160411	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2130	-15	5	-0.70	31257390	14689	36.99	2140	2140	2125	2785	1505	2145	2127.95	1.14	0	-7561	2165	2155	2140	2130	2115	2160	2135	8	640	100	1580	5	1	7710000	164	-68.71	1.06	12	0.19	-31.00	2003.00	2170	20230607	-1.84	1960	20221223	8.67	2170	-1.84	20230607	1970	8.12	20230103	2170	-1.84	20230607	1960	8.67	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
75	20230616	150614	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-20	5	-0.93	30570855	14366	36.17	2140	2140	2125	2785	1505	2145	2128.00	1.14	0	-7270	2165	2155	2140	2130	2115	2160	2135	8	640	100	1580	5	1	7710000	164	-68.55	1.06	12	0.19	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
76	20230616	141002	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-20	5	-0.93	27180230	12771	32.16	2140	2140	2125	2785	1505	2145	2128.28	1.14	0	-6106	2165	2155	2140	2130	2115	2160	2135	8	640	100	1580	5	1	7710000	164	-68.55	1.06	12	0.17	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
77	20230616	130856	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-20	5	-0.93	23917205	11236	28.29	2140	2140	2125	2785	1505	2145	2128.62	1.14	0	-4757	2165	2155	2140	2130	2115	2160	2135	8	640	100	1580	5	1	7710000	164	-68.55	1.06	12	0.15	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
78	20230616	120331	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-20	5	-0.93	20856525	9796	24.67	2140	2140	2125	2785	1505	2145	2129.09	1.14	0	-3368	2165	2155	2140	2130	2115	2160	2135	8	640	100	1580	5	1	7710000	164	-68.55	1.06	12	0.13	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
79	20230616	110811	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2125	-20	5	-0.93	14756275	6930	17.45	2140	2140	2125	2785	1505	2145	2129.33	1.14	0	-2229	2165	2155	2140	2130	2115	2160	2135	8	640	100	1580	5	1	7710000	164	-68.55	1.06	12	0.09	-31.00	2003.00	2170	20230607	-2.07	1960	20221223	8.42	2170	-2.07	20230607	1970	7.87	20230103	2170	-2.07	20230607	1960	8.42	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
80	20230616	100709	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2130	-15	5	-0.70	2403055	1128	2.84	2140	2140	2130	2785	1505	2145	2130.37	1.14	0	-988	2165	2155	2140	2130	2115	2160	2135	8	640	100	1580	5	1	7710000	164	-68.71	1.06	12	0.01	-31.00	2003.00	2170	20230607	-1.84	1960	20221223	8.67	2170	-1.84	20230607	1970	8.12	20230103	2170	-1.84	20230607	1960	8.67	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
81	20230616	090153	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.14	0	0	2165	2155	2140	2130	2115	2160	2135	8	640	100	1580	5	1	7710000	165	-69.19	1.07	12	0.00	-31.00	2003.00	2170	20230607	-1.15	1960	20221223	9.44	2170	-1.15	20230607	1970	8.88	20230103	2170	-1.15	20230607	1960	9.44	20221223	0.07	N	424140	100	7 억	87662	N	N	N	N
82	20230615	150217	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2145	-5	5	-0.23	81428355	38043	86.68	2140	2150	2125	2795	1505	2150	2140.43	1.14	0	2387	2176	2162	2141	2127	2106	2170	2135	8	645	100	1590	5	1	7710000	165	-69.19	1.07	12	0.49	-31.00	2003.00	2170	20230607	-1.15	1960	20221223	9.44	2170	-1.15	20230607	1970	8.88	20230103	2170	-1.15	20230607	1960	9.44	20221223	0.07	N	424140	100	7 억	87539	N	N	N	N
83	20230615	140733	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2145	-5	5	-0.23	68936195	32211	73.40	2140	2150	2125	2795	1505	2150	2140.14	1.14	0	1666	2176	2162	2141	2127	2106	2170	2135	8	645	100	1590	5	1	7710000	165	-69.19	1.07	12	0.42	-31.00	2003.00	2170	20230607	-1.15	1960	20221223	9.44	2170	-1.15	20230607	1970	8.88	20230103	2170	-1.15	20230607	1960	9.44	20221223	0.07	N	424140	100	7 억	87539	N	N	N	N
84	20230615	130254	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2145	-5	5	-0.23	53272700	24899	56.73	2140	2150	2125	2795	1505	2150	2139.55	1.14	0	821	2176	2162	2141	2127	2106	2170	2135	8	645	100	1590	5	1	7710000	165	-69.19	1.07	12	0.32	-31.00	2003.00	2170	20230607	-1.15	1960	20221223	9.44	2170	-1.15	20230607	1970	8.88	20230103	2170	-1.15	20230607	1960	9.44	20221223	0.07	N	424140	100	7 억	87539	N	N	N	N
85	20230615	120434	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2130	-20	5	-0.93	43181370	20183	45.99	2140	2150	2125	2795	1505	2150	2139.49	1.14	0	11	2176	2162	2141	2127	2106	2170	2135	8	645	100	1590	5	1	7710000	164	-68.71	1.06	12	0.26	-31.00	2003.00	2170	20230607	-1.84	1960	20221223	8.67	2170	-1.84	20230607	1970	8.12	20230103	2170	-1.84	20230607	1960	8.67	20221223	0.07	N	424140	100	7 억	87539	N	N	N	N
86	20230615	110911	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2140	-10	5	-0.47	25778365	12035	27.42	2140	2150	2135	2795	1505	2150	2141.95	1.14	0	-757	2176	2162	2141	2127	2106	2170	2135	8	645	100	1590	5	1	7710000	165	-69.03	1.07	12	0.16	-31.00	2003.00	2170	20230607	-1.38	1960	20221223	9.18	2170	-1.38	20230607	1970	8.63	20230103	2170	-1.38	20230607	1960	9.18	20221223	0.07	N	424140	100	7 억	87539	N	N	N	N
87	20230611	184759	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2155	5	2	0.23	43984610	20410	85.66	2150	2160	2145	2795	1505	2150	2155.07	1.14	-52	9948	2173	2161	2143	2131	2113	2167	2137	8	645	100	1590	5	1	7710000	166	-69.52	1.08	12	0.26	-31.00	2003.00	2170	20230607	-0.69	1960	20221223	9.95	2170	-0.69	20230607	1970	9.39	20230103	2170	-0.69	20230607	1960	9.95	20221223	0.07	N	424140	100	7 억	87725	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History