KissMeData/078020/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160606	57	100.00	KOSDAQ	금융	N	N	N	N		N	4450	-5	5	-0.11	70850710	16031	56.17	4440	4455	4405	5790	3120	4455	4419.56	0.74	0	-1005	4545	4500	4435	4390	4325	4467	4357	2774	1335	5000	3110	5	1	55481190	2469	10.91	0.34	12	0.03	408.00	13272.00	7000	20220712	-36.43	4135	20230328	7.62	5480	-18.80	20230202	4135	7.62	20230328	7000	-36.43	20220712	4135	7.62	20230328	0.30	N	078020	5000	2774 억	407940	N	N	51	N	N
3	20230630	150609	57	100.00	KOSDAQ	금융	N	N	N	N		N	4420	-35	5	-0.79	66284310	15000	52.56	4440	4455	4405	5790	3120	4455	4418.95	0.74	0	-736	4545	4500	4435	4390	4325	4467	4357	2774	1335	5000	3110	5	1	55481190	2452	10.83	0.33	12	0.03	408.00	13272.00	7000	20220712	-36.86	4135	20230328	6.89	5480	-19.34	20230202	4135	6.89	20230328	7000	-36.86	20220712	4135	6.89	20230328	0.30	N	078020	5000	2774 억	407940	N	N	0	N	N
4	20230630	140607	57	100.00	KOSDAQ	금융	N	N	N	N		N	4425	-30	5	-0.67	60206500	13625	47.74	4440	4455	4405	5790	3120	4455	4418.83	0.74	0	-305	4545	4500	4435	4390	4325	4467	4357	2774	1335	5000	3110	5	1	55481190	2455	10.85	0.33	12	0.02	408.00	13272.00	7000	20220712	-36.79	4135	20230328	7.01	5480	-19.25	20230202	4135	7.01	20230328	7000	-36.79	20220712	4135	7.01	20230328	0.30	N	078020	5000	2774 억	407940	N	N	0	N	N
5	20230630	130609	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	-45	5	-1.01	31899685	7214	25.28	4440	4455	4405	5790	3120	4455	4421.91	0.74	0	-707	4545	4500	4435	4390	4325	4467	4357	2774	1335	5000	3110	5	1	55481190	2447	10.81	0.33	12	0.01	408.00	13272.00	7000	20220712	-37.00	4135	20230328	6.65	5480	-19.53	20230202	4135	6.65	20230328	7000	-37.00	20220712	4135	6.65	20230328	0.30	N	078020	5000	2774 억	407940	N	N	0	N	N
6	20230630	120605	57	100.00	KOSDAQ	금융	N	N	N	N		N	4425	-30	5	-0.67	30227835	6835	23.95	4440	4455	4405	5790	3120	4455	4422.51	0.74	0	-684	4545	4500	4435	4390	4325	4467	4357	2774	1335	5000	3110	5	1	55481190	2455	10.85	0.33	12	0.01	408.00	13272.00	7000	20220712	-36.79	4135	20230328	7.01	5480	-19.25	20230202	4135	7.01	20230328	7000	-36.79	20220712	4135	7.01	20230328	0.30	N	078020	5000	2774 억	407940	N	N	0	N	N
7	20230630	110608	57	100.00	KOSDAQ	금융	N	N	N	N		N	4425	-30	5	-0.67	26305780	5947	20.84	4440	4455	4405	5790	3120	4455	4423.37	0.74	0	-609	4545	4500	4435	4390	4325	4467	4357	2774	1335	5000	3110	5	1	55481190	2455	10.85	0.33	12	0.01	408.00	13272.00	7000	20220712	-36.79	4135	20230328	7.01	5480	-19.25	20230202	4135	7.01	20230328	7000	-36.79	20220712	4135	7.01	20230328	0.30	N	078020	5000	2774 억	407940	N	N	0	N	N
8	20230630	100608	57	100.00	KOSDAQ	금융	N	N	N	N		N	4410	-45	5	-1.01	18123600	4092	14.34	4440	4455	4405	5790	3120	4455	4429.03	0.74	0	-680	4545	4500	4435	4390	4325	4467	4357	2774	1335	5000	3110	5	1	55481190	2447	10.81	0.33	12	0.01	408.00	13272.00	7000	20220712	-37.00	4135	20230328	6.65	5480	-19.53	20230202	4135	6.65	20230328	7000	-37.00	20220712	4135	6.65	20230328	0.30	N	078020	5000	2774 억	407940	N	N	0	N	N
9	20230630	090609	57	100.00	KOSDAQ	금융	N	N	N	N		N	4440	-15	5	-0.34	2730660	615	2.15	4440	4455	4440	5790	3120	4455	4440.10	0.74	0	-20	4545	4500	4435	4390	4325	4467	4357	2774	1335	5000	3110	5	1	55481190	2463	10.88	0.33	12	0.00	408.00	13272.00	7000	20220712	-36.57	4135	20230328	7.38	5480	-18.98	20230202	4135	7.38	20230328	7000	-36.57	20220712	4135	7.38	20230328	0.30	N	078020	5000	2774 억	407940	N	N	0	N	N
10	20230629	160608	57	100.00	KOSDAQ	금융	N	N	N	N		N	4455	-35	5	-0.78	126546285	28541	128.67	4475	4480	4370	5830	3145	4490	4433.84	0.74	0	-720	4550	4520	4495	4465	4440	4507	4452	2774	1342	5000	3140	5	1	55481190	2472	10.92	0.34	12	0.05	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.30	N	078020	5000	2774 억	408661	N	N	0	N	N
11	20230629	150604	57	100.00	KOSDAQ	금융	N	N	N	N		N	4435	-55	5	-1.22	125286530	28258	127.40	4475	4480	4370	5830	3145	4490	4433.67	0.74	0	-808	4550	4520	4495	4465	4440	4507	4452	2774	1342	5000	3140	5	1	55481190	2461	10.87	0.33	12	0.05	408.00	13272.00	7000	20220712	-36.64	4135	20230328	7.26	5480	-19.07	20230202	4135	7.26	20230328	7000	-36.64	20220712	4135	7.26	20230328	0.30	N	078020	5000	2774 억	408661	N	N	0	N	N
12	20230629	140603	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	-75	5	-1.67	120076520	27079	122.08	4475	4480	4370	5830	3145	4490	4434.30	0.74	0	-552	4550	4520	4495	4465	4440	4507	4452	2774	1342	5000	3140	5	1	55481190	2449	10.82	0.33	12	0.05	408.00	13272.00	7000	20220712	-36.93	4135	20230328	6.77	5480	-19.43	20230202	4135	6.77	20230328	7000	-36.93	20220712	4135	6.77	20230328	0.30	N	078020	5000	2774 억	408661	N	N	0	N	N
13	20230629	130604	57	100.00	KOSDAQ	금융	N	N	N	N		N	4390	-100	5	-2.23	111404615	25109	113.20	4475	4480	4370	5830	3145	4490	4436.84	0.74	0	-564	4550	4520	4495	4465	4440	4507	4452	2774	1342	5000	3140	5	1	55481190	2436	10.76	0.33	12	0.05	408.00	13272.00	7000	20220712	-37.29	4135	20230328	6.17	5480	-19.89	20230202	4135	6.17	20230328	7000	-37.29	20220712	4135	6.17	20230328	0.30	N	078020	5000	2774 억	408661	N	N	0	N	N
14	20230629	120605	57	100.00	KOSDAQ	금융	N	N	N	N		N	4415	-75	5	-1.67	77441730	17388	78.39	4475	4480	4415	5830	3145	4490	4453.75	0.74	0	-1575	4550	4520	4495	4465	4440	4507	4452	2774	1342	5000	3140	5	1	55481190	2449	10.82	0.33	12	0.03	408.00	13272.00	7000	20220712	-36.93	4135	20230328	6.77	5480	-19.43	20230202	4135	6.77	20230328	7000	-36.93	20220712	4135	6.77	20230328	0.30	N	078020	5000	2774 억	408661	N	N	0	N	N
15	20230629	110606	57	100.00	KOSDAQ	금융	N	N	N	N		N	4465	-25	5	-0.56	40196725	9019	40.66	4475	4480	4450	5830	3145	4490	4456.89	0.74	0	9	4550	4520	4495	4465	4440	4507	4452	2774	1342	5000	3140	5	1	55481190	2477	10.94	0.34	12	0.02	408.00	13272.00	7000	20220712	-36.21	4135	20230328	7.98	5480	-18.52	20230202	4135	7.98	20230328	7000	-36.21	20220712	4135	7.98	20230328	0.30	N	078020	5000	2774 억	408661	N	N	0	N	N
16	20230629	100607	57	100.00	KOSDAQ	금융	N	N	N	N		N	4450	-40	5	-0.89	26220995	5882	26.52	4475	4480	4450	5830	3145	4490	4457.84	0.74	0	20	4550	4520	4495	4465	4440	4507	4452	2774	1342	5000	3140	5	1	55481190	2469	10.91	0.34	12	0.01	408.00	13272.00	7000	20220712	-36.43	4135	20230328	7.62	5480	-18.80	20230202	4135	7.62	20230328	7000	-36.43	20220712	4135	7.62	20230328	0.30	N	078020	5000	2774 억	408661	N	N	0	N	N
17	20230629	090553	57	100.00	KOSDAQ	금융	N	N	N	N		N	4465	-25	5	-0.56	1525085	341	1.54	4475	4480	4465	5830	3145	4490	4472.39	0.74	0	-168	4550	4520	4495	4465	4440	4507	4452	2774	1342	5000	3140	5	1	55481190	2477	10.94	0.34	12	0.00	408.00	13272.00	7000	20220712	-36.21	4135	20230328	7.98	5480	-18.52	20230202	4135	7.98	20230328	7000	-36.21	20220712	4135	7.98	20230328	0.30	N	078020	5000	2774 억	408661	N	N	0	N	N
18	20230628	160558	57	100.00	KOSDAQ	금융	N	N	N	N		N	4490	0	3	0.00	99573555	22174	69.47	4525	4525	4470	5830	3145	4490	4490.55	0.73	0	2186	4570	4530	4480	4440	4390	4550	4460	2774	1342	5000	3140	5	1	55481190	2491	11.00	0.34	12	0.04	408.00	13272.00	7000	20220712	-35.86	4135	20230328	8.59	5480	-18.07	20230202	4135	8.59	20230328	7000	-35.86	20220712	4135	8.59	20230328	0.29	N	078020	5000	2774 억	406914	N	N	0	N	N
19	20230628	150603	57	100.00	KOSDAQ	금융	N	N	N	N		N	4485	-5	5	-0.11	97518580	21716	68.04	4525	4525	4470	5830	3145	4490	4490.63	0.73	0	2102	4570	4530	4480	4440	4390	4550	4460	2774	1342	5000	3140	5	1	55481190	2488	10.99	0.34	12	0.04	408.00	13272.00	7000	20220712	-35.93	4135	20230328	8.46	5480	-18.16	20230202	4135	8.46	20230328	7000	-35.93	20220712	4135	8.46	20230328	0.29	N	078020	5000	2774 억	406914	N	N	0	N	N
20	20230628	140600	57	100.00	KOSDAQ	금융	N	N	N	N		N	4490	0	3	0.00	95366575	21236	66.54	4525	4525	4470	5830	3145	4490	4490.80	0.73	0	2064	4570	4530	4480	4440	4390	4550	4460	2774	1342	5000	3140	5	1	55481190	2491	11.00	0.34	12	0.04	408.00	13272.00	7000	20220712	-35.86	4135	20230328	8.59	5480	-18.07	20230202	4135	8.59	20230328	7000	-35.86	20220712	4135	8.59	20230328	0.29	N	078020	5000	2774 억	406914	N	N	0	N	N
21	20230628	130601	57	100.00	KOSDAQ	금융	N	N	N	N		N	4495	5	2	0.11	92109155	20510	64.26	4525	4525	4470	5830	3145	4490	4490.94	0.73	0	2600	4570	4530	4480	4440	4390	4550	4460	2774	1342	5000	3140	5	1	55481190	2494	11.02	0.34	12	0.04	408.00	13272.00	7000	20220712	-35.79	4135	20230328	8.71	5480	-17.97	20230202	4135	8.71	20230328	7000	-35.79	20220712	4135	8.71	20230328	0.29	N	078020	5000	2774 억	406914	N	N	0	N	N
22	20230628	120550	57	100.00	KOSDAQ	금융	N	N	N	N		N	4495	5	2	0.11	86032075	19158	60.02	4525	4525	4470	5830	3145	4490	4490.66	0.73	0	2602	4570	4530	4480	4440	4390	4550	4460	2774	1342	5000	3140	5	1	55481190	2494	11.02	0.34	12	0.03	408.00	13272.00	7000	20220712	-35.79	4135	20230328	8.71	5480	-17.97	20230202	4135	8.71	20230328	7000	-35.79	20220712	4135	8.71	20230328	0.29	N	078020	5000	2774 억	406914	N	N	0	N	N
23	20230628	110605	57	100.00	KOSDAQ	금융	N	N	N	N		N	4480	-10	5	-0.22	74134835	16501	51.70	4525	4525	4470	5830	3145	4490	4492.75	0.73	0	1877	4570	4530	4480	4440	4390	4550	4460	2774	1342	5000	3140	5	1	55481190	2486	10.98	0.34	12	0.03	408.00	13272.00	7000	20220712	-36.00	4135	20230328	8.34	5480	-18.25	20230202	4135	8.34	20230328	7000	-36.00	20220712	4135	8.34	20230328	0.29	N	078020	5000	2774 억	406914	N	N	0	N	N
24	20230628	100605	57	100.00	KOSDAQ	금융	N	N	N	N		N	4480	-10	5	-0.22	63476215	14120	44.24	4525	4525	4480	5830	3145	4490	4495.48	0.73	0	605	4570	4530	4480	4440	4390	4550	4460	2774	1342	5000	3140	5	1	55481190	2486	10.98	0.34	12	0.03	408.00	13272.00	7000	20220712	-36.00	4135	20230328	8.34	5480	-18.25	20230202	4135	8.34	20230328	7000	-36.00	20220712	4135	8.34	20230328	0.29	N	078020	5000	2774 억	406914	N	N	0	N	N
25	20230628	090602	57	100.00	KOSDAQ	금융	N	N	N	N		N	4490	0	3	0.00	389005	86	0.27	4525	4525	4490	5830	3145	4490	4523.31	0.73	0	0	4570	4530	4480	4440	4390	4550	4460	2774	1342	5000	3140	5	1	55481190	2491	11.00	0.34	12	0.00	408.00	13272.00	7000	20220712	-35.86	4135	20230328	8.59	5480	-18.07	20230202	4135	8.59	20230328	7000	-35.86	20220712	4135	8.59	20230328	0.29	N	078020	5000	2774 억	406914	N	N	0	N	N
26	20230627	160602	57	100.00	KOSDAQ	금융	N	N	N	N		N	4490	30	2	0.67	142618320	31917	141.55	4460	4520	4430	5790	3125	4460	4468.41	0.73	0	-404	4520	4490	4470	4440	4420	4480	4430	2774	1332	5000	3120	5	1	55481190	2491	11.00	0.34	12	0.06	408.00	13272.00	7000	20220712	-35.86	4135	20230328	8.59	5480	-18.07	20230202	4135	8.59	20230328	7000	-35.86	20220712	4135	8.59	20230328	0.29	N	078020	5000	2774 억	407319	N	N	282	N	N
27	20230627	150606	57	100.00	KOSDAQ	금융	N	N	N	N		N	4510	50	2	1.12	131446440	29429	130.52	4460	4520	4430	5790	3125	4460	4466.56	0.73	0	-404	4520	4490	4470	4440	4420	4480	4430	2774	1332	5000	3120	5	1	55481190	2502	11.05	0.34	12	0.05	408.00	13272.00	7000	20220712	-35.57	4135	20230328	9.07	5480	-17.70	20230202	4135	9.07	20230328	7000	-35.57	20220712	4135	9.07	20230328	0.29	N	078020	5000	2774 억	407319	N	N	282	N	N
28	20230627	140613	57	100.00	KOSDAQ	금융	N	N	N	N		N	4460	0	3	0.00	70562225	15869	70.38	4460	4480	4430	5790	3125	4460	4446.55	0.73	0	-747	4520	4490	4470	4440	4420	4480	4430	2774	1332	5000	3120	5	1	55481190	2474	10.93	0.34	12	0.03	408.00	13272.00	7000	20220712	-36.29	4135	20230328	7.86	5480	-18.61	20230202	4135	7.86	20230328	7000	-36.29	20220712	4135	7.86	20230328	0.29	N	078020	5000	2774 억	407319	N	N	282	N	N
29	20230627	130611	57	100.00	KOSDAQ	금융	N	N	N	N		N	4455	-5	5	-0.11	66672445	14998	66.52	4460	4480	4430	5790	3125	4460	4445.42	0.73	0	-747	4520	4490	4470	4440	4420	4480	4430	2774	1332	5000	3120	5	1	55481190	2472	10.92	0.34	12	0.03	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.29	N	078020	5000	2774 억	407319	N	N	282	N	N
30	20230627	120613	57	100.00	KOSDAQ	금융	N	N	N	N		N	4450	-10	5	-0.22	64375080	14482	64.23	4460	4480	4430	5790	3125	4460	4445.18	0.73	0	-747	4520	4490	4470	4440	4420	4480	4430	2774	1332	5000	3120	5	1	55481190	2469	10.91	0.34	12	0.03	408.00	13272.00	7000	20220712	-36.43	4135	20230328	7.62	5480	-18.80	20230202	4135	7.62	20230328	7000	-36.43	20220712	4135	7.62	20230328	0.29	N	078020	5000	2774 억	407319	N	N	282	N	N
31	20230627	110616	57	100.00	KOSDAQ	금융	N	N	N	N		N	4465	5	2	0.11	61129440	13753	60.99	4460	4480	4430	5790	3125	4460	4444.81	0.73	0	-748	4520	4490	4470	4440	4420	4480	4430	2774	1332	5000	3120	5	1	55481190	2477	10.94	0.34	12	0.02	408.00	13272.00	7000	20220712	-36.21	4135	20230328	7.98	5480	-18.52	20230202	4135	7.98	20230328	7000	-36.21	20220712	4135	7.98	20230328	0.29	N	078020	5000	2774 억	407319	N	N	282	N	N
32	20230627	100559	57	100.00	KOSDAQ	금융	N	N	N	N		N	4440	-20	5	-0.45	25744290	5789	25.67	4460	4480	4435	5790	3125	4460	4447.10	0.73	0	-6	4520	4490	4470	4440	4420	4480	4430	2774	1332	5000	3120	5	1	55481190	2463	10.88	0.33	12	0.01	408.00	13272.00	7000	20220712	-36.57	4135	20230328	7.38	5480	-18.98	20230202	4135	7.38	20230328	7000	-36.57	20220712	4135	7.38	20230328	0.29	N	078020	5000	2774 억	407319	N	N	282	N	N
33	20230627	090603	57	100.00	KOSDAQ	금융	N	N	N	N		N	4455	-5	5	-0.11	7885695	1771	7.85	4460	4460	4450	5790	3125	4460	4452.68	0.73	0	-1	4520	4490	4470	4440	4420	4480	4430	2774	1332	5000	3120	5	1	55481190	2472	10.92	0.34	12	0.00	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.29	N	078020	5000	2774 억	407319	N	N	282	N	N
34	20230626	160600	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4460	-65	5	-1.44	100581830	22537	166.02	4500	4500	4450	5880	3170	4525	4462.96	0.74	0	-3586	4598	4561	4523	4486	4448	4542	4467	2774	1355	5000	3160	5	1	55481190	2474	10.93	0.34	12	0.04	408.00	13272.00	7000	20220712	-36.29	4135	20230328	7.86	5480	-18.61	20230202	4135	7.86	20230328	7000	-36.29	20220712	4135	7.86	20230328	0.30	N	078020	5000	2774 억	410812	N	N	282	N	N
35	20230626	150604	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4460	-65	5	-1.44	93427000	20932	154.20	4500	4500	4450	5880	3170	4525	4463.36	0.74	0	-3225	4598	4561	4523	4486	4448	4542	4467	2774	1355	5000	3160	5	1	55481190	2474	10.93	0.34	12	0.04	408.00	13272.00	7000	20220712	-36.29	4135	20230328	7.86	5480	-18.61	20230202	4135	7.86	20230328	7000	-36.29	20220712	4135	7.86	20230328	0.30	N	078020	5000	2774 억	410812	N	N	0	N	N
36	20230626	140605	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4460	-65	5	-1.44	73384350	16434	121.06	4500	4500	4450	5880	3170	4525	4465.40	0.74	0	-1771	4598	4561	4523	4486	4448	4542	4467	2774	1355	5000	3160	5	1	55481190	2474	10.93	0.34	12	0.03	408.00	13272.00	7000	20220712	-36.29	4135	20230328	7.86	5480	-18.61	20230202	4135	7.86	20230328	7000	-36.29	20220712	4135	7.86	20230328	0.30	N	078020	5000	2774 억	410812	N	N	0	N	N
37	20230626	130602	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4470	-55	5	-1.22	64974535	14548	107.17	4500	4500	4450	5880	3170	4525	4466.22	0.74	0	-849	4598	4561	4523	4486	4448	4542	4467	2774	1355	5000	3160	5	1	55481190	2480	10.96	0.34	12	0.03	408.00	13272.00	7000	20220712	-36.14	4135	20230328	8.10	5480	-18.43	20230202	4135	8.10	20230328	7000	-36.14	20220712	4135	8.10	20230328	0.30	N	078020	5000	2774 억	410812	N	N	0	N	N
38	20230626	120601	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4460	-65	5	-1.44	58182625	13026	95.96	4500	4500	4450	5880	3170	4525	4466.65	0.74	0	-268	4598	4561	4523	4486	4448	4542	4467	2774	1355	5000	3160	5	1	55481190	2474	10.93	0.34	12	0.02	408.00	13272.00	7000	20220712	-36.29	4135	20230328	7.86	5480	-18.61	20230202	4135	7.86	20230328	7000	-36.29	20220712	4135	7.86	20230328	0.30	N	078020	5000	2774 억	410812	N	N	0	N	N
39	20230626	110600	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4470	-55	5	-1.22	51606170	11554	85.11	4500	4500	4450	5880	3170	4525	4466.52	0.74	0	146	4598	4561	4523	4486	4448	4542	4467	2774	1355	5000	3160	5	1	55481190	2480	10.96	0.34	12	0.02	408.00	13272.00	7000	20220712	-36.14	4135	20230328	8.10	5480	-18.43	20230202	4135	8.10	20230328	7000	-36.14	20220712	4135	8.10	20230328	0.30	N	078020	5000	2774 억	410812	N	N	0	N	N
40	20230626	100601	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4455	-70	5	-1.55	44782505	10028	73.87	4500	4500	4450	5880	3170	4525	4465.75	0.74	0	679	4598	4561	4523	4486	4448	4542	4467	2774	1355	5000	3160	5	1	55481190	2472	10.92	0.34	12	0.02	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.30	N	078020	5000	2774 억	410812	N	N	0	N	N
41	20230626	090603	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4500	-25	5	-0.55	6462000	1436	10.58	4500	4500	4500	5880	3170	4525	4500.00	0.74	0	-11	4598	4561	4523	4486	4448	4542	4467	2774	1355	5000	3160	5	1	55481190	2497	11.03	0.34	12	0.00	408.00	13272.00	7000	20220712	-35.71	4135	20230328	8.83	5480	-17.88	20230202	4135	8.83	20230328	7000	-35.71	20220712	4135	8.83	20230328	0.30	N	078020	5000	2774 억	410812	N	N	0	N	N
42	20230623	171520	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4525	10	2	0.22	61148150	13575	56.54	4540	4560	4485	5860	3165	4515	4504.47	0.74	0	2000	4555	4535	4515	4495	4475	4545	4505	2774	1347	5000	3160	5	1	55481190	2511	11.09	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.36	4135	20230328	9.43	5480	-17.43	20230202	4135	9.43	20230328	7000	-35.36	20220712	4135	9.43	20230328	0.30	N	078020	5000	2774 억	408813	N	N	0	N	N
43	20230623	140501	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4500	-15	5	-0.33	31655480	7027	29.27	4540	4560	4485	5860	3165	4515	4504.84	0.74	0	991	4555	4535	4515	4495	4475	4545	4505	2774	1347	5000	3160	5	1	55481190	2497	11.03	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.71	4135	20230328	8.83	5480	-17.88	20230202	4135	8.83	20230328	7000	-35.71	20220712	4135	8.83	20230328	0.30	N	078020	5000	2774 억	408813	N	N	0	N	N
44	20230622	160944	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4515	5	2	0.11	108325005	23980	68.41	4510	4535	4495	5860	3160	4510	4517.31	0.74	0	577	4560	4535	4505	4480	4450	4547	4492	2774	1350	5000	3150	5	1	55481190	2505	11.07	0.34	12	0.04	408.00	13272.00	7000	20220712	-35.50	4135	20230328	9.19	5480	-17.61	20230202	4135	9.19	20230328	7000	-35.50	20220712	4135	9.19	20230328	0.29	N	078020	5000	2774 억	409623	N	N	169	N	N
45	20230622	150123	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4525	15	2	0.33	106509235	23578	67.27	4510	4535	4495	5860	3160	4510	4517.31	0.74	0	577	4560	4535	4505	4480	4450	4547	4492	2774	1350	5000	3150	5	1	55481190	2511	11.09	0.34	12	0.04	408.00	13272.00	7000	20220712	-35.36	4135	20230328	9.43	5480	-17.43	20230202	4135	9.43	20230328	7000	-35.36	20220712	4135	9.43	20230328	0.29	N	078020	5000	2774 억	409623	N	N	169	N	N
46	20230622	140600	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4515	5	2	0.11	59376860	13161	37.55	4510	4520	4495	5860	3160	4510	4511.58	0.74	0	579	4560	4535	4505	4480	4450	4547	4492	2774	1350	5000	3150	5	1	55481190	2505	11.07	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.50	4135	20230328	9.19	5480	-17.61	20230202	4135	9.19	20230328	7000	-35.50	20220712	4135	9.19	20230328	0.29	N	078020	5000	2774 억	409623	N	N	169	N	N
47	20230622	130158	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4515	5	2	0.11	51299530	11372	32.44	4510	4520	4495	5860	3160	4510	4511.04	0.74	0	579	4560	4535	4505	4480	4450	4547	4492	2774	1350	5000	3150	5	1	55481190	2505	11.07	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.50	4135	20230328	9.19	5480	-17.61	20230202	4135	9.19	20230328	7000	-35.50	20220712	4135	9.19	20230328	0.29	N	078020	5000	2774 억	409623	N	N	169	N	N
48	20230622	120148	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4500	-10	5	-0.22	13866615	3080	8.79	4510	4520	4495	5860	3160	4510	4502.15	0.74	0	-63	4560	4535	4505	4480	4450	4547	4492	2774	1350	5000	3150	5	1	55481190	2497	11.03	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.71	4135	20230328	8.83	5480	-17.88	20230202	4135	8.83	20230328	7000	-35.71	20220712	4135	8.83	20230328	0.29	N	078020	5000	2774 억	409623	N	N	169	N	N
49	20230622	110856	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4495	-15	5	-0.33	9122755	2025	5.78	4510	4520	4495	5860	3160	4510	4505.06	0.74	0	-64	4560	4535	4505	4480	4450	4547	4492	2774	1350	5000	3150	5	1	55481190	2494	11.02	0.34	12	0.00	408.00	13272.00	7000	20220712	-35.79	4135	20230328	8.71	5480	-17.97	20230202	4135	8.71	20230328	7000	-35.79	20220712	4135	8.71	20230328	0.29	N	078020	5000	2774 억	409623	N	N	169	N	N
50	20230622	100508	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4510	0	3	0.00	3807585	844	2.41	4510	4520	4510	5860	3160	4510	4511.36	0.74	0	-64	4560	4535	4505	4480	4450	4547	4492	2774	1350	5000	3150	5	1	55481190	2502	11.05	0.34	12	0.00	408.00	13272.00	7000	20220712	-35.57	4135	20230328	9.07	5480	-17.70	20230202	4135	9.07	20230328	7000	-35.57	20220712	4135	9.07	20230328	0.29	N	078020	5000	2774 억	409623	N	N	169	N	N
51	20230622	090257	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4520	10	2	0.22	762200	169	0.48	4510	4520	4510	5860	3160	4510	4510.06	0.74	0	-53	4560	4535	4505	4480	4450	4547	4492	2774	1350	5000	3150	5	1	55481190	2508	11.08	0.34	12	0.00	408.00	13272.00	7000	20220712	-35.43	4135	20230328	9.31	5480	-17.52	20230202	4135	9.31	20230328	7000	-35.43	20220712	4135	9.31	20230328	0.29	N	078020	5000	2774 억	409623	N	N	169	N	N
52	20230621	160730	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4510	-5	5	-0.11	157327520	35012	86.80	4475	4530	4475	5860	3165	4515	4493.51	0.74	0	-2424	4558	4536	4508	4486	4458	4522	4472	2774	1347	5000	3160	5	1	55481190	2502	11.05	0.34	12	0.06	408.00	13272.00	7000	20220712	-35.57	4135	20230328	9.07	5480	-17.70	20230202	4135	9.07	20230328	7000	-35.57	20220712	4135	9.07	20230328	0.29	N	078020	5000	2774 억	411887	N	N	169	N	N
53	20230621	150218	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4485	-30	5	-0.66	132501155	29507	73.15	4475	4515	4475	5860	3165	4515	4490.50	0.74	0	-2612	4558	4536	4508	4486	4458	4522	4472	2774	1347	5000	3160	5	1	55481190	2488	10.99	0.34	12	0.05	408.00	13272.00	7000	20220712	-35.93	4135	20230328	8.46	5480	-18.16	20230202	4135	8.46	20230328	7000	-35.93	20220712	4135	8.46	20230328	0.29	N	078020	5000	2774 억	411887	N	N	0	N	N
54	20230621	140111	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4475	-40	5	-0.89	99006045	22053	54.67	4475	4515	4475	5860	3165	4515	4489.46	0.74	0	-2241	4558	4536	4508	4486	4458	4522	4472	2774	1347	5000	3160	5	1	55481190	2483	10.97	0.34	12	0.04	408.00	13272.00	7000	20220712	-36.07	4135	20230328	8.22	5480	-18.34	20230202	4135	8.22	20230328	7000	-36.07	20220712	4135	8.22	20230328	0.29	N	078020	5000	2774 억	411887	N	N	0	N	N
55	20230621	131011	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4480	-35	5	-0.78	87280395	19433	48.18	4475	4515	4475	5860	3165	4515	4491.35	0.74	0	-2351	4558	4536	4508	4486	4458	4522	4472	2774	1347	5000	3160	5	1	55481190	2486	10.98	0.34	12	0.04	408.00	13272.00	7000	20220712	-36.00	4135	20230328	8.34	5480	-18.25	20230202	4135	8.34	20230328	7000	-36.00	20220712	4135	8.34	20230328	0.29	N	078020	5000	2774 억	411887	N	N	0	N	N
56	20230621	120720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4485	-30	5	-0.66	63675940	14166	35.12	4475	4515	4475	5860	3165	4515	4494.98	0.74	0	-2613	4558	4536	4508	4486	4458	4522	4472	2774	1347	5000	3160	5	1	55481190	2488	10.99	0.34	12	0.03	408.00	13272.00	7000	20220712	-35.93	4135	20230328	8.46	5480	-18.16	20230202	4135	8.46	20230328	7000	-35.93	20220712	4135	8.46	20230328	0.29	N	078020	5000	2774 억	411887	N	N	0	N	N
57	20230621	110914	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4500	-15	5	-0.33	48402675	10765	26.69	4475	4515	4475	5860	3165	4515	4496.30	0.74	0	-2854	4558	4536	4508	4486	4458	4522	4472	2774	1347	5000	3160	5	1	55481190	2497	11.03	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.71	4135	20230328	8.83	5480	-17.88	20230202	4135	8.83	20230328	7000	-35.71	20220712	4135	8.83	20230328	0.29	N	078020	5000	2774 억	411887	N	N	0	N	N
58	20230621	100133	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4510	-5	5	-0.11	30167040	6714	16.64	4475	4515	4475	5860	3165	4515	4493.15	0.74	0	-1777	4558	4536	4508	4486	4458	4522	4472	2774	1347	5000	3160	5	1	55481190	2502	11.05	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.57	4135	20230328	9.07	5480	-17.70	20230202	4135	9.07	20230328	7000	-35.57	20220712	4135	9.07	20230328	0.29	N	078020	5000	2774 억	411887	N	N	0	N	N
59	20230621	090708	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4500	-15	5	-0.33	10203700	2271	5.63	4475	4515	4475	5860	3165	4515	4493.04	0.74	0	-556	4558	4536	4508	4486	4458	4522	4472	2774	1347	5000	3160	5	1	55481190	2497	11.03	0.34	12	0.00	408.00	13272.00	7000	20220712	-35.71	4135	20230328	8.83	5480	-17.88	20230202	4135	8.83	20230328	7000	-35.71	20220712	4135	8.83	20230328	0.29	N	078020	5000	2774 억	411887	N	N	0	N	N
60	20230620	160307	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4515	-15	5	-0.33	180744920	40232	278.69	4530	4530	4480	5880	3175	4530	4492.51	0.76	0	-7314	4603	4566	4538	4501	4473	4552	4487	2774	1352	5000	3170	5	1	55481190	2505	11.07	0.34	12	0.07	408.00	13272.00	7000	20220712	-35.50	4135	20230328	9.19	5480	-17.61	20230202	4135	9.19	20230328	7000	-35.50	20220712	4135	9.19	20230328	0.29	N	078020	5000	2774 억	419930	N	N	0	N	N
61	20230620	150328	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4490	-40	5	-0.88	169408715	37710	261.22	4530	4530	4480	5880	3175	4530	4492.41	0.76	0	-7017	4603	4566	4538	4501	4473	4552	4487	2774	1352	5000	3170	5	1	55481190	2491	11.00	0.34	12	0.07	408.00	13272.00	7000	20220712	-35.86	4135	20230328	8.59	5480	-18.07	20230202	4135	8.59	20230328	7000	-35.86	20220712	4135	8.59	20230328	0.29	N	078020	5000	2774 억	419930	N	N	0	N	N
62	20230620	140619	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4500	-30	5	-0.66	131876365	29351	203.32	4530	4530	4480	5880	3175	4530	4493.08	0.76	0	-5799	4603	4566	4538	4501	4473	4552	4487	2774	1352	5000	3170	5	1	55481190	2497	11.03	0.34	12	0.05	408.00	13272.00	7000	20220712	-35.71	4135	20230328	8.83	5480	-17.88	20230202	4135	8.83	20230328	7000	-35.71	20220712	4135	8.83	20230328	0.29	N	078020	5000	2774 억	419930	N	N	0	N	N
63	20230620	130216	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4500	-30	5	-0.66	91274895	20308	140.68	4530	4530	4480	5880	3175	4530	4494.53	0.76	0	-4505	4603	4566	4538	4501	4473	4552	4487	2774	1352	5000	3170	5	1	55481190	2497	11.03	0.34	12	0.04	408.00	13272.00	7000	20220712	-35.71	4135	20230328	8.83	5480	-17.88	20230202	4135	8.83	20230328	7000	-35.71	20220712	4135	8.83	20230328	0.29	N	078020	5000	2774 억	419930	N	N	0	N	N
64	20230620	120132	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4490	-40	5	-0.88	89367035	19884	137.74	4530	4530	4480	5880	3175	4530	4494.42	0.76	0	-4585	4603	4566	4538	4501	4473	4552	4487	2774	1352	5000	3170	5	1	55481190	2491	11.00	0.34	12	0.04	408.00	13272.00	7000	20220712	-35.86	4135	20230328	8.59	5480	-18.07	20230202	4135	8.59	20230328	7000	-35.86	20220712	4135	8.59	20230328	0.29	N	078020	5000	2774 억	419930	N	N	0	N	N
65	20230620	110405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4500	-30	5	-0.66	82203385	18290	126.70	4530	4530	4480	5880	3175	4530	4494.44	0.76	0	-3850	4603	4566	4538	4501	4473	4552	4487	2774	1352	5000	3170	5	1	55481190	2497	11.03	0.34	12	0.03	408.00	13272.00	7000	20220712	-35.71	4135	20230328	8.83	5480	-17.88	20230202	4135	8.83	20230328	7000	-35.71	20220712	4135	8.83	20230328	0.29	N	078020	5000	2774 억	419930	N	N	0	N	N
66	20230620	100110	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4495	-35	5	-0.77	59801780	13312	92.21	4530	4530	4480	5880	3175	4530	4492.32	0.76	0	-2090	4603	4566	4538	4501	4473	4552	4487	2774	1352	5000	3170	5	1	55481190	2494	11.02	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.79	4135	20230328	8.71	5480	-17.97	20230202	4135	8.71	20230328	7000	-35.79	20220712	4135	8.71	20230328	0.29	N	078020	5000	2774 억	419930	N	N	0	N	N
67	20230620	090813	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4505	-25	5	-0.55	13975190	3101	21.48	4530	4530	4500	5880	3175	4530	4506.67	0.76	0	-2257	4603	4566	4538	4501	4473	4552	4487	2774	1352	5000	3170	5	1	55481190	2499	11.04	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.64	4135	20230328	8.95	5480	-17.79	20230202	4135	8.95	20230328	7000	-35.64	20220712	4135	8.95	20230328	0.29	N	078020	5000	2774 억	419930	N	N	0	N	N
68	20230619	160940	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4530	0	3	0.00	65209120	14403	96.08	4575	4575	4510	5880	3175	4530	4527.47	0.76	0	-3987	4566	4547	4526	4507	4486	4557	4517	2774	1352	5000	3170	5	1	55481190	2513	11.10	0.34	12	0.03	408.00	13272.00	7000	20220712	-35.29	4135	20230328	9.55	5480	-17.34	20230202	4135	9.55	20230328	7000	-35.29	20220712	4135	9.55	20230328	0.29	N	078020	5000	2774 억	423944	N	N	13	N	N
69	20230619	150835	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4540	10	2	0.22	61147910	13507	90.11	4575	4575	4510	5880	3175	4530	4527.13	0.76	0	-3781	4566	4547	4526	4507	4486	4557	4517	2774	1352	5000	3170	5	1	55481190	2519	11.13	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.14	4135	20230328	9.79	5480	-17.15	20230202	4135	9.79	20230328	7000	-35.14	20220712	4135	9.79	20230328	0.29	N	078020	5000	2774 억	423944	N	N	13	N	N
70	20230619	141019	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4520	-10	5	-0.22	45557415	10067	67.16	4575	4575	4510	5880	3175	4530	4525.42	0.76	0	-3048	4566	4547	4526	4507	4486	4557	4517	2774	1352	5000	3170	5	1	55481190	2508	11.08	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.43	4135	20230328	9.31	5480	-17.52	20230202	4135	9.31	20230328	7000	-35.43	20220712	4135	9.31	20230328	0.29	N	078020	5000	2774 억	423944	N	N	13	N	N
71	20230619	130537	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4530	0	3	0.00	38201885	8441	56.31	4575	4575	4510	5880	3175	4530	4525.75	0.76	0	-2164	4566	4547	4526	4507	4486	4557	4517	2774	1352	5000	3170	5	1	55481190	2513	11.10	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.29	4135	20230328	9.55	5480	-17.34	20230202	4135	9.55	20230328	7000	-35.29	20220712	4135	9.55	20230328	0.29	N	078020	5000	2774 억	423944	N	N	13	N	N
72	20230619	120110	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4520	-10	5	-0.22	23909075	5283	35.24	4575	4575	4510	5880	3175	4530	4525.66	0.76	0	-1641	4566	4547	4526	4507	4486	4557	4517	2774	1352	5000	3170	5	1	55481190	2508	11.08	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.43	4135	20230328	9.31	5480	-17.52	20230202	4135	9.31	20230328	7000	-35.43	20220712	4135	9.31	20230328	0.29	N	078020	5000	2774 억	423944	N	N	13	N	N
73	20230619	110524	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4530	0	3	0.00	21515880	4754	31.71	4575	4575	4510	5880	3175	4530	4525.85	0.76	0	-1577	4566	4547	4526	4507	4486	4557	4517	2774	1352	5000	3170	5	1	55481190	2513	11.10	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.29	4135	20230328	9.55	5480	-17.34	20230202	4135	9.55	20230328	7000	-35.29	20220712	4135	9.55	20230328	0.29	N	078020	5000	2774 억	423944	N	N	13	N	N
74	20230619	100745	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4520	-10	5	-0.22	8335855	1841	12.28	4575	4575	4510	5880	3175	4530	4527.90	0.76	0	-1009	4566	4547	4526	4507	4486	4557	4517	2774	1352	5000	3170	5	1	55481190	2508	11.08	0.34	12	0.00	408.00	13272.00	7000	20220712	-35.43	4135	20230328	9.31	5480	-17.52	20230202	4135	9.31	20230328	7000	-35.43	20220712	4135	9.31	20230328	0.29	N	078020	5000	2774 억	423944	N	N	13	N	N
75	20230619	090710	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4530	0	3	0.00	964905	212	1.41	4575	4575	4530	5880	3175	4530	4551.44	0.76	0	-11	4566	4547	4526	4507	4486	4557	4517	2774	1352	5000	3170	5	1	55481190	2513	11.10	0.34	12	0.00	408.00	13272.00	7000	20220712	-35.29	4135	20230328	9.55	5480	-17.34	20230202	4135	9.55	20230328	7000	-35.29	20220712	4135	9.55	20230328	0.29	N	078020	5000	2774 억	423944	N	N	13	N	N
76	20230616	160157	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4530	15	2	0.33	67737625	14975	61.93	4520	4545	4505	5860	3165	4515	4523.35	0.76	0	151	4641	4577	4541	4477	4441	4560	4460	2774	1347	5000	3160	5	1	55481190	2513	11.10	0.34	12	0.03	408.00	13272.00	7000	20220712	-35.29	4135	20230328	9.55	5480	-17.34	20230202	4135	9.55	20230328	7000	-35.29	20220712	4135	9.55	20230328	0.30	N	078020	5000	2774 억	423594	N	N	13	N	N
77	20230616	150305	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4520	5	2	0.11	62384825	13793	57.04	4520	4545	4505	5860	3165	4515	4522.93	0.76	0	244	4641	4577	4541	4477	4441	4560	4460	2774	1347	5000	3160	5	1	55481190	2508	11.08	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.43	4135	20230328	9.31	5480	-17.52	20230202	4135	9.31	20230328	7000	-35.43	20220712	4135	9.31	20230328	0.30	N	078020	5000	2774 억	423594	N	N	29	N	N
78	20230616	140638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4525	10	2	0.22	56511800	12495	51.67	4520	4545	4505	5860	3165	4515	4522.75	0.76	0	142	4641	4577	4541	4477	4441	4560	4460	2774	1347	5000	3160	5	1	55481190	2511	11.09	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.36	4135	20230328	9.43	5480	-17.43	20230202	4135	9.43	20230328	7000	-35.36	20220712	4135	9.43	20230328	0.30	N	078020	5000	2774 억	423594	N	N	29	N	N
79	20230616	130108	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4535	20	2	0.44	46899130	10372	42.89	4520	4545	4505	5860	3165	4515	4521.71	0.76	0	166	4641	4577	4541	4477	4441	4560	4460	2774	1347	5000	3160	5	1	55481190	2516	11.12	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.21	4135	20230328	9.67	5480	-17.24	20230202	4135	9.67	20230328	7000	-35.21	20220712	4135	9.67	20230328	0.30	N	078020	5000	2774 억	423594	N	N	29	N	N
80	20230616	120123	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4545	30	2	0.66	36731565	8126	33.60	4520	4545	4505	5860	3165	4515	4520.25	0.76	0	-531	4641	4577	4541	4477	4441	4560	4460	2774	1347	5000	3160	5	1	55481190	2522	11.14	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.07	4135	20230328	9.92	5480	-17.06	20230202	4135	9.92	20230328	7000	-35.07	20220712	4135	9.92	20230328	0.30	N	078020	5000	2774 억	423594	N	N	29	N	N
81	20230616	110338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4520	5	2	0.11	32579185	7208	29.81	4520	4545	4505	5860	3165	4515	4519.86	0.76	0	-1045	4641	4577	4541	4477	4441	4560	4460	2774	1347	5000	3160	5	1	55481190	2508	11.08	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.43	4135	20230328	9.31	5480	-17.52	20230202	4135	9.31	20230328	7000	-35.43	20220712	4135	9.31	20230328	0.30	N	078020	5000	2774 억	423594	N	N	29	N	N
82	20230616	100940	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4510	-5	5	-0.11	13597865	3009	12.44	4520	4545	4505	5860	3165	4515	4519.06	0.76	0	-1205	4641	4577	4541	4477	4441	4560	4460	2774	1347	5000	3160	5	1	55481190	2502	11.05	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.57	4135	20230328	9.07	5480	-17.70	20230202	4135	9.07	20230328	7000	-35.57	20220712	4135	9.07	20230328	0.30	N	078020	5000	2774 억	423594	N	N	29	N	N
83	20230616	090215	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4520	5	2	0.11	555960	123	0.51	4520	4520	4520	5860	3165	4515	4520.00	0.76	0	0	4641	4577	4541	4477	4441	4560	4460	2774	1347	5000	3160	5	1	55481190	2508	11.08	0.34	12	0.00	408.00	13272.00	7000	20220712	-35.43	4135	20230328	9.31	5480	-17.52	20230202	4135	9.31	20230328	7000	-35.43	20220712	4135	9.31	20230328	0.30	N	078020	5000	2774 억	423594	N	N	29	N	N
84	20230615	150924	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4530	-60	5	-1.31	106452075	23525	37.53	4570	4605	4505	5960	3215	4590	4525.06	0.77	0	-3810	4693	4641	4563	4511	4433	4667	4537	2774	1372	5000	3210	5	1	55481190	2513	11.10	0.34	12	0.04	408.00	13272.00	7000	20220712	-35.29	4135	20230328	9.55	5480	-17.34	20230202	4135	9.55	20230328	7000	-35.29	20220712	4135	9.55	20230328	0.31	N	078020	5000	2774 억	427703	N	N	35	N	N
85	20230615	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4510	-80	5	-1.74	75978435	16781	26.77	4570	4605	4505	5960	3215	4590	4527.65	0.77	0	-3013	4693	4641	4563	4511	4433	4667	4537	2774	1372	5000	3210	5	1	55481190	2502	11.05	0.34	12	0.03	408.00	13272.00	7000	20220712	-35.57	4135	20230328	9.07	5480	-17.70	20230202	4135	9.07	20230328	7000	-35.57	20220712	4135	9.07	20230328	0.31	N	078020	5000	2774 억	427703	N	N	35	N	N
86	20230615	130737	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4510	-80	5	-1.74	52339120	11539	18.41	4570	4605	4505	5960	3215	4590	4535.85	0.77	0	-1797	4693	4641	4563	4511	4433	4667	4537	2774	1372	5000	3210	5	1	55481190	2502	11.05	0.34	12	0.02	408.00	13272.00	7000	20220712	-35.57	4135	20230328	9.07	5480	-17.70	20230202	4135	9.07	20230328	7000	-35.57	20220712	4135	9.07	20230328	0.31	N	078020	5000	2774 억	427703	N	N	35	N	N
87	20230615	120905	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4530	-60	5	-1.31	35137765	7729	12.33	4570	4605	4505	5960	3215	4590	4546.22	0.77	0	-2109	4693	4641	4563	4511	4433	4667	4537	2774	1372	5000	3210	5	1	55481190	2513	11.10	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.29	4135	20230328	9.55	5480	-17.34	20230202	4135	9.55	20230328	7000	-35.29	20220712	4135	9.55	20230328	0.31	N	078020	5000	2774 억	427703	N	N	35	N	N
88	20230615	110155	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4530	-60	5	-1.31	23741825	5209	8.31	4570	4605	4530	5960	3215	4590	4557.85	0.77	0	-1847	4693	4641	4563	4511	4433	4667	4537	2774	1372	5000	3210	5	1	55481190	2513	11.10	0.34	12	0.01	408.00	13272.00	7000	20220712	-35.29	4135	20230328	9.55	5480	-17.34	20230202	4135	9.55	20230328	7000	-35.29	20220712	4135	9.55	20230328	0.31	N	078020	5000	2774 억	427703	N	N	35	N	N
89	20230611	184902	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4630	95	2	2.09	536788980	116830	576.34	4555	4800	4430	5890	3175	4535	4594.52	0.78	2478	2816	4621	4577	4546	4502	4471	4562	4487	2774	1357	5000	3170	5	1	55481190	2569	11.35	0.35	12	0.21	408.00	13272.00	7100	20220608	-34.79	4135	20230328	11.97	5480	-15.51	20230202	4135	11.97	20230328	7070	-34.51	20220609	4135	11.97	20230328	0.26	N	078020	5000	2774 억	434507	N	N	5	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History