KissMeData/309960/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161025	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4710	-90	5	-1.88	544345850	115140	77.19	4865	4880	4640	6240	3360	4800	4727.75	0.08	0	12132	5113	4956	4873	4716	4633	4915	4675	232	1440	1000	3360	5	1	23217239	1094	24.28	1.00	12	0.50	194.00	4723.00	10400	20230330	-54.71	4640	20230630	1.51	10400	-54.71	20230330	4640	1.51	20230630	10400	-54.71	20230330	4640	1.51	20230630	0.34	N	309960	1000	232 억	19182	N	N	N	N
3	20230630	151028	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4665	-135	5	-2.81	517526680	109401	73.34	4865	4880	4645	6240	3360	4800	4730.55	0.08	0	12398	5113	4956	4873	4716	4633	4915	4675	232	1440	1000	3360	5	1	23217239	1083	24.05	0.99	12	0.47	194.00	4723.00	10400	20230330	-55.14	4645	20230630	0.43	10400	-55.14	20230330	4645	0.43	20230630	10400	-55.14	20230330	4645	0.43	20230630	0.34	N	309960	1000	232 억	19182	N	N	N	N
4	20230630	141027	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4710	-90	5	-1.88	333114855	69940	46.89	4865	4880	4700	6240	3360	4800	4762.87	0.08	0	8538	5113	4956	4873	4716	4633	4915	4675	232	1440	1000	3360	5	1	23217239	1094	24.28	1.00	12	0.30	194.00	4723.00	10400	20230330	-54.71	4700	20230630	0.21	10400	-54.71	20230330	4700	0.21	20230630	10400	-54.71	20230330	4700	0.21	20230630	0.34	N	309960	1000	232 억	19182	N	N	N	N
5	20230630	131026	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4715	-85	5	-1.77	260930400	54626	36.62	4865	4880	4715	6240	3360	4800	4776.67	0.08	0	6861	5113	4956	4873	4716	4633	4915	4675	232	1440	1000	3360	5	1	23217239	1095	24.30	1.00	12	0.24	194.00	4723.00	10400	20230330	-54.66	4715	20230630	0.00	10400	-54.66	20230330	4715	0.00	20230630	10400	-54.66	20230330	4715	0.00	20230630	0.34	N	309960	1000	232 억	19182	N	N	N	N
6	20230630	121023	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4750	-50	5	-1.04	223499355	46713	31.31	4865	4880	4740	6240	3360	4800	4784.52	0.08	0	6751	5113	4956	4873	4716	4633	4915	4675	232	1440	1000	3360	5	1	23217239	1103	24.48	1.01	12	0.20	194.00	4723.00	10400	20230330	-54.33	4740	20230630	0.21	10400	-54.33	20230330	4740	0.21	20230630	10400	-54.33	20230330	4740	0.21	20230630	0.34	N	309960	1000	232 억	19182	N	N	N	N
7	20230630	111019	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4780	-20	5	-0.42	162824280	33977	22.78	4865	4880	4765	6240	3360	4800	4792.19	0.08	0	11412	5113	4956	4873	4716	4633	4915	4675	232	1440	1000	3360	5	1	23217239	1110	24.64	1.01	12	0.15	194.00	4723.00	10400	20230330	-54.04	4765	20230630	0.31	10400	-54.04	20230330	4765	0.31	20230630	10400	-54.04	20230330	4765	0.31	20230630	0.34	N	309960	1000	232 억	19182	N	N	N	N
8	20230630	101026	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4785	-15	5	-0.31	113968335	23794	15.95	4865	4880	4765	6240	3360	4800	4789.79	0.08	0	8904	5113	4956	4873	4716	4633	4915	4675	232	1440	1000	3360	5	1	23217239	1111	24.66	1.01	12	0.10	194.00	4723.00	10400	20230330	-53.99	4765	20230630	0.42	10400	-53.99	20230330	4765	0.42	20230630	10400	-53.99	20230330	4765	0.42	20230630	0.34	N	309960	1000	232 억	19182	N	N	N	N
9	20230630	091026	50.00	KOSDAQ		금융	N	N	N	N	50	N	4840	40	2	0.83	26567970	5492	3.68	4865	4880	4800	6240	3360	4800	4837.58	0.08	0	141	5113	4956	4873	4716	4633	4915	4675	232	1440	1000	3360	5	1	23217239	1124	24.95	1.02	12	0.02	194.00	4723.00	10400	20230330	-53.46	4790	20230629	1.04	10400	-53.46	20230330	4790	1.04	20230629	10400	-53.46	20230330	4790	1.04	20230629	0.34	N	309960	1000	232 억	19182	N	N	N	N
10	20230629	161019	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4800	-250	5	-4.95	723354705	147921	531.73	4950	5030	4790	6560	3540	5050	4890.21	0.09	0	-1013	5170	5110	5080	5020	4990	5095	5005	232	1510	1000	3530	5	1	23217239	1114	24.74	1.02	12	0.64	194.00	4723.00	10400	20230330	-53.85	4790	20230629	0.21	10400	-53.85	20230330	4790	0.21	20230629	10400	-53.85	20230330	4790	0.21	20230629	0.31	N	309960	1000	232 억	20195	N	N	N	N
11	20230629	151020	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4800	-250	5	-4.95	687974435	140549	505.23	4950	5030	4790	6560	3540	5050	4894.91	0.09	0	-879	5170	5110	5080	5020	4990	5095	5005	232	1510	1000	3530	5	1	23217239	1114	24.74	1.02	12	0.61	194.00	4723.00	10400	20230330	-53.85	4790	20230629	0.21	10400	-53.85	20230330	4790	0.21	20230629	10400	-53.85	20230330	4790	0.21	20230629	0.31	N	309960	1000	232 억	20195	N	N	N	N
12	20230629	141019	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4830	-220	5	-4.36	546383065	111151	399.55	4950	5030	4830	6560	3540	5050	4915.68	0.09	0	-2159	5170	5110	5080	5020	4990	5095	5005	232	1510	1000	3530	5	1	23217239	1121	24.90	1.02	12	0.48	194.00	4723.00	10400	20230330	-53.56	4830	20230629	0.00	10400	-53.56	20230330	4830	0.00	20230629	10400	-53.56	20230330	4830	0.00	20230629	0.31	N	309960	1000	232 억	20195	N	N	N	N
13	20230629	131016	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4865	-185	5	-3.66	455592005	92429	332.25	4950	5030	4865	6560	3540	5050	4929.10	0.09	0	-2551	5170	5110	5080	5020	4990	5095	5005	232	1510	1000	3530	5	1	23217239	1130	25.08	1.03	12	0.40	194.00	4723.00	10400	20230330	-53.22	4865	20230629	0.00	10400	-53.22	20230330	4865	0.00	20230629	10400	-53.22	20230330	4865	0.00	20230629	0.31	N	309960	1000	232 억	20195	N	N	N	N
14	20230629	121021	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4875	-175	5	-3.47	385267770	78006	280.41	4950	5030	4875	6560	3540	5050	4938.95	0.09	0	-3340	5170	5110	5080	5020	4990	5095	5005	232	1510	1000	3530	5	1	23217239	1132	25.13	1.03	12	0.34	194.00	4723.00	10400	20230330	-53.12	4875	20230629	0.00	10400	-53.12	20230330	4875	0.00	20230629	10400	-53.12	20230330	4875	0.00	20230629	0.31	N	309960	1000	232 억	20195	N	N	N	N
15	20230629	111022	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4905	-145	5	-2.87	315064395	63683	228.92	4950	5030	4900	6560	3540	5050	4947.39	0.09	0	-3165	5170	5110	5080	5020	4990	5095	5005	232	1510	1000	3530	5	1	23217239	1139	25.28	1.04	12	0.27	194.00	4723.00	10400	20230330	-52.84	4900	20230629	0.10	10400	-52.84	20230330	4900	0.10	20230629	10400	-52.84	20230330	4900	0.10	20230629	0.31	N	309960	1000	232 억	20195	N	N	N	N
16	20230629	101024	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4950	-100	5	-1.98	142219020	28631	102.92	4950	5030	4950	6560	3540	5050	4967.31	0.09	0	2463	5170	5110	5080	5020	4990	5095	5005	232	1510	1000	3530	5	1	23217239	1149	25.52	1.05	12	0.12	194.00	4723.00	10400	20230330	-52.40	4950	20230629	0.00	10400	-52.40	20230330	4950	0.00	20230629	10400	-52.40	20230330	4950	0.00	20230629	0.31	N	309960	1000	232 억	20195	N	N	N	N
17	20230629	090922	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4975	-75	5	-1.49	33310260	6713	24.13	4950	5000	4950	6560	3540	5050	4962.05	0.09	0	964	5170	5110	5080	5020	4990	5095	5005	232	1510	1000	3530	5	1	23217239	1155	25.64	1.05	12	0.03	194.00	4723.00	10400	20230330	-52.16	4950	20230629	0.51	10400	-52.16	20230330	4950	0.51	20230629	10400	-52.16	20230330	4950	0.51	20230629	0.31	N	309960	1000	232 억	20195	N	N	N	N
18	20230628	161007	50.00	KOSDAQ		금융	N	N	N	N	50	N	5050	-30	5	-0.59	137985500	27185	85.91	5060	5140	5050	6600	3560	5080	5075.80	0.09	0	-23	5213	5146	5073	5006	4933	5110	4970	232	1520	1000	3550	10	1	23217239	1172	26.03	1.07	12	0.12	194.00	4723.00	10400	20230330	-51.44	4985	20230626	1.30	10400	-51.44	20230330	4985	1.30	20230626	10400	-51.44	20230330	4985	1.30	20230626	0.30	N	309960	1000	232 억	20217	N	N	N	N
19	20230628	151014	50.00	KOSDAQ		금융	N	N	N	N	50	N	5050	-30	5	-0.59	135544960	26702	84.39	5060	5140	5050	6600	3560	5080	5076.21	0.09	0	81	5213	5146	5073	5006	4933	5110	4970	232	1520	1000	3550	10	1	23217239	1172	26.03	1.07	12	0.12	194.00	4723.00	10400	20230330	-51.44	4985	20230626	1.30	10400	-51.44	20230330	4985	1.30	20230626	10400	-51.44	20230330	4985	1.30	20230626	0.30	N	309960	1000	232 억	20217	N	N	N	N
20	20230628	141013	50.00	KOSDAQ		금융	N	N	N	N	50	N	5050	-30	5	-0.59	96015830	18905	59.74	5060	5140	5050	6600	3560	5080	5078.86	0.09	0	81	5213	5146	5073	5006	4933	5110	4970	232	1520	1000	3550	10	1	23217239	1172	26.03	1.07	12	0.08	194.00	4723.00	10400	20230330	-51.44	4985	20230626	1.30	10400	-51.44	20230330	4985	1.30	20230626	10400	-51.44	20230330	4985	1.30	20230626	0.30	N	309960	1000	232 억	20217	N	N	N	N
21	20230628	131014	50.00	KOSDAQ		금융	N	N	N	N	50	N	5060	-20	5	-0.39	88850860	17488	55.27	5060	5140	5050	6600	3560	5080	5080.68	0.09	0	618	5213	5146	5073	5006	4933	5110	4970	232	1520	1000	3550	10	1	23217239	1175	26.08	1.07	12	0.08	194.00	4723.00	10400	20230330	-51.35	4985	20230626	1.50	10400	-51.35	20230330	4985	1.50	20230626	10400	-51.35	20230330	4985	1.50	20230626	0.30	N	309960	1000	232 억	20217	N	N	N	N
22	20230628	121025	50.00	KOSDAQ		금융	N	N	N	N	50	N	5090	10	2	0.20	71162300	13993	44.22	5060	5140	5050	6600	3560	5080	5085.56	0.09	0	1108	5213	5146	5073	5006	4933	5110	4970	232	1520	1000	3550	10	1	23217239	1182	26.24	1.08	12	0.06	194.00	4723.00	10400	20230330	-51.06	4985	20230626	2.11	10400	-51.06	20230330	4985	2.11	20230626	10400	-51.06	20230330	4985	2.11	20230626	0.30	N	309960	1000	232 억	20217	N	N	N	N
23	20230628	111020	50.00	KOSDAQ		금융	N	N	N	N	50	N	5070	-10	5	-0.20	51299270	10075	31.84	5060	5140	5050	6600	3560	5080	5091.74	0.09	0	886	5213	5146	5073	5006	4933	5110	4970	232	1520	1000	3550	10	1	23217239	1177	26.13	1.07	12	0.04	194.00	4723.00	10400	20230330	-51.25	4985	20230626	1.71	10400	-51.25	20230330	4985	1.71	20230626	10400	-51.25	20230330	4985	1.71	20230626	0.30	N	309960	1000	232 억	20217	N	N	N	N
24	20230628	101021	50.00	KOSDAQ		금융	N	N	N	N	50	N	5070	-10	5	-0.20	38039440	7457	23.57	5060	5140	5060	6600	3560	5080	5101.17	0.09	0	621	5213	5146	5073	5006	4933	5110	4970	232	1520	1000	3550	10	1	23217239	1177	26.13	1.07	12	0.03	194.00	4723.00	10400	20230330	-51.25	4985	20230626	1.71	10400	-51.25	20230330	4985	1.71	20230626	10400	-51.25	20230330	4985	1.71	20230626	0.30	N	309960	1000	232 억	20217	N	N	N	N
25	20230628	091016	50.00	KOSDAQ		금융	N	N	N	N	50	N	5120	40	2	0.79	3981330	779	2.46	5060	5130	5060	6600	3560	5080	5110.82	0.09	0	-587	5213	5146	5073	5006	4933	5110	4970	232	1520	1000	3550	10	1	23217239	1189	26.39	1.08	12	0.00	194.00	4723.00	10400	20230330	-50.77	4985	20230626	2.71	10400	-50.77	20230330	4985	2.71	20230626	10400	-50.77	20230330	4985	2.71	20230626	0.30	N	309960	1000	232 억	20217	N	N	N	N
26	20230627	161016	50.00	KOSDAQ		금융	N	N	N	N	50	N	5080	-40	5	-0.78	159909970	31524	112.10	5130	5140	5000	6650	3590	5120	5072.64	0.09	0	3	5210	5165	5075	5030	4940	5187	5052	232	1530	1000	3580	10	1	23217239	1179	26.19	1.08	12	0.14	194.00	4723.00	10400	20230330	-51.15	4985	20230626	1.91	10400	-51.15	20230330	4985	1.91	20230626	10400	-51.15	20230330	4985	1.91	20230626	0.30	N	309960	1000	232 억	19875	N	N	N	N
27	20230627	151025	50.00	KOSDAQ		금융	N	N	N	N	50	N	5110	-10	5	-0.20	157755020	31100	110.59	5130	5140	5000	6650	3590	5120	5072.51	0.09	0	68	5210	5165	5075	5030	4940	5187	5052	232	1530	1000	3580	10	1	23217239	1186	26.34	1.08	12	0.13	194.00	4723.00	10400	20230330	-50.87	4985	20230626	2.51	10400	-50.87	20230330	4985	2.51	20230626	10400	-50.87	20230330	4985	2.51	20230626	0.30	N	309960	1000	232 억	19875	N	N	N	N
28	20230627	141033	50.00	KOSDAQ		금융	N	N	N	N	50	N	5080	-40	5	-0.78	137773460	27178	96.64	5130	5140	5000	6650	3590	5120	5069.30	0.09	0	957	5210	5165	5075	5030	4940	5187	5052	232	1530	1000	3580	10	1	23217239	1179	26.19	1.08	12	0.12	194.00	4723.00	10400	20230330	-51.15	4985	20230626	1.91	10400	-51.15	20230330	4985	1.91	20230626	10400	-51.15	20230330	4985	1.91	20230626	0.30	N	309960	1000	232 억	19875	N	N	N	N
29	20230627	131031	50.00	KOSDAQ		금융	N	N	N	N	50	N	5100	-20	5	-0.39	132513110	26145	92.97	5130	5140	5000	6650	3590	5120	5068.39	0.09	0	1112	5210	5165	5075	5030	4940	5187	5052	232	1530	1000	3580	10	1	23217239	1184	26.29	1.08	12	0.11	194.00	4723.00	10400	20230330	-50.96	4985	20230626	2.31	10400	-50.96	20230330	4985	2.31	20230626	10400	-50.96	20230330	4985	2.31	20230626	0.30	N	309960	1000	232 억	19875	N	N	N	N
30	20230627	121031	50.00	KOSDAQ		금융	N	N	N	N	50	N	5080	-40	5	-0.78	111289250	21955	78.07	5130	5140	5000	6650	3590	5120	5068.97	0.09	0	1409	5210	5165	5075	5030	4940	5187	5052	232	1530	1000	3580	10	1	23217239	1179	26.19	1.08	12	0.09	194.00	4723.00	10400	20230330	-51.15	4985	20230626	1.91	10400	-51.15	20230330	4985	1.91	20230626	10400	-51.15	20230330	4985	1.91	20230626	0.30	N	309960	1000	232 억	19875	N	N	N	N
31	20230627	111041	50.00	KOSDAQ		금융	N	N	N	N	50	N	5040	-80	5	-1.56	107671470	21245	75.55	5130	5140	5000	6650	3590	5120	5068.09	0.09	0	1565	5210	5165	5075	5030	4940	5187	5052	232	1530	1000	3580	10	1	23217239	1170	25.98	1.07	12	0.09	194.00	4723.00	10400	20230330	-51.54	4985	20230626	1.10	10400	-51.54	20230330	4985	1.10	20230626	10400	-51.54	20230330	4985	1.10	20230626	0.30	N	309960	1000	232 억	19875	N	N	N	N
32	20230627	101009	50.00	KOSDAQ		금융	N	N	N	N	50	N	5100	-20	5	-0.39	39523290	7733	27.50	5130	5140	5070	6650	3590	5120	5110.99	0.09	0	-431	5210	5165	5075	5030	4940	5187	5052	232	1530	1000	3580	10	1	23217239	1184	26.29	1.08	12	0.03	194.00	4723.00	10400	20230330	-50.96	4985	20230626	2.31	10400	-50.96	20230330	4985	2.31	20230626	10400	-50.96	20230330	4985	2.31	20230626	0.30	N	309960	1000	232 억	19875	N	N	N	N
33	20230627	091015	50.00	KOSDAQ		금융	N	N	N	N	50	N	5100	-20	5	-0.39	8578900	1676	5.96	5130	5130	5100	6650	3590	5120	5118.68	0.09	0	-431	5210	5165	5075	5030	4940	5187	5052	232	1530	1000	3580	10	1	23217239	1184	26.29	1.08	12	0.01	194.00	4723.00	10400	20230330	-50.96	4985	20230626	2.31	10400	-50.96	20230330	4985	2.31	20230626	10400	-50.96	20230330	4985	2.31	20230626	0.30	N	309960	1000	232 억	19875	N	N	N	N
34	20230626	161015	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5120	100	2	1.99	142190115	28110	51.44	4990	5120	4985	6520	3520	5020	5058.34	0.08	0	1557	5146	5082	5046	4982	4946	5065	4965	232	1500	1000	3510	10	1	23217239	1189	26.39	1.08	12	0.12	194.00	4723.00	10400	20230330	-50.77	4985	20230626	2.71	10400	-50.77	20230330	4985	2.71	20230626	10400	-50.77	20230330	4985	2.71	20230626	0.29	N	309960	1000	232 억	18318	N	N	N	N
35	20230626	151021	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5090	70	2	1.39	129279295	25586	46.82	4990	5120	4985	6520	3520	5020	5052.74	0.08	0	1765	5146	5082	5046	4982	4946	5065	4965	232	1500	1000	3510	10	1	23217239	1182	26.24	1.08	12	0.11	194.00	4723.00	10400	20230330	-51.06	4985	20230626	2.11	10400	-51.06	20230330	4985	2.11	20230626	10400	-51.06	20230330	4985	2.11	20230626	0.29	N	309960	1000	232 억	18318	N	N	N	N
36	20230626	141019	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5100	80	2	1.59	120229645	23809	43.57	4990	5120	4985	6520	3520	5020	5049.76	0.08	0	1742	5146	5082	5046	4982	4946	5065	4965	232	1500	1000	3510	10	1	23217239	1184	26.29	1.08	12	0.10	194.00	4723.00	10400	20230330	-50.96	4985	20230626	2.31	10400	-50.96	20230330	4985	2.31	20230626	10400	-50.96	20230330	4985	2.31	20230626	0.29	N	309960	1000	232 억	18318	N	N	N	N
37	20230626	121015	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5060	40	2	0.80	98321935	19487	35.66	4990	5120	4985	6520	3520	5020	5045.51	0.08	0	339	5146	5082	5046	4982	4946	5065	4965	232	1500	1000	3510	10	1	23217239	1175	26.08	1.07	12	0.08	194.00	4723.00	10400	20230330	-51.35	4985	20230626	1.50	10400	-51.35	20230330	4985	1.50	20230626	10400	-51.35	20230330	4985	1.50	20230626	0.29	N	309960	1000	232 억	18318	N	N	N	N
38	20230626	111014	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5100	80	2	1.59	88266595	17508	32.04	4990	5120	4985	6520	3520	5020	5041.50	0.08	0	77	5146	5082	5046	4982	4946	5065	4965	232	1500	1000	3510	10	1	23217239	1184	26.29	1.08	12	0.08	194.00	4723.00	10400	20230330	-50.96	4985	20230626	2.31	10400	-50.96	20230330	4985	2.31	20230626	10400	-50.96	20230330	4985	2.31	20230626	0.29	N	309960	1000	232 억	18318	N	N	N	N
39	20230626	101012	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5020	0	3	0.00	52052275	10373	18.98	4990	5120	4985	6520	3520	5020	5018.05	0.08	0	555	5146	5082	5046	4982	4946	5065	4965	232	1500	1000	3510	10	1	23217239	1166	25.88	1.06	12	0.04	194.00	4723.00	10400	20230330	-51.73	4985	20230626	0.70	10400	-51.73	20230330	4985	0.70	20230626	10400	-51.73	20230330	4985	0.70	20230626	0.29	N	309960	1000	232 억	18318	N	N	N	N
40	20230626	091017	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5090	70	2	1.39	8477330	1671	3.06	4990	5120	4990	6520	3520	5020	5073.21	0.08	0	-70	5146	5082	5046	4982	4946	5065	4965	232	1500	1000	3510	10	1	23217239	1182	26.24	1.08	12	0.01	194.00	4723.00	10400	20230330	-51.06	4990	20230626	2.00	10400	-51.06	20230330	4990	2.00	20230626	10400	-51.06	20230330	4990	2.00	20230626	0.29	N	309960	1000	232 억	18318	N	N	N	N
41	20230623	185321	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5020	-90	5	-1.76	275269840	54643	93.58	5110	5110	5010	6640	3580	5110	5037.96	0.08	-2100	-2098	5243	5176	5143	5076	5043	5160	5060	232	1530	1000	3570	10	1	23217239	1166	25.88	1.06	12	0.24	194.00	4723.00	10400	20230330	-51.73	5010	20230623	0.20	10400	-51.73	20230330	5010	0.20	20230623	10400	-51.73	20230330	5010	0.20	20230623	0.32	N	309960	1000	232 억	18318	N	N	N	N
42	20230623	140819	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5030	-80	5	-1.57	193897090	38425	65.81	5110	5110	5010	6640	3580	5110	5046.08	0.09	0	-578	5243	5176	5143	5076	5043	5160	5060	232	1530	1000	3570	10	1	23217239	1168	25.93	1.07	12	0.17	194.00	4723.00	10400	20230330	-51.63	5010	20230623	0.40	10400	-51.63	20230330	5010	0.40	20230623	10400	-51.63	20230330	5010	0.40	20230623	0.32	N	309960	1000	232 억	20418	N	N	N	N
43	20230622	160927	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5110	-100	5	-1.92	288067630	56103	86.73	5170	5210	5110	6770	3650	5210	5134.67	0.10	0	-2245	5310	5260	5230	5180	5150	5250	5170	232	1560	1000	3640	10	1	23217239	1186	26.34	1.08	12	0.24	194.00	4723.00	10400	20230330	-50.87	5110	20230622	0.00	10400	-50.87	20230330	5110	0.00	20230622	10400	-50.87	20230330	5110	0.00	20230622	0.31	N	309960	1000	232 억	23575	N	N	N	N
44	20230622	150542	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5120	-90	5	-1.73	261786020	50962	78.78	5170	5210	5110	6770	3650	5210	5136.89	0.10	0	-1741	5310	5260	5230	5180	5150	5250	5170	232	1560	1000	3640	10	1	23217239	1189	26.39	1.08	12	0.22	194.00	4723.00	10400	20230330	-50.77	5110	20230622	0.20	10400	-50.77	20230330	5110	0.20	20230622	10400	-50.77	20230330	5110	0.20	20230622	0.31	N	309960	1000	232 억	23575	N	N	N	N
45	20230622	140849	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5150	-60	5	-1.15	223333500	43456	67.18	5170	5210	5110	6770	3650	5210	5139.30	0.10	0	-1642	5310	5260	5230	5180	5150	5250	5170	232	1560	1000	3640	10	1	23217239	1196	26.55	1.09	12	0.19	194.00	4723.00	10400	20230330	-50.48	5110	20230622	0.78	10400	-50.48	20230330	5110	0.78	20230622	10400	-50.48	20230330	5110	0.78	20230622	0.31	N	309960	1000	232 억	23575	N	N	N	N
46	20230622	130140	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5120	-90	5	-1.73	186805480	36321	56.15	5170	5210	5110	6770	3650	5210	5143.18	0.10	0	-1594	5310	5260	5230	5180	5150	5250	5170	232	1560	1000	3640	10	1	23217239	1189	26.39	1.08	12	0.16	194.00	4723.00	10400	20230330	-50.77	5110	20230622	0.20	10400	-50.77	20230330	5110	0.20	20230622	10400	-50.77	20230330	5110	0.20	20230622	0.31	N	309960	1000	232 억	23575	N	N	N	N
47	20230622	120953	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5140	-70	5	-1.34	130564170	25351	39.19	5170	5210	5110	6770	3650	5210	5150.26	0.10	0	681	5310	5260	5230	5180	5150	5250	5170	232	1560	1000	3640	10	1	23217239	1193	26.49	1.09	12	0.11	194.00	4723.00	10400	20230330	-50.58	5110	20230622	0.59	10400	-50.58	20230330	5110	0.59	20230622	10400	-50.58	20230330	5110	0.59	20230622	0.31	N	309960	1000	232 억	23575	N	N	N	N
48	20230622	110447	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5170	-40	5	-0.77	84346990	16357	25.29	5170	5210	5110	6770	3650	5210	5156.63	0.10	0	689	5310	5260	5230	5180	5150	5250	5170	232	1560	1000	3640	10	1	23217239	1200	26.65	1.09	12	0.07	194.00	4723.00	10400	20230330	-50.29	5110	20230622	1.17	10400	-50.29	20230330	5110	1.17	20230622	10400	-50.29	20230330	5110	1.17	20230622	0.31	N	309960	1000	232 억	23575	N	N	N	N
49	20230622	100531	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5170	-40	5	-0.77	67101560	13027	20.14	5170	5210	5110	6770	3650	5210	5150.96	0.10	0	171	5310	5260	5230	5180	5150	5250	5170	232	1560	1000	3640	10	1	23217239	1200	26.65	1.09	12	0.06	194.00	4723.00	10400	20230330	-50.29	5110	20230622	1.17	10400	-50.29	20230330	5110	1.17	20230622	10400	-50.29	20230330	5110	1.17	20230622	0.31	N	309960	1000	232 억	23575	N	N	N	N
50	20230622	090522	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5120	-90	5	-1.73	23570820	4583	7.08	5170	5210	5110	6770	3650	5210	5143.10	0.10	0	-7	5310	5260	5230	5180	5150	5250	5170	232	1560	1000	3640	10	1	23217239	1189	26.39	1.08	12	0.02	194.00	4723.00	10400	20230330	-50.77	5110	20230622	0.20	10400	-50.77	20230330	5110	0.20	20230622	10400	-50.77	20230330	5110	0.20	20230622	0.31	N	309960	1000	232 억	23575	N	N	N	N
51	20230621	160938	50.00	KOSDAQ		금융	N	N	N	N	50	N	5210	-50	5	-0.95	334357080	64056	118.75	5210	5280	5200	6830	3690	5260	5219.78	0.18	0	-18212	5406	5332	5266	5192	5126	5370	5230	232	1570	1000	3680	10	1	23217239	1210	26.86	1.10	12	0.28	194.00	4723.00	10400	20230330	-49.90	5180	20230517	0.58	10400	-49.90	20230330	5180	0.58	20230517	10400	-49.90	20230330	5180	0.58	20230517	0.31	N	309960	1000	232 억	41409	N	N	N	N
52	20230621	150454	50.00	KOSDAQ		금융	N	N	N	N	50	N	5210	-50	5	-0.95	308492610	59089	109.54	5210	5280	5200	6830	3690	5260	5220.81	0.18	0	-15229	5406	5332	5266	5192	5126	5370	5230	232	1570	1000	3680	10	1	23217239	1210	26.86	1.10	12	0.25	194.00	4723.00	10400	20230330	-49.90	5180	20230517	0.58	10400	-49.90	20230330	5180	0.58	20230517	10400	-49.90	20230330	5180	0.58	20230517	0.31	N	309960	1000	232 억	41409	N	N	N	N
53	20230621	140525	50.00	KOSDAQ		금융	N	N	N	N	50	N	5240	-20	5	-0.38	264184700	50593	93.79	5210	5280	5200	6830	3690	5260	5221.76	0.18	0	-11602	5406	5332	5266	5192	5126	5370	5230	232	1570	1000	3680	10	1	23217239	1217	27.01	1.11	12	0.22	194.00	4723.00	10400	20230330	-49.62	5180	20230517	1.16	10400	-49.62	20230330	5180	1.16	20230517	10400	-49.62	20230330	5180	1.16	20230517	0.31	N	309960	1000	232 억	41409	N	N	N	N
54	20230621	130118	50.00	KOSDAQ		금융	N	N	N	N	50	N	5210	-50	5	-0.95	211953180	40603	75.27	5210	5280	5200	6830	3690	5260	5220.14	0.18	0	-7155	5406	5332	5266	5192	5126	5370	5230	232	1570	1000	3680	10	1	23217239	1210	26.86	1.10	12	0.17	194.00	4723.00	10400	20230330	-49.90	5180	20230517	0.58	10400	-49.90	20230330	5180	0.58	20230517	10400	-49.90	20230330	5180	0.58	20230517	0.31	N	309960	1000	232 억	41409	N	N	N	N
55	20230621	120231	50.00	KOSDAQ		금융	N	N	N	N	50	N	5210	-50	5	-0.95	196854710	37707	69.90	5210	5280	5200	6830	3690	5260	5220.64	0.18	0	-5225	5406	5332	5266	5192	5126	5370	5230	232	1570	1000	3680	10	1	23217239	1210	26.86	1.10	12	0.16	194.00	4723.00	10400	20230330	-49.90	5180	20230517	0.58	10400	-49.90	20230330	5180	0.58	20230517	10400	-49.90	20230330	5180	0.58	20230517	0.31	N	309960	1000	232 억	41409	N	N	N	N
56	20230621	110646	50.00	KOSDAQ		금융	N	N	N	N	50	N	5220	-40	5	-0.76	148144910	28375	52.60	5210	5280	5200	6830	3690	5260	5220.97	0.18	0	-2596	5406	5332	5266	5192	5126	5370	5230	232	1570	1000	3680	10	1	23217239	1212	26.91	1.11	12	0.12	194.00	4723.00	10400	20230330	-49.81	5180	20230517	0.77	10400	-49.81	20230330	5180	0.77	20230517	10400	-49.81	20230330	5180	0.77	20230517	0.31	N	309960	1000	232 억	41409	N	N	N	N
57	20230621	100528	50.00	KOSDAQ		금융	N	N	N	N	50	N	5230	-30	5	-0.57	88408360	16931	31.39	5210	5280	5200	6830	3690	5260	5221.69	0.18	0	959	5406	5332	5266	5192	5126	5370	5230	232	1570	1000	3680	10	1	23217239	1214	26.96	1.11	12	0.07	194.00	4723.00	10400	20230330	-49.71	5180	20230517	0.97	10400	-49.71	20230330	5180	0.97	20230517	10400	-49.71	20230330	5180	0.97	20230517	0.31	N	309960	1000	232 억	41409	N	N	N	N
58	20230621	090733	50.00	KOSDAQ		금융	N	N	N	N	50	N	5220	-40	5	-0.76	44342450	8511	15.78	5210	5240	5200	6830	3690	5260	5210.02	0.18	0	56	5406	5332	5266	5192	5126	5370	5230	232	1570	1000	3680	10	1	23217239	1212	26.91	1.11	12	0.04	194.00	4723.00	10400	20230330	-49.81	5180	20230517	0.77	10400	-49.81	20230330	5180	0.77	20230517	10400	-49.81	20230330	5180	0.77	20230517	0.31	N	309960	1000	232 억	41409	N	N	N	N
59	20230620	160228	50.00	KOSDAQ		금융	N	N	N	N	50	N	5260	-10	5	-0.19	274921710	52186	67.36	5200	5340	5200	6850	3690	5270	5268.14	0.18	0	202	5523	5396	5323	5196	5123	5360	5160	232	1580	1000	3680	10	1	23217239	1221	27.11	1.11	12	0.22	194.00	4723.00	10400	20230330	-49.42	5180	20230517	1.54	10400	-49.42	20230330	5180	1.54	20230517	10400	-49.42	20230330	5180	1.54	20230517	0.29	N	309960	1000	232 억	41207	N	N	N	N
60	20230620	150719	50.00	KOSDAQ		금융	N	N	N	N	50	N	5250	-20	5	-0.38	251196610	47661	61.52	5200	5340	5200	6850	3690	5270	5270.49	0.18	0	400	5523	5396	5323	5196	5123	5360	5160	232	1580	1000	3680	10	1	23217239	1219	27.06	1.11	12	0.21	194.00	4723.00	10400	20230330	-49.52	5180	20230517	1.35	10400	-49.52	20230330	5180	1.35	20230517	10400	-49.52	20230330	5180	1.35	20230517	0.29	N	309960	1000	232 억	41207	N	N	N	N
61	20230620	140847	50.00	KOSDAQ		금융	N	N	N	N	50	N	5260	-10	5	-0.19	231645080	43934	56.71	5200	5340	5200	6850	3690	5270	5272.57	0.18	0	805	5523	5396	5323	5196	5123	5360	5160	232	1580	1000	3680	10	1	23217239	1221	27.11	1.11	12	0.19	194.00	4723.00	10400	20230330	-49.42	5180	20230517	1.54	10400	-49.42	20230330	5180	1.54	20230517	10400	-49.42	20230330	5180	1.54	20230517	0.29	N	309960	1000	232 억	41207	N	N	N	N
62	20230620	130328	50.00	KOSDAQ		금융	N	N	N	N	50	N	5290	20	2	0.38	184879880	35033	45.22	5200	5340	5200	6850	3690	5270	5277.31	0.18	0	498	5523	5396	5323	5196	5123	5360	5160	232	1580	1000	3680	10	1	23217239	1228	27.27	1.12	12	0.15	194.00	4723.00	10400	20230330	-49.13	5180	20230517	2.12	10400	-49.13	20230330	5180	2.12	20230517	10400	-49.13	20230330	5180	2.12	20230517	0.29	N	309960	1000	232 억	41207	N	N	N	N
63	20230620	120830	50.00	KOSDAQ		금융	N	N	N	N	50	N	5270	0	3	0.00	168099710	31854	41.11	5200	5340	5200	6850	3690	5270	5277.20	0.18	0	646	5523	5396	5323	5196	5123	5360	5160	232	1580	1000	3680	10	1	23217239	1224	27.16	1.12	12	0.14	194.00	4723.00	10400	20230330	-49.33	5180	20230517	1.74	10400	-49.33	20230330	5180	1.74	20230517	10400	-49.33	20230330	5180	1.74	20230517	0.29	N	309960	1000	232 억	41207	N	N	N	N
64	20230620	110942	50.00	KOSDAQ		금융	N	N	N	N	50	N	5290	20	2	0.38	146962030	27850	35.95	5200	5340	5200	6850	3690	5270	5276.92	0.18	0	851	5523	5396	5323	5196	5123	5360	5160	232	1580	1000	3680	10	1	23217239	1228	27.27	1.12	12	0.12	194.00	4723.00	10400	20230330	-49.13	5180	20230517	2.12	10400	-49.13	20230330	5180	2.12	20230517	10400	-49.13	20230330	5180	2.12	20230517	0.29	N	309960	1000	232 억	41207	N	N	N	N
65	20230620	101000	50.00	KOSDAQ		금융	N	N	N	N	50	N	5300	30	2	0.57	98509030	18671	24.10	5200	5340	5200	6850	3690	5270	5276.05	0.18	0	1137	5523	5396	5323	5196	5123	5360	5160	232	1580	1000	3680	10	1	23217239	1231	27.32	1.12	12	0.08	194.00	4723.00	10400	20230330	-49.04	5180	20230517	2.32	10400	-49.04	20230330	5180	2.32	20230517	10400	-49.04	20230330	5180	2.32	20230517	0.29	N	309960	1000	232 억	41207	N	N	N	N
66	20230620	090958	50.00	KOSDAQ		금융	N	N	N	N	50	N	5260	-10	5	-0.19	24851610	4750	6.13	5200	5320	5200	6850	3690	5270	5231.83	0.18	0	1055	5523	5396	5323	5196	5123	5360	5160	232	1580	1000	3680	10	1	23217239	1221	27.11	1.11	12	0.02	194.00	4723.00	10400	20230330	-49.42	5180	20230517	1.54	10400	-49.42	20230330	5180	1.54	20230517	10400	-49.42	20230330	5180	1.54	20230517	0.29	N	309960	1000	232 억	41207	N	N	N	N
67	20230619	160404	50.00	KOSDAQ		금융	N	N	N	N	50	N	5270	-150	5	-2.77	409658520	77160	144.85	5450	5450	5250	7040	3800	5420	5309.25	0.17	0	2209	5593	5506	5453	5366	5313	5480	5340	232	1620	1000	3790	10	1	23217239	1224	27.16	1.12	12	0.33	194.00	4723.00	10400	20230330	-49.33	5180	20230517	1.74	10400	-49.33	20230330	5180	1.74	20230517	10400	-49.33	20230330	5180	1.74	20230517	0.27	N	309960	1000	232 억	38533	N	N	N	N
68	20230619	150347	50.00	KOSDAQ		금융	N	N	N	N	50	N	5280	-140	5	-2.58	383889730	72276	135.68	5450	5450	5250	7040	3800	5420	5311.44	0.17	0	4211	5593	5506	5453	5366	5313	5480	5340	232	1620	1000	3790	10	1	23217239	1226	27.22	1.12	12	0.31	194.00	4723.00	10400	20230330	-49.23	5180	20230517	1.93	10400	-49.23	20230330	5180	1.93	20230517	10400	-49.23	20230330	5180	1.93	20230517	0.27	N	309960	1000	232 억	38533	N	N	N	N
69	20230619	140607	50.00	KOSDAQ		금융	N	N	N	N	50	N	5300	-120	5	-2.21	253460480	47528	89.22	5450	5450	5290	7040	3800	5420	5332.87	0.17	0	13	5593	5506	5453	5366	5313	5480	5340	232	1620	1000	3790	10	1	23217239	1231	27.32	1.12	12	0.20	194.00	4723.00	10400	20230330	-49.04	5180	20230517	2.32	10400	-49.04	20230330	5180	2.32	20230517	10400	-49.04	20230330	5180	2.32	20230517	0.27	N	309960	1000	232 억	38533	N	N	N	N
70	20230619	130934	50.00	KOSDAQ		금융	N	N	N	N	50	N	5320	-100	5	-1.85	221157060	41454	77.82	5450	5450	5290	7040	3800	5420	5335.00	0.17	0	205	5593	5506	5453	5366	5313	5480	5340	232	1620	1000	3790	10	1	23217239	1235	27.42	1.13	12	0.18	194.00	4723.00	10400	20230330	-48.85	5180	20230517	2.70	10400	-48.85	20230330	5180	2.70	20230517	10400	-48.85	20230330	5180	2.70	20230517	0.27	N	309960	1000	232 억	38533	N	N	N	N
71	20230619	120432	50.00	KOSDAQ		금융	N	N	N	N	50	N	5310	-110	5	-2.03	195709630	36673	68.85	5450	5450	5290	7040	3800	5420	5336.61	0.17	0	483	5593	5506	5453	5366	5313	5480	5340	232	1620	1000	3790	10	1	23217239	1233	27.37	1.12	12	0.16	194.00	4723.00	10400	20230330	-48.94	5180	20230517	2.51	10400	-48.94	20230330	5180	2.51	20230517	10400	-48.94	20230330	5180	2.51	20230517	0.27	N	309960	1000	232 억	38533	N	N	N	N
72	20230619	110910	50.00	KOSDAQ		금융	N	N	N	N	50	N	5330	-90	5	-1.66	147213390	27536	51.69	5450	5450	5300	7040	3800	5420	5346.22	0.17	0	-198	5593	5506	5453	5366	5313	5480	5340	232	1620	1000	3790	10	1	23217239	1237	27.47	1.13	12	0.12	194.00	4723.00	10400	20230330	-48.75	5180	20230517	2.90	10400	-48.75	20230330	5180	2.90	20230517	10400	-48.75	20230330	5180	2.90	20230517	0.27	N	309960	1000	232 억	38533	N	N	N	N
73	20230619	100747	50.00	KOSDAQ		금융	N	N	N	N	50	N	5330	-90	5	-1.66	67329360	12502	23.47	5450	5450	5330	7040	3800	5420	5385.49	0.17	0	-244	5593	5506	5453	5366	5313	5480	5340	232	1620	1000	3790	10	1	23217239	1237	27.47	1.13	12	0.05	194.00	4723.00	10400	20230330	-48.75	5180	20230517	2.90	10400	-48.75	20230330	5180	2.90	20230517	10400	-48.75	20230330	5180	2.90	20230517	0.27	N	309960	1000	232 억	38533	N	N	N	N
74	20230619	090851	50.00	KOSDAQ		금융	N	N	N	N	50	N	5380	-40	5	-0.74	35451160	6552	12.30	5450	5450	5380	7040	3800	5420	5410.74	0.17	0	520	5593	5506	5453	5366	5313	5480	5340	232	1620	1000	3790	10	1	23217239	1249	27.73	1.14	12	0.03	194.00	4723.00	10400	20230330	-48.27	5180	20230517	3.86	10400	-48.27	20230330	5180	3.86	20230517	10400	-48.27	20230330	5180	3.86	20230517	0.27	N	309960	1000	232 억	38533	N	N	N	N
75	20230616	160438	50.00	KOSDAQ		금융	N	N	N	N	50	N	5420	-60	5	-1.09	286370150	52629	78.33	5470	5540	5400	7120	3840	5480	5441.32	0.16	0	1053	5766	5622	5536	5392	5306	5580	5350	232	1640	1000	3830	10	1	23217239	1258	27.94	1.15	12	0.23	194.00	4723.00	10400	20230330	-47.88	5180	20230517	4.63	10400	-47.88	20230330	5180	4.63	20230517	10400	-47.88	20230330	5180	4.63	20230517	0.20	N	309960	1000	232 억	37046	N	N	N	N
76	20230616	150227	50.00	KOSDAQ		금융	N	N	N	N	50	N	5450	-30	5	-0.55	243699740	44786	66.65	5470	5540	5400	7120	3840	5480	5441.43	0.16	0	1208	5766	5622	5536	5392	5306	5580	5350	232	1640	1000	3830	10	1	23217239	1265	28.09	1.15	12	0.19	194.00	4723.00	10400	20230330	-47.60	5180	20230517	5.21	10400	-47.60	20230330	5180	5.21	20230517	10400	-47.60	20230330	5180	5.21	20230517	0.20	N	309960	1000	232 억	37046	N	N	N	N
77	20230616	140649	50.00	KOSDAQ		금융	N	N	N	N	50	N	5440	-40	5	-0.73	224360900	41235	61.37	5470	5540	5400	7120	3840	5480	5441.03	0.16	0	1531	5766	5622	5536	5392	5306	5580	5350	232	1640	1000	3830	10	1	23217239	1263	28.04	1.15	12	0.18	194.00	4723.00	10400	20230330	-47.69	5180	20230517	5.02	10400	-47.69	20230330	5180	5.02	20230517	10400	-47.69	20230330	5180	5.02	20230517	0.20	N	309960	1000	232 억	37046	N	N	N	N
78	20230616	131018	50.00	KOSDAQ		금융	N	N	N	N	50	N	5430	-50	5	-0.91	200565020	36873	54.88	5470	5540	5400	7120	3840	5480	5439.35	0.16	0	1307	5766	5622	5536	5392	5306	5580	5350	232	1640	1000	3830	10	1	23217239	1261	27.99	1.15	12	0.16	194.00	4723.00	10400	20230330	-47.79	5180	20230517	4.83	10400	-47.79	20230330	5180	4.83	20230517	10400	-47.79	20230330	5180	4.83	20230517	0.20	N	309960	1000	232 억	37046	N	N	N	N
79	20230616	120226	50.00	KOSDAQ		금융	N	N	N	N	50	N	5420	-60	5	-1.09	177207700	32575	48.48	5470	5540	5400	7120	3840	5480	5439.99	0.16	0	1376	5766	5622	5536	5392	5306	5580	5350	232	1640	1000	3830	10	1	23217239	1258	27.94	1.15	12	0.14	194.00	4723.00	10400	20230330	-47.88	5180	20230517	4.63	10400	-47.88	20230330	5180	4.63	20230517	10400	-47.88	20230330	5180	4.63	20230517	0.20	N	309960	1000	232 억	37046	N	N	N	N
80	20230616	110901	50.00	KOSDAQ		금융	N	N	N	N	50	N	5430	-50	5	-0.91	166976930	30687	45.67	5470	5540	5400	7120	3840	5480	5441.29	0.16	0	1420	5766	5622	5536	5392	5306	5580	5350	232	1640	1000	3830	10	1	23217239	1261	27.99	1.15	12	0.13	194.00	4723.00	10400	20230330	-47.79	5180	20230517	4.83	10400	-47.79	20230330	5180	4.83	20230517	10400	-47.79	20230330	5180	4.83	20230517	0.20	N	309960	1000	232 억	37046	N	N	N	N
81	20230616	100229	50.00	KOSDAQ		금융	N	N	N	N	50	N	5450	-30	5	-0.55	99753020	18273	27.19	5470	5540	5410	7120	3840	5480	5459.04	0.16	0	855	5766	5622	5536	5392	5306	5580	5350	232	1640	1000	3830	10	1	23217239	1265	28.09	1.15	12	0.08	194.00	4723.00	10400	20230330	-47.60	5180	20230517	5.21	10400	-47.60	20230330	5180	5.21	20230517	10400	-47.60	20230330	5180	5.21	20230517	0.20	N	309960	1000	232 억	37046	N	N	N	N
82	20230616	090803	50.00	KOSDAQ		금융	N	N	N	N	50	N	5480	0	3	0.00	32823380	5995	8.92	5470	5540	5470	7120	3840	5480	5475.13	0.16	0	-653	5766	5622	5536	5392	5306	5580	5350	232	1640	1000	3830	10	1	23217239	1272	28.25	1.16	12	0.03	194.00	4723.00	10400	20230330	-47.31	5180	20230517	5.79	10400	-47.31	20230330	5180	5.79	20230517	10400	-47.31	20230330	5180	5.79	20230517	0.20	N	309960	1000	232 억	37046	N	N	N	N
83	20230615	150918	50.00	KOSDAQ		금융	N	N	N	N	50	N	5480	-120	5	-2.14	349610520	63040	12.12	5670	5680	5450	7280	3920	5600	5545.85	0.14	0	3792	6313	5956	5733	5376	5153	5845	5265	232	1680	1000	3920	10	1	23217239	1272	28.25	1.16	12	0.27	194.00	4723.00	10400	20230330	-47.31	5180	20230517	5.79	10400	-47.31	20230330	5180	5.79	20230517	10400	-47.31	20230330	5180	5.79	20230517	0.24	N	309960	1000	232 억	33514	N	N	N	N
84	20230615	140144	50.00	KOSDAQ		금융	N	N	N	N	50	N	5550	-50	5	-0.89	248746760	44672	8.59	5670	5680	5500	7280	3920	5600	5568.29	0.14	0	1368	6313	5956	5733	5376	5153	5845	5265	232	1680	1000	3920	10	1	23217239	1289	28.61	1.18	12	0.19	194.00	4723.00	10400	20230330	-46.63	5180	20230517	7.14	10400	-46.63	20230330	5180	7.14	20230517	10400	-46.63	20230330	5180	7.14	20230517	0.24	N	309960	1000	232 억	33514	N	N	N	N
85	20230615	130859	50.00	KOSDAQ		금융	N	N	N	N	50	N	5530	-70	5	-1.25	235772400	42331	8.14	5670	5680	5500	7280	3920	5600	5569.73	0.14	0	1368	6313	5956	5733	5376	5153	5845	5265	232	1680	1000	3920	10	1	23217239	1284	28.51	1.17	12	0.18	194.00	4723.00	10400	20230330	-46.83	5180	20230517	6.76	10400	-46.83	20230330	5180	6.76	20230517	10400	-46.83	20230330	5180	6.76	20230517	0.24	N	309960	1000	232 억	33514	N	N	N	N
86	20230615	120405	50.00	KOSDAQ		금융	N	N	N	N	50	N	5580	-20	5	-0.36	172638150	30888	5.94	5670	5680	5550	7280	3920	5600	5589.17	0.14	0	1008	6313	5956	5733	5376	5153	5845	5265	232	1680	1000	3920	10	1	23217239	1296	28.76	1.18	12	0.13	194.00	4723.00	10400	20230330	-46.35	5180	20230517	7.72	10400	-46.35	20230330	5180	7.72	20230517	10400	-46.35	20230330	5180	7.72	20230517	0.24	N	309960	1000	232 억	33514	N	N	N	N
87	20230615	110330	50.00	KOSDAQ		금융	N	N	N	N	50	N	5560	-40	5	-0.71	150367130	26881	5.17	5670	5680	5550	7280	3920	5600	5593.81	0.14	0	1207	6313	5956	5733	5376	5153	5845	5265	232	1680	1000	3920	10	1	23217239	1291	28.66	1.18	12	0.12	194.00	4723.00	10400	20230330	-46.54	5180	20230517	7.34	10400	-46.54	20230330	5180	7.34	20230517	10400	-46.54	20230330	5180	7.34	20230517	0.24	N	309960	1000	232 억	33514	N	N	N	N
88	20230611	184738	50.00	KOSDAQ		금융	N	N	N	N	50	N	5520	-80	5	-1.43	330327130	59715	85.15	5660	5660	5470	7280	3920	5600	5531.96	0.37	-14209	-13964	5786	5692	5576	5482	5366	5705	5495	232	1680	1000	3920	10	1	23217239	1282	28.45	1.17	12	0.26	194.00	4723.00	10400	20230330	-46.92	5180	20230517	6.56	10400	-46.92	20230330	5180	6.56	20230517	10400	-46.92	20230330	5180	6.56	20230517	0.21	N	309960	1000	232 억	86579	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History