KissMeData/021080/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160336	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2190	45	2	2.10	163391640	75332	56.00	2145	2190	2140	2785	1505	2145	2168.95	4.98	0	-2410	2195	2170	2125	2100	2055	2182	2112	240	640	500	1450	5	1	48000000	1051	3.72	0.61	12	0.16	588.00	3580.00	3850	20220818	-43.12	2000	20230726	9.50	3110	-29.58	20230208	2000	9.50	20230726	3850	-43.12	20220818	2000	9.50	20230726	3.77	N	021080	500	240 억	2391443	N	N	0	N	N
3	20230731	150336	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2190	45	2	2.10	136726605	63135	46.93	2145	2190	2140	2785	1505	2145	2165.62	4.98	0	-2278	2195	2170	2125	2100	2055	2182	2112	240	640	500	1450	5	1	48000000	1051	3.72	0.61	12	0.13	588.00	3580.00	3850	20220818	-43.12	2000	20230726	9.50	3110	-29.58	20230208	2000	9.50	20230726	3850	-43.12	20220818	2000	9.50	20230726	3.77	N	021080	500	240 억	2391443	N	N	0	N	N
4	20230731	140336	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2180	35	2	1.63	124271645	57430	42.69	2145	2185	2140	2785	1505	2145	2163.88	4.98	0	-1690	2195	2170	2125	2100	2055	2182	2112	240	640	500	1450	5	1	48000000	1046	3.71	0.61	12	0.12	588.00	3580.00	3850	20220818	-43.38	2000	20230726	9.00	3110	-29.90	20230208	2000	9.00	20230726	3850	-43.38	20220818	2000	9.00	20230726	3.77	N	021080	500	240 억	2391443	N	N	0	N	N
5	20230731	130338	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2180	35	2	1.63	118645605	54851	40.78	2145	2185	2140	2785	1505	2145	2163.05	4.98	0	-2223	2195	2170	2125	2100	2055	2182	2112	240	640	500	1450	5	1	48000000	1046	3.71	0.61	12	0.11	588.00	3580.00	3850	20220818	-43.38	2000	20230726	9.00	3110	-29.90	20230208	2000	9.00	20230726	3850	-43.38	20220818	2000	9.00	20230726	3.77	N	021080	500	240 억	2391443	N	N	0	N	N
6	20230731	120340	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2180	35	2	1.63	113779375	52619	39.12	2145	2185	2140	2785	1505	2145	2162.32	4.98	0	-1992	2195	2170	2125	2100	2055	2182	2112	240	640	500	1450	5	1	48000000	1046	3.71	0.61	12	0.11	588.00	3580.00	3850	20220818	-43.38	2000	20230726	9.00	3110	-29.90	20230208	2000	9.00	20230726	3850	-43.38	20220818	2000	9.00	20230726	3.77	N	021080	500	240 억	2391443	N	N	0	N	N
7	20230731	110340	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2170	25	2	1.17	95330940	44147	32.82	2145	2180	2140	2785	1505	2145	2159.40	4.98	0	-3158	2195	2170	2125	2100	2055	2182	2112	240	640	500	1450	5	1	48000000	1042	3.69	0.61	12	0.09	588.00	3580.00	3850	20220818	-43.64	2000	20230726	8.50	3110	-30.23	20230208	2000	8.50	20230726	3850	-43.64	20220818	2000	8.50	20230726	3.77	N	021080	500	240 억	2391443	N	N	0	N	N
8	20230731	100340	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2175	30	2	1.40	68889550	31974	23.77	2145	2180	2140	2785	1505	2145	2154.55	4.98	0	-3206	2195	2170	2125	2100	2055	2182	2112	240	640	500	1450	5	1	48000000	1044	3.70	0.61	12	0.07	588.00	3580.00	3850	20220818	-43.51	2000	20230726	8.75	3110	-30.06	20230208	2000	8.75	20230726	3850	-43.51	20220818	2000	8.75	20230726	3.77	N	021080	500	240 억	2391443	N	N	0	N	N
9	20230731	090336	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2145	0	3	0.00	10321740	4812	3.58	2145	2145	2145	2785	1505	2145	2145.00	4.98	0	132	2195	2170	2125	2100	2055	2182	2112	240	640	500	1450	5	1	48000000	1030	3.65	0.60	12	0.01	588.00	3580.00	3850	20220818	-44.29	2000	20230726	7.25	3110	-31.03	20230208	2000	7.25	20230726	3850	-44.29	20220818	2000	7.25	20230726	3.77	N	021080	500	240 억	2391443	N	N	0	N	N
10	20230728	160338	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2145	40	2	1.90	285523650	134278	61.58	2080	2150	2080	2735	1475	2105	2126.36	4.82	0	76391	2195	2150	2090	2045	1985	2172	2067	240	630	500	1430	5	1	48000000	1030	3.65	0.60	12	0.28	588.00	3580.00	3850	20220818	-44.29	2000	20230726	7.25	3110	-31.03	20230208	2000	7.25	20230726	3850	-44.29	20220818	2000	7.25	20230726	3.82	N	021080	500	240 억	2315015	N	N	0	N	N
11	20230728	150337	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2150	45	2	2.14	269764260	126940	58.22	2080	2150	2080	2735	1475	2105	2125.13	4.82	0	74758	2195	2150	2090	2045	1985	2172	2067	240	630	500	1430	5	1	48000000	1032	3.66	0.60	12	0.26	588.00	3580.00	3850	20220818	-44.16	2000	20230726	7.50	3110	-30.87	20230208	2000	7.50	20230726	3850	-44.16	20220818	2000	7.50	20230726	3.82	N	021080	500	240 억	2315015	N	N	0	N	N
12	20230728	140337	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2135	30	2	1.43	237411085	111829	51.29	2080	2145	2080	2735	1475	2105	2122.98	4.82	0	69883	2195	2150	2090	2045	1985	2172	2067	240	630	500	1430	5	1	48000000	1025	3.63	0.60	12	0.23	588.00	3580.00	3850	20220818	-44.55	2000	20230726	6.75	3110	-31.35	20230208	2000	6.75	20230726	3850	-44.55	20220818	2000	6.75	20230726	3.82	N	021080	500	240 억	2315015	N	N	0	N	N
13	20230728	130337	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2135	30	2	1.43	233619520	110053	50.47	2080	2145	2080	2735	1475	2105	2122.79	4.82	0	69472	2195	2150	2090	2045	1985	2172	2067	240	630	500	1430	5	1	48000000	1025	3.63	0.60	12	0.23	588.00	3580.00	3850	20220818	-44.55	2000	20230726	6.75	3110	-31.35	20230208	2000	6.75	20230726	3850	-44.55	20220818	2000	6.75	20230726	3.82	N	021080	500	240 억	2315015	N	N	0	N	N
14	20230728	120334	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2130	25	2	1.19	171724140	81037	37.17	2080	2135	2080	2735	1475	2105	2119.08	4.82	0	55235	2195	2150	2090	2045	1985	2172	2067	240	630	500	1430	5	1	48000000	1022	3.62	0.59	12	0.17	588.00	3580.00	3850	20220818	-44.68	2000	20230726	6.50	3110	-31.51	20230208	2000	6.50	20230726	3850	-44.68	20220818	2000	6.50	20230726	3.82	N	021080	500	240 억	2315015	N	N	0	N	N
15	20230728	110338	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2130	25	2	1.19	110965420	52489	24.07	2080	2130	2080	2735	1475	2105	2114.07	4.82	0	32927	2195	2150	2090	2045	1985	2172	2067	240	630	500	1430	5	1	48000000	1022	3.62	0.59	12	0.11	588.00	3580.00	3850	20220818	-44.68	2000	20230726	6.50	3110	-31.51	20230208	2000	6.50	20230726	3850	-44.68	20220818	2000	6.50	20230726	3.82	N	021080	500	240 억	2315015	N	N	0	N	N
16	20230728	100336	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2115	10	2	0.48	67463465	31957	14.66	2080	2130	2080	2735	1475	2105	2111.07	4.82	0	18939	2195	2150	2090	2045	1985	2172	2067	240	630	500	1430	5	1	48000000	1015	3.60	0.59	12	0.07	588.00	3580.00	3850	20220818	-45.06	2000	20230726	5.75	3110	-31.99	20230208	2000	5.75	20230726	3850	-45.06	20220818	2000	5.75	20230726	3.82	N	021080	500	240 억	2315015	N	N	0	N	N
17	20230728	090338	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2110	5	2	0.24	3810330	1831	0.84	2080	2120	2080	2735	1475	2105	2081.01	4.82	0	271	2195	2150	2090	2045	1985	2172	2067	240	630	500	1430	5	1	48000000	1013	3.59	0.59	12	0.00	588.00	3580.00	3850	20220818	-45.19	2000	20230726	5.50	3110	-32.15	20230208	2000	5.50	20230726	3850	-45.19	20220818	2000	5.50	20230726	3.82	N	021080	500	240 억	2315015	N	N	0	N	N
18	20230727	160336	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2105	80	2	3.95	456965475	217639	33.48	2030	2135	2030	2630	1420	2025	2099.65	4.58	-403	116239	2261	2142	2071	1952	1881	2107	1917	240	605	500	1370	5	1	48000000	1010	3.58	0.59	12	0.45	588.00	3580.00	3850	20220818	-45.32	2000	20230726	5.25	3110	-32.32	20230208	2000	5.25	20230726	3850	-45.32	20220818	2000	5.25	20230726	3.80	N	021080	500	240 억	2198870	N	N	0	N	N
19	20230727	150335	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2110	85	2	4.20	419859745	200016	30.77	2030	2135	2030	2630	1420	2025	2099.13	4.58	-403	104258	2261	2142	2071	1952	1881	2107	1917	240	605	500	1370	5	1	48000000	1013	3.59	0.59	12	0.42	588.00	3580.00	3850	20220818	-45.19	2000	20230726	5.50	3110	-32.15	20230208	2000	5.50	20230726	3850	-45.19	20220818	2000	5.50	20230726	3.80	N	021080	500	240 억	2198870	N	N	0	N	N
20	20230727	140333	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2110	85	2	4.20	391759500	186704	28.72	2030	2135	2030	2630	1420	2025	2098.29	4.58	-403	99223	2261	2142	2071	1952	1881	2107	1917	240	605	500	1370	5	1	48000000	1013	3.59	0.59	12	0.39	588.00	3580.00	3850	20220818	-45.19	2000	20230726	5.50	3110	-32.15	20230208	2000	5.50	20230726	3850	-45.19	20220818	2000	5.50	20230726	3.80	N	021080	500	240 억	2198870	N	N	0	N	N
21	20230727	130334	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2105	80	2	3.95	380171770	181190	27.87	2030	2135	2030	2630	1420	2025	2098.19	4.58	-403	95841	2261	2142	2071	1952	1881	2107	1917	240	605	500	1370	5	1	48000000	1010	3.58	0.59	12	0.38	588.00	3580.00	3850	20220818	-45.32	2000	20230726	5.25	3110	-32.32	20230208	2000	5.25	20230726	3850	-45.32	20220818	2000	5.25	20230726	3.80	N	021080	500	240 억	2198870	N	N	0	N	N
22	20230727	120337	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2115	90	2	4.44	309122640	147273	22.65	2030	2135	2030	2630	1420	2025	2098.98	4.58	-403	76594	2261	2142	2071	1952	1881	2107	1917	240	605	500	1370	5	1	48000000	1015	3.60	0.59	12	0.31	588.00	3580.00	3850	20220818	-45.06	2000	20230726	5.75	3110	-31.99	20230208	2000	5.75	20230726	3850	-45.06	20220818	2000	5.75	20230726	3.80	N	021080	500	240 억	2198870	N	N	0	N	N
23	20230727	110334	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2120	95	2	4.69	299317820	142643	21.94	2030	2135	2030	2630	1420	2025	2098.37	4.58	-403	74421	2261	2142	2071	1952	1881	2107	1917	240	605	500	1370	5	1	48000000	1018	3.61	0.59	12	0.30	588.00	3580.00	3850	20220818	-44.94	2000	20230726	6.00	3110	-31.83	20230208	2000	6.00	20230726	3850	-44.94	20220818	2000	6.00	20230726	3.80	N	021080	500	240 억	2198870	N	N	0	N	N
24	20230727	100335	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2100	75	2	3.70	190125485	91075	14.01	2030	2110	2030	2630	1420	2025	2087.57	4.58	-403	44015	2261	2142	2071	1952	1881	2107	1917	240	605	500	1370	5	1	48000000	1008	3.57	0.59	12	0.19	588.00	3580.00	3850	20220818	-45.45	2000	20230726	5.00	3110	-32.48	20230208	2000	5.00	20230726	3850	-45.45	20220818	2000	5.00	20230726	3.80	N	021080	500	240 억	2198870	N	N	0	N	N
25	20230727	090334	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2035	10	2	0.49	8041450	3951	0.61	2030	2060	2030	2630	1420	2025	2035.29	4.58	-403	-182	2261	2142	2071	1952	1881	2107	1917	240	605	500	1370	5	1	48000000	977	3.46	0.57	12	0.01	588.00	3580.00	3850	20220818	-47.14	2000	20230726	1.75	3110	-34.57	20230208	2000	1.75	20230726	3850	-47.14	20220818	2000	1.75	20230726	3.80	N	021080	500	240 억	2198870	N	N	0	N	N
26	20230726	160333	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2025	-165	5	-7.53	1321543010	644082	367.18	2180	2190	2000	2845	1535	2190	2051.17	4.58	0	99	2310	2250	2210	2150	2110	2230	2130	240	655	500	1480	5	1	48000000	972	3.44	0.57	12	1.34	588.00	3580.00	3850	20220818	-47.40	2000	20230726	1.25	3110	-34.89	20230208	2000	1.25	20230726	3850	-47.40	20220818	2000	1.25	20230726	3.76	N	021080	500	240 억	2199273	N	N	0	N	N
27	20230726	150335	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2035	-155	5	-7.08	1122520880	545796	311.15	2180	2190	2000	2845	1535	2190	2055.93	4.58	0	-48360	2310	2250	2210	2150	2110	2230	2130	240	655	500	1480	5	1	48000000	977	3.46	0.57	12	1.14	588.00	3580.00	3850	20220818	-47.14	2000	20230726	1.75	3110	-34.57	20230208	2000	1.75	20230726	3850	-47.14	20220818	2000	1.75	20230726	3.76	N	021080	500	240 억	2199273	N	N	0	N	N
28	20230726	140336	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2030	-160	5	-7.31	1036054235	503274	286.91	2180	2190	2000	2845	1535	2190	2057.84	4.58	0	-68784	2310	2250	2210	2150	2110	2230	2130	240	655	500	1480	5	1	48000000	974	3.45	0.57	12	1.05	588.00	3580.00	3850	20220818	-47.27	2000	20230726	1.50	3110	-34.73	20230208	2000	1.50	20230726	3850	-47.27	20220818	2000	1.50	20230726	3.76	N	021080	500	240 억	2199273	N	N	0	N	N
29	20230726	130332	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2035	-155	5	-7.08	692624640	334848	190.89	2180	2190	2000	2845	1535	2190	2067.37	4.58	0	-38833	2310	2250	2210	2150	2110	2230	2130	240	655	500	1480	5	1	48000000	977	3.46	0.57	12	0.70	588.00	3580.00	3850	20220818	-47.14	2000	20230726	1.75	3110	-34.57	20230208	2000	1.75	20230726	3850	-47.14	20220818	2000	1.75	20230726	3.76	N	021080	500	240 억	2199273	N	N	0	N	N
30	20230726	120334	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2045	-145	5	-6.62	467522755	223915	127.65	2180	2190	2035	2845	1535	2190	2086.55	4.58	0	-23674	2310	2250	2210	2150	2110	2230	2130	240	655	500	1480	5	1	48000000	982	3.48	0.57	12	0.47	588.00	3580.00	3850	20220818	-46.88	2035	20230726	0.49	3110	-34.24	20230208	2035	0.49	20230726	3850	-46.88	20220818	2035	0.49	20230726	3.76	N	021080	500	240 억	2199273	N	N	0	N	N
31	20230726	110333	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2055	-135	5	-6.16	364011420	173535	98.93	2180	2190	2035	2845	1535	2190	2095.99	4.58	0	-21636	2310	2250	2210	2150	2110	2230	2130	240	655	500	1480	5	1	48000000	986	3.49	0.57	12	0.36	588.00	3580.00	3850	20220818	-46.62	2035	20230726	0.98	3110	-33.92	20230208	2035	0.98	20230726	3850	-46.62	20220818	2035	0.98	20230726	3.76	N	021080	500	240 억	2199273	N	N	0	N	N
32	20230726	100335	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2100	-90	5	-4.11	227464830	107460	61.26	2180	2190	2080	2845	1535	2190	2114.62	4.58	0	-13280	2310	2250	2210	2150	2110	2230	2130	240	655	500	1480	5	1	48000000	1008	3.57	0.59	12	0.22	588.00	3580.00	3850	20220818	-45.45	2080	20230726	0.96	3110	-32.48	20230208	2080	0.96	20230726	3850	-45.45	20220818	2080	0.96	20230726	3.76	N	021080	500	240 억	2199273	N	N	0	N	N
33	20230726	090330	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2160	-30	5	-1.37	29599395	13606	7.76	2180	2180	2160	2845	1535	2190	2171.32	4.58	0	-5784	2310	2250	2210	2150	2110	2230	2130	240	655	500	1480	5	1	48000000	1037	3.67	0.60	12	0.03	588.00	3580.00	3850	20220818	-43.90	2160	20230726	0.00	3110	-30.55	20230208	2160	0.00	20230726	3850	-43.90	20220818	2160	0.00	20230726	3.76	N	021080	500	240 억	2199273	N	N	0	N	N
34	20230725	160331	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2190	-95	5	-4.16	384332600	173855	180.93	2270	2270	2170	2970	1600	2285	2210.66	4.60	0	-6812	2401	2342	2271	2212	2141	2307	2177	240	685	500	1550	5	1	48000000	1051	3.72	0.61	12	0.36	588.00	3580.00	3850	20220818	-43.12	2170	20230725	0.92	3110	-29.58	20230208	2170	0.92	20230725	3850	-43.12	20220818	2170	0.92	20230725	3.86	N	021080	500	240 억	2206067	N	N	336	N	N
35	20230725	150329	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2200	-85	5	-3.72	332049460	149909	156.01	2270	2270	2180	2970	1600	2285	2215.01	4.60	0	-6728	2401	2342	2271	2212	2141	2307	2177	240	685	500	1550	5	1	48000000	1056	3.74	0.61	12	0.31	588.00	3580.00	3850	20220818	-42.86	2180	20230725	0.92	3110	-29.26	20230208	2180	0.92	20230725	3850	-42.86	20220818	2180	0.92	20230725	3.86	N	021080	500	240 억	2206067	N	N	336	N	N
36	20230725	140329	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2195	-90	5	-3.94	269766220	121489	126.44	2270	2270	2185	2970	1600	2285	2220.50	4.60	0	-5121	2401	2342	2271	2212	2141	2307	2177	240	685	500	1550	5	1	48000000	1054	3.73	0.61	12	0.25	588.00	3580.00	3850	20220818	-42.99	2185	20230725	0.46	3110	-29.42	20230208	2185	0.46	20230725	3850	-42.99	20220818	2185	0.46	20230725	3.86	N	021080	500	240 억	2206067	N	N	336	N	N
37	20230725	130331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2220	-65	5	-2.84	139484270	62354	64.89	2270	2270	2215	2970	1600	2285	2236.97	4.60	0	-2636	2401	2342	2271	2212	2141	2307	2177	240	685	500	1550	5	1	48000000	1066	3.78	0.62	12	0.13	588.00	3580.00	3850	20220818	-42.34	2200	20230724	0.91	3110	-28.62	20230208	2200	0.91	20230724	3850	-42.34	20220818	2200	0.91	20230724	3.86	N	021080	500	240 억	2206067	N	N	336	N	N
38	20230725	120331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2225	-60	5	-2.63	117127885	52292	54.42	2270	2270	2220	2970	1600	2285	2239.88	4.60	0	-2592	2401	2342	2271	2212	2141	2307	2177	240	685	500	1550	5	1	48000000	1068	3.78	0.62	12	0.11	588.00	3580.00	3850	20220818	-42.21	2200	20230724	1.14	3110	-28.46	20230208	2200	1.14	20230724	3850	-42.21	20220818	2200	1.14	20230724	3.86	N	021080	500	240 억	2206067	N	N	336	N	N
39	20230725	110330	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2235	-50	5	-2.19	78184650	34817	36.23	2270	2270	2230	2970	1600	2285	2245.59	4.60	0	-2592	2401	2342	2271	2212	2141	2307	2177	240	685	500	1550	5	1	48000000	1073	3.80	0.62	12	0.07	588.00	3580.00	3850	20220818	-41.95	2200	20230724	1.59	3110	-28.14	20230208	2200	1.59	20230724	3850	-41.95	20220818	2200	1.59	20230724	3.86	N	021080	500	240 억	2206067	N	N	336	N	N
40	20230725	100330	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2235	-50	5	-2.19	43427450	19289	20.07	2270	2270	2230	2970	1600	2285	2251.41	4.60	0	-374	2401	2342	2271	2212	2141	2307	2177	240	685	500	1550	5	1	48000000	1073	3.80	0.62	12	0.04	588.00	3580.00	3850	20220818	-41.95	2200	20230724	1.59	3110	-28.14	20230208	2200	1.59	20230724	3850	-41.95	20220818	2200	1.59	20230724	3.86	N	021080	500	240 억	2206067	N	N	336	N	N
41	20230725	090330	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2270	-15	5	-0.66	9280495	4092	4.26	2270	2270	2260	2970	1600	2285	2267.96	4.60	0	-3	2401	2342	2271	2212	2141	2307	2177	240	685	500	1550	5	1	48000000	1090	3.86	0.63	12	0.01	588.00	3580.00	3850	20220818	-41.04	2200	20230724	3.18	3110	-27.01	20230208	2200	3.18	20230724	3850	-41.04	20220818	2200	3.18	20230724	3.86	N	021080	500	240 억	2206067	N	N	336	N	N
42	20230724	160330	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2285	-45	5	-1.93	217718500	96088	181.22	2305	2330	2200	3025	1635	2330	2265.72	4.61	0	-5802	2370	2350	2315	2295	2260	2360	2305	240	695	500	1580	5	1	48000000	1097	3.89	0.64	12	0.20	588.00	3580.00	3850	20220818	-40.65	2200	20230724	3.86	3110	-26.53	20230208	2200	3.86	20230724	3850	-40.65	20220818	2200	3.86	20230724	3.87	N	021080	500	240 억	2212352	N	N	336	N	N
43	20230724	150329	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2255	-75	5	-3.22	200298080	88450	166.81	2305	2330	2200	3025	1635	2330	2264.53	4.61	0	-5924	2370	2350	2315	2295	2260	2360	2305	240	695	500	1580	5	1	48000000	1082	3.84	0.63	12	0.18	588.00	3580.00	3850	20220818	-41.43	2200	20230724	2.50	3110	-27.49	20230208	2200	2.50	20230724	3850	-41.43	20220818	2200	2.50	20230724	3.87	N	021080	500	240 억	2212352	N	N	70	N	N
44	20230724	140327	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2245	-85	5	-3.65	174427420	77046	145.31	2305	2330	2200	3025	1635	2330	2263.94	4.61	0	-4694	2370	2350	2315	2295	2260	2360	2305	240	695	500	1580	5	1	48000000	1078	3.82	0.63	12	0.16	588.00	3580.00	3850	20220818	-41.69	2200	20230724	2.05	3110	-27.81	20230208	2200	2.05	20230724	3850	-41.69	20220818	2200	2.05	20230724	3.87	N	021080	500	240 억	2212352	N	N	70	N	N
45	20230724	130328	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2250	-80	5	-3.43	137250840	60510	114.12	2305	2330	2200	3025	1635	2330	2268.23	4.61	0	-4920	2370	2350	2315	2295	2260	2360	2305	240	695	500	1580	5	1	48000000	1080	3.83	0.63	12	0.13	588.00	3580.00	3850	20220818	-41.56	2200	20230724	2.27	3110	-27.65	20230208	2200	2.27	20230724	3850	-41.56	20220818	2200	2.27	20230724	3.87	N	021080	500	240 억	2212352	N	N	70	N	N
46	20230724	120328	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2275	-55	5	-2.36	122290710	53875	101.61	2305	2330	2200	3025	1635	2330	2269.90	4.61	0	-4430	2370	2350	2315	2295	2260	2360	2305	240	695	500	1580	5	1	48000000	1092	3.87	0.64	12	0.11	588.00	3580.00	3850	20220818	-40.91	2200	20230724	3.41	3110	-26.85	20230208	2200	3.41	20230724	3850	-40.91	20220818	2200	3.41	20230724	3.87	N	021080	500	240 억	2212352	N	N	70	N	N
47	20230724	110331	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2275	-55	5	-2.36	118318680	52120	98.30	2305	2330	2200	3025	1635	2330	2270.12	4.61	0	-4432	2370	2350	2315	2295	2260	2360	2305	240	695	500	1580	5	1	48000000	1092	3.87	0.64	12	0.11	588.00	3580.00	3850	20220818	-40.91	2200	20230724	3.41	3110	-26.85	20230208	2200	3.41	20230724	3850	-40.91	20220818	2200	3.41	20230724	3.87	N	021080	500	240 억	2212352	N	N	70	N	N
48	20230724	100326	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2280	-50	5	-2.15	75750185	33250	62.71	2305	2330	2200	3025	1635	2330	2278.20	4.61	0	-4275	2370	2350	2315	2295	2260	2360	2305	240	695	500	1580	5	1	48000000	1094	3.88	0.64	12	0.07	588.00	3580.00	3850	20220818	-40.78	2200	20230724	3.64	3110	-26.69	20230208	2200	3.64	20230724	3850	-40.78	20220818	2200	3.64	20230724	3.87	N	021080	500	240 억	2212352	N	N	70	N	N
49	20230724	090328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2300	-30	5	-1.29	4281715	1859	3.51	2305	2330	2300	3025	1635	2330	2303.24	4.61	0	-22	2370	2350	2315	2295	2260	2360	2305	240	695	500	1580	5	1	48000000	1104	3.91	0.64	12	0.00	588.00	3580.00	3850	20220818	-40.26	2255	20230718	2.00	3110	-26.05	20230208	2255	2.00	20230718	3850	-40.26	20220818	2255	2.00	20230718	3.87	N	021080	500	240 억	2212352	N	N	70	N	N
50	20230721	160325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2330	25	2	1.08	122228675	52915	79.96	2280	2335	2280	2995	1615	2305	2309.91	4.60	0	3662	2355	2330	2300	2275	2245	2315	2260	240	690	500	1560	5	1	48000000	1118	3.96	0.65	12	0.11	588.00	3580.00	3850	20220818	-39.48	2255	20230718	3.33	3110	-25.08	20230208	2255	3.33	20230718	3850	-39.48	20220818	2255	3.33	20230718	3.94	N	021080	500	240 억	2208882	N	N	70	N	N
51	20230721	150328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2325	20	2	0.87	115882835	50187	75.84	2280	2335	2280	2995	1615	2305	2309.02	4.60	0	3662	2355	2330	2300	2275	2245	2315	2260	240	690	500	1560	5	1	48000000	1116	3.95	0.65	12	0.10	588.00	3580.00	3850	20220818	-39.61	2255	20230718	3.10	3110	-25.24	20230208	2255	3.10	20230718	3850	-39.61	20220818	2255	3.10	20230718	3.94	N	021080	500	240 억	2208882	N	N	389	N	N
52	20230721	140327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2300	-5	5	-0.22	75810060	32913	49.74	2280	2315	2280	2995	1615	2305	2303.35	4.60	0	2426	2355	2330	2300	2275	2245	2315	2260	240	690	500	1560	5	1	48000000	1104	3.91	0.64	12	0.07	588.00	3580.00	3850	20220818	-40.26	2255	20230718	2.00	3110	-26.05	20230208	2255	2.00	20230718	3850	-40.26	20220818	2255	2.00	20230718	3.94	N	021080	500	240 억	2208882	N	N	389	N	N
53	20230721	130326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2310	5	2	0.22	46613270	20232	30.57	2280	2315	2280	2995	1615	2305	2303.94	4.60	0	2234	2355	2330	2300	2275	2245	2315	2260	240	690	500	1560	5	1	48000000	1109	3.93	0.65	12	0.04	588.00	3580.00	3850	20220818	-40.00	2255	20230718	2.44	3110	-25.72	20230208	2255	2.44	20230718	3850	-40.00	20220818	2255	2.44	20230718	3.94	N	021080	500	240 억	2208882	N	N	389	N	N
54	20230721	120330	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2310	5	2	0.22	37937460	16472	24.89	2280	2315	2280	2995	1615	2305	2303.15	4.60	0	2234	2355	2330	2300	2275	2245	2315	2260	240	690	500	1560	5	1	48000000	1109	3.93	0.65	12	0.03	588.00	3580.00	3850	20220818	-40.00	2255	20230718	2.44	3110	-25.72	20230208	2255	2.44	20230718	3850	-40.00	20220818	2255	2.44	20230718	3.94	N	021080	500	240 억	2208882	N	N	389	N	N
55	20230721	110328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2310	5	2	0.22	31219200	13563	20.50	2280	2315	2280	2995	1615	2305	2301.79	4.60	0	1326	2355	2330	2300	2275	2245	2315	2260	240	690	500	1560	5	1	48000000	1109	3.93	0.65	12	0.03	588.00	3580.00	3850	20220818	-40.00	2255	20230718	2.44	3110	-25.72	20230208	2255	2.44	20230718	3850	-40.00	20220818	2255	2.44	20230718	3.94	N	021080	500	240 억	2208882	N	N	389	N	N
56	20230721	100329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2295	-10	5	-0.43	21564230	9372	14.16	2280	2315	2280	2995	1615	2305	2300.92	4.60	0	499	2355	2330	2300	2275	2245	2315	2260	240	690	500	1560	5	1	48000000	1102	3.90	0.64	12	0.02	588.00	3580.00	3850	20220818	-40.39	2255	20230718	1.77	3110	-26.21	20230208	2255	1.77	20230718	3850	-40.39	20220818	2255	1.77	20230718	3.94	N	021080	500	240 억	2208882	N	N	389	N	N
57	20230721	090329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2300	-5	5	-0.22	1797500	788	1.19	2280	2300	2280	2995	1615	2305	2281.09	4.60	0	0	2355	2330	2300	2275	2245	2315	2260	240	690	500	1560	5	1	48000000	1104	3.91	0.64	12	0.00	588.00	3580.00	3850	20220818	-40.26	2255	20230718	2.00	3110	-26.05	20230208	2255	2.00	20230718	3850	-40.26	20220818	2255	2.00	20230718	3.94	N	021080	500	240 억	2208882	N	N	389	N	N
58	20230720	160327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2305	-5	5	-0.22	150475705	65661	32.56	2310	2325	2270	3000	1620	2310	2291.45	4.61	0	-1907	2453	2381	2318	2246	2183	2417	2282	240	690	500	1570	5	1	48000000	1106	3.92	0.64	12	0.14	588.00	3580.00	3850	20220818	-40.13	2255	20230718	2.22	3110	-25.88	20230208	2255	2.22	20230718	3850	-40.13	20220818	2255	2.22	20230718	3.93	N	021080	500	240 억	2210800	N	N	389	N	N
59	20230720	150326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2300	-10	5	-0.43	134728935	58817	29.16	2310	2325	2270	3000	1620	2310	2290.35	4.61	0	-1677	2453	2381	2318	2246	2183	2417	2282	240	690	500	1570	5	1	48000000	1104	3.91	0.64	12	0.12	588.00	3580.00	3850	20220818	-40.26	2255	20230718	2.00	3110	-26.05	20230208	2255	2.00	20230718	3850	-40.26	20220818	2255	2.00	20230718	3.93	N	021080	500	240 억	2210800	N	N	975	N	N
60	20230720	140325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2300	-10	5	-0.43	123936500	54112	26.83	2310	2325	2270	3000	1620	2310	2290.04	4.61	0	112	2453	2381	2318	2246	2183	2417	2282	240	690	500	1570	5	1	48000000	1104	3.91	0.64	12	0.11	588.00	3580.00	3850	20220818	-40.26	2255	20230718	2.00	3110	-26.05	20230208	2255	2.00	20230718	3850	-40.26	20220818	2255	2.00	20230718	3.93	N	021080	500	240 억	2210800	N	N	975	N	N
61	20230720	130325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2295	-15	5	-0.65	116178450	50735	25.16	2310	2325	2270	3000	1620	2310	2289.54	4.61	0	1331	2453	2381	2318	2246	2183	2417	2282	240	690	500	1570	5	1	48000000	1102	3.90	0.64	12	0.11	588.00	3580.00	3850	20220818	-40.39	2255	20230718	1.77	3110	-26.21	20230208	2255	1.77	20230718	3850	-40.39	20220818	2255	1.77	20230718	3.93	N	021080	500	240 억	2210800	N	N	975	N	N
62	20230720	120329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2305	-5	5	-0.22	110669615	48337	23.97	2310	2325	2270	3000	1620	2310	2289.15	4.61	0	2696	2453	2381	2318	2246	2183	2417	2282	240	690	500	1570	5	1	48000000	1106	3.92	0.64	12	0.10	588.00	3580.00	3850	20220818	-40.13	2255	20230718	2.22	3110	-25.88	20230208	2255	2.22	20230718	3850	-40.13	20220818	2255	2.22	20230718	3.93	N	021080	500	240 억	2210800	N	N	975	N	N
63	20230720	110328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2300	-10	5	-0.43	88078525	38503	19.09	2310	2325	2270	3000	1620	2310	2287.04	4.61	0	-463	2453	2381	2318	2246	2183	2417	2282	240	690	500	1570	5	1	48000000	1104	3.91	0.64	12	0.08	588.00	3580.00	3850	20220818	-40.26	2255	20230718	2.00	3110	-26.05	20230208	2255	2.00	20230718	3850	-40.26	20220818	2255	2.00	20230718	3.93	N	021080	500	240 억	2210800	N	N	975	N	N
64	20230720	100324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2290	-20	5	-0.87	82098065	35898	17.80	2310	2325	2270	3000	1620	2310	2286.39	4.61	0	137	2453	2381	2318	2246	2183	2417	2282	240	690	500	1570	5	1	48000000	1099	3.89	0.64	12	0.07	588.00	3580.00	3850	20220818	-40.52	2255	20230718	1.55	3110	-26.37	20230208	2255	1.55	20230718	3850	-40.52	20220818	2255	1.55	20230718	3.93	N	021080	500	240 억	2210800	N	N	975	N	N
65	20230720	090324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2285	-25	5	-1.08	35199480	15444	7.66	2310	2325	2270	3000	1620	2310	2277.26	4.61	0	5315	2453	2381	2318	2246	2183	2417	2282	240	690	500	1570	5	1	48000000	1097	3.89	0.64	12	0.03	588.00	3580.00	3850	20220818	-40.65	2255	20230718	1.33	3110	-26.53	20230208	2255	1.33	20230718	3850	-40.65	20220818	2255	1.33	20230718	3.93	N	021080	500	240 억	2210800	N	N	975	N	N
66	20230719	160331	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2310	20	2	0.87	466536980	201598	154.71	2280	2390	2255	2975	1605	2290	2314.24	4.62	0	-4910	2393	2341	2298	2246	2203	2320	2225	240	685	500	1550	5	1	48000000	1109	3.93	0.65	12	0.42	588.00	3580.00	3850	20220818	-40.00	2255	20230719	2.44	3110	-25.72	20230208	2255	2.44	20230719	3850	-40.00	20220818	2255	2.44	20230719	3.93	N	021080	500	240 억	2215711	N	N	975	N	N
67	20230719	150330	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2290	0	3	0.00	433649635	187272	143.72	2280	2390	2255	2975	1605	2290	2315.61	4.62	0	-6603	2393	2341	2298	2246	2203	2320	2225	240	685	500	1550	5	1	48000000	1099	3.89	0.64	12	0.39	588.00	3580.00	3850	20220818	-40.52	2255	20230719	1.55	3110	-26.37	20230208	2255	1.55	20230719	3850	-40.52	20220818	2255	1.55	20230719	3.93	N	021080	500	240 억	2215711	N	N	156	N	N
68	20230719	140331	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2300	10	2	0.44	408767815	176380	135.36	2280	2390	2255	2975	1605	2290	2317.54	4.62	0	-7934	2393	2341	2298	2246	2203	2320	2225	240	685	500	1550	5	1	48000000	1104	3.91	0.64	12	0.37	588.00	3580.00	3850	20220818	-40.26	2255	20230719	2.00	3110	-26.05	20230208	2255	2.00	20230719	3850	-40.26	20220818	2255	2.00	20230719	3.93	N	021080	500	240 억	2215711	N	N	156	N	N
69	20230719	130327	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2320	30	2	1.31	363928485	156912	120.42	2280	2390	2255	2975	1605	2290	2319.32	4.62	0	-6727	2393	2341	2298	2246	2203	2320	2225	240	685	500	1550	5	1	48000000	1114	3.95	0.65	12	0.33	588.00	3580.00	3850	20220818	-39.74	2255	20230719	2.88	3110	-25.40	20230208	2255	2.88	20230719	3850	-39.74	20220818	2255	2.88	20230719	3.93	N	021080	500	240 억	2215711	N	N	156	N	N
70	20230719	120329	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2290	0	3	0.00	303815485	130858	100.42	2280	2390	2255	2975	1605	2290	2321.72	4.62	0	-1932	2393	2341	2298	2246	2203	2320	2225	240	685	500	1550	5	1	48000000	1099	3.89	0.64	12	0.27	588.00	3580.00	3850	20220818	-40.52	2255	20230719	1.55	3110	-26.37	20230208	2255	1.55	20230719	3850	-40.52	20220818	2255	1.55	20230719	3.93	N	021080	500	240 억	2215711	N	N	156	N	N
71	20230719	110329	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2320	30	2	1.31	254284795	109189	83.79	2280	2390	2255	2975	1605	2290	2328.85	4.62	0	-4158	2393	2341	2298	2246	2203	2320	2225	240	685	500	1550	5	1	48000000	1114	3.95	0.65	12	0.23	588.00	3580.00	3850	20220818	-39.74	2255	20230719	2.88	3110	-25.40	20230208	2255	2.88	20230719	3850	-39.74	20220818	2255	2.88	20230719	3.93	N	021080	500	240 억	2215711	N	N	156	N	N
72	20230719	100327	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2355	65	2	2.84	223439700	95901	73.60	2280	2390	2255	2975	1605	2290	2329.90	4.62	0	-63	2393	2341	2298	2246	2203	2320	2225	240	685	500	1550	5	1	48000000	1130	4.01	0.66	12	0.20	588.00	3580.00	3850	20220818	-38.83	2255	20230719	4.43	3110	-24.28	20230208	2255	4.43	20230719	3850	-38.83	20220818	2255	4.43	20230719	3.93	N	021080	500	240 억	2215711	N	N	156	N	N
73	20230719	090329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2280	-10	5	-0.44	2134080	936	0.72	2280	2280	2280	2975	1605	2290	2280.00	4.62	0	-7	2393	2341	2298	2246	2203	2320	2225	240	685	500	1550	5	1	48000000	1094	3.88	0.64	12	0.00	588.00	3580.00	3850	20220818	-40.78	2255	20230718	1.11	3110	-26.69	20230208	2255	1.11	20230718	3850	-40.78	20220818	2255	1.11	20230718	3.93	N	021080	500	240 억	2215711	N	N	156	N	N
74	20230718	160327	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2290	-45	5	-1.93	298553410	130190	177.69	2320	2350	2255	3035	1635	2335	2293.21	4.65	0	-18456	2428	2381	2358	2311	2288	2370	2300	240	700	500	1580	5	1	48000000	1099	3.89	0.64	12	0.27	588.00	3580.00	3850	20220818	-40.52	2255	20230718	1.55	3110	-26.37	20230208	2255	1.55	20230718	3850	-40.52	20220818	2255	1.55	20230718	3.96	N	021080	500	240 억	2234162	N	N	156	N	N
75	20230718	150327	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2280	-55	5	-2.36	271884060	118489	161.72	2320	2350	2255	3035	1635	2335	2294.59	4.65	0	-18728	2428	2381	2358	2311	2288	2370	2300	240	700	500	1580	5	1	48000000	1094	3.88	0.64	12	0.25	588.00	3580.00	3850	20220818	-40.78	2255	20230718	1.11	3110	-26.69	20230208	2255	1.11	20230718	3850	-40.78	20220818	2255	1.11	20230718	3.96	N	021080	500	240 억	2234162	N	N	0	N	N
76	20230718	140325	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2280	-55	5	-2.36	251653300	109627	149.62	2320	2350	2255	3035	1635	2335	2295.54	4.65	0	-20493	2428	2381	2358	2311	2288	2370	2300	240	700	500	1580	5	1	48000000	1094	3.88	0.64	12	0.23	588.00	3580.00	3850	20220818	-40.78	2255	20230718	1.11	3110	-26.69	20230208	2255	1.11	20230718	3850	-40.78	20220818	2255	1.11	20230718	3.96	N	021080	500	240 억	2234162	N	N	0	N	N
77	20230718	130326	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2300	-35	5	-1.50	187985630	81672	111.47	2320	2350	2290	3035	1635	2335	2301.71	4.65	0	-18589	2428	2381	2358	2311	2288	2370	2300	240	700	500	1580	5	1	48000000	1104	3.91	0.64	12	0.17	588.00	3580.00	3850	20220818	-40.26	2290	20230718	0.44	3110	-26.05	20230208	2290	0.44	20230718	3850	-40.26	20220818	2290	0.44	20230718	3.96	N	021080	500	240 억	2234162	N	N	0	N	N
78	20230718	120327	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2300	-35	5	-1.50	164788450	71570	97.68	2320	2350	2290	3035	1635	2335	2302.48	4.65	0	-11319	2428	2381	2358	2311	2288	2370	2300	240	700	500	1580	5	1	48000000	1104	3.91	0.64	12	0.15	588.00	3580.00	3850	20220818	-40.26	2290	20230718	0.44	3110	-26.05	20230208	2290	0.44	20230718	3850	-40.26	20220818	2290	0.44	20230718	3.96	N	021080	500	240 억	2234162	N	N	0	N	N
79	20230718	110328	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2290	-45	5	-1.93	157130870	68232	93.13	2320	2350	2290	3035	1635	2335	2302.89	4.65	0	-9915	2428	2381	2358	2311	2288	2370	2300	240	700	500	1580	5	1	48000000	1099	3.89	0.64	12	0.14	588.00	3580.00	3850	20220818	-40.52	2290	20230718	0.00	3110	-26.37	20230208	2290	0.00	20230718	3850	-40.52	20220818	2290	0.00	20230718	3.96	N	021080	500	240 억	2234162	N	N	0	N	N
80	20230718	100325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2305	-30	5	-1.28	99569740	43183	58.94	2320	2350	2295	3035	1635	2335	2305.76	4.65	0	-4166	2428	2381	2358	2311	2288	2370	2300	240	700	500	1580	5	1	48000000	1106	3.92	0.64	12	0.09	588.00	3580.00	3850	20220818	-40.13	2290	20230712	0.66	3110	-25.88	20230208	2290	0.66	20230712	3850	-40.13	20220818	2290	0.66	20230712	3.96	N	021080	500	240 억	2234162	N	N	0	N	N
81	20230718	090325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2335	0	3	0.00	7573340	3264	4.45	2320	2350	2320	3035	1635	2335	2320.26	4.65	0	-8	2428	2381	2358	2311	2288	2370	2300	240	700	500	1580	5	1	48000000	1121	3.97	0.65	12	0.01	588.00	3580.00	3850	20220818	-39.35	2290	20230712	1.97	3110	-24.92	20230208	2290	1.97	20230712	3850	-39.35	20220818	2290	1.97	20230712	3.96	N	021080	500	240 억	2234162	N	N	0	N	N
82	20230717	160326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2335	-55	5	-2.30	171764765	73137	47.43	2375	2405	2335	3105	1675	2390	2348.54	4.66	0	-1514	2486	2437	2401	2352	2316	2420	2335	240	715	500	1620	5	1	48000000	1121	3.97	0.65	12	0.15	588.00	3580.00	3850	20220818	-39.35	2290	20230712	1.97	3110	-24.92	20230208	2290	1.97	20230712	3850	-39.35	20220818	2290	1.97	20230712	3.96	N	021080	500	240 억	2235687	N	N	0	N	N
83	20230717	150325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2340	-50	5	-2.09	157291580	66942	43.41	2375	2405	2335	3105	1675	2390	2349.67	4.66	0	-1549	2486	2437	2401	2352	2316	2420	2335	240	715	500	1620	5	1	48000000	1123	3.98	0.65	12	0.14	588.00	3580.00	3850	20220818	-39.22	2290	20230712	2.18	3110	-24.76	20230208	2290	2.18	20230712	3850	-39.22	20220818	2290	2.18	20230712	3.96	N	021080	500	240 억	2235687	N	N	0	N	N
84	20230717	140326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2345	-45	5	-1.88	121792585	51775	33.58	2375	2405	2335	3105	1675	2390	2352.34	4.66	0	-4110	2486	2437	2401	2352	2316	2420	2335	240	715	500	1620	5	1	48000000	1126	3.99	0.66	12	0.11	588.00	3580.00	3850	20220818	-39.09	2290	20230712	2.40	3110	-24.60	20230208	2290	2.40	20230712	3850	-39.09	20220818	2290	2.40	20230712	3.96	N	021080	500	240 억	2235687	N	N	0	N	N
85	20230717	130324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2350	-40	5	-1.67	105623545	44882	29.11	2375	2405	2335	3105	1675	2390	2353.36	4.66	0	-2932	2486	2437	2401	2352	2316	2420	2335	240	715	500	1620	5	1	48000000	1128	4.00	0.66	12	0.09	588.00	3580.00	3850	20220818	-38.96	2290	20230712	2.62	3110	-24.44	20230208	2290	2.62	20230712	3850	-38.96	20220818	2290	2.62	20230712	3.96	N	021080	500	240 억	2235687	N	N	0	N	N
86	20230717	120327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2345	-45	5	-1.88	97989860	41627	27.00	2375	2405	2335	3105	1675	2390	2354.00	4.66	0	-2067	2486	2437	2401	2352	2316	2420	2335	240	715	500	1620	5	1	48000000	1126	3.99	0.66	12	0.09	588.00	3580.00	3850	20220818	-39.09	2290	20230712	2.40	3110	-24.60	20230208	2290	2.40	20230712	3850	-39.09	20220818	2290	2.40	20230712	3.96	N	021080	500	240 억	2235687	N	N	0	N	N
87	20230717	110324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2345	-45	5	-1.88	79980570	33941	22.01	2375	2405	2340	3105	1675	2390	2356.46	4.66	0	-1826	2486	2437	2401	2352	2316	2420	2335	240	715	500	1620	5	1	48000000	1126	3.99	0.66	12	0.07	588.00	3580.00	3850	20220818	-39.09	2290	20230712	2.40	3110	-24.60	20230208	2290	2.40	20230712	3850	-39.09	20220818	2290	2.40	20230712	3.96	N	021080	500	240 억	2235687	N	N	0	N	N
88	20230717	100324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2350	-40	5	-1.67	66211370	28071	18.20	2375	2405	2340	3105	1675	2390	2358.71	4.66	0	-1449	2486	2437	2401	2352	2316	2420	2335	240	715	500	1620	5	1	48000000	1128	4.00	0.66	12	0.06	588.00	3580.00	3850	20220818	-38.96	2290	20230712	2.62	3110	-24.44	20230208	2290	2.62	20230712	3850	-38.96	20220818	2290	2.62	20230712	3.96	N	021080	500	240 억	2235687	N	N	0	N	N
89	20230717	090324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2380	-10	5	-0.42	2942220	1237	0.80	2375	2405	2375	3105	1675	2390	2378.51	4.66	0	297	2486	2437	2401	2352	2316	2420	2335	240	715	500	1620	5	1	48000000	1142	4.05	0.66	12	0.00	588.00	3580.00	3850	20220818	-38.18	2290	20230712	3.93	3110	-23.47	20230208	2290	3.93	20230712	3850	-38.18	20220818	2290	3.93	20230712	3.96	N	021080	500	240 억	2235687	N	N	0	N	N
90	20230714	160323	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2390	40	2	1.70	369654350	154021	121.59	2440	2450	2365	3055	1645	2350	2400.03	4.69	0	-13195	2440	2395	2355	2310	2270	2417	2332	240	705	500	1590	5	1	48000000	1147	4.06	0.67	12	0.32	588.00	3580.00	3850	20220818	-37.92	2290	20230712	4.37	3110	-23.15	20230208	2290	4.37	20230712	3850	-37.92	20220818	2290	4.37	20230712	3.97	N	021080	500	240 억	2248882	N	N	0	N	N
91	20230714	150325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2395	45	2	1.91	325900030	135745	107.16	2440	2450	2365	3055	1645	2350	2400.83	4.69	0	-12599	2440	2395	2355	2310	2270	2417	2332	240	705	500	1590	5	1	48000000	1150	4.07	0.67	12	0.28	588.00	3580.00	3850	20220818	-37.79	2290	20230712	4.59	3110	-22.99	20230208	2290	4.59	20230712	3850	-37.79	20220818	2290	4.59	20230712	3.97	N	021080	500	240 억	2248882	N	N	0	N	N
92	20230714	140326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2390	40	2	1.70	314668175	131042	103.45	2440	2450	2365	3055	1645	2350	2401.28	4.69	0	-13051	2440	2395	2355	2310	2270	2417	2332	240	705	500	1590	5	1	48000000	1147	4.06	0.67	12	0.27	588.00	3580.00	3850	20220818	-37.92	2290	20230712	4.37	3110	-23.15	20230208	2290	4.37	20230712	3850	-37.92	20220818	2290	4.37	20230712	3.97	N	021080	500	240 억	2248882	N	N	0	N	N
93	20230714	130322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2400	50	2	2.13	309141170	128722	101.61	2440	2450	2365	3055	1645	2350	2401.62	4.69	0	-12990	2440	2395	2355	2310	2270	2417	2332	240	705	500	1590	5	1	48000000	1152	4.08	0.67	12	0.27	588.00	3580.00	3850	20220818	-37.66	2290	20230712	4.80	3110	-22.83	20230208	2290	4.80	20230712	3850	-37.66	20220818	2290	4.80	20230712	3.97	N	021080	500	240 억	2248882	N	N	0	N	N
94	20230714	120323	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2405	55	2	2.34	269790865	112300	88.65	2440	2450	2365	3055	1645	2350	2402.41	4.69	0	-14936	2440	2395	2355	2310	2270	2417	2332	240	705	500	1590	5	1	48000000	1154	4.09	0.67	12	0.23	588.00	3580.00	3850	20220818	-37.53	2290	20230712	5.02	3110	-22.67	20230208	2290	5.02	20230712	3850	-37.53	20220818	2290	5.02	20230712	3.97	N	021080	500	240 억	2248882	N	N	0	N	N
95	20230714	110324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2420	70	2	2.98	240926250	100313	79.19	2440	2450	2365	3055	1645	2350	2401.75	4.69	0	-8977	2440	2395	2355	2310	2270	2417	2332	240	705	500	1590	5	1	48000000	1162	4.12	0.68	12	0.21	588.00	3580.00	3850	20220818	-37.14	2290	20230712	5.68	3110	-22.19	20230208	2290	5.68	20230712	3850	-37.14	20220818	2290	5.68	20230712	3.97	N	021080	500	240 억	2248882	N	N	0	N	N
96	20230714	100326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2370	20	2	0.85	127014055	52930	41.78	2440	2440	2365	3055	1645	2350	2399.66	4.69	0	-11219	2440	2395	2355	2310	2270	2417	2332	240	705	500	1590	5	1	48000000	1138	4.03	0.66	12	0.11	588.00	3580.00	3850	20220818	-38.44	2290	20230712	3.49	3110	-23.79	20230208	2290	3.49	20230712	3850	-38.44	20220818	2290	3.49	20230712	3.97	N	021080	500	240 억	2248882	N	N	0	N	N
97	20230714	090324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2410	60	2	2.55	33141985	13677	10.80	2440	2440	2400	3055	1645	2350	2423.19	4.69	0	-6286	2440	2395	2355	2310	2270	2417	2332	240	705	500	1590	5	1	48000000	1157	4.10	0.67	12	0.03	588.00	3580.00	3850	20220818	-37.40	2290	20230712	5.24	3110	-22.51	20230208	2290	5.24	20230712	3850	-37.40	20220818	2290	5.24	20230712	3.97	N	021080	500	240 억	2248882	N	N	0	N	N
98	20230713	160323	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2350	40	2	1.73	297894125	126285	114.62	2315	2400	2315	3000	1620	2310	2358.90	4.62	0	32786	2383	2346	2318	2281	2253	2332	2267	240	690	500	1570	5	1	48000000	1128	4.00	0.66	12	0.26	588.00	3580.00	3850	20220818	-38.96	2290	20230712	2.62	3110	-24.44	20230208	2290	2.62	20230712	3850	-38.96	20220818	2290	2.62	20230712	3.98	N	021080	500	240 억	2216096	N	N	0	N	N
99	20230713	150321	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2345	35	2	1.52	289243260	122602	111.28	2315	2400	2315	3000	1620	2310	2359.21	4.62	0	32432	2383	2346	2318	2281	2253	2332	2267	240	690	500	1570	5	1	48000000	1126	3.99	0.66	12	0.26	588.00	3580.00	3850	20220818	-39.09	2290	20230712	2.40	3110	-24.60	20230208	2290	2.40	20230712	3850	-39.09	20220818	2290	2.40	20230712	3.98	N	021080	500	240 억	2216096	N	N	0	N	N
100	20230713	140320	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2350	40	2	1.73	256698450	108695	98.65	2315	2400	2315	3000	1620	2310	2361.64	4.62	0	31180	2383	2346	2318	2281	2253	2332	2267	240	690	500	1570	5	1	48000000	1128	4.00	0.66	12	0.23	588.00	3580.00	3850	20220818	-38.96	2290	20230712	2.62	3110	-24.44	20230208	2290	2.62	20230712	3850	-38.96	20220818	2290	2.62	20230712	3.98	N	021080	500	240 억	2216096	N	N	0	N	N
101	20230713	130322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2370	60	2	2.60	229917755	97314	88.33	2315	2400	2315	3000	1620	2310	2362.64	4.62	0	26037	2383	2346	2318	2281	2253	2332	2267	240	690	500	1570	5	1	48000000	1138	4.03	0.66	12	0.20	588.00	3580.00	3850	20220818	-38.44	2290	20230712	3.49	3110	-23.79	20230208	2290	3.49	20230712	3850	-38.44	20220818	2290	3.49	20230712	3.98	N	021080	500	240 억	2216096	N	N	0	N	N
102	20230713	120319	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2395	85	2	3.68	204530680	86578	78.58	2315	2400	2315	3000	1620	2310	2362.39	4.62	0	21010	2383	2346	2318	2281	2253	2332	2267	240	690	500	1570	5	1	48000000	1150	4.07	0.67	12	0.18	588.00	3580.00	3850	20220818	-37.79	2290	20230712	4.59	3110	-22.99	20230208	2290	4.59	20230712	3850	-37.79	20220818	2290	4.59	20230712	3.98	N	021080	500	240 억	2216096	N	N	0	N	N
103	20230713	110322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2365	55	2	2.38	149529585	63515	57.65	2315	2380	2315	3000	1620	2310	2354.24	4.62	0	18125	2383	2346	2318	2281	2253	2332	2267	240	690	500	1570	5	1	48000000	1135	4.02	0.66	12	0.13	588.00	3580.00	3850	20220818	-38.57	2290	20230712	3.28	3110	-23.95	20230208	2290	3.28	20230712	3850	-38.57	20220818	2290	3.28	20230712	3.98	N	021080	500	240 억	2216096	N	N	0	N	N
104	20230713	100322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2375	65	2	2.81	123335615	52470	47.62	2315	2380	2315	3000	1620	2310	2350.59	4.62	0	15072	2383	2346	2318	2281	2253	2332	2267	240	690	500	1570	5	1	48000000	1140	4.04	0.66	12	0.11	588.00	3580.00	3850	20220818	-38.31	2290	20230712	3.71	3110	-23.63	20230208	2290	3.71	20230712	3850	-38.31	20220818	2290	3.71	20230712	3.98	N	021080	500	240 억	2216096	N	N	0	N	N
105	20230713	090257	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2330	20	2	0.87	12463330	5364	4.87	2315	2330	2315	3000	1620	2310	2323.51	4.62	0	1844	2383	2346	2318	2281	2253	2332	2267	240	690	500	1570	5	1	48000000	1118	3.96	0.65	12	0.01	588.00	3580.00	3850	20220818	-39.48	2290	20230712	1.75	3110	-25.08	20230208	2290	1.75	20230712	3850	-39.48	20220818	2290	1.75	20230712	3.98	N	021080	500	240 억	2216096	N	N	0	N	N
106	20230712	160319	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2310	-35	5	-1.49	253092175	109674	168.00	2355	2355	2290	3045	1645	2345	2307.67	4.62	0	-3077	2371	2357	2341	2327	2311	2365	2335	240	700	500	1590	5	1	48000000	1109	3.93	0.65	12	0.23	588.00	3580.00	3850	20220818	-40.00	2290	20230712	0.87	3110	-25.72	20230208	2290	0.87	20230712	3850	-40.00	20220818	2290	0.87	20230712	3.98	N	021080	500	240 억	2218313	N	N	0	N	N
107	20230712	150318	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2295	-50	5	-2.13	231860900	100448	153.87	2355	2355	2290	3045	1645	2345	2308.27	4.62	0	-3041	2371	2357	2341	2327	2311	2365	2335	240	700	500	1590	5	1	48000000	1102	3.90	0.64	12	0.21	588.00	3580.00	3850	20220818	-40.39	2290	20230712	0.22	3110	-26.21	20230208	2290	0.22	20230712	3850	-40.39	20220818	2290	0.22	20230712	3.98	N	021080	500	240 억	2218313	N	N	0	N	N
108	20230712	140317	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2300	-45	5	-1.92	197932880	85688	131.26	2355	2355	2290	3045	1645	2345	2309.93	4.62	0	-507	2371	2357	2341	2327	2311	2365	2335	240	700	500	1590	5	1	48000000	1104	3.91	0.64	12	0.18	588.00	3580.00	3850	20220818	-40.26	2290	20230712	0.44	3110	-26.05	20230208	2290	0.44	20230712	3850	-40.26	20220818	2290	0.44	20230712	3.98	N	021080	500	240 억	2218313	N	N	0	N	N
109	20230712	130317	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2300	-45	5	-1.92	188930175	81774	125.26	2355	2355	2290	3045	1645	2345	2310.39	4.62	0	-507	2371	2357	2341	2327	2311	2365	2335	240	700	500	1590	5	1	48000000	1104	3.91	0.64	12	0.17	588.00	3580.00	3850	20220818	-40.26	2290	20230712	0.44	3110	-26.05	20230208	2290	0.44	20230712	3850	-40.26	20220818	2290	0.44	20230712	3.98	N	021080	500	240 억	2218313	N	N	0	N	N
110	20230712	120320	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2310	-35	5	-1.49	152172595	65828	100.83	2355	2355	2290	3045	1645	2345	2311.67	4.62	0	-98	2371	2357	2341	2327	2311	2365	2335	240	700	500	1590	5	1	48000000	1109	3.93	0.65	12	0.14	588.00	3580.00	3850	20220818	-40.00	2290	20230712	0.87	3110	-25.72	20230208	2290	0.87	20230712	3850	-40.00	20220818	2290	0.87	20230712	3.98	N	021080	500	240 억	2218313	N	N	0	N	N
111	20230712	110318	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2295	-50	5	-2.13	122157220	52766	80.83	2355	2355	2295	3045	1645	2345	2315.07	4.62	0	-1413	2371	2357	2341	2327	2311	2365	2335	240	700	500	1590	5	1	48000000	1102	3.90	0.64	12	0.11	588.00	3580.00	3850	20220818	-40.39	2295	20230712	0.00	3110	-26.21	20230208	2295	0.00	20230712	3850	-40.39	20220818	2295	0.00	20230712	3.98	N	021080	500	240 억	2218313	N	N	0	N	N
112	20230712	100321	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2330	-15	5	-0.64	27589835	11776	18.04	2355	2355	2325	3045	1645	2345	2342.89	4.62	0	-3358	2371	2357	2341	2327	2311	2365	2335	240	700	500	1590	5	1	48000000	1118	3.96	0.65	12	0.02	588.00	3580.00	3850	20220818	-39.48	2300	20230710	1.30	3110	-25.08	20230208	2300	1.30	20230710	3850	-39.48	20220818	2300	1.30	20230710	3.98	N	021080	500	240 억	2218313	N	N	0	N	N
113	20230712	090319	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2340	-5	5	-0.21	1948385	829	1.27	2355	2355	2340	3045	1645	2345	2350.28	4.62	0	-359	2371	2357	2341	2327	2311	2365	2335	240	700	500	1590	5	1	48000000	1123	3.98	0.65	12	0.00	588.00	3580.00	3850	20220818	-39.22	2300	20230710	1.74	3110	-24.76	20230208	2300	1.74	20230710	3850	-39.22	20220818	2300	1.74	20230710	3.98	N	021080	500	240 억	2218313	N	N	0	N	N
114	20230711	160316	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2345	10	2	0.43	152763230	65277	91.42	2330	2355	2325	3035	1635	2335	2340.23	4.62	0	1492	2371	2352	2326	2307	2281	2362	2317	240	700	500	1580	5	1	48000000	1126	3.99	0.66	12	0.14	588.00	3580.00	3850	20220818	-39.09	2300	20230710	1.96	3110	-24.60	20230208	2300	1.96	20230710	3850	-39.09	20220818	2300	1.96	20230710	3.99	N	021080	500	240 억	2216832	N	N	0	N	N
115	20230711	150315	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2340	5	2	0.21	141412455	60426	84.62	2330	2355	2325	3035	1635	2335	2340.26	4.62	0	1492	2371	2352	2326	2307	2281	2362	2317	240	700	500	1580	5	1	48000000	1123	3.98	0.65	12	0.13	588.00	3580.00	3850	20220818	-39.22	2300	20230710	1.74	3110	-24.76	20230208	2300	1.74	20230710	3850	-39.22	20220818	2300	1.74	20230710	3.99	N	021080	500	240 억	2216832	N	N	0	N	N
116	20230711	140314	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2335	0	3	0.00	131664250	56265	78.80	2330	2355	2325	3035	1635	2335	2340.07	4.62	0	1381	2371	2352	2326	2307	2281	2362	2317	240	700	500	1580	5	1	48000000	1121	3.97	0.65	12	0.12	588.00	3580.00	3850	20220818	-39.35	2300	20230710	1.52	3110	-24.92	20230208	2300	1.52	20230710	3850	-39.35	20220818	2300	1.52	20230710	3.99	N	021080	500	240 억	2216832	N	N	0	N	N
117	20230711	130312	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2350	15	2	0.64	99488780	42472	59.48	2330	2355	2325	3035	1635	2335	2342.46	4.62	0	-370	2371	2352	2326	2307	2281	2362	2317	240	700	500	1580	5	1	48000000	1128	4.00	0.66	12	0.09	588.00	3580.00	3850	20220818	-38.96	2300	20230710	2.17	3110	-24.44	20230208	2300	2.17	20230710	3850	-38.96	20220818	2300	2.17	20230710	3.99	N	021080	500	240 억	2216832	N	N	0	N	N
118	20230711	120316	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2345	10	2	0.43	44381975	18969	26.56	2330	2350	2325	3035	1635	2335	2339.71	4.62	0	-1920	2371	2352	2326	2307	2281	2362	2317	240	700	500	1580	5	1	48000000	1126	3.99	0.66	12	0.04	588.00	3580.00	3850	20220818	-39.09	2300	20230710	1.96	3110	-24.60	20230208	2300	1.96	20230710	3850	-39.09	20220818	2300	1.96	20230710	3.99	N	021080	500	240 억	2216832	N	N	0	N	N
119	20230711	110318	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2345	10	2	0.43	32205380	13770	19.28	2330	2350	2325	3035	1635	2335	2338.81	4.62	0	-1873	2371	2352	2326	2307	2281	2362	2317	240	700	500	1580	5	1	48000000	1126	3.99	0.66	12	0.03	588.00	3580.00	3850	20220818	-39.09	2300	20230710	1.96	3110	-24.60	20230208	2300	1.96	20230710	3850	-39.09	20220818	2300	1.96	20230710	3.99	N	021080	500	240 억	2216832	N	N	0	N	N
120	20230711	100316	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2335	0	3	0.00	12554940	5370	7.52	2330	2350	2325	3035	1635	2335	2337.98	4.62	0	-292	2371	2352	2326	2307	2281	2362	2317	240	700	500	1580	5	1	48000000	1121	3.97	0.65	12	0.01	588.00	3580.00	3850	20220818	-39.35	2300	20230710	1.52	3110	-24.92	20230208	2300	1.52	20230710	3850	-39.35	20220818	2300	1.52	20230710	3.99	N	021080	500	240 억	2216832	N	N	0	N	N
121	20230711	090316	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2325	-10	5	-0.43	1276840	548	0.77	2330	2330	2325	3035	1635	2335	2329.90	4.62	0	11	2371	2352	2326	2307	2281	2362	2317	240	700	500	1580	5	1	48000000	1116	3.95	0.65	12	0.00	588.00	3580.00	3850	20220818	-39.61	2300	20230710	1.09	3110	-25.24	20230208	2300	1.09	20230710	3850	-39.61	20220818	2300	1.09	20230710	3.99	N	021080	500	240 억	2216832	N	N	0	N	N
122	20230710	160316	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2335	0	3	0.00	165606075	71270	71.62	2325	2345	2300	3035	1635	2335	2323.64	4.63	0	-4342	2438	2386	2358	2306	2278	2372	2292	240	700	500	1580	5	1	48000000	1121	3.97	0.65	12	0.15	588.00	3580.00	3850	20220818	-39.35	2300	20230710	1.52	3110	-24.92	20230208	2300	1.52	20230710	3850	-39.35	20220818	2300	1.52	20230710	4.04	N	021080	500	240 억	2221175	N	N	35	N	N
123	20230710	150313	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2325	-10	5	-0.43	134482945	57867	58.15	2325	2345	2300	3035	1635	2335	2324.00	4.63	0	-3510	2438	2386	2358	2306	2278	2372	2292	240	700	500	1580	5	1	48000000	1116	3.95	0.65	12	0.12	588.00	3580.00	3850	20220818	-39.61	2300	20230710	1.09	3110	-25.24	20230208	2300	1.09	20230710	3850	-39.61	20220818	2300	1.09	20230710	4.04	N	021080	500	240 억	2221175	N	N	35	N	N
124	20230710	140312	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2335	0	3	0.00	124866420	53742	54.01	2325	2345	2300	3035	1635	2335	2323.44	4.63	0	-3168	2438	2386	2358	2306	2278	2372	2292	240	700	500	1580	5	1	48000000	1121	3.97	0.65	12	0.11	588.00	3580.00	3850	20220818	-39.35	2300	20230710	1.52	3110	-24.92	20230208	2300	1.52	20230710	3850	-39.35	20220818	2300	1.52	20230710	4.04	N	021080	500	240 억	2221175	N	N	35	N	N
125	20230710	130310	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2325	-10	5	-0.43	106039120	45679	45.91	2325	2345	2300	3035	1635	2335	2321.40	4.63	0	-3136	2438	2386	2358	2306	2278	2372	2292	240	700	500	1580	5	1	48000000	1116	3.95	0.65	12	0.10	588.00	3580.00	3850	20220818	-39.61	2300	20230710	1.09	3110	-25.24	20230208	2300	1.09	20230710	3850	-39.61	20220818	2300	1.09	20230710	4.04	N	021080	500	240 억	2221175	N	N	35	N	N
126	20230710	120315	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2325	-10	5	-0.43	100249980	43194	43.41	2325	2345	2300	3035	1635	2335	2320.92	4.63	0	-2510	2438	2386	2358	2306	2278	2372	2292	240	700	500	1580	5	1	48000000	1116	3.95	0.65	12	0.09	588.00	3580.00	3850	20220818	-39.61	2300	20230710	1.09	3110	-25.24	20230208	2300	1.09	20230710	3850	-39.61	20220818	2300	1.09	20230710	4.04	N	021080	500	240 억	2221175	N	N	35	N	N
127	20230710	110316	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2325	-10	5	-0.43	96274545	41484	41.69	2325	2345	2300	3035	1635	2335	2320.76	4.63	0	-2479	2438	2386	2358	2306	2278	2372	2292	240	700	500	1580	5	1	48000000	1116	3.95	0.65	12	0.09	588.00	3580.00	3850	20220818	-39.61	2300	20230710	1.09	3110	-25.24	20230208	2300	1.09	20230710	3850	-39.61	20220818	2300	1.09	20230710	4.04	N	021080	500	240 억	2221175	N	N	35	N	N
128	20230710	100315	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2325	-10	5	-0.43	44138010	19109	19.20	2325	2345	2300	3035	1635	2335	2309.80	4.63	0	907	2438	2386	2358	2306	2278	2372	2292	240	700	500	1580	5	1	48000000	1116	3.95	0.65	12	0.04	588.00	3580.00	3850	20220818	-39.61	2300	20230710	1.09	3110	-25.24	20230208	2300	1.09	20230710	3850	-39.61	20220818	2300	1.09	20230710	4.04	N	021080	500	240 억	2221175	N	N	35	N	N
129	20230710	090312	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2320	-15	5	-0.64	4690640	2010	2.02	2325	2345	2320	3035	1635	2335	2333.65	4.63	0	-1351	2438	2386	2358	2306	2278	2372	2292	240	700	500	1580	5	1	48000000	1114	3.95	0.65	12	0.00	588.00	3580.00	3850	20220818	-39.74	2320	20230710	0.00	3110	-25.40	20230208	2320	0.00	20230710	3850	-39.74	20220818	2320	0.00	20230710	4.04	N	021080	500	240 억	2221175	N	N	35	N	N
130	20230707	160310	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2335	-75	5	-3.11	230985130	98514	77.41	2405	2410	2330	3130	1690	2410	2344.70	4.65	0	-12090	2476	2442	2421	2387	2366	2432	2377	240	720	500	1630	5	1	48000000	1121	3.97	0.65	12	0.21	588.00	3580.00	3850	20220818	-39.35	2330	20230707	0.21	3110	-24.92	20230208	2330	0.21	20230707	3850	-39.35	20220818	2330	0.21	20230707	4.00	N	021080	500	240 억	2233311	N	N	35	N	N
131	20230707	150312	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2350	-60	5	-2.49	188806745	80471	63.23	2405	2410	2330	3130	1690	2410	2346.27	4.65	0	-11248	2476	2442	2421	2387	2366	2432	2377	240	720	500	1630	5	1	48000000	1128	4.00	0.66	12	0.17	588.00	3580.00	3850	20220818	-38.96	2330	20230707	0.86	3110	-24.44	20230208	2330	0.86	20230707	3850	-38.96	20220818	2330	0.86	20230707	4.00	N	021080	500	240 억	2233311	N	N	0	N	N
132	20230707	140317	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2350	-60	5	-2.49	172625795	73568	57.81	2405	2410	2330	3130	1690	2410	2346.48	4.65	0	-9995	2476	2442	2421	2387	2366	2432	2377	240	720	500	1630	5	1	48000000	1128	4.00	0.66	12	0.15	588.00	3580.00	3850	20220818	-38.96	2330	20230707	0.86	3110	-24.44	20230208	2330	0.86	20230707	3850	-38.96	20220818	2330	0.86	20230707	4.00	N	021080	500	240 억	2233311	N	N	0	N	N
133	20230707	130315	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2345	-65	5	-2.70	167577950	71416	56.12	2405	2410	2330	3130	1690	2410	2346.50	4.65	0	-8569	2476	2442	2421	2387	2366	2432	2377	240	720	500	1630	5	1	48000000	1126	3.99	0.66	12	0.15	588.00	3580.00	3850	20220818	-39.09	2330	20230707	0.64	3110	-24.60	20230208	2330	0.64	20230707	3850	-39.09	20220818	2330	0.64	20230707	4.00	N	021080	500	240 억	2233311	N	N	0	N	N
134	20230707	120315	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2345	-65	5	-2.70	153625855	65456	51.44	2405	2410	2330	3130	1690	2410	2347.01	4.65	0	-8116	2476	2442	2421	2387	2366	2432	2377	240	720	500	1630	5	1	48000000	1126	3.99	0.66	12	0.14	588.00	3580.00	3850	20220818	-39.09	2330	20230707	0.64	3110	-24.60	20230208	2330	0.64	20230707	3850	-39.09	20220818	2330	0.64	20230707	4.00	N	021080	500	240 억	2233311	N	N	0	N	N
135	20230707	110314	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2345	-65	5	-2.70	130159995	55429	43.56	2405	2410	2330	3130	1690	2410	2348.23	4.65	0	-7850	2476	2442	2421	2387	2366	2432	2377	240	720	500	1630	5	1	48000000	1126	3.99	0.66	12	0.12	588.00	3580.00	3850	20220818	-39.09	2330	20230707	0.64	3110	-24.60	20230208	2330	0.64	20230707	3850	-39.09	20220818	2330	0.64	20230707	4.00	N	021080	500	240 억	2233311	N	N	0	N	N
136	20230707	100313	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2340	-70	5	-2.90	65894705	27997	22.00	2405	2410	2330	3130	1690	2410	2353.63	4.65	0	-2083	2476	2442	2421	2387	2366	2432	2377	240	720	500	1630	5	1	48000000	1123	3.98	0.65	12	0.06	588.00	3580.00	3850	20220818	-39.22	2330	20230707	0.43	3110	-24.76	20230208	2330	0.43	20230707	3850	-39.22	20220818	2330	0.43	20230707	4.00	N	021080	500	240 억	2233311	N	N	0	N	N
137	20230707	090311	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2385	-25	5	-1.04	12671980	5361	4.21	2405	2410	2330	3130	1690	2410	2363.73	4.65	0	483	2476	2442	2421	2387	2366	2432	2377	240	720	500	1630	5	1	48000000	1145	4.06	0.67	12	0.01	588.00	3580.00	3850	20220818	-38.05	2330	20230707	2.36	3110	-23.31	20230208	2330	2.36	20230707	3850	-38.05	20220818	2330	2.36	20230707	4.00	N	021080	500	240 억	2233311	N	N	0	N	N
138	20230706	160311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2410	-65	5	-2.63	304774075	126064	112.01	2455	2455	2400	3215	1735	2475	2417.61	4.69	0	-19131	2525	2500	2475	2450	2425	2487	2437	240	740	500	1680	5	1	48000000	1157	4.10	0.67	12	0.26	588.00	3580.00	3850	20220818	-37.40	2395	20221013	0.63	3110	-22.51	20230208	2400	0.42	20230706	3850	-37.40	20220818	2395	0.63	20221013	3.97	N	021080	500	240 억	2252442	N	N	0	N	N
139	20230706	150313	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2415	-60	5	-2.42	295725505	122309	108.67	2455	2455	2400	3215	1735	2475	2417.86	4.69	0	-18940	2525	2500	2475	2450	2425	2487	2437	240	740	500	1680	5	1	48000000	1159	4.11	0.67	12	0.25	588.00	3580.00	3850	20220818	-37.27	2395	20221013	0.84	3110	-22.35	20230208	2400	0.62	20230706	3850	-37.27	20220818	2395	0.84	20221013	3.97	N	021080	500	240 억	2252442	N	N	0	N	N
140	20230706	140312	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2405	-70	5	-2.83	284064000	117468	104.37	2455	2455	2400	3215	1735	2475	2418.22	4.69	0	-18491	2525	2500	2475	2450	2425	2487	2437	240	740	500	1680	5	1	48000000	1154	4.09	0.67	12	0.24	588.00	3580.00	3850	20220818	-37.53	2395	20221013	0.42	3110	-22.67	20230208	2400	0.21	20230706	3850	-37.53	20220818	2395	0.42	20221013	3.97	N	021080	500	240 억	2252442	N	N	0	N	N
141	20230706	130311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2410	-65	5	-2.63	263941100	109112	96.95	2455	2455	2400	3215	1735	2475	2418.99	4.69	0	-15311	2525	2500	2475	2450	2425	2487	2437	240	740	500	1680	5	1	48000000	1157	4.10	0.67	12	0.23	588.00	3580.00	3850	20220818	-37.40	2395	20221013	0.63	3110	-22.51	20230208	2400	0.42	20230706	3850	-37.40	20220818	2395	0.63	20221013	3.97	N	021080	500	240 억	2252442	N	N	0	N	N
142	20230706	120312	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2405	-70	5	-2.83	228913655	94551	84.01	2455	2455	2400	3215	1735	2475	2421.06	4.69	0	-8812	2525	2500	2475	2450	2425	2487	2437	240	740	500	1680	5	1	48000000	1154	4.09	0.67	12	0.20	588.00	3580.00	3850	20220818	-37.53	2395	20221013	0.42	3110	-22.67	20230208	2400	0.21	20230706	3850	-37.53	20220818	2395	0.42	20221013	3.97	N	021080	500	240 억	2252442	N	N	0	N	N
143	20230706	110315	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2445	-30	5	-1.21	166233630	68530	60.89	2455	2455	2405	3215	1735	2475	2425.71	4.69	0	-5799	2525	2500	2475	2450	2425	2487	2437	240	740	500	1680	5	1	48000000	1174	4.16	0.68	12	0.14	588.00	3580.00	3850	20220818	-36.49	2395	20221013	2.09	3110	-21.38	20230208	2405	1.66	20230706	3850	-36.49	20220818	2395	2.09	20221013	3.97	N	021080	500	240 억	2252442	N	N	0	N	N
144	20230706	100311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2420	-55	5	-2.22	109949080	45209	40.17	2455	2455	2420	3215	1735	2475	2432.02	4.69	0	-4616	2525	2500	2475	2450	2425	2487	2437	240	740	500	1680	5	1	48000000	1162	4.12	0.68	12	0.09	588.00	3580.00	3850	20220818	-37.14	2395	20221013	1.04	3110	-22.19	20230208	2415	0.21	20230103	3850	-37.14	20220818	2395	1.04	20221013	3.97	N	021080	500	240 억	2252442	N	N	0	N	N
145	20230706	090311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2440	-35	5	-1.41	21273985	8693	7.72	2455	2455	2440	3215	1735	2475	2447.25	4.69	0	-2881	2525	2500	2475	2450	2425	2487	2437	240	740	500	1680	5	1	48000000	1171	4.15	0.68	12	0.02	588.00	3580.00	3850	20220818	-36.62	2395	20221013	1.88	3110	-21.54	20230208	2415	1.04	20230103	3850	-36.62	20220818	2395	1.88	20221013	3.97	N	021080	500	240 억	2252442	N	N	0	N	N
146	20230705	160311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2475	-15	5	-0.60	252168620	102179	144.29	2480	2500	2450	3235	1745	2490	2467.90	4.73	0	-19953	2533	2511	2493	2471	2453	2502	2462	240	745	500	1690	5	1	48000000	1188	4.21	0.69	12	0.21	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	3.96	N	021080	500	240 억	2272396	N	N	0	N	N
147	20230705	150310	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2460	-30	5	-1.20	183678790	74293	104.91	2480	2500	2455	3235	1745	2490	2472.36	4.73	0	-17990	2533	2511	2493	2471	2453	2502	2462	240	745	500	1690	5	1	48000000	1181	4.18	0.69	12	0.15	588.00	3580.00	3850	20220818	-36.10	2395	20221013	2.71	3110	-20.90	20230208	2415	1.86	20230103	3850	-36.10	20220818	2395	2.71	20221013	3.96	N	021080	500	240 억	2272396	N	N	0	N	N
148	20230705	140307	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2465	-25	5	-1.00	116246600	46926	66.27	2480	2500	2465	3235	1745	2490	2477.23	4.73	0	-16975	2533	2511	2493	2471	2453	2502	2462	240	745	500	1690	5	1	48000000	1183	4.19	0.69	12	0.10	588.00	3580.00	3850	20220818	-35.97	2395	20221013	2.92	3110	-20.74	20230208	2415	2.07	20230103	3850	-35.97	20220818	2395	2.92	20221013	3.96	N	021080	500	240 억	2272396	N	N	0	N	N
149	20230705	130308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2480	-10	5	-0.40	106363675	42924	60.62	2480	2500	2470	3235	1745	2490	2477.95	4.73	0	-13630	2533	2511	2493	2471	2453	2502	2462	240	745	500	1690	5	1	48000000	1190	4.22	0.69	12	0.09	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	3.96	N	021080	500	240 억	2272396	N	N	0	N	N
150	20230705	120308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2475	-15	5	-0.60	83022330	33492	47.30	2480	2500	2470	3235	1745	2490	2478.87	4.73	0	-12475	2533	2511	2493	2471	2453	2502	2462	240	745	500	1690	5	1	48000000	1188	4.21	0.69	12	0.07	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	3.96	N	021080	500	240 억	2272396	N	N	0	N	N
151	20230705	110310	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2480	-10	5	-0.40	72609860	29285	41.36	2480	2500	2475	3235	1745	2490	2479.42	4.73	0	-10106	2533	2511	2493	2471	2453	2502	2462	240	745	500	1690	5	1	48000000	1190	4.22	0.69	12	0.06	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	3.96	N	021080	500	240 억	2272396	N	N	0	N	N
152	20230705	100308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2475	-15	5	-0.60	35554875	14317	20.22	2480	2500	2475	3235	1745	2490	2483.40	4.73	0	-3001	2533	2511	2493	2471	2453	2502	2462	240	745	500	1690	5	1	48000000	1188	4.21	0.69	12	0.03	588.00	3580.00	3850	20220818	-35.71	2395	20221013	3.34	3110	-20.42	20230208	2415	2.48	20230103	3850	-35.71	20220818	2395	3.34	20221013	3.96	N	021080	500	240 억	2272396	N	N	0	N	N
153	20230705	090308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2490	0	3	0.00	550715	222	0.31	2480	2495	2480	3235	1745	2490	2480.70	4.73	0	-13	2533	2511	2493	2471	2453	2502	2462	240	745	500	1690	5	1	48000000	1195	4.23	0.70	12	0.00	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.96	N	021080	500	240 억	2272396	N	N	0	N	N
154	20230704	160308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2490	-5	5	-0.20	175241910	70510	99.75	2505	2515	2475	3240	1750	2495	2485.34	4.74	0	-2622	2518	2506	2488	2476	2458	2512	2482	240	745	500	1690	5	1	48000000	1195	4.23	0.70	12	0.15	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.97	N	021080	500	240 억	2274725	N	N	0	N	N
155	20230704	150305	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2485	-10	5	-0.40	171010410	68810	97.35	2505	2515	2475	3240	1750	2495	2485.26	4.74	0	-2623	2518	2506	2488	2476	2458	2512	2482	240	745	500	1690	5	1	48000000	1193	4.23	0.69	12	0.14	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.97	N	021080	500	240 억	2274725	N	N	0	N	N
156	20230704	140307	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2485	-10	5	-0.40	145298100	58451	82.69	2505	2515	2475	3240	1750	2495	2485.81	4.74	0	-4553	2518	2506	2488	2476	2458	2512	2482	240	745	500	1690	5	1	48000000	1193	4.23	0.69	12	0.12	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.97	N	021080	500	240 억	2274725	N	N	0	N	N
157	20230704	130304	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2485	-10	5	-0.40	128867865	51831	73.33	2505	2515	2475	3240	1750	2495	2486.31	4.74	0	-4552	2518	2506	2488	2476	2458	2512	2482	240	745	500	1690	5	1	48000000	1193	4.23	0.69	12	0.11	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.97	N	021080	500	240 억	2274725	N	N	0	N	N
158	20230704	120306	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2485	-10	5	-0.40	106657885	42877	60.66	2505	2515	2475	3240	1750	2495	2487.53	4.74	0	-4412	2518	2506	2488	2476	2458	2512	2482	240	745	500	1690	5	1	48000000	1193	4.23	0.69	12	0.09	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.97	N	021080	500	240 억	2274725	N	N	0	N	N
159	20230704	110302	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2485	-10	5	-0.40	73575340	29539	41.79	2505	2515	2475	3240	1750	2495	2490.79	4.74	0	-4428	2518	2506	2488	2476	2458	2512	2482	240	745	500	1690	5	1	48000000	1193	4.23	0.69	12	0.06	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.97	N	021080	500	240 억	2274725	N	N	0	N	N
160	20230704	100303	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2490	-5	5	-0.20	32973060	13177	18.64	2505	2515	2490	3240	1750	2495	2502.32	4.74	0	-1959	2518	2506	2488	2476	2458	2512	2482	240	745	500	1690	5	1	48000000	1195	4.23	0.70	12	0.03	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.97	N	021080	500	240 억	2274725	N	N	0	N	N
161	20230704	090303	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2510	15	2	0.60	7673140	3059	4.33	2505	2510	2500	3240	1750	2495	2508.38	4.74	0	-1718	2518	2506	2488	2476	2458	2512	2482	240	745	500	1690	5	1	48000000	1205	4.27	0.70	12	0.01	588.00	3580.00	3850	20220818	-34.81	2395	20221013	4.80	3110	-19.29	20230208	2415	3.93	20230103	3850	-34.81	20220818	2395	4.80	20221013	3.97	N	021080	500	240 억	2274725	N	N	0	N	N
162	20230703	160301	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2495	20	2	0.81	174307075	70198	129.46	2475	2500	2470	3215	1735	2475	2483.08	4.72	0	6886	2515	2495	2480	2460	2445	2487	2452	240	740	500	1680	5	1	48000000	1198	4.24	0.70	12	0.15	588.00	3580.00	3850	20220818	-35.19	2395	20221013	4.18	3110	-19.77	20230208	2415	3.31	20230103	3850	-35.19	20220818	2395	4.18	20221013	3.96	N	021080	500	240 억	2267991	N	N	809	N	N
163	20230703	150303	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2470	-5	5	-0.20	159178420	64112	118.23	2475	2500	2470	3215	1735	2475	2482.82	4.72	0	6834	2515	2495	2480	2460	2445	2487	2452	240	740	500	1680	5	1	48000000	1186	4.20	0.69	12	0.13	588.00	3580.00	3850	20220818	-35.84	2395	20221013	3.13	3110	-20.58	20230208	2415	2.28	20230103	3850	-35.84	20220818	2395	3.13	20221013	3.96	N	021080	500	240 억	2267991	N	N	809	N	N
164	20230703	140302	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2480	5	2	0.20	118313350	47593	87.77	2475	2500	2475	3215	1735	2475	2485.94	4.72	0	5868	2515	2495	2480	2460	2445	2487	2452	240	740	500	1680	5	1	48000000	1190	4.22	0.69	12	0.10	588.00	3580.00	3850	20220818	-35.58	2395	20221013	3.55	3110	-20.26	20230208	2415	2.69	20230103	3850	-35.58	20220818	2395	3.55	20221013	3.96	N	021080	500	240 억	2267991	N	N	809	N	N
165	20230703	130301	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2485	10	2	0.40	101298050	40736	75.12	2475	2500	2475	3215	1735	2475	2486.70	4.72	0	6327	2515	2495	2480	2460	2445	2487	2452	240	740	500	1680	5	1	48000000	1193	4.23	0.69	12	0.08	588.00	3580.00	3850	20220818	-35.45	2395	20221013	3.76	3110	-20.10	20230208	2415	2.90	20230103	3850	-35.45	20220818	2395	3.76	20221013	3.96	N	021080	500	240 억	2267991	N	N	809	N	N
166	20230703	120301	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2495	20	2	0.81	81945115	32950	60.77	2475	2500	2475	3215	1735	2475	2486.95	4.72	0	6331	2515	2495	2480	2460	2445	2487	2452	240	740	500	1680	5	1	48000000	1198	4.24	0.70	12	0.07	588.00	3580.00	3850	20220818	-35.19	2395	20221013	4.18	3110	-19.77	20230208	2415	3.31	20230103	3850	-35.19	20220818	2395	4.18	20221013	3.96	N	021080	500	240 억	2267991	N	N	809	N	N
167	20230703	110303	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2495	20	2	0.81	68223265	27442	50.61	2475	2500	2475	3215	1735	2475	2486.09	4.72	0	6053	2515	2495	2480	2460	2445	2487	2452	240	740	500	1680	5	1	48000000	1198	4.24	0.70	12	0.06	588.00	3580.00	3850	20220818	-35.19	2395	20221013	4.18	3110	-19.77	20230208	2415	3.31	20230103	3850	-35.19	20220818	2395	4.18	20221013	3.96	N	021080	500	240 억	2267991	N	N	809	N	N
168	20230703	100258	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2490	15	2	0.61	47816555	19209	35.42	2475	2500	2475	3215	1735	2475	2489.28	4.72	0	6245	2515	2495	2480	2460	2445	2487	2452	240	740	500	1680	5	1	48000000	1195	4.23	0.70	12	0.04	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.96	N	021080	500	240 억	2267991	N	N	809	N	N
169	20230703	090258	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2490	15	2	0.61	886695	357	0.66	2475	2490	2475	3215	1735	2475	2483.74	4.72	0	35	2515	2495	2480	2460	2445	2487	2452	240	740	500	1680	5	1	48000000	1195	4.23	0.70	12	0.00	588.00	3580.00	3850	20220818	-35.32	2395	20221013	3.97	3110	-19.94	20230208	2415	3.11	20230103	3850	-35.32	20220818	2395	3.97	20221013	3.96	N	021080	500	240 억	2267991	N	N	809	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History