KissMeData/007330/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160217	60.00	KOSDAQ	금융	N	N	N	N	60	N	9320	-100	5	-1.06	416624490	44210	212.26	9330	9680	9250	12240	6600	9420	9423.85	0.63	0	-279	9773	9596	9493	9316	9213	9545	9265	151	2820	1000	5650	10	1	15082800	1406	7.00	0.44	12	0.29	1331.00	21213.00	21300	20220930	-56.24	8280	20220704	12.56	12400	-24.84	20230102	8800	5.91	20230517	21300	-56.24	20220930	8280	12.56	20220704	1.79	N	007330	1000	150 억	95223	N	N	N	N
3	20230630	150218	60.00	KOSDAQ	금융	N	N	N	N	60	N	9370	-50	5	-0.53	342152180	36194	173.78	9330	9680	9270	12240	6600	9420	9453.29	0.63	0	2133	9773	9596	9493	9316	9213	9545	9265	151	2820	1000	5650	10	1	15082800	1413	7.04	0.44	12	0.24	1331.00	21213.00	21300	20220930	-56.01	8280	20220704	13.16	12400	-24.44	20230102	8800	6.48	20230517	21300	-56.01	20220930	8280	13.16	20220704	1.79	N	007330	1000	150 억	95223	N	N	N	N
4	20230630	140218	60.00	KOSDAQ	금융	N	N	N	N	60	N	9370	-50	5	-0.53	316566830	33465	160.67	9330	9680	9270	12240	6600	9420	9459.64	0.63	0	1974	9773	9596	9493	9316	9213	9545	9265	151	2820	1000	5650	10	1	15082800	1413	7.04	0.44	12	0.22	1331.00	21213.00	21300	20220930	-56.01	8280	20220704	13.16	12400	-24.44	20230102	8800	6.48	20230517	21300	-56.01	20220930	8280	13.16	20220704	1.79	N	007330	1000	150 억	95223	N	N	N	N
5	20230630	130218	60.00	KOSDAQ	금융	N	N	N	N	60	N	9420	0	3	0.00	294862160	31165	149.63	9330	9680	9270	12240	6600	9420	9461.33	0.63	0	1955	9773	9596	9493	9316	9213	9545	9265	151	2820	1000	5650	10	1	15082800	1421	7.08	0.44	12	0.21	1331.00	21213.00	21300	20220930	-55.77	8280	20220704	13.77	12400	-24.03	20230102	8800	7.05	20230517	21300	-55.77	20220930	8280	13.77	20220704	1.79	N	007330	1000	150 억	95223	N	N	N	N
6	20230630	120217	60.00	KOSDAQ	금융	N	N	N	N	60	N	9380	-40	5	-0.42	254742150	26887	129.09	9330	9680	9270	12240	6600	9420	9474.55	0.63	0	1882	9773	9596	9493	9316	9213	9545	9265	151	2820	1000	5650	10	1	15082800	1415	7.05	0.44	12	0.18	1331.00	21213.00	21300	20220930	-55.96	8280	20220704	13.29	12400	-24.35	20230102	8800	6.59	20230517	21300	-55.96	20220930	8280	13.29	20220704	1.79	N	007330	1000	150 억	95223	N	N	N	N
7	20230630	110218	60.00	KOSDAQ	금융	N	N	N	N	60	N	9530	110	2	1.17	178087200	18781	90.17	9330	9680	9270	12240	6600	9420	9482.31	0.63	0	484	9773	9596	9493	9316	9213	9545	9265	151	2820	1000	5650	10	1	15082800	1437	7.16	0.45	12	0.12	1331.00	21213.00	21300	20220930	-55.26	8280	20220704	15.10	12400	-23.15	20230102	8800	8.30	20230517	21300	-55.26	20220930	8280	15.10	20220704	1.79	N	007330	1000	150 억	95223	N	N	N	N
8	20230630	100217	60.00	KOSDAQ	금융	N	N	N	N	60	N	9450	30	2	0.32	62001600	6634	31.85	9330	9490	9270	12240	6600	9420	9346.02	0.63	0	1310	9773	9596	9493	9316	9213	9545	9265	151	2820	1000	5650	10	1	15082800	1425	7.10	0.45	12	0.04	1331.00	21213.00	21300	20220930	-55.63	8280	20220704	14.13	12400	-23.79	20230102	8800	7.39	20230517	21300	-55.63	20220930	8280	14.13	20220704	1.79	N	007330	1000	150 억	95223	N	N	N	N
9	20230630	090219	60.00	KOSDAQ	금융	N	N	N	N	60	N	9420	0	3	0.00	16943430	1807	8.68	9330	9420	9330	12240	6600	9420	9376.53	0.63	0	945	9773	9596	9493	9316	9213	9545	9265	151	2820	1000	5650	10	1	15082800	1421	7.08	0.44	12	0.01	1331.00	21213.00	21300	20220930	-55.77	8280	20220704	13.77	12400	-24.03	20230102	8800	7.05	20230517	21300	-55.77	20220930	8280	13.77	20220704	1.79	N	007330	1000	150 억	95223	N	N	N	N
10	20230629	160217	60.00	KOSDAQ	금융	N	N	N	N	60	N	9420	-90	5	-0.95	196802840	20749	24.79	9450	9670	9390	12360	6660	9510	9485.25	0.64	0	-1814	10003	9756	9633	9386	9263	9695	9325	151	2850	1000	5700	10	1	15082800	1421	7.08	0.44	12	0.14	1331.00	21213.00	21300	20220930	-55.77	8280	20220704	13.77	12400	-24.03	20230102	8800	7.05	20230517	21300	-55.77	20220930	8280	13.77	20220704	1.76	N	007330	1000	150 억	97037	N	N	N	N
11	20230629	150216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9490	-20	5	-0.21	185360770	19536	23.34	9450	9670	9390	12360	6660	9510	9488.16	0.64	0	-2282	10003	9756	9633	9386	9263	9695	9325	151	2850	1000	5700	10	1	15082800	1431	7.13	0.45	12	0.13	1331.00	21213.00	21300	20220930	-55.45	8280	20220704	14.61	12400	-23.47	20230102	8800	7.84	20230517	21300	-55.45	20220930	8280	14.61	20220704	1.76	N	007330	1000	150 억	97037	N	N	N	N
12	20230629	140215	60.00	KOSDAQ	금융	N	N	N	N	60	N	9460	-50	5	-0.53	155008210	16315	19.49	9450	9670	9390	12360	6660	9510	9500.96	0.64	0	-2345	10003	9756	9633	9386	9263	9695	9325	151	2850	1000	5700	10	1	15082800	1427	7.11	0.45	12	0.11	1331.00	21213.00	21300	20220930	-55.59	8280	20220704	14.25	12400	-23.71	20230102	8800	7.50	20230517	21300	-55.59	20220930	8280	14.25	20220704	1.76	N	007330	1000	150 억	97037	N	N	N	N
13	20230629	130216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9420	-90	5	-0.95	71022870	7534	9.00	9450	9500	9390	12360	6660	9510	9426.98	0.64	0	-759	10003	9756	9633	9386	9263	9695	9325	151	2850	1000	5700	10	1	15082800	1421	7.08	0.44	12	0.05	1331.00	21213.00	21300	20220930	-55.77	8280	20220704	13.77	12400	-24.03	20230102	8800	7.05	20230517	21300	-55.77	20220930	8280	13.77	20220704	1.76	N	007330	1000	150 억	97037	N	N	N	N
14	20230629	120217	60.00	KOSDAQ	금융	N	N	N	N	60	N	9430	-80	5	-0.84	61829560	6559	7.84	9450	9500	9390	12360	6660	9510	9426.67	0.64	0	-675	10003	9756	9633	9386	9263	9695	9325	151	2850	1000	5700	10	1	15082800	1422	7.08	0.44	12	0.04	1331.00	21213.00	21300	20220930	-55.73	8280	20220704	13.89	12400	-23.95	20230102	8800	7.16	20230517	21300	-55.73	20220930	8280	13.89	20220704	1.76	N	007330	1000	150 억	97037	N	N	N	N
15	20230629	110217	60.00	KOSDAQ	금융	N	N	N	N	60	N	9480	-30	5	-0.32	47932480	5084	6.07	9450	9500	9390	12360	6660	9510	9428.10	0.64	0	-43	10003	9756	9633	9386	9263	9695	9325	151	2850	1000	5700	10	1	15082800	1430	7.12	0.45	12	0.03	1331.00	21213.00	21300	20220930	-55.49	8280	20220704	14.49	12400	-23.55	20230102	8800	7.73	20230517	21300	-55.49	20220930	8280	14.49	20220704	1.76	N	007330	1000	150 억	97037	N	N	N	N
16	20230629	100218	60.00	KOSDAQ	금융	N	N	N	N	60	N	9460	-50	5	-0.53	24201350	2564	3.06	9450	9500	9400	12360	6660	9510	9438.90	0.64	0	-25	10003	9756	9633	9386	9263	9695	9325	151	2850	1000	5700	10	1	15082800	1427	7.11	0.45	12	0.02	1331.00	21213.00	21300	20220930	-55.59	8280	20220704	14.25	12400	-23.71	20230102	8800	7.50	20230517	21300	-55.59	20220930	8280	14.25	20220704	1.76	N	007330	1000	150 억	97037	N	N	N	N
17	20230629	090217	60.00	KOSDAQ	금융	N	N	N	N	60	N	9420	-90	5	-0.95	9276150	982	1.17	9450	9500	9420	12360	6660	9510	9446.18	0.64	0	-22	10003	9756	9633	9386	9263	9695	9325	151	2850	1000	5700	10	1	15082800	1421	7.08	0.44	12	0.01	1331.00	21213.00	21300	20220930	-55.77	8280	20220704	13.77	12400	-24.03	20230102	8800	7.05	20230517	21300	-55.77	20220930	8280	13.77	20220704	1.76	N	007330	1000	150 억	97037	N	N	N	N
18	20230628	160216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9510	-140	5	-1.45	804239470	83055	407.35	9780	9880	9510	12540	6760	9650	9683.24	0.68	0	-6072	9756	9702	9596	9542	9436	9730	9570	151	2890	1000	5790	10	1	15082800	1434	7.15	0.45	12	0.55	1331.00	21213.00	21300	20220930	-55.35	8280	20220704	14.86	12400	-23.31	20230102	8800	8.07	20230517	21300	-55.35	20220930	8280	14.86	20220704	1.76	N	007330	1000	150 억	101850	N	N	N	N
19	20230628	150216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9540	-110	5	-1.14	772579180	79729	391.04	9780	9880	9510	12540	6760	9650	9690.07	0.68	0	-5803	9756	9702	9596	9542	9436	9730	9570	151	2890	1000	5790	10	1	15082800	1439	7.17	0.45	12	0.53	1331.00	21213.00	21300	20220930	-55.21	8280	20220704	15.22	12400	-23.06	20230102	8800	8.41	20230517	21300	-55.21	20220930	8280	15.22	20220704	1.76	N	007330	1000	150 억	101850	N	N	N	N
20	20230628	140216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9510	-140	5	-1.45	714025430	73593	360.94	9780	9880	9510	12540	6760	9650	9702.37	0.68	0	-6320	9756	9702	9596	9542	9436	9730	9570	151	2890	1000	5790	10	1	15082800	1434	7.15	0.45	12	0.49	1331.00	21213.00	21300	20220930	-55.35	8280	20220704	14.86	12400	-23.31	20230102	8800	8.07	20230517	21300	-55.35	20220930	8280	14.86	20220704	1.76	N	007330	1000	150 억	101850	N	N	N	N
21	20230628	130215	60.00	KOSDAQ	금융	N	N	N	N	60	N	9580	-70	5	-0.73	659296710	67857	332.81	9780	9880	9560	12540	6760	9650	9715.99	0.68	0	-5691	9756	9702	9596	9542	9436	9730	9570	151	2890	1000	5790	10	1	15082800	1445	7.20	0.45	12	0.45	1331.00	21213.00	21300	20220930	-55.02	8280	20220704	15.70	12400	-22.74	20230102	8800	8.86	20230517	21300	-55.02	20220930	8280	15.70	20220704	1.76	N	007330	1000	150 억	101850	N	N	N	N
22	20230628	120202	60.00	KOSDAQ	금융	N	N	N	N	60	N	9630	-20	5	-0.21	639768300	65819	322.82	9780	9880	9560	12540	6760	9650	9720.14	0.68	0	-5691	9756	9702	9596	9542	9436	9730	9570	151	2890	1000	5790	10	1	15082800	1452	7.24	0.45	12	0.44	1331.00	21213.00	21300	20220930	-54.79	8280	20220704	16.30	12400	-22.34	20230102	8800	9.43	20230517	21300	-54.79	20220930	8280	16.30	20220704	1.76	N	007330	1000	150 억	101850	N	N	N	N
23	20230628	110217	60.00	KOSDAQ	금융	N	N	N	N	60	N	9570	-80	5	-0.83	396140670	40695	199.59	9780	9880	9560	12540	6760	9650	9734.42	0.68	0	-2504	9756	9702	9596	9542	9436	9730	9570	151	2890	1000	5790	10	1	15082800	1443	7.19	0.45	12	0.27	1331.00	21213.00	21300	20220930	-55.07	8280	20220704	15.58	12400	-22.82	20230102	8800	8.75	20230517	21300	-55.07	20220930	8280	15.58	20220704	1.76	N	007330	1000	150 억	101850	N	N	N	N
24	20230628	100215	60.00	KOSDAQ	금융	N	N	N	N	60	N	9590	-60	5	-0.62	55467040	5731	28.11	9780	9780	9580	12540	6760	9650	9678.52	0.68	0	-786	9756	9702	9596	9542	9436	9730	9570	151	2890	1000	5790	10	1	15082800	1446	7.21	0.45	12	0.04	1331.00	21213.00	21300	20220930	-54.98	8280	20220704	15.82	12400	-22.66	20230102	8800	8.98	20230517	21300	-54.98	20220930	8280	15.82	20220704	1.76	N	007330	1000	150 억	101850	N	N	N	N
25	20230628	090215	60.00	KOSDAQ	금융	N	N	N	N	60	N	9660	10	2	0.10	25736140	2640	12.95	9780	9780	9650	12540	6760	9650	9749.29	0.68	0	-910	9756	9702	9596	9542	9436	9730	9570	151	2890	1000	5790	10	1	15082800	1457	7.26	0.46	12	0.02	1331.00	21213.00	21300	20220930	-54.65	8280	20220704	16.67	12400	-22.10	20230102	8800	9.77	20230517	21300	-54.65	20220930	8280	16.67	20220704	1.76	N	007330	1000	150 억	101850	N	N	N	N
26	20230627	160216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9650	80	2	0.84	194924090	20375	149.41	9490	9650	9490	12440	6700	9570	9566.82	0.65	0	3953	9743	9656	9533	9446	9323	9700	9490	151	2870	1000	5740	10	1	15082800	1455	7.25	0.45	12	0.14	1331.00	21213.00	21300	20220930	-54.69	8280	20220704	16.55	12400	-22.18	20230102	8800	9.66	20230517	21300	-54.69	20220930	8280	16.55	20220704	1.76	N	007330	1000	150 억	97897	N	N	N	N
27	20230627	150216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9570	0	3	0.00	146688580	15361	112.64	9490	9610	9490	12440	6700	9570	9549.42	0.65	0	3013	9743	9656	9533	9446	9323	9700	9490	151	2870	1000	5740	10	1	15082800	1443	7.19	0.45	12	0.10	1331.00	21213.00	21300	20220930	-55.07	8280	20220704	15.58	12400	-22.82	20230102	8800	8.75	20230517	21300	-55.07	20220930	8280	15.58	20220704	1.76	N	007330	1000	150 억	97897	N	N	N	N
28	20230627	140218	60.00	KOSDAQ	금융	N	N	N	N	60	N	9520	-50	5	-0.52	131795710	13803	101.22	9490	9610	9490	12440	6700	9570	9548.34	0.65	0	2900	9743	9656	9533	9446	9323	9700	9490	151	2870	1000	5740	10	1	15082800	1436	7.15	0.45	12	0.09	1331.00	21213.00	21300	20220930	-55.31	8280	20220704	14.98	12400	-23.23	20230102	8800	8.18	20230517	21300	-55.31	20220930	8280	14.98	20220704	1.76	N	007330	1000	150 억	97897	N	N	N	N
29	20230627	130219	60.00	KOSDAQ	금융	N	N	N	N	60	N	9520	-50	5	-0.52	125946090	13189	96.71	9490	9610	9490	12440	6700	9570	9549.33	0.65	0	2857	9743	9656	9533	9446	9323	9700	9490	151	2870	1000	5740	10	1	15082800	1436	7.15	0.45	12	0.09	1331.00	21213.00	21300	20220930	-55.31	8280	20220704	14.98	12400	-23.23	20230102	8800	8.18	20230517	21300	-55.31	20220930	8280	14.98	20220704	1.76	N	007330	1000	150 억	97897	N	N	N	N
30	20230627	120219	60.00	KOSDAQ	금융	N	N	N	N	60	N	9580	10	2	0.10	110710160	11593	85.01	9490	9610	9490	12440	6700	9570	9549.74	0.65	0	2639	9743	9656	9533	9446	9323	9700	9490	151	2870	1000	5740	10	1	15082800	1445	7.20	0.45	12	0.08	1331.00	21213.00	21300	20220930	-55.02	8280	20220704	15.70	12400	-22.74	20230102	8800	8.86	20230517	21300	-55.02	20220930	8280	15.70	20220704	1.76	N	007330	1000	150 억	97897	N	N	N	N
31	20230627	110218	60.00	KOSDAQ	금융	N	N	N	N	60	N	9560	-10	5	-0.10	62496950	6556	48.08	9490	9610	9490	12440	6700	9570	9532.79	0.65	0	804	9743	9656	9533	9446	9323	9700	9490	151	2870	1000	5740	10	1	15082800	1442	7.18	0.45	12	0.04	1331.00	21213.00	21300	20220930	-55.12	8280	20220704	15.46	12400	-22.90	20230102	8800	8.64	20230517	21300	-55.12	20220930	8280	15.46	20220704	1.76	N	007330	1000	150 억	97897	N	N	N	N
32	20230627	100215	60.00	KOSDAQ	금융	N	N	N	N	60	N	9520	-50	5	-0.52	42376860	4452	32.65	9490	9610	9490	12440	6700	9570	9518.61	0.65	0	593	9743	9656	9533	9446	9323	9700	9490	151	2870	1000	5740	10	1	15082800	1436	7.15	0.45	12	0.03	1331.00	21213.00	21300	20220930	-55.31	8280	20220704	14.98	12400	-23.23	20230102	8800	8.18	20230517	21300	-55.31	20220930	8280	14.98	20220704	1.76	N	007330	1000	150 억	97897	N	N	N	N
33	20230627	090216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9530	-40	5	-0.42	11256020	1186	8.70	9490	9530	9490	12440	6700	9570	9490.74	0.65	0	-21	9743	9656	9533	9446	9323	9700	9490	151	2870	1000	5740	10	1	15082800	1437	7.16	0.45	12	0.01	1331.00	21213.00	21300	20220930	-55.26	8280	20220704	15.10	12400	-23.15	20230102	8800	8.30	20230517	21300	-55.26	20220930	8280	15.10	20220704	1.76	N	007330	1000	150 억	97897	N	N	N	N
34	20230626	160216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9570	70	2	0.74	129657340	13632	140.99	9530	9620	9410	12350	6650	9500	9511.24	0.65	0	419	9726	9612	9526	9412	9326	9570	9370	151	2850	1000	5700	10	1	15082800	1443	7.19	0.45	12	0.09	1331.00	21213.00	21300	20220930	-55.07	8280	20220704	15.58	12400	-22.82	20230102	8800	8.75	20230517	21300	-55.07	20220930	8280	15.58	20220704	1.76	N	007330	1000	150 억	97517	N	N	N	N
35	20230626	150217	60.00	KOSDAQ	금융	N	N	N	N	60	N	9590	90	2	0.95	112833250	11870	122.76	9530	9620	9410	12350	6650	9500	9505.75	0.65	0	202	9726	9612	9526	9412	9326	9570	9370	151	2850	1000	5700	10	1	15082800	1446	7.21	0.45	12	0.08	1331.00	21213.00	21300	20220930	-54.98	8280	20220704	15.82	12400	-22.66	20230102	8800	8.98	20230517	21300	-54.98	20220930	8280	15.82	20220704	1.76	N	007330	1000	150 억	97517	N	N	N	N
36	20230626	140217	60.00	KOSDAQ	금융	N	N	N	N	60	N	9480	-20	5	-0.21	83003800	8743	90.42	9530	9620	9410	12350	6650	9500	9493.74	0.65	0	-38	9726	9612	9526	9412	9326	9570	9370	151	2850	1000	5700	10	1	15082800	1430	7.12	0.45	12	0.06	1331.00	21213.00	21300	20220930	-55.49	8280	20220704	14.49	12400	-23.55	20230102	8800	7.73	20230517	21300	-55.49	20220930	8280	14.49	20220704	1.76	N	007330	1000	150 억	97517	N	N	N	N
37	20230626	130216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9490	-10	5	-0.11	80721250	8502	87.93	9530	9620	9410	12350	6650	9500	9494.38	0.65	0	73	9726	9612	9526	9412	9326	9570	9370	151	2850	1000	5700	10	1	15082800	1431	7.13	0.45	12	0.06	1331.00	21213.00	21300	20220930	-55.45	8280	20220704	14.61	12400	-23.47	20230102	8800	7.84	20230517	21300	-55.45	20220930	8280	14.61	20220704	1.76	N	007330	1000	150 억	97517	N	N	N	N
38	20230626	120216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9490	-10	5	-0.11	45235240	4770	49.33	9530	9550	9410	12350	6650	9500	9483.28	0.65	0	176	9726	9612	9526	9412	9326	9570	9370	151	2850	1000	5700	10	1	15082800	1431	7.13	0.45	12	0.03	1331.00	21213.00	21300	20220930	-55.45	8280	20220704	14.61	12400	-23.47	20230102	8800	7.84	20230517	21300	-55.45	20220930	8280	14.61	20220704	1.76	N	007330	1000	150 억	97517	N	N	N	N
39	20230626	110216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9490	-10	5	-0.11	40422810	4263	44.09	9530	9550	9410	12350	6650	9500	9482.24	0.65	0	266	9726	9612	9526	9412	9326	9570	9370	151	2850	1000	5700	10	1	15082800	1431	7.13	0.45	12	0.03	1331.00	21213.00	21300	20220930	-55.45	8280	20220704	14.61	12400	-23.47	20230102	8800	7.84	20230517	21300	-55.45	20220930	8280	14.61	20220704	1.76	N	007330	1000	150 억	97517	N	N	N	N
40	20230626	100216	60.00	KOSDAQ	금융	N	N	N	N	60	N	9430	-70	5	-0.74	25799240	2716	28.09	9530	9550	9410	12350	6650	9500	9498.98	0.65	0	-291	9726	9612	9526	9412	9326	9570	9370	151	2850	1000	5700	10	1	15082800	1422	7.08	0.44	12	0.02	1331.00	21213.00	21300	20220930	-55.73	8280	20220704	13.89	12400	-23.95	20230102	8800	7.16	20230517	21300	-55.73	20220930	8280	13.89	20220704	1.76	N	007330	1000	150 억	97517	N	N	N	N
41	20230626	090215	60.00	KOSDAQ	금융	N	N	N	N	60	N	9550	50	2	0.53	1163060	122	1.26	9530	9550	9530	12350	6650	9500	9533.28	0.65	0	-22	9726	9612	9526	9412	9326	9570	9370	151	2850	1000	5700	10	1	15082800	1440	7.18	0.45	12	0.00	1331.00	21213.00	21300	20220930	-55.16	8280	20220704	15.34	12400	-22.98	20230102	8800	8.52	20230517	21300	-55.16	20220930	8280	15.34	20220704	1.76	N	007330	1000	150 억	97517	N	N	N	N
42	20230623	152851	60.00	KOSDAQ	금융	N	N	N	N	60	N	9470	0	3	0.00	87965170	9259	128.90	9510	9640	9440	12310	6630	9470	9500.50	0.65	0	-1361	9590	9530	9450	9390	9310	9490	9350	151	2840	1000	5680	10	1	15082800	1428	7.11	0.45	12	0.06	1331.00	21213.00	21300	20220930	-55.54	8280	20220704	14.37	12400	-23.63	20230102	8800	7.61	20230517	21300	-55.54	20220930	8280	14.37	20220704	1.77	N	007330	1000	150 억	98758	N	N	N	N
43	20230623	140159	60.00	KOSDAQ	금융	N	N	N	N	60	N	9450	-20	5	-0.21	75032960	7897	109.94	9510	9640	9440	12310	6630	9470	9501.45	0.65	0	-1648	9590	9530	9450	9390	9310	9490	9350	151	2840	1000	5680	10	1	15082800	1425	7.10	0.45	12	0.05	1331.00	21213.00	21300	20220930	-55.63	8280	20220704	14.13	12400	-23.79	20230102	8800	7.39	20230517	21300	-55.63	20220930	8280	14.13	20220704	1.77	N	007330	1000	150 억	98758	N	N	N	N
44	20230622	160202	60.00	KOSDAQ	금융	N	N	N	N	60	N	9470	20	2	0.21	67746120	7171	67.59	9500	9510	9370	12280	6620	9450	9447.00	0.66	0	-606	9690	9570	9440	9320	9190	9505	9255	151	2830	1000	5670	10	1	15082800	1428	7.11	0.45	12	0.05	1331.00	21213.00	21300	20220930	-55.54	8280	20220704	14.37	12400	-23.63	20230102	8800	7.61	20230517	21300	-55.54	20220930	8280	14.37	20220704	1.77	N	007330	1000	150 억	99358	N	N	N	N
45	20230622	150413	60.00	KOSDAQ	금융	N	N	N	N	60	N	9370	-80	5	-0.85	61944670	6558	61.82	9500	9510	9370	12280	6620	9450	9445.66	0.66	0	-937	9690	9570	9440	9320	9190	9505	9255	151	2830	1000	5670	10	1	15082800	1413	7.04	0.44	12	0.04	1331.00	21213.00	21300	20220930	-56.01	8280	20220704	13.16	12400	-24.44	20230102	8800	6.48	20230517	21300	-56.01	20220930	8280	13.16	20220704	1.77	N	007330	1000	150 억	99358	N	N	N	N
46	20230622	140311	60.00	KOSDAQ	금융	N	N	N	N	60	N	9430	-20	5	-0.21	44479430	4703	44.33	9500	9510	9430	12280	6620	9450	9457.67	0.66	0	-1124	9690	9570	9440	9320	9190	9505	9255	151	2830	1000	5670	10	1	15082800	1422	7.08	0.44	12	0.03	1331.00	21213.00	21300	20220930	-55.73	8280	20220704	13.89	12400	-23.95	20230102	8800	7.16	20230517	21300	-55.73	20220930	8280	13.89	20220704	1.77	N	007330	1000	150 억	99358	N	N	N	N
47	20230622	130204	60.00	KOSDAQ	금융	N	N	N	N	60	N	9440	-10	5	-0.11	40723050	4305	40.58	9500	9510	9430	12280	6620	9450	9459.48	0.66	0	-1020	9690	9570	9440	9320	9190	9505	9255	151	2830	1000	5670	10	1	15082800	1424	7.09	0.45	12	0.03	1331.00	21213.00	21300	20220930	-55.68	8280	20220704	14.01	12400	-23.87	20230102	8800	7.27	20230517	21300	-55.68	20220930	8280	14.01	20220704	1.77	N	007330	1000	150 억	99358	N	N	N	N
48	20230622	120653	60.00	KOSDAQ	금융	N	N	N	N	60	N	9440	-10	5	-0.11	39617720	4188	39.48	9500	9510	9430	12280	6620	9450	9459.82	0.66	0	-975	9690	9570	9440	9320	9190	9505	9255	151	2830	1000	5670	10	1	15082800	1424	7.09	0.45	12	0.03	1331.00	21213.00	21300	20220930	-55.68	8280	20220704	14.01	12400	-23.87	20230102	8800	7.27	20230517	21300	-55.68	20220930	8280	14.01	20220704	1.77	N	007330	1000	150 억	99358	N	N	N	N
49	20230622	110835	60.00	KOSDAQ	금융	N	N	N	N	60	N	9460	10	2	0.11	36268940	3834	36.14	9500	9510	9430	12280	6620	9450	9459.82	0.66	0	-804	9690	9570	9440	9320	9190	9505	9255	151	2830	1000	5670	10	1	15082800	1427	7.11	0.45	12	0.03	1331.00	21213.00	21300	20220930	-55.59	8280	20220704	14.25	12400	-23.71	20230102	8800	7.50	20230517	21300	-55.59	20220930	8280	14.25	20220704	1.77	N	007330	1000	150 억	99358	N	N	N	N
50	20230622	100524	60.00	KOSDAQ	금융	N	N	N	N	60	N	9450	0	3	0.00	20610370	2176	20.51	9500	9510	9450	12280	6620	9450	9471.68	0.66	0	-420	9690	9570	9440	9320	9190	9505	9255	151	2830	1000	5670	10	1	15082800	1425	7.10	0.45	12	0.01	1331.00	21213.00	21300	20220930	-55.63	8280	20220704	14.13	12400	-23.79	20230102	8800	7.39	20230517	21300	-55.63	20220930	8280	14.13	20220704	1.77	N	007330	1000	150 억	99358	N	N	N	N
51	20230622	090939	60.00	KOSDAQ	금융	N	N	N	N	60	N	9470	20	2	0.21	5830020	614	5.79	9500	9510	9460	12280	6620	9450	9495.15	0.66	0	-71	9690	9570	9440	9320	9190	9505	9255	151	2830	1000	5670	10	1	15082800	1428	7.11	0.45	12	0.00	1331.00	21213.00	21300	20220930	-55.54	8280	20220704	14.37	12400	-23.63	20230102	8800	7.61	20230517	21300	-55.54	20220930	8280	14.37	20220704	1.77	N	007330	1000	150 억	99358	N	N	N	N
52	20230621	160339	60.00	KOSDAQ	금융	N	N	N	N	60	N	9450	-40	5	-0.42	99845560	10608	125.09	9490	9560	9310	12330	6650	9490	9412.29	0.66	0	-590	9636	9562	9476	9402	9316	9520	9360	151	2840	1000	5690	10	1	15082800	1425	7.10	0.45	12	0.07	1331.00	21213.00	21300	20220930	-55.63	8280	20220704	14.13	12400	-23.79	20230102	8800	7.39	20230517	21300	-55.63	20220930	8280	14.13	20220704	1.77	N	007330	1000	150 억	99948	N	N	N	N
53	20230621	150108	60.00	KOSDAQ	금융	N	N	N	N	60	N	9400	-90	5	-0.95	88543850	9411	110.98	9490	9560	9310	12330	6650	9490	9408.55	0.66	0	-727	9636	9562	9476	9402	9316	9520	9360	151	2840	1000	5690	10	1	15082800	1418	7.06	0.44	12	0.06	1331.00	21213.00	21300	20220930	-55.87	8280	20220704	13.53	12400	-24.19	20230102	8800	6.82	20230517	21300	-55.87	20220930	8280	13.53	20220704	1.77	N	007330	1000	150 억	99948	N	N	N	N
54	20230621	140843	60.00	KOSDAQ	금융	N	N	N	N	60	N	9370	-120	5	-1.26	75857050	8060	95.05	9490	9560	9310	12330	6650	9490	9411.54	0.66	0	-1308	9636	9562	9476	9402	9316	9520	9360	151	2840	1000	5690	10	1	15082800	1413	7.04	0.44	12	0.05	1331.00	21213.00	21300	20220930	-56.01	8280	20220704	13.16	12400	-24.44	20230102	8800	6.48	20230517	21300	-56.01	20220930	8280	13.16	20220704	1.77	N	007330	1000	150 억	99948	N	N	N	N
55	20230621	130258	60.00	KOSDAQ	금융	N	N	N	N	60	N	9350	-140	5	-1.48	68654330	7292	85.99	9490	9560	9310	12330	6650	9490	9415.02	0.66	0	-1289	9636	9562	9476	9402	9316	9520	9360	151	2840	1000	5690	10	1	15082800	1410	7.02	0.44	12	0.05	1331.00	21213.00	21300	20220930	-56.10	8280	20220704	12.92	12400	-24.60	20230102	8800	6.25	20230517	21300	-56.10	20220930	8280	12.92	20220704	1.77	N	007330	1000	150 억	99948	N	N	N	N
56	20230621	120716	60.00	KOSDAQ	금융	N	N	N	N	60	N	9470	-20	5	-0.21	49486700	5245	61.85	9490	9560	9310	12330	6650	9490	9435.02	0.66	0	-1218	9636	9562	9476	9402	9316	9520	9360	151	2840	1000	5690	10	1	15082800	1428	7.11	0.45	12	0.03	1331.00	21213.00	21300	20220930	-55.54	8280	20220704	14.37	12400	-23.63	20230102	8800	7.61	20230517	21300	-55.54	20220930	8280	14.37	20220704	1.77	N	007330	1000	150 억	99948	N	N	N	N
57	20230621	110719	60.00	KOSDAQ	금융	N	N	N	N	60	N	9400	-90	5	-0.95	36660770	3888	45.85	9490	9500	9310	12330	6650	9490	9429.21	0.66	0	-885	9636	9562	9476	9402	9316	9520	9360	151	2840	1000	5690	10	1	15082800	1418	7.06	0.44	12	0.03	1331.00	21213.00	21300	20220930	-55.87	8280	20220704	13.53	12400	-24.19	20230102	8800	6.82	20230517	21300	-55.87	20220930	8280	13.53	20220704	1.77	N	007330	1000	150 억	99948	N	N	N	N
58	20230621	100744	60.00	KOSDAQ	금융	N	N	N	N	60	N	9440	-50	5	-0.53	14649960	1544	18.21	9490	9500	9440	12330	6650	9490	9488.32	0.66	0	-820	9636	9562	9476	9402	9316	9520	9360	151	2840	1000	5690	10	1	15082800	1424	7.09	0.45	12	0.01	1331.00	21213.00	21300	20220930	-55.68	8280	20220704	14.01	12400	-23.87	20230102	8800	7.27	20230517	21300	-55.68	20220930	8280	14.01	20220704	1.77	N	007330	1000	150 억	99948	N	N	N	N
59	20230621	090740	60.00	KOSDAQ	금융	N	N	N	N	60	N	9490	0	3	0.00	740220	78	0.92	9490	9490	9490	12330	6650	9490	9490.00	0.66	0	-2	9636	9562	9476	9402	9316	9520	9360	151	2840	1000	5690	10	1	15082800	1431	7.13	0.45	12	0.00	1331.00	21213.00	21300	20220930	-55.45	8280	20220704	14.61	12400	-23.47	20230102	8800	7.84	20230517	21300	-55.45	20220930	8280	14.61	20220704	1.77	N	007330	1000	150 억	99948	N	N	N	N
60	20230620	160551	60.00	KOSDAQ	금융	N	N	N	N	60	N	9490	0	3	0.00	79267670	8390	24.87	9500	9550	9390	12330	6650	9490	9447.82	0.67	0	-1143	10056	9772	9596	9312	9136	9685	9225	151	2840	1000	5690	10	1	15082800	1431	7.13	0.45	12	0.06	1331.00	21213.00	21300	20220930	-55.45	8280	20220704	14.61	12400	-23.47	20230102	8800	7.84	20230517	21300	-55.45	20220930	8280	14.61	20220704	1.77	N	007330	1000	150 억	101409	N	N	N	N
61	20230620	150720	60.00	KOSDAQ	금융	N	N	N	N	60	N	9420	-70	5	-0.74	64391400	6815	20.20	9500	9550	9390	12330	6650	9490	9448.48	0.67	0	-1378	10056	9772	9596	9312	9136	9685	9225	151	2840	1000	5690	10	1	15082800	1421	7.08	0.44	12	0.05	1331.00	21213.00	21300	20220930	-55.77	8280	20220704	13.77	12400	-24.03	20230102	8800	7.05	20230517	21300	-55.77	20220930	8280	13.77	20220704	1.77	N	007330	1000	150 억	101409	N	N	N	N
62	20230620	140152	60.00	KOSDAQ	금융	N	N	N	N	60	N	9400	-90	5	-0.95	51670310	5463	16.20	9500	9550	9400	12330	6650	9490	9458.23	0.67	0	-1250	10056	9772	9596	9312	9136	9685	9225	151	2840	1000	5690	10	1	15082800	1418	7.06	0.44	12	0.04	1331.00	21213.00	21300	20220930	-55.87	8280	20220704	13.53	12400	-24.19	20230102	8800	6.82	20230517	21300	-55.87	20220930	8280	13.53	20220704	1.77	N	007330	1000	150 억	101409	N	N	N	N
63	20230620	130906	60.00	KOSDAQ	금융	N	N	N	N	60	N	9440	-50	5	-0.53	42398560	4478	13.28	9500	9550	9410	12330	6650	9490	9468.19	0.67	0	-712	10056	9772	9596	9312	9136	9685	9225	151	2840	1000	5690	10	1	15082800	1424	7.09	0.45	12	0.03	1331.00	21213.00	21300	20220930	-55.68	8280	20220704	14.01	12400	-23.87	20230102	8800	7.27	20230517	21300	-55.68	20220930	8280	14.01	20220704	1.77	N	007330	1000	150 억	101409	N	N	N	N
64	20230620	120233	60.00	KOSDAQ	금융	N	N	N	N	60	N	9440	-50	5	-0.53	34502590	3644	10.80	9500	9550	9410	12330	6650	9490	9468.33	0.67	0	-631	10056	9772	9596	9312	9136	9685	9225	151	2840	1000	5690	10	1	15082800	1424	7.09	0.45	12	0.02	1331.00	21213.00	21300	20220930	-55.68	8280	20220704	14.01	12400	-23.87	20230102	8800	7.27	20230517	21300	-55.68	20220930	8280	14.01	20220704	1.77	N	007330	1000	150 억	101409	N	N	N	N
65	20230620	110843	60.00	KOSDAQ	금융	N	N	N	N	60	N	9470	-20	5	-0.21	31443880	3320	9.84	9500	9550	9450	12330	6650	9490	9471.05	0.67	0	-514	10056	9772	9596	9312	9136	9685	9225	151	2840	1000	5690	10	1	15082800	1428	7.11	0.45	12	0.02	1331.00	21213.00	21300	20220930	-55.54	8280	20220704	14.37	12400	-23.63	20230102	8800	7.61	20230517	21300	-55.54	20220930	8280	14.37	20220704	1.77	N	007330	1000	150 억	101409	N	N	N	N
66	20230620	100809	60.00	KOSDAQ	금융	N	N	N	N	60	N	9480	-10	5	-0.11	12232070	1289	3.82	9500	9550	9480	12330	6650	9490	9489.58	0.67	0	-19	10056	9772	9596	9312	9136	9685	9225	151	2840	1000	5690	10	1	15082800	1430	7.12	0.45	12	0.01	1331.00	21213.00	21300	20220930	-55.49	8280	20220704	14.49	12400	-23.55	20230102	8800	7.73	20230517	21300	-55.49	20220930	8280	14.49	20220704	1.77	N	007330	1000	150 억	101409	N	N	N	N
67	20230620	090634	60.00	KOSDAQ	금융	N	N	N	N	60	N	9500	10	2	0.11	2584000	272	0.81	9500	9500	9500	12330	6650	9490	9500.00	0.67	0	-3	10056	9772	9596	9312	9136	9685	9225	151	2840	1000	5690	10	1	15082800	1433	7.14	0.45	12	0.00	1331.00	21213.00	21300	20220930	-55.40	8280	20220704	14.73	12400	-23.39	20230102	8800	7.95	20230517	21300	-55.40	20220930	8280	14.73	20220704	1.77	N	007330	1000	150 억	101409	N	N	N	N
68	20230619	160139	60.00	KOSDAQ	금융	N	N	N	N	60	N	9490	-110	5	-1.15	324873520	33732	138.11	9880	9880	9420	12480	6720	9600	9631.02	0.69	0	-3526	9760	9680	9540	9460	9320	9720	9500	151	2880	1000	5760	10	1	15082800	1431	7.13	0.45	12	0.22	1331.00	21213.00	21300	20220930	-55.45	8280	20220704	14.61	12400	-23.47	20230102	8800	7.84	20230517	21300	-55.45	20220930	8280	14.61	20220704	1.77	N	007330	1000	150 억	104586	N	N	N	N
69	20230619	150205	60.00	KOSDAQ	금융	N	N	N	N	60	N	9550	-50	5	-0.52	286597200	29698	121.59	9880	9880	9420	12480	6720	9600	9650.39	0.69	0	-4593	9760	9680	9540	9460	9320	9720	9500	151	2880	1000	5760	10	1	15082800	1440	7.18	0.45	12	0.20	1331.00	21213.00	21300	20220930	-55.16	8280	20220704	15.34	12400	-22.98	20230102	8800	8.52	20230517	21300	-55.16	20220930	8280	15.34	20220704	1.77	N	007330	1000	150 억	104586	N	N	N	N
70	20230619	140658	60.00	KOSDAQ	금융	N	N	N	N	60	N	9520	-80	5	-0.83	272758260	28245	115.64	9880	9880	9420	12480	6720	9600	9656.87	0.69	0	-4666	9760	9680	9540	9460	9320	9720	9500	151	2880	1000	5760	10	1	15082800	1436	7.15	0.45	12	0.19	1331.00	21213.00	21300	20220930	-55.31	8280	20220704	14.98	12400	-23.23	20230102	8800	8.18	20230517	21300	-55.31	20220930	8280	14.98	20220704	1.77	N	007330	1000	150 억	104586	N	N	N	N
71	20230619	130815	60.00	KOSDAQ	금융	N	N	N	N	60	N	9590	-10	5	-0.10	258383720	26735	109.46	9880	9880	9420	12480	6720	9600	9664.62	0.69	0	-4245	9760	9680	9540	9460	9320	9720	9500	151	2880	1000	5760	10	1	15082800	1446	7.21	0.45	12	0.18	1331.00	21213.00	21300	20220930	-54.98	8280	20220704	15.82	12400	-22.66	20230102	8800	8.98	20230517	21300	-54.98	20220930	8280	15.82	20220704	1.77	N	007330	1000	150 억	104586	N	N	N	N
72	20230619	120846	60.00	KOSDAQ	금융	N	N	N	N	60	N	9530	-70	5	-0.73	252669440	26138	107.02	9880	9880	9420	12480	6720	9600	9666.75	0.69	0	-4286	9760	9680	9540	9460	9320	9720	9500	151	2880	1000	5760	10	1	15082800	1437	7.16	0.45	12	0.17	1331.00	21213.00	21300	20220930	-55.26	8280	20220704	15.10	12400	-23.15	20230102	8800	8.30	20230517	21300	-55.26	20220930	8280	15.10	20220704	1.77	N	007330	1000	150 억	104586	N	N	N	N
73	20230619	110457	60.00	KOSDAQ	금융	N	N	N	N	60	N	9530	-70	5	-0.73	235551090	24347	99.68	9880	9880	9420	12480	6720	9600	9674.75	0.69	0	-4293	9760	9680	9540	9460	9320	9720	9500	151	2880	1000	5760	10	1	15082800	1437	7.16	0.45	12	0.16	1331.00	21213.00	21300	20220930	-55.26	8280	20220704	15.10	12400	-23.15	20230102	8800	8.30	20230517	21300	-55.26	20220930	8280	15.10	20220704	1.77	N	007330	1000	150 억	104586	N	N	N	N
74	20230619	100454	60.00	KOSDAQ	금융	N	N	N	N	60	N	9510	-90	5	-0.94	229986980	23765	97.30	9880	9880	9420	12480	6720	9600	9677.55	0.69	0	-4254	9760	9680	9540	9460	9320	9720	9500	151	2880	1000	5760	10	1	15082800	1434	7.15	0.45	12	0.16	1331.00	21213.00	21300	20220930	-55.35	8280	20220704	14.86	12400	-23.31	20230102	8800	8.07	20230517	21300	-55.35	20220930	8280	14.86	20220704	1.77	N	007330	1000	150 억	104586	N	N	N	N
75	20230619	091025	60.00	KOSDAQ	금융	N	N	N	N	60	N	9490	-110	5	-1.15	179738640	18465	75.60	9880	9880	9490	12480	6720	9600	9734.02	0.69	0	-4504	9760	9680	9540	9460	9320	9720	9500	151	2880	1000	5760	10	1	15082800	1431	7.13	0.45	12	0.12	1331.00	21213.00	21300	20220930	-55.45	8280	20220704	14.61	12400	-23.47	20230102	8800	7.84	20230517	21300	-55.45	20220930	8280	14.61	20220704	1.77	N	007330	1000	150 억	104586	N	N	N	N
76	20230616	160615	60.00	KOSDAQ	금융	N	N	N	N	60	N	9600	120	2	1.27	190271900	20005	150.63	9480	9620	9400	12320	6640	9480	9510.93	0.70	0	-5471	9580	9530	9450	9400	9320	9555	9425	151	2840	1000	5680	10	1	15082800	1448	7.21	0.45	12	0.13	1331.00	21213.00	21300	20220930	-54.93	8280	20220704	15.94	12400	-22.58	20230102	8800	9.09	20230517	21300	-54.93	20220930	8280	15.94	20220704	1.77	N	007330	1000	150 억	104853	N	N	N	N
77	20230616	150418	60.00	KOSDAQ	금융	N	N	N	N	60	N	9530	50	2	0.53	125807940	13278	99.98	9480	9590	9400	12320	6640	9480	9474.90	0.70	0	-4120	9580	9530	9450	9400	9320	9555	9425	151	2840	1000	5680	10	1	15082800	1437	7.16	0.45	12	0.09	1331.00	21213.00	21300	20220930	-55.26	8280	20220704	15.10	12400	-23.15	20230102	8800	8.30	20230517	21300	-55.26	20220930	8280	15.10	20220704	1.77	N	007330	1000	150 억	104853	N	N	N	N
78	20230616	141008	60.00	KOSDAQ	금융	N	N	N	N	60	N	9440	-40	5	-0.42	71541020	7584	57.10	9480	9490	9400	12320	6640	9480	9432.81	0.70	0	-2655	9580	9530	9450	9400	9320	9555	9425	151	2840	1000	5680	10	1	15082800	1424	7.09	0.45	12	0.05	1331.00	21213.00	21300	20220930	-55.68	8280	20220704	14.01	12400	-23.87	20230102	8800	7.27	20230517	21300	-55.68	20220930	8280	14.01	20220704	1.77	N	007330	1000	150 억	104853	N	N	N	N
79	20230616	130521	60.00	KOSDAQ	금융	N	N	N	N	60	N	9420	-60	5	-0.63	30948290	3282	24.71	9480	9480	9410	12320	6640	9480	9428.85	0.70	0	-256	9580	9530	9450	9400	9320	9555	9425	151	2840	1000	5680	10	1	15082800	1421	7.08	0.44	12	0.02	1331.00	21213.00	21300	20220930	-55.77	8280	20220704	13.77	12400	-24.03	20230102	8800	7.05	20230517	21300	-55.77	20220930	8280	13.77	20220704	1.77	N	007330	1000	150 억	104853	N	N	N	N
80	20230616	120749	60.00	KOSDAQ	금융	N	N	N	N	60	N	9420	-60	5	-0.63	26670400	2828	21.29	9480	9480	9410	12320	6640	9480	9429.86	0.70	0	-35	9580	9530	9450	9400	9320	9555	9425	151	2840	1000	5680	10	1	15082800	1421	7.08	0.44	12	0.02	1331.00	21213.00	21300	20220930	-55.77	8280	20220704	13.77	12400	-24.03	20230102	8800	7.05	20230517	21300	-55.77	20220930	8280	13.77	20220704	1.77	N	007330	1000	150 억	104853	N	N	N	N
81	20230616	110818	60.00	KOSDAQ	금융	N	N	N	N	60	N	9460	-20	5	-0.21	15178200	1609	12.12	9480	9480	9410	12320	6640	9480	9431.66	0.70	0	38	9580	9530	9450	9400	9320	9555	9425	151	2840	1000	5680	10	1	15082800	1427	7.11	0.45	12	0.01	1331.00	21213.00	21300	20220930	-55.59	8280	20220704	14.25	12400	-23.71	20230102	8800	7.50	20230517	21300	-55.59	20220930	8280	14.25	20220704	1.77	N	007330	1000	150 억	104853	N	N	N	N
82	20230616	101005	60.00	KOSDAQ	금융	N	N	N	N	60	N	9440	-40	5	-0.42	12160250	1290	9.71	9480	9480	9410	12320	6640	9480	9424.17	0.70	0	48	9580	9530	9450	9400	9320	9555	9425	151	2840	1000	5680	10	1	15082800	1424	7.09	0.45	12	0.01	1331.00	21213.00	21300	20220930	-55.68	8280	20220704	14.01	12400	-23.87	20230102	8800	7.27	20230517	21300	-55.68	20220930	8280	14.01	20220704	1.77	N	007330	1000	150 억	104853	N	N	N	N
83	20230616	090317	60.00	KOSDAQ	금융	N	N	N	N	60	N	9410	-70	5	-0.74	3772460	400	3.01	9480	9480	9410	12320	6640	9480	9423.36	0.70	0	-15	9580	9530	9450	9400	9320	9555	9425	151	2840	1000	5680	10	1	15082800	1419	7.07	0.44	12	0.00	1331.00	21213.00	21300	20220930	-55.82	8280	20220704	13.65	12400	-24.11	20230102	8800	6.93	20230517	21300	-55.82	20220930	8280	13.65	20220704	1.77	N	007330	1000	150 억	104853	N	N	N	N
84	20230615	150635	60.00	KOSDAQ	금융	N	N	N	N	60	N	9500	20	2	0.21	121669520	12921	76.05	9470	9500	9370	12320	6640	9480	9416.42	0.69	0	1190	9673	9576	9503	9406	9333	9540	9370	151	2840	1000	5680	10	1	15082800	1433	7.14	0.45	12	0.09	1331.00	21213.00	21300	20220930	-55.40	8280	20220704	14.73	12400	-23.39	20230102	8800	7.95	20230517	21300	-55.40	20220930	8280	14.73	20220704	1.78	N	007330	1000	150 억	103411	N	N	N	N
85	20230615	140922	60.00	KOSDAQ	금융	N	N	N	N	60	N	9400	-80	5	-0.84	98252500	10449	61.50	9470	9500	9370	12320	6640	9480	9403.05	0.69	0	1569	9673	9576	9503	9406	9333	9540	9370	151	2840	1000	5680	10	1	15082800	1418	7.06	0.44	12	0.07	1331.00	21213.00	21300	20220930	-55.87	8280	20220704	13.53	12400	-24.19	20230102	8800	6.82	20230517	21300	-55.87	20220930	8280	13.53	20220704	1.78	N	007330	1000	150 억	103411	N	N	N	N
86	20230615	130635	60.00	KOSDAQ	금융	N	N	N	N	60	N	9400	-80	5	-0.84	95365040	10142	59.69	9470	9500	9370	12320	6640	9480	9402.98	0.69	0	1749	9673	9576	9503	9406	9333	9540	9370	151	2840	1000	5680	10	1	15082800	1418	7.06	0.44	12	0.07	1331.00	21213.00	21300	20220930	-55.87	8280	20220704	13.53	12400	-24.19	20230102	8800	6.82	20230517	21300	-55.87	20220930	8280	13.53	20220704	1.78	N	007330	1000	150 억	103411	N	N	N	N
87	20230615	120930	60.00	KOSDAQ	금융	N	N	N	N	60	N	9410	-70	5	-0.74	94236050	10022	58.99	9470	9500	9370	12320	6640	9480	9402.92	0.69	0	1860	9673	9576	9503	9406	9333	9540	9370	151	2840	1000	5680	10	1	15082800	1419	7.07	0.44	12	0.07	1331.00	21213.00	21300	20220930	-55.82	8280	20220704	13.65	12400	-24.11	20230102	8800	6.93	20230517	21300	-55.82	20220930	8280	13.65	20220704	1.78	N	007330	1000	150 억	103411	N	N	N	N
88	20230615	110245	60.00	KOSDAQ	금융	N	N	N	N	60	N	9390	-90	5	-0.95	83677700	8898	52.37	9470	9500	9370	12320	6640	9480	9404.10	0.69	0	2026	9673	9576	9503	9406	9333	9540	9370	151	2840	1000	5680	10	1	15082800	1416	7.05	0.44	12	0.06	1331.00	21213.00	21300	20220930	-55.92	8280	20220704	13.41	12400	-24.27	20230102	8800	6.70	20230517	21300	-55.92	20220930	8280	13.41	20220704	1.78	N	007330	1000	150 억	103411	N	N	N	N
89	20230611	184538	60.00	KOSDAQ	금융	N	N	N	N	60	N	9530	0	3	0.00	62364350	6556	73.19	9470	9580	9420	12380	6680	9530	9512.66	0.70	180	159	9663	9596	9473	9406	9283	9535	9345	151	2850	1000	5710	10	1	15082800	1437	7.16	0.45	12	0.04	1331.00	21213.00	21300	20220930	-55.26	8280	20220704	15.10	12400	-23.15	20230102	8800	8.30	20230517	21300	-55.26	20220930	8280	15.10	20220704	1.86	N	007330	1000	150 억	105810	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History