KissMeData/019590/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	961	-8	5	-0.83	402179075	418233	70.19	969	975	957	1259	679	969	961.60	2.52	0	110473	1025	996	973	944	921	985	933	529	290	500	650	1	1	105813415	1017	-5.11	2.05	12	0.40	-188.00	468.00	1550	20220726	-38.00	710	20230227	35.35	1190	-19.24	20230103	710	35.35	20230227	1550	-38.00	20220726	710	35.35	20230227	0.83	N	019590	500	529 억	2667972	N	N	0	N	N
3	20230630	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	964	-5	5	-0.52	393498985	409225	68.68	969	975	957	1259	679	969	961.56	2.52	0	114839	1025	996	973	944	921	985	933	529	290	500	650	1	1	105813415	1020	-5.13	2.06	12	0.39	-188.00	468.00	1550	20220726	-37.81	710	20230227	35.77	1190	-18.99	20230103	710	35.77	20230227	1550	-37.81	20220726	710	35.77	20230227	0.83	N	019590	500	529 억	2667972	N	N	0	N	N
4	20230630	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	959	-10	5	-1.03	335212144	348479	58.48	969	975	957	1259	679	969	961.91	2.52	0	96677	1025	996	973	944	921	985	933	529	290	500	650	1	1	105813415	1015	-5.10	2.05	12	0.33	-188.00	468.00	1550	20220726	-38.13	710	20230227	35.07	1190	-19.41	20230103	710	35.07	20230227	1550	-38.13	20220726	710	35.07	20230227	0.83	N	019590	500	529 억	2667972	N	N	0	N	N
5	20230630	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	964	-5	5	-0.52	248072811	257707	43.25	969	975	957	1259	679	969	962.59	2.52	0	87663	1025	996	973	944	921	985	933	529	290	500	650	1	1	105813415	1020	-5.13	2.06	12	0.24	-188.00	468.00	1550	20220726	-37.81	710	20230227	35.77	1190	-18.99	20230103	710	35.77	20230227	1550	-37.81	20220726	710	35.77	20230227	0.83	N	019590	500	529 억	2667972	N	N	0	N	N
6	20230630	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	964	-5	5	-0.52	133959940	138965	23.32	969	975	957	1259	679	969	963.95	2.52	0	18035	1025	996	973	944	921	985	933	529	290	500	650	1	1	105813415	1020	-5.13	2.06	12	0.13	-188.00	468.00	1550	20220726	-37.81	710	20230227	35.77	1190	-18.99	20230103	710	35.77	20230227	1550	-37.81	20220726	710	35.77	20230227	0.83	N	019590	500	529 억	2667972	N	N	0	N	N
7	20230630	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	961	-8	5	-0.83	92196509	95840	16.08	969	975	957	1259	679	969	961.92	2.52	0	2901	1025	996	973	944	921	985	933	529	290	500	650	1	1	105813415	1017	-5.11	2.05	12	0.09	-188.00	468.00	1550	20220726	-38.00	710	20230227	35.35	1190	-19.24	20230103	710	35.35	20230227	1550	-38.00	20220726	710	35.35	20230227	0.83	N	019590	500	529 억	2667972	N	N	0	N	N
8	20230630	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	961	-8	5	-0.83	30521350	31647	5.31	969	975	957	1259	679	969	964.30	2.52	0	2098	1025	996	973	944	921	985	933	529	290	500	650	1	1	105813415	1017	-5.11	2.05	12	0.03	-188.00	468.00	1550	20220726	-38.00	710	20230227	35.35	1190	-19.24	20230103	710	35.35	20230227	1550	-38.00	20220726	710	35.35	20230227	0.83	N	019590	500	529 억	2667972	N	N	0	N	N
9	20230630	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	958	-11	5	-1.14	4442943	4604	0.77	969	969	957	1259	679	969	964.12	2.52	0	-274	1025	996	973	944	921	985	933	529	290	500	650	1	1	105813415	1014	-5.10	2.05	12	0.00	-188.00	468.00	1550	20220726	-38.19	710	20230227	34.93	1190	-19.50	20230103	710	34.93	20230227	1550	-38.19	20220726	710	34.93	20230227	0.83	N	019590	500	529 억	2667972	N	N	0	N	N
10	20230629	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	969	-21	5	-2.12	575377586	595838	183.51	1002	1002	950	1287	693	990	965.66	2.55	0	-31207	1054	1022	1005	973	956	1013	964	529	297	500	670	1	1	105813415	1025	-5.15	2.07	12	0.56	-188.00	468.00	1550	20220726	-37.48	710	20230227	36.48	1190	-18.57	20230103	710	36.48	20230227	1550	-37.48	20220726	710	36.48	20230227	0.85	N	019590	500	529 억	2697769	N	N	0	N	N
11	20230629	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	962	-28	5	-2.83	545609229	564937	174.00	1002	1002	950	1287	693	990	965.79	2.55	0	-12069	1054	1022	1005	973	956	1013	964	529	297	500	670	1	1	105813415	1018	-5.12	2.06	12	0.53	-188.00	468.00	1550	20220726	-37.94	710	20230227	35.49	1190	-19.16	20230103	710	35.49	20230227	1550	-37.94	20220726	710	35.49	20230227	0.85	N	019590	500	529 억	2697769	N	N	0	N	N
12	20230629	140316	57	100.00	KOSDAQ	금융	N	N	N	N	N	962	-28	5	-2.83	504252562	521949	160.76	1002	1002	950	1287	693	990	966.10	2.55	0	-8353	1054	1022	1005	973	956	1013	964	529	297	500	670	1	1	105813415	1018	-5.12	2.06	12	0.49	-188.00	468.00	1550	20220726	-37.94	710	20230227	35.49	1190	-19.16	20230103	710	35.49	20230227	1550	-37.94	20220726	710	35.49	20230227	0.85	N	019590	500	529 억	2697769	N	N	0	N	N
13	20230629	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	961	-29	5	-2.93	460001237	475884	146.57	1002	1002	950	1287	693	990	966.62	2.55	0	-17676	1054	1022	1005	973	956	1013	964	529	297	500	670	1	1	105813415	1017	-5.11	2.05	12	0.45	-188.00	468.00	1550	20220726	-38.00	710	20230227	35.35	1190	-19.24	20230103	710	35.35	20230227	1550	-38.00	20220726	710	35.35	20230227	0.85	N	019590	500	529 억	2697769	N	N	0	N	N
14	20230629	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	957	-33	5	-3.33	402310890	415997	128.12	1002	1002	950	1287	693	990	967.10	2.55	0	-21949	1054	1022	1005	973	956	1013	964	529	297	500	670	1	1	105813415	1013	-5.09	2.04	12	0.39	-188.00	468.00	1550	20220726	-38.26	710	20230227	34.79	1190	-19.58	20230103	710	34.79	20230227	1550	-38.26	20220726	710	34.79	20230227	0.85	N	019590	500	529 억	2697769	N	N	0	N	N
15	20230629	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	962	-28	5	-2.83	321787403	331712	102.16	1002	1002	951	1287	693	990	970.08	2.55	0	-21870	1054	1022	1005	973	956	1013	964	529	297	500	670	1	1	105813415	1018	-5.12	2.06	12	0.31	-188.00	468.00	1550	20220726	-37.94	710	20230227	35.49	1190	-19.16	20230103	710	35.49	20230227	1550	-37.94	20220726	710	35.49	20230227	0.85	N	019590	500	529 억	2697769	N	N	0	N	N
16	20230629	100318	57	100.00	KOSDAQ	금융	N	N	N	N	N	977	-13	5	-1.31	174661101	178534	54.99	1002	1002	970	1287	693	990	978.31	2.55	0	-6212	1054	1022	1005	973	956	1013	964	529	297	500	670	1	1	105813415	1034	-5.20	2.09	12	0.17	-188.00	468.00	1550	20220726	-36.97	710	20230227	37.61	1190	-17.90	20230103	710	37.61	20230227	1550	-36.97	20220726	710	37.61	20230227	0.85	N	019590	500	529 억	2697769	N	N	0	N	N
17	20230629	090318	57	100.00	KOSDAQ	금융	N	N	N	N	N	996	6	2	0.61	1071616	1081	0.33	1002	1002	991	1287	693	990	991.32	2.55	0	-951	1054	1022	1005	973	956	1013	964	529	297	500	670	1	1	105813415	1054	-5.30	2.13	12	0.00	-188.00	468.00	1550	20220726	-35.74	710	20230227	40.28	1190	-16.30	20230103	710	40.28	20230227	1550	-35.74	20220726	710	40.28	20230227	0.85	N	019590	500	529 억	2697769	N	N	0	N	N
18	20230628	160315	57	100.00	KOSDAQ	금융	N	N	N	N	N	990	-13	5	-1.30	322284261	323511	52.20	1037	1037	988	1303	703	1003	996.22	2.64	0	-98431	1022	1012	1001	991	980	1007	986	529	300	500	680	1	1	105813415	1048	-5.27	2.12	12	0.31	-188.00	468.00	1550	20220726	-36.13	710	20230227	39.44	1190	-16.81	20230103	710	39.44	20230227	1550	-36.13	20220726	710	39.44	20230227	0.85	N	019590	500	529 억	2796200	N	N	0	N	N
19	20230628	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	989	-14	5	-1.40	302858070	303880	49.04	1037	1037	989	1303	703	1003	996.64	2.64	0	-88912	1022	1012	1001	991	980	1007	986	529	300	500	680	1	1	105813415	1046	-5.26	2.11	12	0.29	-188.00	468.00	1550	20220726	-36.19	710	20230227	39.30	1190	-16.89	20230103	710	39.30	20230227	1550	-36.19	20220726	710	39.30	20230227	0.85	N	019590	500	529 억	2796200	N	N	0	N	N
20	20230628	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	997	-6	5	-0.60	217523615	217746	35.14	1037	1037	991	1303	703	1003	998.98	2.64	0	-43859	1022	1012	1001	991	980	1007	986	529	300	500	680	1	1	105813415	1055	-5.30	2.13	12	0.21	-188.00	468.00	1550	20220726	-35.68	710	20230227	40.42	1190	-16.22	20230103	710	40.42	20230227	1550	-35.68	20220726	710	40.42	20230227	0.85	N	019590	500	529 억	2796200	N	N	0	N	N
21	20230628	130316	57	100.00	KOSDAQ	금융	N	N	N	N	N	996	-7	5	-0.70	146608503	146382	23.62	1037	1037	993	1303	703	1003	1001.55	2.64	0	-36605	1022	1012	1001	991	980	1007	986	529	300	500	680	1	1	105813415	1054	-5.30	2.13	12	0.14	-188.00	468.00	1550	20220726	-35.74	710	20230227	40.28	1190	-16.30	20230103	710	40.28	20230227	1550	-35.74	20220726	710	40.28	20230227	0.85	N	019590	500	529 억	2796200	N	N	0	N	N
22	20230628	120251	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	-5	5	-0.50	142772273	142532	23.00	1037	1037	993	1303	703	1003	1001.69	2.64	0	-35805	1022	1012	1001	991	980	1007	986	529	300	500	680	1	1	105813415	1056	-5.31	2.13	12	0.13	-188.00	468.00	1550	20220726	-35.61	710	20230227	40.56	1190	-16.13	20230103	710	40.56	20230227	1550	-35.61	20220726	710	40.56	20230227	0.85	N	019590	500	529 억	2796200	N	N	0	N	N
23	20230628	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	995	-8	5	-0.80	96505185	96032	15.50	1037	1037	995	1303	703	1003	1004.93	2.64	0	-29532	1022	1012	1001	991	980	1007	986	529	300	500	680	1	1	105813415	1053	-5.29	2.13	12	0.09	-188.00	468.00	1550	20220726	-35.81	710	20230227	40.14	1190	-16.39	20230103	710	40.14	20230227	1550	-35.81	20220726	710	40.14	20230227	0.85	N	019590	500	529 억	2796200	N	N	0	N	N
24	20230628	100317	57	100.00	KOSDAQ	금융	N	N	N	N	N	999	-4	5	-0.40	49809448	49230	7.94	1037	1037	999	1303	703	1003	1011.77	2.64	0	-11267	1022	1012	1001	991	980	1007	986	529	300	500	680	1	1	105813415	1057	-5.31	2.13	12	0.05	-188.00	468.00	1550	20220726	-35.55	710	20230227	40.70	1190	-16.05	20230103	710	40.70	20230227	1550	-35.55	20220726	710	40.70	20230227	0.85	N	019590	500	529 억	2796200	N	N	0	N	N
25	20230628	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1017	14	2	1.40	16091459	15626	2.52	1037	1037	1016	1303	703	1003	1029.79	2.64	0	-7771	1022	1012	1001	991	980	1007	986	529	300	500	680	1	1	105813415	1076	-5.41	2.17	12	0.01	-188.00	468.00	1550	20220726	-34.39	710	20230227	43.24	1190	-14.54	20230103	710	43.24	20230227	1550	-34.39	20220726	710	43.24	20230227	0.85	N	019590	500	529 억	2796200	N	N	0	N	N
26	20230627	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1003	0	3	0.00	620678775	619694	65.67	1009	1011	990	1303	703	1003	998.97	2.64	0	8734	1033	1017	1006	990	979	1026	999	529	300	500	680	1	1	105813415	1061	-5.34	2.14	12	0.59	-188.00	468.00	1550	20220726	-35.29	710	20230227	41.27	1190	-15.71	20230103	710	41.27	20230227	1550	-35.29	20220726	710	41.27	20230227	0.85	N	019590	500	529 억	2791149	N	N	0	N	N
27	20230627	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	-3	5	-0.30	180809485	181079	19.19	1009	1011	990	1303	703	1003	998.51	2.64	0	10298	1033	1017	1006	990	979	1026	999	529	300	500	680	1	1	105813415	1058	-5.32	2.14	12	0.17	-188.00	468.00	1550	20220726	-35.48	710	20230227	40.85	1190	-15.97	20230103	710	40.85	20230227	1550	-35.48	20220726	710	40.85	20230227	0.85	N	019590	500	529 억	2791149	N	N	0	N	N
28	20230627	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1006	3	2	0.30	164364727	164649	17.45	1009	1011	990	1303	703	1003	998.27	2.64	0	12387	1033	1017	1006	990	979	1026	999	529	300	500	680	1	1	105813415	1064	-5.35	2.15	12	0.16	-188.00	468.00	1550	20220726	-35.10	710	20230227	41.69	1190	-15.46	20230103	710	41.69	20230227	1550	-35.10	20220726	710	41.69	20230227	0.85	N	019590	500	529 억	2791149	N	N	0	N	N
29	20230627	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1010	7	2	0.70	161204527	161502	17.11	1009	1011	990	1303	703	1003	998.16	2.64	0	11997	1033	1017	1006	990	979	1026	999	529	300	500	680	1	1	105813415	1069	-5.37	2.16	12	0.15	-188.00	468.00	1550	20220726	-34.84	710	20230227	42.25	1190	-15.13	20230103	710	42.25	20230227	1550	-34.84	20220726	710	42.25	20230227	0.85	N	019590	500	529 억	2791149	N	N	0	N	N
30	20230627	120322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1002	-1	5	-0.10	127107405	127558	13.52	1009	1011	990	1303	703	1003	996.47	2.64	0	11905	1033	1017	1006	990	979	1026	999	529	300	500	680	1	1	105813415	1060	-5.33	2.14	12	0.12	-188.00	468.00	1550	20220726	-35.35	710	20230227	41.13	1190	-15.80	20230103	710	41.13	20230227	1550	-35.35	20220726	710	41.13	20230227	0.85	N	019590	500	529 억	2791149	N	N	0	N	N
31	20230627	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1002	-1	5	-0.10	120640509	121090	12.83	1009	1011	990	1303	703	1003	996.29	2.64	0	11834	1033	1017	1006	990	979	1026	999	529	300	500	680	1	1	105813415	1060	-5.33	2.14	12	0.11	-188.00	468.00	1550	20220726	-35.35	710	20230227	41.13	1190	-15.80	20230103	710	41.13	20230227	1550	-35.35	20220726	710	41.13	20230227	0.85	N	019590	500	529 억	2791149	N	N	0	N	N
32	20230627	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1011	8	2	0.80	103212108	103725	10.99	1009	1011	990	1303	703	1003	995.06	2.64	0	14065	1033	1017	1006	990	979	1026	999	529	300	500	680	1	1	105813415	1070	-5.38	2.16	12	0.10	-188.00	468.00	1550	20220726	-34.77	710	20230227	42.39	1190	-15.04	20230103	710	42.39	20230227	1550	-34.77	20220726	710	42.39	20230227	0.85	N	019590	500	529 억	2791149	N	N	0	N	N
33	20230627	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1010	7	2	0.70	8084097	8018	0.85	1009	1010	1000	1303	703	1003	1008.24	2.64	0	-1256	1033	1017	1006	990	979	1026	999	529	300	500	680	1	1	105813415	1069	-5.37	2.16	12	0.01	-188.00	468.00	1550	20220726	-34.84	710	20230227	42.25	1190	-15.13	20230103	710	42.25	20230227	1550	-34.84	20220726	710	42.25	20230227	0.85	N	019590	500	529 억	2791149	N	N	0	N	N
34	20230626	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1003	-15	5	-1.47	943398971	943333	222.80	998	1022	995	1323	713	1018	1000.06	2.70	0	-66185	1056	1037	1023	1004	990	1046	1013	529	305	500	690	1	1	105813415	1061	-5.34	2.14	12	0.89	-188.00	468.00	1550	20220726	-35.29	710	20230227	41.27	1190	-15.71	20230103	710	41.27	20230227	1550	-35.29	20220726	710	41.27	20230227	0.88	N	019590	500	529 억	2857907	N	N	0	N	N
35	20230626	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1003	-15	5	-1.47	932519397	932468	220.24	998	1022	995	1323	713	1018	1000.06	2.70	0	-65595	1056	1037	1023	1004	990	1046	1013	529	305	500	690	1	1	105813415	1061	-5.34	2.14	12	0.88	-188.00	468.00	1550	20220726	-35.29	710	20230227	41.27	1190	-15.71	20230103	710	41.27	20230227	1550	-35.29	20220726	710	41.27	20230227	0.88	N	019590	500	529 억	2857907	N	N	0	N	N
36	20230626	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	999	-19	5	-1.87	530338332	529564	125.08	998	1022	995	1323	713	1018	1001.46	2.70	0	-61903	1056	1037	1023	1004	990	1046	1013	529	305	500	690	1	1	105813415	1057	-5.31	2.13	12	0.50	-188.00	468.00	1550	20220726	-35.55	710	20230227	40.70	1190	-16.05	20230103	710	40.70	20230227	1550	-35.55	20220726	710	40.70	20230227	0.88	N	019590	500	529 억	2857907	N	N	0	N	N
37	20230626	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1003	-15	5	-1.47	493468336	492667	116.36	998	1022	995	1323	713	1018	1001.63	2.70	0	-52624	1056	1037	1023	1004	990	1046	1013	529	305	500	690	1	1	105813415	1061	-5.34	2.14	12	0.47	-188.00	468.00	1550	20220726	-35.29	710	20230227	41.27	1190	-15.71	20230103	710	41.27	20230227	1550	-35.29	20220726	710	41.27	20230227	0.88	N	019590	500	529 억	2857907	N	N	0	N	N
38	20230626	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	-20	5	-1.96	485217073	484409	114.41	998	1022	995	1323	713	1018	1001.67	2.70	0	-50992	1056	1037	1023	1004	990	1046	1013	529	305	500	690	1	1	105813415	1056	-5.31	2.13	12	0.46	-188.00	468.00	1550	20220726	-35.61	710	20230227	40.56	1190	-16.13	20230103	710	40.56	20230227	1550	-35.61	20220726	710	40.56	20230227	0.88	N	019590	500	529 억	2857907	N	N	0	N	N
39	20230626	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1011	-7	5	-0.69	75520198	74803	17.67	998	1022	995	1323	713	1018	1009.59	2.70	0	-18608	1056	1037	1023	1004	990	1046	1013	529	305	500	690	1	1	105813415	1070	-5.38	2.16	12	0.07	-188.00	468.00	1550	20220726	-34.77	710	20230227	42.39	1190	-15.04	20230103	710	42.39	20230227	1550	-34.77	20220726	710	42.39	20230227	0.88	N	019590	500	529 억	2857907	N	N	0	N	N
40	20230626	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1002	-16	5	-1.57	55606963	55030	13.00	998	1022	995	1323	713	1018	1010.48	2.70	0	-8375	1056	1037	1023	1004	990	1046	1013	529	305	500	690	1	1	105813415	1060	-5.33	2.14	12	0.05	-188.00	468.00	1550	20220726	-35.35	710	20230227	41.13	1190	-15.80	20230103	710	41.13	20230227	1550	-35.35	20220726	710	41.13	20230227	0.88	N	019590	500	529 억	2857907	N	N	0	N	N
41	20230626	090316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1020	2	2	0.20	19547614	19417	4.59	998	1020	995	1323	713	1018	1006.73	2.70	0	-6192	1056	1037	1023	1004	990	1046	1013	529	305	500	690	1	1	105813415	1079	-5.43	2.18	12	0.02	-188.00	468.00	1550	20220726	-34.19	710	20230227	43.66	1190	-14.29	20230103	710	43.66	20230227	1550	-34.19	20220726	710	43.66	20230227	0.88	N	019590	500	529 억	2857907	N	N	0	N	N
42	20230623	160514	57	100.00	KOSDAQ	금융	N	N	N	N	N	1018	0	3	0.00	433639570	423332	44.90	1013	1042	1009	1323	713	1018	1024.35	2.67	0	37392	1099	1058	1019	978	939	1079	999	529	305	500	690	1	1	105813415	1077	-5.41	2.18	12	0.40	-188.00	468.00	1550	20220726	-34.32	710	20230227	43.38	1190	-14.45	20230103	710	43.38	20230227	1550	-34.32	20220726	710	43.38	20230227	0.88	N	019590	500	529 억	2822143	N	N	0	N	N
43	20230623	140246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1023	5	2	0.49	319475334	311885	33.08	1013	1042	1009	1323	713	1018	1024.34	2.67	0	70558	1099	1058	1019	978	939	1079	999	529	305	500	690	1	1	105813415	1082	-5.44	2.19	12	0.29	-188.00	468.00	1550	20220726	-34.00	710	20230227	44.08	1190	-14.03	20230103	710	44.08	20230227	1550	-34.00	20220726	710	44.08	20230227	0.88	N	019590	500	529 억	2822143	N	N	0	N	N
44	20230622	161010	57	100.00	KOSDAQ	금융	N	N	N	N	N	1018	11	2	1.09	944494598	942794	180.12	1006	1060	980	1309	705	1007	1001.80	2.62	0	54900	1046	1026	1005	985	964	1036	995	529	302	500	680	1	1	105813415	1077	-5.41	2.18	12	0.89	-188.00	468.00	1550	20220726	-34.32	710	20230227	43.38	1190	-14.45	20230103	710	43.38	20230227	1550	-34.32	20220726	710	43.38	20230227	1.14	N	019590	500	529 억	2772352	N	N	0	N	N
45	20230622	150324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1015	8	2	0.79	921206901	919860	175.74	1006	1060	980	1309	705	1007	1001.46	2.62	0	58745	1046	1026	1005	985	964	1036	995	529	302	500	680	1	1	105813415	1074	-5.40	2.17	12	0.87	-188.00	468.00	1550	20220726	-34.52	710	20230227	42.96	1190	-14.71	20230103	710	42.96	20230227	1550	-34.52	20220726	710	42.96	20230227	1.14	N	019590	500	529 억	2772352	N	N	0	N	N
46	20230622	140312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1032	25	2	2.48	831670109	832380	159.03	1006	1060	980	1309	705	1007	999.15	2.62	0	64352	1046	1026	1005	985	964	1036	995	529	302	500	680	1	1	105813415	1092	-5.49	2.21	12	0.79	-188.00	468.00	1550	20220726	-33.42	710	20230227	45.35	1190	-13.28	20230103	710	45.35	20230227	1550	-33.42	20220726	710	45.35	20230227	1.14	N	019590	500	529 억	2772352	N	N	0	N	N
47	20230622	131005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1014	7	2	0.70	678546232	683339	130.55	1006	1060	980	1309	705	1007	992.99	2.62	0	33788	1046	1026	1005	985	964	1036	995	529	302	500	680	1	1	105813415	1073	-5.39	2.17	12	0.65	-188.00	468.00	1550	20220726	-34.58	710	20230227	42.82	1190	-14.79	20230103	710	42.82	20230227	1550	-34.58	20220726	710	42.82	20230227	1.14	N	019590	500	529 억	2772352	N	N	0	N	N
48	20230622	120103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	-7	5	-0.70	563617017	570043	108.91	1006	1007	980	1309	705	1007	988.73	2.62	0	39608	1046	1026	1005	985	964	1036	995	529	302	500	680	1	1	105813415	1058	-5.32	2.14	12	0.54	-188.00	468.00	1550	20220726	-35.48	710	20230227	40.85	1190	-15.97	20230103	710	40.85	20230227	1550	-35.48	20220726	710	40.85	20230227	1.14	N	019590	500	529 억	2772352	N	N	0	N	N
49	20230622	110425	57	100.00	KOSDAQ	금융	N	N	N	N	N	1001	-6	5	-0.60	526980542	533340	101.90	1006	1007	980	1309	705	1007	988.08	2.62	0	45363	1046	1026	1005	985	964	1036	995	529	302	500	680	1	1	105813415	1059	-5.32	2.14	12	0.50	-188.00	468.00	1550	20220726	-35.42	710	20230227	40.99	1190	-15.88	20230103	710	40.99	20230227	1550	-35.42	20220726	710	40.99	20230227	1.14	N	019590	500	529 억	2772352	N	N	0	N	N
50	20230622	101001	57	100.00	KOSDAQ	금융	N	N	N	N	N	988	-19	5	-1.89	426346935	432081	82.55	1006	1006	980	1309	705	1007	986.73	2.62	0	29638	1046	1026	1005	985	964	1036	995	529	302	500	680	1	1	105813415	1045	-5.26	2.11	12	0.41	-188.00	468.00	1550	20220726	-36.26	710	20230227	39.15	1190	-16.97	20230103	710	39.15	20230227	1550	-36.26	20220726	710	39.15	20230227	1.14	N	019590	500	529 억	2772352	N	N	0	N	N
51	20230622	090616	57	100.00	KOSDAQ	금융	N	N	N	N	N	990	-17	5	-1.69	20161377	20267	3.87	1006	1006	990	1309	705	1007	994.79	2.62	0	-628	1046	1026	1005	985	964	1036	995	529	302	500	680	1	1	105813415	1048	-5.27	2.12	12	0.02	-188.00	468.00	1550	20220726	-36.13	710	20230227	39.44	1190	-16.81	20230103	710	39.44	20230227	1550	-36.13	20220726	710	39.44	20230227	1.14	N	019590	500	529 억	2772352	N	N	0	N	N
52	20230621	160745	57	100.00	KOSDAQ	금융	N	N	N	N	N	1007	12	2	1.21	507955643	502818	41.22	998	1025	984	1293	697	995	1010.23	2.59	0	27904	1034	1014	975	955	916	1024	965	529	298	500	670	1	1	105813415	1066	-5.36	2.15	12	0.48	-188.00	468.00	1550	20220726	-35.03	710	20230227	41.83	1190	-15.38	20230103	710	41.83	20230227	1550	-35.03	20220726	710	41.83	20230227	1.17	N	019590	500	529 억	2742555	N	N	0	N	N
53	20230621	150638	57	100.00	KOSDAQ	금융	N	N	N	N	N	1007	12	2	1.21	477512776	472551	38.74	998	1025	984	1293	697	995	1010.50	2.59	0	29920	1034	1014	975	955	916	1024	965	529	298	500	670	1	1	105813415	1066	-5.36	2.15	12	0.45	-188.00	468.00	1550	20220726	-35.03	710	20230227	41.83	1190	-15.38	20230103	710	41.83	20230227	1550	-35.03	20220726	710	41.83	20230227	1.17	N	019590	500	529 억	2742555	N	N	0	N	N
54	20230621	140951	57	100.00	KOSDAQ	금융	N	N	N	N	N	1016	21	2	2.11	425073745	420436	34.47	998	1025	984	1293	697	995	1011.03	2.59	0	33884	1034	1014	975	955	916	1024	965	529	298	500	670	1	1	105813415	1075	-5.40	2.17	12	0.40	-188.00	468.00	1550	20220726	-34.45	710	20230227	43.10	1190	-14.62	20230103	710	43.10	20230227	1550	-34.45	20220726	710	43.10	20230227	1.17	N	019590	500	529 억	2742555	N	N	0	N	N
55	20230621	130846	57	100.00	KOSDAQ	금융	N	N	N	N	N	1004	9	2	0.90	393587914	389308	31.92	998	1025	984	1293	697	995	1010.99	2.59	0	42659	1034	1014	975	955	916	1024	965	529	298	500	670	1	1	105813415	1062	-5.34	2.15	12	0.37	-188.00	468.00	1550	20220726	-35.23	710	20230227	41.41	1190	-15.63	20230103	710	41.41	20230227	1550	-35.23	20220726	710	41.41	20230227	1.17	N	019590	500	529 억	2742555	N	N	0	N	N
56	20230621	120708	57	100.00	KOSDAQ	금융	N	N	N	N	N	1005	10	2	1.01	383710708	379537	31.12	998	1025	984	1293	697	995	1011.00	2.59	0	44461	1034	1014	975	955	916	1024	965	529	298	500	670	1	1	105813415	1063	-5.35	2.15	12	0.36	-188.00	468.00	1550	20220726	-35.16	710	20230227	41.55	1190	-15.55	20230103	710	41.55	20230227	1550	-35.16	20220726	710	41.55	20230227	1.17	N	019590	500	529 억	2742555	N	N	0	N	N
57	20230621	110702	57	100.00	KOSDAQ	금융	N	N	N	N	N	1016	21	2	2.11	263091985	260329	21.34	998	1025	984	1293	697	995	1010.61	2.59	0	62341	1034	1014	975	955	916	1024	965	529	298	500	670	1	1	105813415	1075	-5.40	2.17	12	0.25	-188.00	468.00	1550	20220726	-34.45	710	20230227	43.10	1190	-14.62	20230103	710	43.10	20230227	1550	-34.45	20220726	710	43.10	20230227	1.17	N	019590	500	529 억	2742555	N	N	0	N	N
58	20230621	100255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1007	12	2	1.21	124024177	123502	10.13	998	1019	984	1293	697	995	1004.23	2.59	0	12749	1034	1014	975	955	916	1024	965	529	298	500	670	1	1	105813415	1066	-5.36	2.15	12	0.12	-188.00	468.00	1550	20220726	-35.03	710	20230227	41.83	1190	-15.38	20230103	710	41.83	20230227	1550	-35.03	20220726	710	41.83	20230227	1.17	N	019590	500	529 억	2742555	N	N	0	N	N
59	20230621	090552	57	100.00	KOSDAQ	금융	N	N	N	N	N	996	1	2	0.10	13056723	13146	1.08	998	998	984	1293	697	995	993.21	2.59	0	-4424	1034	1014	975	955	916	1024	965	529	298	500	670	1	1	105813415	1054	-5.30	2.13	12	0.01	-188.00	468.00	1550	20220726	-35.74	710	20230227	40.28	1190	-16.30	20230103	710	40.28	20230227	1550	-35.74	20220726	710	40.28	20230227	1.17	N	019590	500	529 억	2742555	N	N	0	N	N
60	20230620	160352	57	100.00	KOSDAQ	금융	N	N	N	N	N	995	40	2	4.19	1192937084	1217889	196.28	938	995	936	1241	669	955	979.51	2.48	0	116775	985	970	946	931	907	977	938	529	286	500	640	1	1	105813415	1053	-5.29	2.13	12	1.15	-188.00	468.00	1550	20220726	-35.81	710	20230227	40.14	1190	-16.39	20230103	710	40.14	20230227	1550	-35.81	20220726	710	40.14	20230227	1.18	N	019590	500	529 억	2624662	N	N	0	N	N
61	20230620	150228	57	100.00	KOSDAQ	금융	N	N	N	N	N	991	36	2	3.77	965309627	988379	159.29	938	992	936	1241	669	955	976.66	2.48	0	89103	985	970	946	931	907	977	938	529	286	500	640	1	1	105813415	1049	-5.27	2.12	12	0.93	-188.00	468.00	1550	20220726	-36.06	710	20230227	39.58	1190	-16.72	20230103	710	39.58	20230227	1550	-36.06	20220726	710	39.58	20230227	1.18	N	019590	500	529 억	2624662	N	N	0	N	N
62	20230620	140647	57	100.00	KOSDAQ	금융	N	N	N	N	N	983	28	2	2.93	579646340	596973	96.21	938	986	936	1241	669	955	970.98	2.48	0	56599	985	970	946	931	907	977	938	529	286	500	640	1	1	105813415	1040	-5.23	2.10	12	0.56	-188.00	468.00	1550	20220726	-36.58	710	20230227	38.45	1190	-17.39	20230103	710	38.45	20230227	1550	-36.58	20220726	710	38.45	20230227	1.18	N	019590	500	529 억	2624662	N	N	0	N	N
63	20230620	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	974	19	2	1.99	416077014	429742	69.26	938	985	936	1241	669	955	968.20	2.48	0	25061	985	970	946	931	907	977	938	529	286	500	640	1	1	105813415	1031	-5.18	2.08	12	0.41	-188.00	468.00	1550	20220726	-37.16	710	20230227	37.18	1190	-18.15	20230103	710	37.18	20230227	1550	-37.16	20220726	710	37.18	20230227	1.18	N	019590	500	529 억	2624662	N	N	0	N	N
64	20230620	120749	57	100.00	KOSDAQ	금융	N	N	N	N	N	963	8	2	0.84	389200886	402044	64.79	938	985	936	1241	669	955	968.06	2.48	0	24140	985	970	946	931	907	977	938	529	286	500	640	1	1	105813415	1019	-5.12	2.06	12	0.38	-188.00	468.00	1550	20220726	-37.87	710	20230227	35.63	1190	-19.08	20230103	710	35.63	20230227	1550	-37.87	20220726	710	35.63	20230227	1.18	N	019590	500	529 억	2624662	N	N	0	N	N
65	20230620	110634	57	100.00	KOSDAQ	금융	N	N	N	N	N	960	5	2	0.52	104821268	110179	17.76	938	965	936	1241	669	955	951.37	2.48	0	15514	985	970	946	931	907	977	938	529	286	500	640	1	1	105813415	1016	-5.11	2.05	12	0.10	-188.00	468.00	1550	20220726	-38.06	710	20230227	35.21	1190	-19.33	20230103	710	35.21	20230227	1550	-38.06	20220726	710	35.21	20230227	1.18	N	019590	500	529 억	2624662	N	N	0	N	N
66	20230620	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	960	5	2	0.52	76630609	80753	13.01	938	965	936	1241	669	955	948.95	2.48	0	16303	985	970	946	931	907	977	938	529	286	500	640	1	1	105813415	1016	-5.11	2.05	12	0.08	-188.00	468.00	1550	20220726	-38.06	710	20230227	35.21	1190	-19.33	20230103	710	35.21	20230227	1550	-38.06	20220726	710	35.21	20230227	1.18	N	019590	500	529 억	2624662	N	N	0	N	N
67	20230620	090825	57	100.00	KOSDAQ	금융	N	N	N	N	N	951	-4	5	-0.42	5663028	6023	0.97	938	951	936	1241	669	955	940.23	2.48	0	618	985	970	946	931	907	977	938	529	286	500	640	1	1	105813415	1006	-5.06	2.03	12	0.01	-188.00	468.00	1550	20220726	-38.65	710	20230227	33.94	1190	-20.08	20230103	710	33.94	20230227	1550	-38.65	20220726	710	33.94	20230227	1.18	N	019590	500	529 억	2624662	N	N	0	N	N
68	20230619	160705	57	100.00	KOSDAQ	금융	N	N	N	N	N	955	33	2	3.58	585294689	620487	188.17	922	961	922	1198	646	922	943.28	2.40	0	83475	943	932	921	910	899	938	916	529	276	500	620	1	1	105813415	1011	-5.08	2.04	12	0.59	-188.00	468.00	1550	20220726	-38.39	710	20230227	34.51	1190	-19.75	20230103	710	34.51	20230227	1550	-38.39	20220726	710	34.51	20230227	1.18	N	019590	500	529 억	2540633	N	N	0	N	N
69	20230619	150353	57	100.00	KOSDAQ	금융	N	N	N	N	N	955	33	2	3.58	553535620	587207	178.08	922	961	922	1198	646	922	942.66	2.40	0	82077	943	932	921	910	899	938	916	529	276	500	620	1	1	105813415	1011	-5.08	2.04	12	0.55	-188.00	468.00	1550	20220726	-38.39	710	20230227	34.51	1190	-19.75	20230103	710	34.51	20230227	1550	-38.39	20220726	710	34.51	20230227	1.18	N	019590	500	529 억	2540633	N	N	0	N	N
70	20230619	140458	57	100.00	KOSDAQ	금융	N	N	N	N	N	940	18	2	1.95	326199054	347970	105.53	922	947	922	1198	646	922	937.43	2.40	0	42152	943	932	921	910	899	938	916	529	276	500	620	1	1	105813415	995	-5.00	2.01	12	0.33	-188.00	468.00	1550	20220726	-39.35	710	20230227	32.39	1190	-21.01	20230103	710	32.39	20230227	1550	-39.35	20220726	710	32.39	20230227	1.18	N	019590	500	529 억	2540633	N	N	0	N	N
71	20230619	130414	57	100.00	KOSDAQ	금융	N	N	N	N	N	936	14	2	1.52	275301066	293810	89.10	922	947	922	1198	646	922	937.00	2.40	0	40892	943	932	921	910	899	938	916	529	276	500	620	1	1	105813415	990	-4.98	2.00	12	0.28	-188.00	468.00	1550	20220726	-39.61	710	20230227	31.83	1190	-21.34	20230103	710	31.83	20230227	1550	-39.61	20220726	710	31.83	20230227	1.18	N	019590	500	529 억	2540633	N	N	0	N	N
72	20230619	120729	57	100.00	KOSDAQ	금융	N	N	N	N	N	937	15	2	1.63	267071649	285015	86.44	922	947	922	1198	646	922	937.04	2.40	0	39977	943	932	921	910	899	938	916	529	276	500	620	1	1	105813415	991	-4.98	2.00	12	0.27	-188.00	468.00	1550	20220726	-39.55	710	20230227	31.97	1190	-21.26	20230103	710	31.97	20230227	1550	-39.55	20220726	710	31.97	20230227	1.18	N	019590	500	529 억	2540633	N	N	0	N	N
73	20230619	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	936	14	2	1.52	248601164	265281	80.45	922	947	922	1198	646	922	937.12	2.40	0	37983	943	932	921	910	899	938	916	529	276	500	620	1	1	105813415	990	-4.98	2.00	12	0.25	-188.00	468.00	1550	20220726	-39.61	710	20230227	31.83	1190	-21.34	20230103	710	31.83	20230227	1550	-39.61	20220726	710	31.83	20230227	1.18	N	019590	500	529 억	2540633	N	N	0	N	N
74	20230619	100507	57	100.00	KOSDAQ	금융	N	N	N	N	N	942	20	2	2.17	141584356	151061	45.81	922	947	922	1198	646	922	937.27	2.40	0	25184	943	932	921	910	899	938	916	529	276	500	620	1	1	105813415	997	-5.01	2.01	12	0.14	-188.00	468.00	1550	20220726	-39.23	710	20230227	32.68	1190	-20.84	20230103	710	32.68	20230227	1550	-39.23	20220726	710	32.68	20230227	1.18	N	019590	500	529 억	2540633	N	N	0	N	N
75	20230619	090208	57	100.00	KOSDAQ	금융	N	N	N	N	N	940	18	2	1.95	19753254	21378	6.48	922	940	922	1198	646	922	924.00	2.40	0	447	943	932	921	910	899	938	916	529	276	500	620	1	1	105813415	995	-5.00	2.01	12	0.02	-188.00	468.00	1550	20220726	-39.35	710	20230227	32.39	1190	-21.01	20230103	710	32.39	20230227	1550	-39.35	20220726	710	32.39	20230227	1.18	N	019590	500	529 억	2540633	N	N	0	N	N
76	20230616	160626	57	100.00	KOSDAQ	금융	N	N	N	N	N	922	12	2	1.32	303643448	329579	118.00	919	932	910	1183	637	910	921.30	2.34	0	71970	928	919	909	900	890	923	904	529	273	500	610	1	1	105813415	976	-4.90	1.97	12	0.31	-188.00	468.00	1550	20220726	-40.52	710	20230227	29.86	1190	-22.52	20230103	710	29.86	20230227	1550	-40.52	20220726	710	29.86	20230227	1.20	N	019590	500	529 억	2472373	N	N	0	N	N
77	20230616	150152	57	100.00	KOSDAQ	금융	N	N	N	N	N	929	19	2	2.09	285745948	310175	111.05	919	932	910	1183	637	910	921.24	2.34	0	70722	928	919	909	900	890	923	904	529	273	500	610	1	1	105813415	983	-4.94	1.99	12	0.29	-188.00	468.00	1550	20220726	-40.06	710	20230227	30.85	1190	-21.93	20230103	710	30.85	20230227	1550	-40.06	20220726	710	30.85	20230227	1.20	N	019590	500	529 억	2472373	N	N	0	N	N
78	20230616	140400	57	100.00	KOSDAQ	금융	N	N	N	N	N	931	21	2	2.31	241839327	262848	94.11	919	932	910	1183	637	910	920.07	2.34	0	69000	928	919	909	900	890	923	904	529	273	500	610	1	1	105813415	985	-4.95	1.99	12	0.25	-188.00	468.00	1550	20220726	-39.94	710	20230227	31.13	1190	-21.76	20230103	710	31.13	20230227	1550	-39.94	20220726	710	31.13	20230227	1.20	N	019590	500	529 억	2472373	N	N	0	N	N
79	20230616	130741	57	100.00	KOSDAQ	금융	N	N	N	N	N	919	9	2	0.99	194545550	211731	75.80	919	926	910	1183	637	910	918.83	2.34	0	55964	928	919	909	900	890	923	904	529	273	500	610	1	1	105813415	972	-4.89	1.96	12	0.20	-188.00	468.00	1550	20220726	-40.71	710	20230227	29.44	1190	-22.77	20230103	710	29.44	20230227	1550	-40.71	20220726	710	29.44	20230227	1.20	N	019590	500	529 억	2472373	N	N	0	N	N
80	20230616	120436	57	100.00	KOSDAQ	금융	N	N	N	N	N	921	11	2	1.21	184604533	200909	71.93	919	926	910	1183	637	910	918.85	2.34	0	55979	928	919	909	900	890	923	904	529	273	500	610	1	1	105813415	975	-4.90	1.97	12	0.19	-188.00	468.00	1550	20220726	-40.58	710	20230227	29.72	1190	-22.61	20230103	710	29.72	20230227	1550	-40.58	20220726	710	29.72	20230227	1.20	N	019590	500	529 억	2472373	N	N	0	N	N
81	20230616	110428	57	100.00	KOSDAQ	금융	N	N	N	N	N	917	7	2	0.77	178422151	194203	69.53	919	926	910	1183	637	910	918.74	2.34	0	54383	928	919	909	900	890	923	904	529	273	500	610	1	1	105813415	970	-4.88	1.96	12	0.18	-188.00	468.00	1550	20220726	-40.84	710	20230227	29.15	1190	-22.94	20230103	710	29.15	20230227	1550	-40.84	20220726	710	29.15	20230227	1.20	N	019590	500	529 억	2472373	N	N	0	N	N
82	20230616	100923	57	100.00	KOSDAQ	금융	N	N	N	N	N	923	13	2	1.43	149151533	162366	58.13	919	926	910	1183	637	910	918.61	2.34	0	49390	928	919	909	900	890	923	904	529	273	500	610	1	1	105813415	977	-4.91	1.97	12	0.15	-188.00	468.00	1550	20220726	-40.45	710	20230227	30.00	1190	-22.44	20230103	710	30.00	20230227	1550	-40.45	20220726	710	30.00	20230227	1.20	N	019590	500	529 억	2472373	N	N	0	N	N
83	20230616	090145	57	100.00	KOSDAQ	금융	N	N	N	N	N	919	9	2	0.99	65222	71	0.03	919	919	912	1183	637	910	918.62	2.34	0	0	928	919	909	900	890	923	904	529	273	500	610	1	1	105813415	972	-4.89	1.96	12	0.00	-188.00	468.00	1550	20220726	-40.71	710	20230227	29.44	1190	-22.77	20230103	710	29.44	20230227	1550	-40.71	20220726	710	29.44	20230227	1.20	N	019590	500	529 억	2472373	N	N	0	N	N
84	20230615	150130	57	100.00	KOSDAQ	금융	N	N	N	N	N	916	7	2	0.77	180896900	198786	34.73	899	918	899	1181	637	909	910.01	2.34	0	1408	977	942	897	862	817	920	840	529	272	500	610	1	1	105813415	969	-4.87	1.96	12	0.19	-188.00	468.00	1550	20220726	-40.90	710	20230227	29.01	1190	-23.03	20230103	710	29.01	20230227	1550	-40.90	20220726	710	29.01	20230227	1.26	N	019590	500	529 억	2474740	N	N	0	N	N
85	20230615	140840	57	100.00	KOSDAQ	금융	N	N	N	N	N	914	5	2	0.55	130405646	143339	25.04	899	918	899	1181	637	909	909.77	2.34	0	-4535	977	942	897	862	817	920	840	529	272	500	610	1	1	105813415	967	-4.86	1.95	12	0.14	-188.00	468.00	1550	20220726	-41.03	710	20230227	28.73	1190	-23.19	20230103	710	28.73	20230227	1550	-41.03	20220726	710	28.73	20230227	1.26	N	019590	500	529 억	2474740	N	N	0	N	N
86	20230615	130319	57	100.00	KOSDAQ	금융	N	N	N	N	N	913	4	2	0.44	113629530	124970	21.83	899	918	899	1181	637	909	909.25	2.34	0	-4235	977	942	897	862	817	920	840	529	272	500	610	1	1	105813415	966	-4.86	1.95	12	0.12	-188.00	468.00	1550	20220726	-41.10	710	20230227	28.59	1190	-23.28	20230103	710	28.59	20230227	1550	-41.10	20220726	710	28.59	20230227	1.26	N	019590	500	529 억	2474740	N	N	0	N	N
87	20230615	120557	57	100.00	KOSDAQ	금융	N	N	N	N	N	913	4	2	0.44	73522433	81051	14.16	899	917	899	1181	637	909	907.11	2.34	0	-17208	977	942	897	862	817	920	840	529	272	500	610	1	1	105813415	966	-4.86	1.95	12	0.08	-188.00	468.00	1550	20220726	-41.10	710	20230227	28.59	1190	-23.28	20230103	710	28.59	20230227	1550	-41.10	20220726	710	28.59	20230227	1.26	N	019590	500	529 억	2474740	N	N	0	N	N
88	20230615	110210	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	-4	5	-0.44	54903187	60529	10.57	899	917	899	1181	637	909	907.06	2.34	0	-12242	977	942	897	862	817	920	840	529	272	500	610	1	1	105813415	958	-4.81	1.93	12	0.06	-188.00	468.00	1550	20220726	-41.61	710	20230227	27.46	1190	-23.95	20230103	710	27.46	20230227	1550	-41.61	20220726	710	27.46	20230227	1.26	N	019590	500	529 억	2474740	N	N	0	N	N
89	20230611	184858	57	100.00	KOSDAQ	금융	N	N	N	N	N	903	15	2	1.69	584688867	652287	56.18	884	909	880	1154	622	888	896.37	2.31	57847	70577	920	903	883	866	846	912	875	528	266	500	600	1	1	105667252	954	-4.80	1.93	12	0.62	-188.00	468.00	1550	20220726	-41.74	710	20230227	27.18	1190	-24.12	20230103	710	27.18	20230227	1550	-41.74	20220726	710	27.18	20230227	1.41	N	019590	500	528 억	2438411	N	N	6	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History