KissMeData/438580/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

35 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	161144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	35	2	1.48	120239680	50099	5493.31	2365	2420	2345	3070	1660	2365	2400.04	0.11	0	-3	2381	2372	2361	2352	2341	2375	2355	3	705	100	1650	5	1	3020000	72	141.18	1.31	12	1.66	17.00	1830.00	2420	20230630	-0.83	2095	20221205	14.56	2420	-0.83	20230630	2155	11.37	20230125	2420	-0.83	20230630	2095	14.56	20221205	0.16	N	438580	100	3 억	3210	N	N	N	N
3	20230630	151146	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	45	2	1.90	104356375	43481	4767.65	2365	2420	2345	3070	1660	2365	2400.05	0.11	0	-6	2381	2372	2361	2352	2341	2375	2355	3	705	100	1650	5	1	3020000	73	141.76	1.32	12	1.44	17.00	1830.00	2420	20230630	-0.41	2095	20221205	15.04	2420	-0.41	20230630	2155	11.83	20230125	2420	-0.41	20230630	2095	15.04	20221205	0.16	N	438580	100	3 억	3210	N	N	N	N
4	20230630	141145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2405	40	2	1.69	86437930	36015	3949.01	2365	2420	2345	3070	1660	2365	2400.05	0.11	0	-6	2381	2372	2361	2352	2341	2375	2355	3	705	100	1650	5	1	3020000	73	141.47	1.31	12	1.19	17.00	1830.00	2420	20230630	-0.62	2095	20221205	14.80	2420	-0.62	20230630	2155	11.60	20230125	2420	-0.62	20230630	2095	14.80	20221205	0.16	N	438580	100	3 억	3210	N	N	N	N
5	20230630	131143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	35	2	1.48	50294630	20983	2300.77	2365	2410	2345	3070	1660	2365	2396.92	0.11	0	-6	2381	2372	2361	2352	2341	2375	2355	3	705	100	1650	5	1	3020000	72	141.18	1.31	12	0.69	17.00	1830.00	2410	20230630	-0.41	2095	20221205	14.56	2410	-0.41	20230630	2155	11.37	20230125	2410	-0.41	20230630	2095	14.56	20221205	0.16	N	438580	100	3 억	3210	N	N	N	N
6	20230630	121140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2405	40	2	1.69	47177420	19673	2157.13	2365	2410	2345	3070	1660	2365	2398.08	0.11	0	-6	2381	2372	2361	2352	2341	2375	2355	3	705	100	1650	5	1	3020000	73	141.47	1.31	12	0.65	17.00	1830.00	2410	20230630	-0.21	2095	20221205	14.80	2410	-0.21	20230630	2155	11.60	20230125	2410	-0.21	20230630	2095	14.80	20221205	0.16	N	438580	100	3 억	3210	N	N	N	N
7	20230630	111127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	45	2	1.90	34528810	14405	1579.50	2365	2410	2345	3070	1660	2365	2397.00	0.11	0	-6	2381	2372	2361	2352	2341	2375	2355	3	705	100	1650	5	1	3020000	73	141.76	1.32	12	0.48	17.00	1830.00	2410	20230630	0.00	2095	20221205	15.04	2410	0.00	20230630	2155	11.83	20230125	2410	0.00	20230630	2095	15.04	20221205	0.16	N	438580	100	3 억	3210	N	N	N	N
8	20230630	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	20	2	0.85	1341205	565	61.95	2365	2385	2345	3070	1660	2365	2373.81	0.11	0	-5	2381	2372	2361	2352	2341	2375	2355	3	705	100	1650	5	1	3020000	72	140.29	1.30	12	0.02	17.00	1830.00	2405	20230227	-0.83	2095	20221205	13.84	2405	-0.83	20230227	2155	10.67	20230125	2405	-0.83	20230227	2095	13.84	20221205	0.16	N	438580	100	3 억	3210	N	N	N	N
9	20230630	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-20	5	-0.85	437430	185	20.29	2365	2370	2345	3070	1660	2365	2364.49	0.11	0	-5	2381	2372	2361	2352	2341	2375	2355	3	705	100	1650	5	1	3020000	71	137.94	1.28	12	0.01	17.00	1830.00	2405	20230227	-2.49	2095	20221205	11.93	2405	-2.49	20230227	2155	8.82	20230125	2405	-2.49	20230227	2095	11.93	20221205	0.16	N	438580	100	3 억	3210	N	N	N	N
10	20230629	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	2151480	912	25.31	2365	2370	2350	3065	1655	2360	2359.08	0.11	0	-454	2376	2367	2356	2347	2336	2372	2352	3	705	100	1650	5	1	3020000	71	139.12	1.29	12	0.03	17.00	1830.00	2405	20230227	-1.66	2095	20221205	12.89	2405	-1.66	20230227	2155	9.74	20230125	2405	-1.66	20230227	2095	12.89	20221205	0.16	N	438580	100	3 억	3221	N	N	N	N
11	20230629	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	10	2	0.42	2026205	859	23.84	2365	2370	2350	3065	1655	2360	2358.80	0.11	0	-441	2376	2367	2356	2347	2336	2372	2352	3	705	100	1650	5	1	3020000	72	139.41	1.30	12	0.03	17.00	1830.00	2405	20230227	-1.46	2095	20221205	13.13	2405	-1.46	20230227	2155	9.98	20230125	2405	-1.46	20230227	2095	13.13	20221205	0.16	N	438580	100	3 억	3221	N	N	N	N
12	20230629	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-5	5	-0.21	1412270	599	16.63	2365	2365	2350	3065	1655	2360	2357.71	0.11	0	-339	2376	2367	2356	2347	2336	2372	2352	3	705	100	1650	5	1	3020000	71	138.53	1.29	12	0.02	17.00	1830.00	2405	20230227	-2.08	2095	20221205	12.41	2405	-2.08	20230227	2155	9.28	20230125	2405	-2.08	20230227	2095	12.41	20221205	0.16	N	438580	100	3 억	3221	N	N	N	N
13	20230629	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-10	5	-0.42	538625	229	6.36	2365	2365	2350	3065	1655	2360	2352.07	0.11	0	-222	2376	2367	2356	2347	2336	2372	2352	3	705	100	1650	5	1	3020000	71	138.24	1.28	12	0.01	17.00	1830.00	2405	20230227	-2.29	2095	20221205	12.17	2405	-2.29	20230227	2155	9.05	20230125	2405	-2.29	20230227	2095	12.17	20221205	0.16	N	438580	100	3 억	3221	N	N	N	N
14	20230629	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-10	5	-0.42	282460	120	3.33	2365	2365	2350	3065	1655	2360	2353.83	0.11	0	-114	2376	2367	2356	2347	2336	2372	2352	3	705	100	1650	5	1	3020000	71	138.24	1.28	12	0.00	17.00	1830.00	2405	20230227	-2.29	2095	20221205	12.17	2405	-2.29	20230227	2155	9.05	20230125	2405	-2.29	20230227	2095	12.17	20221205	0.16	N	438580	100	3 억	3221	N	N	N	N
15	20230629	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	25970	11	0.31	2365	2365	2360	3065	1655	2360	2360.91	0.11	0	-9	2376	2367	2356	2347	2336	2372	2352	3	705	100	1650	5	1	3020000	71	139.12	1.29	12	0.00	17.00	1830.00	2405	20230227	-1.66	2095	20221205	12.89	2405	-1.66	20230227	2155	9.74	20230125	2405	-1.66	20230227	2095	12.89	20221205	0.16	N	438580	100	3 억	3221	N	N	N	N
16	20230629	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	2365	1	0.03	2365	2365	2365	3065	1655	2360	2365.00	0.11	0	0	2376	2367	2356	2347	2336	2372	2352	3	705	100	1650	5	1	3020000	71	139.12	1.29	12	0.00	17.00	1830.00	2405	20230227	-1.66	2095	20221205	12.89	2405	-1.66	20230227	2155	9.74	20230125	2405	-1.66	20230227	2095	12.89	20221205	0.16	N	438580	100	3 억	3221	N	N	N	N
17	20230629	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.11	0	0	2376	2367	2356	2347	2336	2372	2352	3	705	100	1650	5	1	3020000	71	138.82	1.29	12	0.00	17.00	1830.00	2405	20230227	-1.87	2095	20221205	12.65	2405	-1.87	20230227	2155	9.51	20230125	2405	-1.87	20230227	2095	12.65	20221205	0.16	N	438580	100	3 억	3221	N	N	N	N
18	20230628	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	8485705	3603	108.56	2350	2365	2345	3070	1660	2365	2355.18	0.11	0	-1230	2391	2377	2371	2357	2351	2375	2355	3	705	100	1650	5	1	3020000	71	138.82	1.29	12	0.12	17.00	1830.00	2405	20230227	-1.87	2095	20221205	12.65	2405	-1.87	20230227	2155	9.51	20230125	2405	-1.87	20230227	2095	12.65	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
19	20230628	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-20	5	-0.85	8375455	3556	107.14	2350	2365	2345	3070	1660	2365	2355.30	0.11	0	-1204	2391	2377	2371	2357	2351	2375	2355	3	705	100	1650	5	1	3020000	71	137.94	1.28	12	0.12	17.00	1830.00	2405	20230227	-2.49	2095	20221205	11.93	2405	-2.49	20230227	2155	8.82	20230125	2405	-2.49	20230227	2095	11.93	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
20	20230628	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	7477950	3174	95.63	2350	2365	2350	3070	1660	2365	2356.00	0.11	0	-1014	2391	2377	2371	2357	2351	2375	2355	3	705	100	1650	5	1	3020000	71	138.53	1.29	12	0.11	17.00	1830.00	2405	20230227	-2.08	2095	20221205	12.41	2405	-2.08	20230227	2155	9.28	20230125	2405	-2.08	20230227	2095	12.41	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
21	20230628	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	6736020	2859	86.14	2350	2365	2350	3070	1660	2365	2356.08	0.11	0	-813	2391	2377	2371	2357	2351	2375	2355	3	705	100	1650	5	1	3020000	71	138.53	1.29	12	0.09	17.00	1830.00	2405	20230227	-2.08	2095	20221205	12.41	2405	-2.08	20230227	2155	9.28	20230125	2405	-2.08	20230227	2095	12.41	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
22	20230628	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	6279140	2665	80.30	2350	2365	2350	3070	1660	2365	2356.15	0.11	0	-621	2391	2377	2371	2357	2351	2375	2355	3	705	100	1650	5	1	3020000	71	138.53	1.29	12	0.09	17.00	1830.00	2405	20230227	-2.08	2095	20221205	12.41	2405	-2.08	20230227	2155	9.28	20230125	2405	-2.08	20230227	2095	12.41	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
23	20230628	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	4920120	2089	62.94	2350	2365	2350	3070	1660	2365	2355.25	0.11	0	-432	2391	2377	2371	2357	2351	2375	2355	3	705	100	1650	5	1	3020000	71	138.82	1.29	12	0.07	17.00	1830.00	2405	20230227	-1.87	2095	20221205	12.65	2405	-1.87	20230227	2155	9.51	20230125	2405	-1.87	20230227	2095	12.65	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
24	20230628	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	569305	242	7.29	2350	2355	2350	3070	1660	2365	2352.50	0.11	0	-242	2391	2377	2371	2357	2351	2375	2355	3	705	100	1650	5	1	3020000	71	138.53	1.29	12	0.01	17.00	1830.00	2405	20230227	-2.08	2095	20221205	12.41	2405	-2.08	20230227	2155	9.28	20230125	2405	-2.08	20230227	2095	12.41	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
25	20230628	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-15	5	-0.63	122200	52	1.57	2350	2350	2350	3070	1660	2365	2350.00	0.11	0	-52	2391	2377	2371	2357	2351	2375	2355	3	705	100	1650	5	1	3020000	71	138.24	1.28	12	0.00	17.00	1830.00	2405	20230227	-2.29	2095	20221205	12.17	2405	-2.29	20230227	2155	9.05	20230125	2405	-2.29	20230227	2095	12.17	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
26	20230627	161132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	-25	5	-1.05	7858080	3319	232.42	2370	2385	2365	3105	1675	2390	2367.60	0.11	0	-1194	2416	2402	2376	2362	2336	2410	2370	3	715	100	1670	5	1	3020000	71	139.12	1.29	12	0.11	17.00	1830.00	2405	20230227	-1.66	2095	20221205	12.89	2405	-1.66	20230227	2155	9.74	20230125	2405	-1.66	20230227	2095	12.89	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
27	20230627	151143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-20	5	-0.84	3095205	1306	91.46	2370	2385	2365	3105	1675	2390	2369.99	0.11	0	-1186	2416	2402	2376	2362	2336	2410	2370	3	715	100	1670	5	1	3020000	72	139.41	1.30	12	0.04	17.00	1830.00	2405	20230227	-1.46	2095	20221205	13.13	2405	-1.46	20230227	2155	9.98	20230125	2405	-1.46	20230227	2095	13.13	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
28	20230627	141152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-20	5	-0.84	2580885	1089	76.26	2370	2385	2365	3105	1675	2390	2369.96	0.11	0	-996	2416	2402	2376	2362	2336	2410	2370	3	715	100	1670	5	1	3020000	72	139.41	1.30	12	0.04	17.00	1830.00	2405	20230227	-1.46	2095	20221205	13.13	2405	-1.46	20230227	2155	9.98	20230125	2405	-1.46	20230227	2095	13.13	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
29	20230627	121149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-20	5	-0.84	1564095	660	46.22	2370	2385	2365	3105	1675	2390	2369.84	0.11	0	-615	2416	2402	2376	2362	2336	2410	2370	3	715	100	1670	5	1	3020000	72	139.41	1.30	12	0.02	17.00	1830.00	2405	20230227	-1.46	2095	20221205	13.13	2405	-1.46	20230227	2155	9.98	20230125	2405	-1.46	20230227	2095	13.13	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
30	20230627	111200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-20	5	-0.84	1109040	468	32.77	2370	2370	2365	3105	1675	2390	2369.74	0.11	0	-424	2416	2402	2376	2362	2336	2410	2370	3	715	100	1670	5	1	3020000	72	139.41	1.30	12	0.02	17.00	1830.00	2405	20230227	-1.46	2095	20221205	13.13	2405	-1.46	20230227	2155	9.98	20230125	2405	-1.46	20230227	2095	13.13	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
31	20230627	101124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-20	5	-0.84	474000	200	14.01	2370	2370	2370	3105	1675	2390	2370.00	0.11	0	-200	2416	2402	2376	2362	2336	2410	2370	3	715	100	1670	5	1	3020000	72	139.41	1.30	12	0.01	17.00	1830.00	2405	20230227	-1.46	2095	20221205	13.13	2405	-1.46	20230227	2155	9.98	20230125	2405	-1.46	20230227	2095	13.13	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
32	20230627	091130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	0.11	0	0	2416	2402	2376	2362	2336	2410	2370	3	715	100	1670	5	1	3020000	72	140.59	1.31	12	0.00	17.00	1830.00	2405	20230227	-0.62	2095	20221205	14.08	2405	-0.62	20230227	2155	10.90	20230125	2405	-0.62	20230227	2095	14.08	20221205	0.16	N	438580	100	3 억	3220	N	N	N	N
33	20230626	161131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	10	2	0.42	3374540	1428	65.53	2350	2390	2350	3090	1670	2380	2363.12	0.11	0	3	2393	2386	2373	2366	2353	2390	2370	3	710	100	1660	5	1	3020000	72	140.59	1.31	12	0.05	17.00	1830.00	2405	20230227	-0.62	2095	20221205	14.08	2405	-0.62	20230227	2155	10.90	20230125	2405	-0.62	20230227	2095	14.08	20221205	0.16	N	438580	100	3 억	3217	N	N	N	N
34	20230626	151136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	0	3	0.00	2959625	1254	57.55	2350	2380	2350	3090	1670	2380	2360.15	0.11	0	2	2393	2386	2373	2366	2353	2390	2370	3	710	100	1660	5	1	3020000	72	140.00	1.30	12	0.04	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3217	N	N	N	N
35	20230626	141135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	-15	5	-0.63	1406270	596	27.35	2350	2365	2350	3090	1670	2380	2359.51	0.11	0	2	2393	2386	2373	2366	2353	2390	2370	3	710	100	1660	5	1	3020000	71	139.12	1.29	12	0.02	17.00	1830.00	2405	20230227	-1.66	2095	20221205	12.89	2405	-1.66	20230227	2155	9.74	20230125	2405	-1.66	20230227	2095	12.89	20221205	0.16	N	438580	100	3 억	3217	N	N	N	N
36	20230626	121131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-20	5	-0.84	450530	191	8.77	2350	2365	2350	3090	1670	2380	2358.80	0.11	0	2	2393	2386	2373	2366	2353	2390	2370	3	710	100	1660	5	1	3020000	71	138.82	1.29	12	0.01	17.00	1830.00	2405	20230227	-1.87	2095	20221205	12.65	2405	-1.87	20230227	2155	9.51	20230125	2405	-1.87	20230227	2095	12.65	20221205	0.16	N	438580	100	3 억	3217	N	N	N	N
37	20230626	111130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-20	5	-0.84	379730	161	7.39	2350	2365	2350	3090	1670	2380	2358.57	0.11	0	2	2393	2386	2373	2366	2353	2390	2370	3	710	100	1660	5	1	3020000	71	138.82	1.29	12	0.01	17.00	1830.00	2405	20230227	-1.87	2095	20221205	12.65	2405	-1.87	20230227	2155	9.51	20230125	2405	-1.87	20230227	2095	12.65	20221205	0.16	N	438580	100	3 억	3217	N	N	N	N
38	20230626	101127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2350	-30	5	-1.26	56400	24	1.10	2350	2350	2350	3090	1670	2380	2350.00	0.11	0	0	2393	2386	2373	2366	2353	2390	2370	3	710	100	1660	5	1	3020000	71	138.24	1.28	12	0.00	17.00	1830.00	2405	20230227	-2.29	2095	20221205	12.17	2405	-2.29	20230227	2155	9.05	20230125	2405	-2.29	20230227	2095	12.17	20221205	0.16	N	438580	100	3 억	3217	N	N	N	N
39	20230626	091134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.11	0	0	2393	2386	2373	2366	2353	2390	2370	3	710	100	1660	5	1	3020000	72	140.00	1.30	12	0.00	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3217	N	N	N	N
40	20230623	191042	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	5	2	0.21	5148335	2179	91.79	2375	2380	2360	3085	1665	2375	2362.71	0.11	16	16	2391	2382	2366	2357	2341	2387	2362	3	710	100	1660	5	1	3020000	72	140.00	1.30	12	0.07	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3217	N	N	N	N
41	20230623	140918	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-15	5	-0.63	3655205	1547	65.16	2375	2380	2360	3085	1665	2375	2362.77	0.11	0	16	2391	2382	2366	2357	2341	2387	2362	3	710	100	1660	5	1	3020000	71	138.82	1.29	12	0.05	17.00	1830.00	2405	20230227	-1.87	2095	20221205	12.65	2405	-1.87	20230227	2155	9.51	20230125	2405	-1.87	20230227	2095	12.65	20221205	0.16	N	438580	100	3 억	3201	N	N	N	N
42	20230622	160722	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	0	3	0.00	5615555	2374	497.69	2375	2375	2350	3085	1665	2375	2365.44	0.11	0	-66	2398	2386	2368	2356	2338	2377	2347	3	710	100	1660	5	1	3020000	72	139.71	1.30	12	0.08	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3267	N	N	N	N
43	20230622	150413	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2350	-25	5	-1.05	3094570	1308	274.21	2375	2375	2350	3085	1665	2375	2365.88	0.11	0	-13	2398	2386	2368	2356	2338	2377	2347	3	710	100	1660	5	1	3020000	71	138.24	1.28	12	0.04	17.00	1830.00	2405	20230227	-2.29	2095	20221205	12.17	2405	-2.29	20230227	2155	9.05	20230125	2405	-2.29	20230227	2095	12.17	20221205	0.16	N	438580	100	3 억	3267	N	N	N	N
44	20230622	140128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	-10	5	-0.42	2960620	1251	262.26	2375	2375	2365	3085	1665	2375	2366.60	0.11	0	-13	2398	2386	2368	2356	2338	2377	2347	3	710	100	1660	5	1	3020000	71	139.12	1.29	12	0.04	17.00	1830.00	2405	20230227	-1.66	2095	20221205	12.89	2405	-1.66	20230227	2155	9.74	20230125	2405	-1.66	20230227	2095	12.89	20221205	0.16	N	438580	100	3 억	3267	N	N	N	N
45	20230622	130406	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-5	5	-0.21	553050	233	48.85	2375	2375	2365	3085	1665	2375	2373.61	0.11	0	-13	2398	2386	2368	2356	2338	2377	2347	3	710	100	1660	5	1	3020000	72	139.41	1.30	12	0.01	17.00	1830.00	2405	20230227	-1.46	2095	20221205	13.13	2405	-1.46	20230227	2155	9.98	20230125	2405	-1.46	20230227	2095	13.13	20221205	0.16	N	438580	100	3 억	3267	N	N	N	N
46	20230622	120403	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	-10	5	-0.42	550680	232	48.64	2375	2375	2365	3085	1665	2375	2373.62	0.11	0	-12	2398	2386	2368	2356	2338	2377	2347	3	710	100	1660	5	1	3020000	71	139.12	1.29	12	0.01	17.00	1830.00	2405	20230227	-1.66	2095	20221205	12.89	2405	-1.66	20230227	2155	9.74	20230125	2405	-1.66	20230227	2095	12.89	20221205	0.16	N	438580	100	3 억	3267	N	N	N	N
47	20230622	110733	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	-10	5	-0.42	503380	212	44.44	2375	2375	2365	3085	1665	2375	2374.43	0.11	0	-12	2398	2386	2368	2356	2338	2377	2347	3	710	100	1660	5	1	3020000	71	139.12	1.29	12	0.01	17.00	1830.00	2405	20230227	-1.66	2095	20221205	12.89	2405	-1.66	20230227	2155	9.74	20230125	2405	-1.66	20230227	2095	12.89	20221205	0.16	N	438580	100	3 억	3267	N	N	N	N
48	20230622	100730	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.11	0	0	2398	2386	2368	2356	2338	2377	2347	3	710	100	1660	5	1	3020000	72	139.71	1.30	12	0.00	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3267	N	N	N	N
49	20230622	090445	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.11	0	0	2398	2386	2368	2356	2338	2377	2347	3	710	100	1660	5	1	3020000	72	139.71	1.30	12	0.00	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3267	N	N	N	N
50	20230621	160519	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	0	3	0.00	1124110	477	37.38	2380	2380	2350	3085	1665	2375	2356.62	0.11	0	-3	2408	2391	2368	2351	2328	2400	2360	3	710	100	1660	5	1	3020000	72	139.71	1.30	12	0.02	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3270	N	N	N	N
51	20230621	150656	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-15	5	-0.63	872360	371	29.08	2380	2380	2350	3085	1665	2375	2351.37	0.11	0	-2	2408	2391	2368	2351	2328	2400	2360	3	710	100	1660	5	1	3020000	71	138.82	1.29	12	0.01	17.00	1830.00	2405	20230227	-1.87	2095	20221205	12.65	2405	-1.87	20230227	2155	9.51	20230125	2405	-1.87	20230227	2095	12.65	20221205	0.16	N	438580	100	3 억	3270	N	N	N	N
52	20230621	140356	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-5	5	-0.21	867650	369	28.92	2380	2380	2350	3085	1665	2375	2351.36	0.11	0	-2	2408	2391	2368	2351	2328	2400	2360	3	710	100	1660	5	1	3020000	72	139.41	1.30	12	0.01	17.00	1830.00	2405	20230227	-1.46	2095	20221205	13.13	2405	-1.46	20230227	2155	9.98	20230125	2405	-1.46	20230227	2095	13.13	20221205	0.16	N	438580	100	3 억	3270	N	N	N	N
53	20230621	130528	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-5	5	-0.21	176315	75	5.88	2380	2380	2350	3085	1665	2375	2350.87	0.11	0	-1	2408	2391	2368	2351	2328	2400	2360	3	710	100	1660	5	1	3020000	72	139.41	1.30	12	0.00	17.00	1830.00	2405	20230227	-1.46	2095	20221205	13.13	2405	-1.46	20230227	2155	9.98	20230125	2405	-1.46	20230227	2095	13.13	20221205	0.16	N	438580	100	3 억	3270	N	N	N	N
54	20230621	120649	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2350	-25	5	-1.05	171580	73	5.72	2380	2380	2350	3085	1665	2375	2350.41	0.11	0	0	2408	2391	2368	2351	2328	2400	2360	3	710	100	1660	5	1	3020000	71	138.24	1.28	12	0.00	17.00	1830.00	2405	20230227	-2.29	2095	20221205	12.17	2405	-2.29	20230227	2155	9.05	20230125	2405	-2.29	20230227	2095	12.17	20221205	0.16	N	438580	100	3 억	3270	N	N	N	N
55	20230621	110529	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	5	2	0.21	2380	1	0.08	2380	2380	2380	3085	1665	2375	2380.00	0.11	0	0	2408	2391	2368	2351	2328	2400	2360	3	710	100	1660	5	1	3020000	72	140.00	1.30	12	0.00	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3270	N	N	N	N
56	20230621	100850	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	5	2	0.21	2380	1	0.08	2380	2380	2380	3085	1665	2375	2380.00	0.11	0	0	2408	2391	2368	2351	2328	2400	2360	3	710	100	1660	5	1	3020000	72	140.00	1.30	12	0.00	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3270	N	N	N	N
57	20230621	090757	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.11	0	0	2408	2391	2368	2351	2328	2400	2360	3	710	100	1660	5	1	3020000	72	139.71	1.30	12	0.00	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3270	N	N	N	N
58	20230620	160241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	-10	5	-0.42	3007605	1276	10.50	2345	2385	2345	3100	1670	2385	2357.06	0.11	0	58	2411	2397	2371	2357	2331	2405	2365	3	715	100	1660	5	1	3020000	72	139.71	1.30	12	0.04	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3212	N	N	N	N
59	20230620	150220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	-30	5	-1.26	2502890	1062	8.73	2345	2385	2345	3100	1670	2385	2356.77	0.11	0	51	2411	2397	2371	2357	2331	2405	2365	3	715	100	1660	5	1	3020000	71	138.53	1.29	12	0.04	17.00	1830.00	2405	20230227	-2.08	2095	20221205	12.41	2405	-2.08	20230227	2155	9.28	20230125	2405	-2.08	20230227	2095	12.41	20221205	0.16	N	438580	100	3 억	3212	N	N	N	N
60	20230620	140702	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	-30	5	-1.26	964915	409	3.36	2345	2385	2345	3100	1670	2385	2359.21	0.11	0	31	2411	2397	2371	2357	2331	2405	2365	3	715	100	1660	5	1	3020000	71	138.53	1.29	12	0.01	17.00	1830.00	2405	20230227	-2.08	2095	20221205	12.41	2405	-2.08	20230227	2155	9.28	20230125	2405	-2.08	20230227	2095	12.41	20221205	0.16	N	438580	100	3 억	3212	N	N	N	N
61	20230620	130916	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	0	3	0.00	145085	61	0.50	2345	2385	2345	3100	1670	2385	2378.44	0.11	0	0	2411	2397	2371	2357	2331	2405	2365	3	715	100	1660	5	1	3020000	72	140.29	1.30	12	0.00	17.00	1830.00	2405	20230227	-0.83	2095	20221205	13.84	2405	-0.83	20230227	2155	10.67	20230125	2405	-0.83	20230227	2095	13.84	20221205	0.16	N	438580	100	3 억	3212	N	N	N	N
62	20230620	120721	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	0	3	0.00	25835	11	0.09	2345	2385	2345	3100	1670	2385	2348.64	0.11	0	0	2411	2397	2371	2357	2331	2405	2365	3	715	100	1660	5	1	3020000	72	140.29	1.30	12	0.00	17.00	1830.00	2405	20230227	-0.83	2095	20221205	13.84	2405	-0.83	20230227	2155	10.67	20230125	2405	-0.83	20230227	2095	13.84	20221205	0.16	N	438580	100	3 억	3212	N	N	N	N
63	20230620	110844	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	0	3	0.00	25835	11	0.09	2345	2385	2345	3100	1670	2385	2348.64	0.11	0	0	2411	2397	2371	2357	2331	2405	2365	3	715	100	1660	5	1	3020000	72	140.29	1.30	12	0.00	17.00	1830.00	2405	20230227	-0.83	2095	20221205	13.84	2405	-0.83	20230227	2155	10.67	20230125	2405	-0.83	20230227	2095	13.84	20221205	0.16	N	438580	100	3 억	3212	N	N	N	N
64	20230620	100122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	0	3	0.00	25835	11	0.09	2345	2385	2345	3100	1670	2385	2348.64	0.11	0	0	2411	2397	2371	2357	2331	2405	2365	3	715	100	1660	5	1	3020000	72	140.29	1.30	12	0.00	17.00	1830.00	2405	20230227	-0.83	2095	20221205	13.84	2405	-0.83	20230227	2155	10.67	20230125	2405	-0.83	20230227	2095	13.84	20221205	0.16	N	438580	100	3 억	3212	N	N	N	N
65	20230620	090850	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	0	3	0.00	25835	11	0.09	2345	2385	2345	3100	1670	2385	2348.64	0.11	0	0	2411	2397	2371	2357	2331	2405	2365	3	715	100	1660	5	1	3020000	72	140.29	1.30	12	0.00	17.00	1830.00	2405	20230227	-0.83	2095	20221205	13.84	2405	-0.83	20230227	2155	10.67	20230125	2405	-0.83	20230227	2095	13.84	20221205	0.16	N	438580	100	3 억	3212	N	N	N	N
66	20230619	160836	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	30	2	1.27	28853230	12148	623.93	2345	2385	2345	3060	1650	2355	2375.14	0.12	0	-319	2395	2375	2360	2340	2325	2367	2332	3	705	100	1640	5	1	3020000	72	140.29	1.30	12	0.40	17.00	1830.00	2405	20230227	-0.83	2095	20221205	13.84	2405	-0.83	20230227	2155	10.67	20230125	2405	-0.83	20230227	2095	13.84	20221205	0.16	N	438580	100	3 억	3531	N	N	N	N
67	20230619	150934	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	20	2	0.85	28736655	12099	621.42	2345	2385	2345	3060	1650	2355	2375.13	0.12	0	-323	2395	2375	2360	2340	2325	2367	2332	3	705	100	1640	5	1	3020000	72	139.71	1.30	12	0.40	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3531	N	N	N	N
68	20230619	140532	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	25	2	1.06	23532185	9912	509.09	2345	2385	2345	3060	1650	2355	2374.11	0.12	0	-319	2395	2375	2360	2340	2325	2367	2332	3	705	100	1640	5	1	3020000	72	140.00	1.30	12	0.33	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3531	N	N	N	N
69	20230619	130643	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	20	2	0.85	17856455	7527	386.59	2345	2385	2345	3060	1650	2355	2372.32	0.12	0	-322	2395	2375	2360	2340	2325	2367	2332	3	705	100	1640	5	1	3020000	72	139.71	1.30	12	0.25	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3531	N	N	N	N
70	20230619	120721	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	25	2	1.06	12968815	5472	281.05	2345	2385	2345	3060	1650	2355	2370.03	0.12	0	-317	2395	2375	2360	2340	2325	2367	2332	3	705	100	1640	5	1	3020000	72	140.00	1.30	12	0.18	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3531	N	N	N	N
71	20230619	110347	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	20	2	0.85	6840290	2889	148.38	2345	2385	2345	3060	1650	2355	2367.70	0.12	0	-255	2395	2375	2360	2340	2325	2367	2332	3	705	100	1640	5	1	3020000	72	139.71	1.30	12	0.10	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3531	N	N	N	N
72	20230619	100407	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	5	2	0.21	851440	361	18.54	2345	2365	2345	3060	1650	2355	2358.56	0.12	0	-2	2395	2375	2360	2340	2325	2367	2332	3	705	100	1640	5	1	3020000	71	138.82	1.29	12	0.01	17.00	1830.00	2405	20230227	-1.87	2095	20221205	12.65	2405	-1.87	20230227	2155	9.51	20230125	2405	-1.87	20230227	2095	12.65	20221205	0.16	N	438580	100	3 억	3531	N	N	N	N
73	20230619	090644	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.12	0	0	2395	2375	2360	2340	2325	2367	2332	3	705	100	1640	5	1	3020000	71	138.53	1.29	12	0.00	17.00	1830.00	2405	20230227	-2.08	2095	20221205	12.41	2405	-2.08	20230227	2155	9.28	20230125	2405	-2.08	20230227	2095	12.41	20221205	0.16	N	438580	100	3 억	3531	N	N	N	N
74	20230616	160305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	-25	5	-1.05	4584095	1947	9.50	2380	2380	2345	3090	1670	2380	2354.44	0.12	0	-101	2416	2397	2371	2352	2326	2385	2340	3	710	100	1660	5	1	3020000	71	138.53	1.29	12	0.06	17.00	1830.00	2405	20230227	-2.08	2095	20221205	12.41	2405	-2.08	20230227	2155	9.28	20230125	2405	-2.08	20230227	2095	12.41	20221205	0.16	N	438580	100	3 억	3532	N	N	N	N
75	20230616	151011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2350	-30	5	-1.26	4548800	1932	9.43	2380	2380	2345	3090	1670	2380	2354.45	0.12	0	-95	2416	2397	2371	2352	2326	2385	2340	3	710	100	1660	5	1	3020000	71	138.24	1.28	12	0.06	17.00	1830.00	2405	20230227	-2.29	2095	20221205	12.17	2405	-2.29	20230227	2155	9.05	20230125	2405	-2.29	20230227	2095	12.17	20221205	0.16	N	438580	100	3 억	3532	N	N	N	N
76	20230616	140524	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	-25	5	-1.05	3451290	1465	7.15	2380	2380	2345	3090	1670	2380	2355.83	0.12	0	-39	2416	2397	2371	2352	2326	2385	2340	3	710	100	1660	5	1	3020000	71	138.53	1.29	12	0.05	17.00	1830.00	2405	20230227	-2.08	2095	20221205	12.41	2405	-2.08	20230227	2155	9.28	20230125	2405	-2.08	20230227	2095	12.41	20221205	0.16	N	438580	100	3 억	3532	N	N	N	N
77	20230616	130311	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-20	5	-0.84	3300560	1401	6.84	2380	2380	2345	3090	1670	2380	2355.86	0.12	0	0	2416	2397	2371	2352	2326	2385	2340	3	710	100	1660	5	1	3020000	71	138.82	1.29	12	0.05	17.00	1830.00	2405	20230227	-1.87	2095	20221205	12.65	2405	-1.87	20230227	2155	9.51	20230125	2405	-1.87	20230227	2095	12.65	20221205	0.16	N	438580	100	3 억	3532	N	N	N	N
78	20230616	120641	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-20	5	-0.84	2416640	1026	5.01	2380	2380	2350	3090	1670	2380	2355.40	0.12	0	23	2416	2397	2371	2352	2326	2385	2340	3	710	100	1660	5	1	3020000	71	138.82	1.29	12	0.03	17.00	1830.00	2405	20230227	-1.87	2095	20221205	12.65	2405	-1.87	20230227	2155	9.51	20230125	2405	-1.87	20230227	2095	12.65	20221205	0.16	N	438580	100	3 억	3532	N	N	N	N
79	20230616	110216	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	0	3	0.00	2380	1	0.00	2380	2380	2380	3090	1670	2380	2380.00	0.12	0	0	2416	2397	2371	2352	2326	2385	2340	3	710	100	1660	5	1	3020000	72	140.00	1.30	12	0.00	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3532	N	N	N	N
80	20230616	100443	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	0	3	0.00	2380	1	0.00	2380	2380	2380	3090	1670	2380	2380.00	0.12	0	0	2416	2397	2371	2352	2326	2385	2340	3	710	100	1660	5	1	3020000	72	140.00	1.30	12	0.00	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3532	N	N	N	N
81	20230616	090331	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.12	0	0	2416	2397	2371	2352	2326	2385	2340	3	710	100	1660	5	1	3020000	72	140.00	1.30	12	0.00	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3532	N	N	N	N
82	20230615	150125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	-5	5	-0.21	45415060	19133	71.95	2390	2390	2350	3090	1670	2380	2373.65	0.12	0	9457	2423	2401	2363	2341	2303	2382	2322	3	710	100	1660	5	1	3020000	72	139.71	1.30	12	0.63	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3547	N	N	N	N
83	20230615	140434	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	0	3	0.00	35327015	14873	55.93	2390	2390	2350	3090	1670	2380	2375.24	0.12	0	7518	2423	2401	2363	2341	2303	2382	2322	3	710	100	1660	5	1	3020000	72	140.00	1.30	12	0.49	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3547	N	N	N	N
84	20230615	130805	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	-5	5	-0.21	25703065	10820	40.69	2390	2390	2350	3090	1670	2380	2375.51	0.12	0	5570	2423	2401	2363	2341	2303	2382	2322	3	710	100	1660	5	1	3020000	72	139.71	1.30	12	0.36	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3547	N	N	N	N
85	20230615	120311	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	-5	5	-0.21	14624935	6152	23.13	2390	2390	2350	3090	1670	2380	2377.27	0.12	0	3320	2423	2401	2363	2341	2303	2382	2322	3	710	100	1660	5	1	3020000	72	139.71	1.30	12	0.20	17.00	1830.00	2405	20230227	-1.25	2095	20221205	13.37	2405	-1.25	20230227	2155	10.21	20230125	2405	-1.25	20230227	2095	13.37	20221205	0.16	N	438580	100	3 억	3547	N	N	N	N
86	20230615	110205	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	0	3	0.00	4169235	1754	6.60	2390	2390	2355	3090	1670	2380	2376.99	0.12	0	1228	2423	2401	2363	2341	2303	2382	2322	3	710	100	1660	5	1	3020000	72	140.00	1.30	12	0.06	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3547	N	N	N	N
87	20230611	184837	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	25	2	1.06	52172970	21931	563.63	2380	2390	2360	3060	1650	2355	2378.96	0.11	-165	9835	2395	2375	2360	2340	2325	2367	2332	3	705	100	1640	5	1	3020000	72	140.00	1.30	12	0.73	17.00	1830.00	2405	20230227	-1.04	2095	20221205	13.60	2405	-1.04	20230227	2155	10.44	20230125	2405	-1.04	20230227	2095	13.60	20221205	0.16	N	438580	100	3 억	3290	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History