KissMeData/019570/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	700	-5	5	-0.71	248965661	359289	173.73	708	708	681	916	494	705	692.94	0.60	0	45577	721	712	703	694	685	708	690	262	211	500	460	1	1	52470040	367	-1.66	0.91	12	0.68	-422.00	769.00	2433	20230116	-71.23	681	20230630	2.79	2433	-71.23	20230116	681	2.79	20230630	1471	-52.41	20230510	341	105.28	20230329	N	019570	500	262 억	312329	N	N	N	N
3	20230630	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	699	-6	5	-0.85	240905164	347759	168.16	708	708	681	916	494	705	692.74	0.60	0	45630	721	712	703	694	685	708	690	262	211	500	460	1	1	52470040	367	-1.66	0.91	12	0.66	-422.00	769.00	2433	20230116	-71.27	681	20230630	2.64	2433	-71.27	20230116	681	2.64	20230630	1471	-52.48	20230510	341	104.99	20230329	N	019570	500	262 억	312329	N	N	N	N
4	20230630	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	697	-8	5	-1.13	230848500	333362	161.20	708	708	681	916	494	705	692.49	0.60	0	43706	721	712	703	694	685	708	690	262	211	500	460	1	1	52470040	366	-1.65	0.91	12	0.64	-422.00	769.00	2433	20230116	-71.35	681	20230630	2.35	2433	-71.35	20230116	681	2.35	20230630	1471	-52.62	20230510	341	104.40	20230329	N	019570	500	262 억	312329	N	N	N	N
5	20230630	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	698	-7	5	-0.99	223940329	323465	156.41	708	708	681	916	494	705	692.32	0.60	0	43710	721	712	703	694	685	708	690	262	211	500	460	1	1	52470040	366	-1.65	0.91	12	0.62	-422.00	769.00	2433	20230116	-71.31	681	20230630	2.50	2433	-71.31	20230116	681	2.50	20230630	1471	-52.55	20230510	341	104.69	20230329	N	019570	500	262 억	312329	N	N	N	N
6	20230630	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	698	-7	5	-0.99	222196847	320968	155.20	708	708	681	916	494	705	692.27	0.60	0	43709	721	712	703	694	685	708	690	262	211	500	460	1	1	52470040	366	-1.65	0.91	12	0.61	-422.00	769.00	2433	20230116	-71.31	681	20230630	2.50	2433	-71.31	20230116	681	2.50	20230630	1471	-52.55	20230510	341	104.69	20230329	N	019570	500	262 억	312329	N	N	N	N
7	20230630	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	703	-2	5	-0.28	211990176	306415	148.17	708	708	681	916	494	705	691.84	0.60	0	38153	721	712	703	694	685	708	690	262	211	500	460	1	1	52470040	369	-1.67	0.91	12	0.58	-422.00	769.00	2433	20230116	-71.11	681	20230630	3.23	2433	-71.11	20230116	681	3.23	20230630	1471	-52.21	20230510	341	106.16	20230329	N	019570	500	262 억	312329	N	N	N	N
8	20230630	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	682	-23	5	-3.26	163969186	237262	114.73	708	708	681	916	494	705	691.09	0.60	0	20290	721	712	703	694	685	708	690	262	211	500	460	1	1	52470040	358	-1.62	0.89	12	0.45	-422.00	769.00	2433	20230116	-71.97	681	20230630	0.15	2433	-71.97	20230116	681	0.15	20230630	1471	-53.64	20230510	341	100.00	20230329	N	019570	500	262 억	312329	N	N	N	N
9	20230630	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	705	0	3	0.00	15531946	22024	10.65	708	708	705	916	494	705	705.23	0.60	0	-13549	721	712	703	694	685	708	690	262	211	500	460	1	1	52470040	370	-1.67	0.92	12	0.04	-422.00	769.00	2433	20230116	-71.02	694	20230629	1.59	2433	-71.02	20230116	694	1.59	20230629	1471	-52.07	20230510	341	106.74	20230329	N	019570	500	262 억	312329	N	N	N	N
10	20230629	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	705	-6	5	-0.84	144756028	206592	90.12	711	712	694	924	498	711	700.68	0.59	0	4563	739	725	715	701	691	720	696	262	213	500	460	1	1	52470040	370	-1.67	0.92	12	0.39	-422.00	769.00	2433	20230116	-71.02	694	20230629	1.59	2433	-71.02	20230116	694	1.59	20230629	1471	-52.07	20230510	341	106.74	20230329	N	019570	500	262 억	307766	N	N	N	N
11	20230629	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	703	-8	5	-1.13	139326210	198875	86.76	711	712	694	924	498	711	700.57	0.59	0	4468	739	725	715	701	691	720	696	262	213	500	460	1	1	52470040	369	-1.67	0.91	12	0.38	-422.00	769.00	2433	20230116	-71.11	694	20230629	1.30	2433	-71.11	20230116	694	1.30	20230629	1471	-52.21	20230510	341	106.16	20230329	N	019570	500	262 억	307766	N	N	N	N
12	20230629	140316	57	100.00	KOSDAQ	금융	N	N	N	N	N	701	-10	5	-1.41	134605372	192164	83.83	711	712	694	924	498	711	700.47	0.59	0	3663	739	725	715	701	691	720	696	262	213	500	460	1	1	52470040	368	-1.66	0.91	12	0.37	-422.00	769.00	2433	20230116	-71.19	694	20230629	1.01	2433	-71.19	20230116	694	1.01	20230629	1471	-52.35	20230510	341	105.57	20230329	N	019570	500	262 억	307766	N	N	N	N
13	20230629	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	701	-10	5	-1.41	123516336	176286	76.90	711	712	694	924	498	711	700.66	0.59	0	2595	739	725	715	701	691	720	696	262	213	500	460	1	1	52470040	368	-1.66	0.91	12	0.34	-422.00	769.00	2433	20230116	-71.19	694	20230629	1.01	2433	-71.19	20230116	694	1.01	20230629	1471	-52.35	20230510	341	105.57	20230329	N	019570	500	262 억	307766	N	N	N	N
14	20230629	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	700	-11	5	-1.55	116378095	166096	72.46	711	712	694	924	498	711	700.67	0.59	0	2224	739	725	715	701	691	720	696	262	213	500	460	1	1	52470040	367	-1.66	0.91	12	0.32	-422.00	769.00	2433	20230116	-71.23	694	20230629	0.86	2433	-71.23	20230116	694	0.86	20230629	1471	-52.41	20230510	341	105.28	20230329	N	019570	500	262 억	307766	N	N	N	N
15	20230629	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	704	-7	5	-0.98	88062200	125527	54.76	711	712	694	924	498	711	701.54	0.59	0	3295	739	725	715	701	691	720	696	262	213	500	460	1	1	52470040	369	-1.67	0.92	12	0.24	-422.00	769.00	2433	20230116	-71.06	694	20230629	1.44	2433	-71.06	20230116	694	1.44	20230629	1471	-52.14	20230510	341	106.45	20230329	N	019570	500	262 억	307766	N	N	N	N
16	20230629	100318	57	100.00	KOSDAQ	금융	N	N	N	N	N	709	-2	5	-0.28	79382559	113254	49.41	711	712	694	924	498	711	700.92	0.59	0	5883	739	725	715	701	691	720	696	262	213	500	460	1	1	52470040	372	-1.68	0.92	12	0.22	-422.00	769.00	2433	20230116	-70.86	694	20230629	2.16	2433	-70.86	20230116	694	2.16	20230629	1471	-51.80	20230510	341	107.92	20230329	N	019570	500	262 억	307766	N	N	N	N
17	20230629	090318	57	100.00	KOSDAQ	금융	N	N	N	N	N	704	-7	5	-0.98	6642305	9410	4.11	711	711	700	924	498	711	705.88	0.59	0	-7212	739	725	715	701	691	720	696	262	213	500	460	1	1	52470040	369	-1.67	0.92	12	0.02	-422.00	769.00	2433	20230116	-71.06	697	20230620	1.00	2433	-71.06	20230116	697	1.00	20230620	1471	-52.14	20230510	341	106.45	20230329	N	019570	500	262 억	307766	N	N	N	N
18	20230628	160315	57	100.00	KOSDAQ	금융	N	N	N	N	N	711	-8	5	-1.11	161669866	227241	62.47	719	729	705	934	504	719	711.47	0.56	0	11731	768	743	721	696	674	732	685	262	215	500	470	1	1	52470040	373	-1.68	0.92	12	0.43	-422.00	769.00	2433	20230116	-70.78	697	20230620	2.01	2433	-70.78	20230116	697	2.01	20230620	1471	-51.67	20230510	341	108.50	20230329	N	019570	500	262 억	296034	N	N	N	N
19	20230628	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	708	-11	5	-1.53	140990873	198108	54.46	719	729	705	934	504	719	711.69	0.56	0	17966	768	743	721	696	674	732	685	262	215	500	470	1	1	52470040	371	-1.68	0.92	12	0.38	-422.00	769.00	2433	20230116	-70.90	697	20230620	1.58	2433	-70.90	20230116	697	1.58	20230620	1471	-51.87	20230510	341	107.62	20230329	N	019570	500	262 억	296034	N	N	N	N
20	20230628	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	713	-6	5	-0.83	123799145	173840	47.79	719	729	705	934	504	719	712.14	0.56	0	24176	768	743	721	696	674	732	685	262	215	500	470	1	1	52470040	374	-1.69	0.93	12	0.33	-422.00	769.00	2433	20230116	-70.69	697	20230620	2.30	2433	-70.69	20230116	697	2.30	20230620	1471	-51.53	20230510	341	109.09	20230329	N	019570	500	262 억	296034	N	N	N	N
21	20230628	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	713	-6	5	-0.83	107768973	151242	41.57	719	729	705	934	504	719	712.56	0.56	0	24209	768	743	721	696	674	732	685	262	215	500	470	1	1	52470040	374	-1.69	0.93	12	0.29	-422.00	769.00	2433	20230116	-70.69	697	20230620	2.30	2433	-70.69	20230116	697	2.30	20230620	1471	-51.53	20230510	341	109.09	20230329	N	019570	500	262 억	296034	N	N	N	N
22	20230628	120251	57	100.00	KOSDAQ	금융	N	N	N	N	N	713	-6	5	-0.83	102426285	143747	39.51	719	729	705	934	504	719	712.55	0.56	0	24209	768	743	721	696	674	732	685	262	215	500	470	1	1	52470040	374	-1.69	0.93	12	0.27	-422.00	769.00	2433	20230116	-70.69	697	20230620	2.30	2433	-70.69	20230116	697	2.30	20230620	1471	-51.53	20230510	341	109.09	20230329	N	019570	500	262 억	296034	N	N	N	N
23	20230628	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	717	-2	5	-0.28	74500675	104496	28.72	719	729	705	934	504	719	712.95	0.56	0	16257	768	743	721	696	674	732	685	262	215	500	470	1	1	52470040	376	-1.70	0.93	12	0.20	-422.00	769.00	2433	20230116	-70.53	697	20230620	2.87	2433	-70.53	20230116	697	2.87	20230620	1471	-51.26	20230510	341	110.26	20230329	N	019570	500	262 억	296034	N	N	N	N
24	20230628	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	710	-9	5	-1.25	41657798	58378	16.05	719	729	705	934	504	719	713.59	0.56	0	4877	768	743	721	696	674	732	685	262	215	500	470	1	1	52470040	373	-1.68	0.92	12	0.11	-422.00	769.00	2433	20230116	-70.82	697	20230620	1.87	2433	-70.82	20230116	697	1.87	20230620	1471	-51.73	20230510	341	108.21	20230329	N	019570	500	262 억	296034	N	N	N	N
25	20230628	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	719	0	3	0.00	3133404	4358	1.20	719	721	719	934	504	719	719.00	0.56	0	-774	768	743	721	696	674	732	685	262	215	500	470	1	1	52470040	377	-1.70	0.93	12	0.01	-422.00	769.00	2433	20230116	-70.45	697	20230620	3.16	2433	-70.45	20230116	697	3.16	20230620	1471	-51.12	20230510	341	110.85	20230329	N	019570	500	262 억	296034	N	N	N	N
26	20230627	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	719	-14	5	-1.91	258069878	363279	87.55	739	746	699	952	514	733	710.39	0.51	0	26924	777	754	732	709	687	744	699	262	219	500	480	1	1	52470040	377	-1.70	0.93	12	0.69	-422.00	769.00	2433	20230116	-70.45	697	20230620	3.16	2433	-70.45	20230116	697	3.16	20230620	1471	-51.12	20230510	341	110.85	20230329	N	019570	500	262 억	269089	N	N	N	N
27	20230627	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	718	-15	5	-2.05	251483288	354099	85.34	739	746	699	952	514	733	710.21	0.51	0	25077	777	754	732	709	687	744	699	262	219	500	480	1	1	52470040	377	-1.70	0.93	12	0.67	-422.00	769.00	2433	20230116	-70.49	697	20230620	3.01	2433	-70.49	20230116	697	3.01	20230620	1471	-51.19	20230510	341	110.56	20230329	N	019570	500	262 억	269089	N	N	N	N
28	20230627	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	721	-12	5	-1.64	228503178	321974	77.59	739	746	699	952	514	733	709.69	0.51	0	24743	777	754	732	709	687	744	699	262	219	500	480	1	1	52470040	378	-1.71	0.94	12	0.61	-422.00	769.00	2433	20230116	-70.37	697	20230620	3.44	2433	-70.37	20230116	697	3.44	20230620	1471	-50.99	20230510	341	111.44	20230329	N	019570	500	262 억	269089	N	N	N	N
29	20230627	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	704	-29	5	-3.96	182983262	258180	62.22	739	746	699	952	514	733	708.74	0.51	0	3903	777	754	732	709	687	744	699	262	219	500	480	1	1	52470040	369	-1.67	0.92	12	0.49	-422.00	769.00	2433	20230116	-71.06	697	20230620	1.00	2433	-71.06	20230116	697	1.00	20230620	1471	-52.14	20230510	341	106.45	20230329	N	019570	500	262 억	269089	N	N	N	N
30	20230627	120322	57	100.00	KOSDAQ	금융	N	N	N	N	N	701	-32	5	-4.37	148984922	209732	50.54	739	746	699	952	514	733	710.36	0.51	0	-2433	777	754	732	709	687	744	699	262	219	500	480	1	1	52470040	368	-1.66	0.91	12	0.40	-422.00	769.00	2433	20230116	-71.19	697	20230620	0.57	2433	-71.19	20230116	697	0.57	20230620	1471	-52.35	20230510	341	105.57	20230329	N	019570	500	262 억	269089	N	N	N	N
31	20230627	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	705	-28	5	-3.82	126413878	177628	42.81	739	746	699	952	514	733	711.68	0.51	0	-5350	777	754	732	709	687	744	699	262	219	500	480	1	1	52470040	370	-1.67	0.92	12	0.34	-422.00	769.00	2433	20230116	-71.02	697	20230620	1.15	2433	-71.02	20230116	697	1.15	20230620	1471	-52.07	20230510	341	106.74	20230329	N	019570	500	262 억	269089	N	N	N	N
32	20230627	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	700	-33	5	-4.50	99964256	139971	33.73	739	746	699	952	514	733	714.18	0.51	0	-6565	777	754	732	709	687	744	699	262	219	500	480	1	1	52470040	367	-1.66	0.91	12	0.27	-422.00	769.00	2433	20230116	-71.23	697	20230620	0.43	2433	-71.23	20230116	697	0.43	20230620	1471	-52.41	20230510	341	105.28	20230329	N	019570	500	262 억	269089	N	N	N	N
33	20230627	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	742	9	2	1.23	3034478	4089	0.99	739	746	736	952	514	733	742.11	0.51	0	819	777	754	732	709	687	744	699	262	219	500	480	1	1	52470040	389	-1.76	0.96	12	0.01	-422.00	769.00	2433	20230116	-69.50	697	20230620	6.46	2433	-69.50	20230116	697	6.46	20230620	1471	-49.56	20230510	341	117.60	20230329	N	019570	500	262 억	269089	N	N	N	N
34	20230626	160315	57	100.00	KOSDAQ	금융	N	N	N	N	N	733	-8	5	-1.08	299585542	413760	66.86	755	755	710	963	519	741	724.06	0.46	0	28193	801	771	752	722	703	761	712	262	222	500	480	1	1	52470040	385	-1.74	0.95	12	0.79	-422.00	769.00	2433	20230116	-69.87	697	20230620	5.16	2433	-69.87	20230116	697	5.16	20230620	1471	-50.17	20230510	341	114.96	20230329	N	019570	500	262 억	240774	N	N	N	N
35	20230626	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	733	-8	5	-1.08	295443158	408104	65.95	755	755	710	963	519	741	723.94	0.46	0	29414	801	771	752	722	703	761	712	262	222	500	480	1	1	52470040	385	-1.74	0.95	12	0.78	-422.00	769.00	2433	20230116	-69.87	697	20230620	5.16	2433	-69.87	20230116	697	5.16	20230620	1471	-50.17	20230510	341	114.96	20230329	N	019570	500	262 억	240774	N	N	N	N
36	20230626	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	718	-23	5	-3.10	252348607	348842	56.37	755	755	710	963	519	741	723.39	0.46	0	27670	801	771	752	722	703	761	712	262	222	500	480	1	1	52470040	377	-1.70	0.93	12	0.66	-422.00	769.00	2433	20230116	-70.49	697	20230620	3.01	2433	-70.49	20230116	697	3.01	20230620	1471	-51.19	20230510	341	110.56	20230329	N	019570	500	262 억	240774	N	N	N	N
37	20230626	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	722	-19	5	-2.56	240697841	332663	53.76	755	755	710	963	519	741	723.55	0.46	0	30065	801	771	752	722	703	761	712	262	222	500	480	1	1	52470040	379	-1.71	0.94	12	0.63	-422.00	769.00	2433	20230116	-70.32	697	20230620	3.59	2433	-70.32	20230116	697	3.59	20230620	1471	-50.92	20230510	341	111.73	20230329	N	019570	500	262 억	240774	N	N	N	N
38	20230626	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	724	-17	5	-2.29	227520327	314430	50.81	755	755	710	963	519	741	723.60	0.46	0	32247	801	771	752	722	703	761	712	262	222	500	480	1	1	52470040	380	-1.72	0.94	12	0.60	-422.00	769.00	2433	20230116	-70.24	697	20230620	3.87	2433	-70.24	20230116	697	3.87	20230620	1471	-50.78	20230510	341	112.32	20230329	N	019570	500	262 억	240774	N	N	N	N
39	20230626	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	723	-18	5	-2.43	211976887	293058	47.36	755	755	710	963	519	741	723.33	0.46	0	36904	801	771	752	722	703	761	712	262	222	500	480	1	1	52470040	379	-1.71	0.94	12	0.56	-422.00	769.00	2433	20230116	-70.28	697	20230620	3.73	2433	-70.28	20230116	697	3.73	20230620	1471	-50.85	20230510	341	112.02	20230329	N	019570	500	262 억	240774	N	N	N	N
40	20230626	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	727	-14	5	-1.89	168494741	232971	37.65	755	755	710	963	519	741	723.24	0.46	0	19033	801	771	752	722	703	761	712	262	222	500	480	1	1	52470040	381	-1.72	0.95	12	0.44	-422.00	769.00	2433	20230116	-70.12	697	20230620	4.30	2433	-70.12	20230116	697	4.30	20230620	1471	-50.58	20230510	341	113.20	20230329	N	019570	500	262 억	240774	N	N	N	N
41	20230626	090316	57	100.00	KOSDAQ	금융	N	N	N	N	N	746	5	2	0.67	3723267	4976	0.80	755	755	745	963	519	741	748.24	0.46	0	-669	801	771	752	722	703	761	712	262	222	500	480	1	1	52470040	391	-1.77	0.97	12	0.01	-422.00	769.00	2433	20230116	-69.34	697	20230620	7.03	2433	-69.34	20230116	697	7.03	20230620	1471	-49.29	20230510	341	118.77	20230329	N	019570	500	262 억	240774	N	N	N	N
42	20230623	160513	57	100.00	KOSDAQ	금융	N	N	N	N	N	741	-38	5	-4.88	461121196	616230	52.96	782	782	733	1012	546	779	748.29	0.60	0	-71938	880	829	790	739	700	810	720	262	233	500	510	1	1	52470040	389	-1.76	0.96	12	1.17	-422.00	769.00	2433	20230116	-69.54	697	20230620	6.31	2433	-69.54	20230116	697	6.31	20230620	1471	-49.63	20230510	341	117.30	20230329	N	019570	500	262 억	312623	N	N	N	N
43	20230623	140245	57	100.00	KOSDAQ	금융	N	N	N	N	N	736	-43	5	-5.52	429152945	572864	49.24	782	782	733	1012	546	779	749.14	0.60	0	-70016	880	829	790	739	700	810	720	262	233	500	510	1	1	52470040	386	-1.74	0.96	12	1.09	-422.00	769.00	2433	20230116	-69.75	697	20230620	5.60	2433	-69.75	20230116	697	5.60	20230620	1471	-49.97	20230510	341	115.84	20230329	N	019570	500	262 억	312623	N	N	N	N
44	20230622	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	779	-2	5	-0.26	922341533	1155765	21.35	782	841	751	1015	547	781	798.05	0.60	0	-14027	949	865	794	710	639	907	752	262	234	500	510	1	1	52470040	409	-1.85	1.01	12	2.20	-422.00	769.00	2433	20230116	-67.98	697	20230620	11.76	2433	-67.98	20230116	697	11.76	20230620	1471	-47.04	20230510	341	128.45	20230329	N	019570	500	262 억	317047	N	N	N	N
45	20230622	150409	57	100.00	KOSDAQ	금융	N	N	N	N	N	773	-8	5	-1.02	907077298	1136144	20.99	782	841	751	1015	547	781	798.38	0.60	0	-11310	949	865	794	710	639	907	752	262	234	500	510	1	1	52470040	406	-1.83	1.01	12	2.17	-422.00	769.00	2433	20230116	-68.23	697	20230620	10.90	2433	-68.23	20230116	697	10.90	20230620	1471	-47.45	20230510	341	126.69	20230329	N	019570	500	262 억	317047	N	N	N	N
46	20230622	140415	57	100.00	KOSDAQ	금융	N	N	N	N	N	766	-15	5	-1.92	877323850	1097627	20.28	782	841	751	1015	547	781	799.29	0.60	0	-2731	949	865	794	710	639	907	752	262	234	500	510	1	1	52470040	402	-1.82	1.00	12	2.09	-422.00	769.00	2433	20230116	-68.52	697	20230620	9.90	2433	-68.52	20230116	697	9.90	20230620	1471	-47.93	20230510	341	124.63	20230329	N	019570	500	262 억	317047	N	N	N	N
47	20230622	130847	57	100.00	KOSDAQ	금융	N	N	N	N	N	779	-2	5	-0.26	831501300	1038172	19.18	782	841	751	1015	547	781	800.93	0.60	0	-813	949	865	794	710	639	907	752	262	234	500	510	1	1	52470040	409	-1.85	1.01	12	1.98	-422.00	769.00	2433	20230116	-67.98	697	20230620	11.76	2433	-67.98	20230116	697	11.76	20230620	1471	-47.04	20230510	341	128.45	20230329	N	019570	500	262 억	317047	N	N	N	N
48	20230622	121016	57	100.00	KOSDAQ	금융	N	N	N	N	N	779	-2	5	-0.26	773190700	963148	17.80	782	841	751	1015	547	781	802.78	0.60	0	-7418	949	865	794	710	639	907	752	262	234	500	510	1	1	52470040	409	-1.85	1.01	12	1.84	-422.00	769.00	2433	20230116	-67.98	697	20230620	11.76	2433	-67.98	20230116	697	11.76	20230620	1471	-47.04	20230510	341	128.45	20230329	N	019570	500	262 억	317047	N	N	N	N
49	20230622	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	786	5	2	0.64	709311829	880987	16.28	782	841	751	1015	547	781	805.13	0.60	0	-25376	949	865	794	710	639	907	752	262	234	500	510	1	1	52470040	412	-1.86	1.02	12	1.68	-422.00	769.00	2433	20230116	-67.69	697	20230620	12.77	2433	-67.69	20230116	697	12.77	20230620	1471	-46.57	20230510	341	130.50	20230329	N	019570	500	262 억	317047	N	N	N	N
50	20230622	100338	57	100.00	KOSDAQ	금융	N	N	N	N	N	775	-6	5	-0.77	634230945	785123	14.51	782	841	751	1015	547	781	807.81	0.60	0	-26993	949	865	794	710	639	907	752	262	234	500	510	1	1	52470040	407	-1.84	1.01	12	1.50	-422.00	769.00	2433	20230116	-68.15	697	20230620	11.19	2433	-68.15	20230116	697	11.19	20230620	1471	-47.31	20230510	341	127.27	20230329	N	019570	500	262 억	317047	N	N	N	N
51	20230622	090203	57	100.00	KOSDAQ	금융	N	N	N	N	N	776	-5	5	-0.64	26100211	33409	0.62	782	782	771	1015	547	781	781.23	0.60	0	-21584	949	865	794	710	639	907	752	262	234	500	510	1	1	52470040	407	-1.84	1.01	12	0.06	-422.00	769.00	2433	20230116	-68.11	697	20230620	11.33	2433	-68.11	20230116	697	11.33	20230620	1471	-47.25	20230510	341	127.57	20230329	N	019570	500	262 억	317047	N	N	N	N
52	20230621	160559	57	100.00	KOSDAQ	금융	N	N	N	N	N	781	60	2	8.32	4352162392	5410861	116.26	723	878	723	937	505	721	804.34	0.64	0	3069	975	847	772	644	569	810	607	262	216	500	470	1	1	52470040	410	-1.85	1.02	12	10.31	-422.00	769.00	2433	20230116	-67.90	697	20230620	12.05	2433	-67.90	20230116	697	12.05	20230620	1471	-46.91	20230510	341	129.03	20230329	N	019570	500	262 억	333325	N	N	N	N
53	20230621	150753	57	100.00	KOSDAQ	금융	N	N	N	N	N	770	49	2	6.80	4298799025	5342138	114.79	723	878	723	937	505	721	804.70	0.64	0	-14580	975	847	772	644	569	810	607	262	216	500	470	1	1	52470040	404	-1.82	1.00	12	10.18	-422.00	769.00	2433	20230116	-68.35	697	20230620	10.47	2433	-68.35	20230116	697	10.47	20230620	1471	-47.65	20230510	341	125.81	20230329	N	019570	500	262 억	333325	N	N	N	N
54	20230621	140347	57	100.00	KOSDAQ	금융	N	N	N	N	N	760	39	2	5.41	4178463236	5184852	111.41	723	878	723	937	505	721	805.90	0.64	0	-55234	975	847	772	644	569	810	607	262	216	500	470	1	1	52470040	399	-1.80	0.99	12	9.88	-422.00	769.00	2433	20230116	-68.76	697	20230620	9.04	2433	-68.76	20230116	697	9.04	20230620	1471	-48.33	20230510	341	122.87	20230329	N	019570	500	262 억	333325	N	N	N	N
55	20230621	130829	57	100.00	KOSDAQ	금융	N	N	N	N	N	758	37	2	5.13	4098663342	5080244	109.16	723	878	723	937	505	721	806.78	0.64	0	-53276	975	847	772	644	569	810	607	262	216	500	470	1	1	52470040	398	-1.80	0.99	12	9.68	-422.00	769.00	2433	20230116	-68.85	697	20230620	8.75	2433	-68.85	20230116	697	8.75	20230620	1471	-48.47	20230510	341	122.29	20230329	N	019570	500	262 억	333325	N	N	N	N
56	20230621	120348	57	100.00	KOSDAQ	금융	N	N	N	N	N	777	56	2	7.77	3939325996	4871836	104.68	723	878	723	937	505	721	808.59	0.64	0	-68505	975	847	772	644	569	810	607	262	216	500	470	1	1	52470040	408	-1.84	1.01	12	9.28	-422.00	769.00	2433	20230116	-68.06	697	20230620	11.48	2433	-68.06	20230116	697	11.48	20230620	1471	-47.18	20230510	341	127.86	20230329	N	019570	500	262 억	333325	N	N	N	N
57	20230621	110804	57	100.00	KOSDAQ	금융	N	N	N	N	N	785	64	2	8.88	3700994579	4568538	98.16	723	878	723	937	505	721	810.10	0.64	0	-93764	975	847	772	644	569	810	607	262	216	500	470	1	1	52470040	412	-1.86	1.02	12	8.71	-422.00	769.00	2433	20230116	-67.74	697	20230620	12.63	2433	-67.74	20230116	697	12.63	20230620	1471	-46.63	20230510	341	130.21	20230329	N	019570	500	262 억	333325	N	N	N	N
58	20230621	100645	57	100.00	KOSDAQ	금융	N	N	N	N	N	820	99	2	13.73	2382068977	2930138	62.96	723	878	723	937	505	721	812.95	0.64	0	-82147	975	847	772	644	569	810	607	262	216	500	470	1	1	52470040	430	-1.94	1.07	12	5.58	-422.00	769.00	2433	20230116	-66.30	697	20230620	17.65	2433	-66.30	20230116	697	17.65	20230620	1471	-44.26	20230510	341	140.47	20230329	N	019570	500	262 억	333325	N	N	N	N
59	20230621	091028	57	100.00	KOSDAQ	금융	N	N	N	N	N	748	27	2	3.74	118893868	160466	3.45	723	756	723	937	505	721	740.93	0.64	0	17643	975	847	772	644	569	810	607	262	216	500	470	1	1	52470040	392	-1.77	0.97	12	0.31	-422.00	769.00	2433	20230116	-69.26	697	20230620	7.32	2433	-69.26	20230116	697	7.32	20230620	1471	-49.15	20230510	341	119.35	20230329	N	019570	500	262 억	333325	N	N	N	N
60	20230620	160411	57	100.00	KOSDAQ	금융	N	N	N	N	N	721	-179	5	-19.89	3481719047	4637716	844.14	900	900	697	1170	630	900	750.86	0.34	0	157125	949	924	904	879	859	914	869	262	270	500	590	1	1	52470040	378	-1.71	0.94	12	8.84	-422.00	769.00	2433	20230116	-70.37	697	20230620	3.44	2433	-70.37	20230116	697	3.44	20230620	1471	-50.99	20230510	341	111.44	20230329	N	019570	500	262 억	180855	N	N	N	N
61	20230620	150501	57	100.00	KOSDAQ	금융	N	N	N	N	N	704	-196	5	-21.78	3296739161	4378120	796.89	900	900	697	1170	630	900	753.00	0.34	0	123995	949	924	904	879	859	914	869	262	270	500	590	1	1	52470040	369	-1.67	0.92	12	8.34	-422.00	769.00	2433	20230116	-71.06	697	20230620	1.00	2433	-71.06	20230116	697	1.00	20230620	1471	-52.14	20230510	341	106.45	20230329	N	019570	500	262 억	180855	N	N	N	N
62	20230620	140733	57	100.00	KOSDAQ	금융	N	N	N	N	N	704	-196	5	-21.78	2776990426	3641929	662.89	900	900	697	1170	630	900	762.51	0.34	0	65225	949	924	904	879	859	914	869	262	270	500	590	1	1	52470040	369	-1.67	0.92	12	6.94	-422.00	769.00	2433	20230116	-71.06	697	20230620	1.00	2433	-71.06	20230116	697	1.00	20230620	1471	-52.14	20230510	341	106.45	20230329	N	019570	500	262 억	180855	N	N	N	N
63	20230620	130126	57	100.00	KOSDAQ	금융	N	N	N	N	N	767	-133	5	-14.78	2057058754	2656574	483.54	900	900	739	1170	630	900	774.33	0.34	0	260039	949	924	904	879	859	914	869	262	270	500	590	1	1	52470040	402	-1.82	1.00	12	5.06	-422.00	769.00	2433	20230116	-68.48	739	20230620	3.79	2433	-68.48	20230116	739	3.79	20230620	1471	-47.86	20230510	341	124.93	20230329	N	019570	500	262 억	180855	N	N	N	N
64	20230620	120719	57	100.00	KOSDAQ	금융	N	N	N	N	N	774	-126	5	-14.00	1951572748	2518959	458.49	900	900	739	1170	630	900	774.75	0.34	0	286722	949	924	904	879	859	914	869	262	270	500	590	1	1	52470040	406	-1.83	1.01	12	4.80	-422.00	769.00	2433	20230116	-68.19	739	20230620	4.74	2433	-68.19	20230116	739	4.74	20230620	1471	-47.38	20230510	341	126.98	20230329	N	019570	500	262 억	180855	N	N	N	N
65	20230620	110743	57	100.00	KOSDAQ	금융	N	N	N	N	N	766	-134	5	-14.89	1794200184	2313573	421.11	900	900	739	1170	630	900	775.51	0.34	0	330902	949	924	904	879	859	914	869	262	270	500	590	1	1	52470040	402	-1.82	1.00	12	4.41	-422.00	769.00	2433	20230116	-68.52	739	20230620	3.65	2433	-68.52	20230116	739	3.65	20230620	1471	-47.93	20230510	341	124.63	20230329	N	019570	500	262 억	180855	N	N	N	N
66	20230620	100828	57	100.00	KOSDAQ	금융	N	N	N	N	N	769	-131	5	-14.56	1422712661	1832575	333.56	900	900	739	1170	630	900	776.35	0.34	0	279946	949	924	904	879	859	914	869	262	270	500	590	1	1	52470040	403	-1.82	1.00	12	3.49	-422.00	769.00	2433	20230116	-68.39	739	20230620	4.06	2433	-68.39	20230116	739	4.06	20230620	1471	-47.72	20230510	341	125.51	20230329	N	019570	500	262 억	180855	N	N	N	N
67	20230620	090141	57	100.00	KOSDAQ	금융	N	N	N	N	N	842	-58	5	-6.44	18982560	21814	3.97	900	900	842	1170	630	900	870.20	0.34	0	-28	949	924	904	879	859	914	869	262	270	500	590	1	1	52470040	442	-2.00	1.09	12	0.04	-422.00	769.00	2433	20230116	-65.39	842	20230620	0.00	2433	-65.39	20230116	842	0.00	20230620	1471	-42.76	20230510	341	146.92	20230329	N	019570	500	262 억	180855	Y	N	N	N
68	20230619	160247	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	-21	5	-2.28	492667720	549352	126.73	929	929	884	1197	645	921	896.82	0.45	0	-59771	957	939	923	905	889	931	897	262	276	500	600	1	1	52470040	472	-2.13	1.17	12	1.05	-422.00	769.00	2433	20230116	-63.01	877	20230615	2.62	2433	-63.01	20230116	877	2.62	20230615	1471	-38.82	20230510	341	163.93	20230329	N	019570	500	262 억	236658	N	N	N	N
69	20230619	150516	57	100.00	KOSDAQ	금융	N	N	N	N	N	903	-18	5	-1.95	475180364	529928	122.25	929	929	884	1197	645	921	896.69	0.45	0	-63319	957	939	923	905	889	931	897	262	276	500	600	1	1	52470040	474	-2.14	1.17	12	1.01	-422.00	769.00	2433	20230116	-62.89	877	20230615	2.96	2433	-62.89	20230116	877	2.96	20230615	1471	-38.61	20230510	341	164.81	20230329	N	019570	500	262 억	236658	N	N	N	N
70	20230619	140159	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	-16	5	-1.74	461110048	514310	118.65	929	929	884	1197	645	921	896.56	0.45	0	-61888	957	939	923	905	889	931	897	262	276	500	600	1	1	52470040	475	-2.14	1.18	12	0.98	-422.00	769.00	2433	20230116	-62.80	877	20230615	3.19	2433	-62.80	20230116	877	3.19	20230615	1471	-38.48	20230510	341	165.40	20230329	N	019570	500	262 억	236658	N	N	N	N
71	20230619	130535	57	100.00	KOSDAQ	금융	N	N	N	N	N	903	-18	5	-1.95	255912420	284622	65.66	929	929	889	1197	645	921	899.13	0.45	0	-65364	957	939	923	905	889	931	897	262	276	500	600	1	1	52470040	474	-2.14	1.17	12	0.54	-422.00	769.00	2433	20230116	-62.89	877	20230615	2.96	2433	-62.89	20230116	877	2.96	20230615	1471	-38.61	20230510	341	164.81	20230329	N	019570	500	262 억	236658	N	N	N	N
72	20230619	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	-21	5	-2.28	241624894	268759	62.00	929	929	889	1197	645	921	899.04	0.45	0	-63081	957	939	923	905	889	931	897	262	276	500	600	1	1	52470040	472	-2.13	1.17	12	0.51	-422.00	769.00	2433	20230116	-63.01	877	20230615	2.62	2433	-63.01	20230116	877	2.62	20230615	1471	-38.82	20230510	341	163.93	20230329	N	019570	500	262 억	236658	N	N	N	N
73	20230619	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	-21	5	-2.28	228915440	254649	58.75	929	929	889	1197	645	921	898.94	0.45	0	-58432	957	939	923	905	889	931	897	262	276	500	600	1	1	52470040	472	-2.13	1.17	12	0.49	-422.00	769.00	2433	20230116	-63.01	877	20230615	2.62	2433	-63.01	20230116	877	2.62	20230615	1471	-38.82	20230510	341	163.93	20230329	N	019570	500	262 억	236658	N	N	N	N
74	20230619	100744	57	100.00	KOSDAQ	금융	N	N	N	N	N	910	-11	5	-1.19	180002286	200095	46.16	929	929	889	1197	645	921	899.58	0.45	0	-61841	957	939	923	905	889	931	897	262	276	500	600	1	1	52470040	477	-2.16	1.18	12	0.38	-422.00	769.00	2433	20230116	-62.60	877	20230615	3.76	2433	-62.60	20230116	877	3.76	20230615	1471	-38.14	20230510	341	166.86	20230329	N	019570	500	262 억	236658	N	N	N	N
75	20230619	090832	57	100.00	KOSDAQ	금융	N	N	N	N	N	906	-15	5	-1.63	22591973	24859	5.73	929	929	903	1197	645	921	908.80	0.45	0	-6872	957	939	923	905	889	931	897	262	276	500	600	1	1	52470040	475	-2.15	1.18	12	0.05	-422.00	769.00	2433	20230116	-62.76	877	20230615	3.31	2433	-62.76	20230116	877	3.31	20230615	1471	-38.41	20230510	341	165.69	20230329	N	019570	500	262 억	236658	N	N	N	N
76	20230616	160420	57	100.00	KOSDAQ	금융	N	N	N	N	N	921	-12	5	-1.29	398198817	432272	33.71	933	941	907	1212	654	933	921.18	0.32	0	65179	1107	1019	948	860	789	984	825	262	279	500	610	1	1	52470040	483	-2.18	1.20	12	0.82	-422.00	769.00	2433	20230116	-62.15	877	20230615	5.02	2433	-62.15	20230116	877	5.02	20230615	1471	-37.39	20230510	341	170.09	20230329	N	019570	500	262 억	168243	N	N	N	N
77	20230616	150704	57	100.00	KOSDAQ	금융	N	N	N	N	N	920	-13	5	-1.39	396220247	430124	33.55	933	941	907	1212	654	933	921.18	0.32	0	65202	1107	1019	948	860	789	984	825	262	279	500	610	1	1	52470040	483	-2.18	1.20	12	0.82	-422.00	769.00	2433	20230116	-62.19	877	20230615	4.90	2433	-62.19	20230116	877	4.90	20230615	1471	-37.46	20230510	341	169.79	20230329	N	019570	500	262 억	168243	N	N	N	N
78	20230616	140851	57	100.00	KOSDAQ	금융	N	N	N	N	N	929	-4	5	-0.43	342079817	371472	28.97	933	941	907	1212	654	933	920.88	0.32	0	73105	1107	1019	948	860	789	984	825	262	279	500	610	1	1	52470040	487	-2.20	1.21	12	0.71	-422.00	769.00	2433	20230116	-61.82	877	20230615	5.93	2433	-61.82	20230116	877	5.93	20230615	1471	-36.85	20230510	341	172.43	20230329	N	019570	500	262 억	168243	N	N	N	N
79	20230616	130936	57	100.00	KOSDAQ	금융	N	N	N	N	N	932	-1	5	-0.11	308614000	335504	26.17	933	941	907	1212	654	933	919.85	0.32	0	82783	1107	1019	948	860	789	984	825	262	279	500	610	1	1	52470040	489	-2.21	1.21	12	0.64	-422.00	769.00	2433	20230116	-61.69	877	20230615	6.27	2433	-61.69	20230116	877	6.27	20230615	1471	-36.64	20230510	341	173.31	20230329	N	019570	500	262 억	168243	N	N	N	N
80	20230616	120608	57	100.00	KOSDAQ	금융	N	N	N	N	N	934	1	2	0.11	293582351	319394	24.91	933	941	907	1212	654	933	919.19	0.32	0	82158	1107	1019	948	860	789	984	825	262	279	500	610	1	1	52470040	490	-2.21	1.21	12	0.61	-422.00	769.00	2433	20230116	-61.61	877	20230615	6.50	2433	-61.61	20230116	877	6.50	20230615	1471	-36.51	20230510	341	173.90	20230329	N	019570	500	262 억	168243	N	N	N	N
81	20230616	110249	57	100.00	KOSDAQ	금융	N	N	N	N	N	920	-13	5	-1.39	264389979	288002	22.46	933	941	907	1212	654	933	918.01	0.32	0	80806	1107	1019	948	860	789	984	825	262	279	500	610	1	1	52470040	483	-2.18	1.20	12	0.55	-422.00	769.00	2433	20230116	-62.19	877	20230615	4.90	2433	-62.19	20230116	877	4.90	20230615	1471	-37.46	20230510	341	169.79	20230329	N	019570	500	262 억	168243	N	N	N	N
82	20230616	101027	57	100.00	KOSDAQ	금융	N	N	N	N	N	924	-9	5	-0.96	228830735	249273	19.44	933	941	907	1212	654	933	917.99	0.32	0	67919	1107	1019	948	860	789	984	825	262	279	500	610	1	1	52470040	485	-2.19	1.20	12	0.48	-422.00	769.00	2433	20230116	-62.02	877	20230615	5.36	2433	-62.02	20230116	877	5.36	20230615	1471	-37.19	20230510	341	170.97	20230329	N	019570	500	262 억	168243	N	N	N	N
83	20230616	091023	57	100.00	KOSDAQ	금융	N	N	N	N	N	922	-11	5	-1.18	54753007	59313	4.63	933	941	914	1212	654	933	923.12	0.32	0	9541	1107	1019	948	860	789	984	825	262	279	500	610	1	1	52470040	484	-2.18	1.20	12	0.11	-422.00	769.00	2433	20230116	-62.10	877	20230615	5.13	2433	-62.10	20230116	877	5.13	20230615	1471	-37.32	20230510	341	170.38	20230329	N	019570	500	262 억	168243	N	N	N	N
84	20230615	150116	57	100.00	KOSDAQ	금융	N	N	N	N	N	937	-77	5	-7.59	1176960113	1241129	442.09	1014	1036	877	1318	710	1014	948.30	0.32	0	9952	1072	1043	1025	996	978	1034	987	262	304	500	660	1	1	52470040	492	-2.22	1.22	12	2.37	-422.00	769.00	2433	20230116	-61.49	877	20230615	6.84	2433	-61.49	20230116	877	6.84	20230615	1471	-36.30	20230510	341	174.78	20230329	N	019570	500	262 억	168714	N	N	N	N
85	20230615	140808	57	100.00	KOSDAQ	금융	N	N	N	N	N	934	-80	5	-7.89	1109460926	1168857	416.35	1014	1036	877	1318	710	1014	949.18	0.32	0	22465	1072	1043	1025	996	978	1034	987	262	304	500	660	1	1	52470040	490	-2.21	1.21	12	2.23	-422.00	769.00	2433	20230116	-61.61	877	20230615	6.50	2433	-61.61	20230116	877	6.50	20230615	1471	-36.51	20230510	341	173.90	20230329	N	019570	500	262 억	168714	N	N	N	N
86	20230615	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	938	-76	5	-7.50	1054413590	1110048	395.40	1014	1036	877	1318	710	1014	949.88	0.32	0	34384	1072	1043	1025	996	978	1034	987	262	304	500	660	1	1	52470040	492	-2.22	1.22	12	2.12	-422.00	769.00	2433	20230116	-61.45	877	20230615	6.96	2433	-61.45	20230116	877	6.96	20230615	1471	-36.23	20230510	341	175.07	20230329	N	019570	500	262 억	168714	N	N	N	N
87	20230615	120755	57	100.00	KOSDAQ	금융	N	N	N	N	N	948	-66	5	-6.51	972782810	1023192	364.46	1014	1036	877	1318	710	1014	950.73	0.32	0	44607	1072	1043	1025	996	978	1034	987	262	304	500	660	1	1	52470040	497	-2.25	1.23	12	1.95	-422.00	769.00	2433	20230116	-61.04	877	20230615	8.10	2433	-61.04	20230116	877	8.10	20230615	1471	-35.55	20230510	341	178.01	20230329	N	019570	500	262 억	168714	N	N	N	N
88	20230615	110215	57	100.00	KOSDAQ	금융	N	N	N	N	N	953	-61	5	-6.02	824030116	867077	308.85	1014	1036	877	1318	710	1014	950.35	0.32	0	21280	1072	1043	1025	996	978	1034	987	262	304	500	660	1	1	52470040	500	-2.26	1.24	12	1.65	-422.00	769.00	2433	20230116	-60.83	877	20230615	8.67	2433	-60.83	20230116	877	8.67	20230615	1471	-35.21	20230510	341	179.47	20230329	N	019570	500	262 억	168714	N	N	N	N
89	20230611	184642	57	100.00	KOSDAQ	금융	N	N	N	N	N	1059	2	2	0.19	246179431	232373	221.41	1079	1100	1044	1374	740	1057	1059.42	0.38	-18005	-17020	1087	1071	1059	1043	1031	1066	1038	262	317	500	690	1	1	52470040	556	-2.51	1.38	12	0.44	-422.00	769.00	2433	20230116	-56.47	1016	20230605	4.23	2433	-56.47	20230116	1016	4.23	20230605	1471	-28.01	20230510	341	210.56	20230329	N	019570	500	262 억	197779	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History