KissMeData/455910/price/prices-20230701.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	638163655	301311	37.96	2120	2150	2110	2755	1485	2120	2118.01	0.18	0	8918	2200	2160	2120	2080	2040	2180	2100	5	635	100	1480	5	1	5020000	106	0.00	0.00	12	6.00	0.00	0.00	7150	20230721	-70.42	2080	20230728	1.68	7150	-70.42	20230721	2080	1.68	20230728	7150	-70.42	20230721	2080	1.68	20230728	0.00	N	455910	100	5 억		8902	N	N	0	N	00	N
3	20230731	151253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	5	2	0.24	612140080	289007	36.41	2120	2150	2110	2755	1485	2120	2118.08	0.18	0	8918	2200	2160	2120	2080	2040	2180	2100	5	635	100	1480	5	1	5020000	107	0.00	0.00	12	5.76	0.00	0.00	7150	20230721	-70.28	2080	20230728	2.16	7150	-70.28	20230721	2080	2.16	20230728	7150	-70.28	20230721	2080	2.16	20230728	0.00	N	455910	100	5 억		8902	N	N	0	N	00	N
4	20230731	141300	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	515561760	243385	30.66	2120	2150	2110	2755	1485	2120	2118.30	0.18	0	8918	2200	2160	2120	2080	2040	2180	2100	5	635	100	1480	5	1	5020000	106	0.00	0.00	12	4.85	0.00	0.00	7150	20230721	-70.42	2080	20230728	1.68	7150	-70.42	20230721	2080	1.68	20230728	7150	-70.42	20230721	2080	1.68	20230728	0.00	N	455910	100	5 억		8902	N	N	0	N	00	N
5	20230731	131304	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	463081935	218594	27.54	2120	2150	2110	2755	1485	2120	2118.46	0.18	0	8918	2200	2160	2120	2080	2040	2180	2100	5	635	100	1480	5	1	5020000	106	0.00	0.00	12	4.35	0.00	0.00	7150	20230721	-70.35	2080	20230728	1.92	7150	-70.35	20230721	2080	1.92	20230728	7150	-70.35	20230721	2080	1.92	20230728	0.00	N	455910	100	5 억		8902	N	N	0	N	00	N
6	20230731	121312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	429875105	202942	25.56	2120	2150	2110	2755	1485	2120	2118.22	0.18	0	8918	2200	2160	2120	2080	2040	2180	2100	5	635	100	1480	5	1	5020000	106	0.00	0.00	12	4.04	0.00	0.00	7150	20230721	-70.42	2080	20230728	1.68	7150	-70.42	20230721	2080	1.68	20230728	7150	-70.42	20230721	2080	1.68	20230728	0.00	N	455910	100	5 억		8902	N	N	0	N	00	N
7	20230731	111313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	366471615	173033	21.80	2120	2150	2110	2755	1485	2120	2117.93	0.18	0	8918	2200	2160	2120	2080	2040	2180	2100	5	635	100	1480	5	1	5020000	106	0.00	0.00	12	3.45	0.00	0.00	7150	20230721	-70.35	2080	20230728	1.92	7150	-70.35	20230721	2080	1.92	20230728	7150	-70.35	20230721	2080	1.92	20230728	0.00	N	455910	100	5 억		8902	N	N	0	N	00	N
8	20230731	101310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	298381305	140883	17.75	2120	2150	2110	2755	1485	2120	2117.94	0.18	0	8918	2200	2160	2120	2080	2040	2180	2100	5	635	100	1480	5	1	5020000	106	0.00	0.00	12	2.81	0.00	0.00	7150	20230721	-70.35	2080	20230728	1.92	7150	-70.35	20230721	2080	1.92	20230728	7150	-70.35	20230721	2080	1.92	20230728	0.00	N	455910	100	5 억		8902	N	N	0	N	00	N
9	20230731	091258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	35613265	16782	2.11	2120	2145	2120	2755	1485	2120	2122.12	0.18	0	5789	2200	2160	2120	2080	2040	2180	2100	5	635	100	1480	5	1	5020000	106	0.00	0.00	12	0.33	0.00	0.00	7150	20230721	-70.35	2080	20230728	1.92	7150	-70.35	20230721	2080	1.92	20230728	7150	-70.35	20230721	2080	1.92	20230728	0.00	N	455910	100	5 억		8902	N	N	0	N	00	N
10	20230728	161300	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2120	15	2	0.71	1668343990	788488	60.30	2090	2160	2080	2735	1475	2105	2115.87	0.11	0	20250	2388	2246	2173	2031	1958	2210	1995	5	630	100	1470	5	1	5020000	106	0.00	0.00	12	15.71	0.00	0.00	7150	20230721	-70.35	2080	20230728	1.92	7150	-70.35	20230721	2080	1.92	20230728	7150	-70.35	20230721	2080	1.92	20230728	0.00	N	455910	100	5 억		5616	N	N	0	N	00	N
11	20230728	151256	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	0	3	0.00	1624403450	767692	58.71	2090	2160	2080	2735	1475	2105	2115.97	0.11	0	20250	2388	2246	2173	2031	1958	2210	1995	5	630	100	1470	5	1	5020000	106	0.00	0.00	12	15.29	0.00	0.00	7150	20230721	-70.56	2080	20230728	1.20	7150	-70.56	20230721	2080	1.20	20230728	7150	-70.56	20230721	2080	1.20	20230728	0.00	N	455910	100	5 억		5616	N	N	0	N	00	N
12	20230728	141255	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2125	20	2	0.95	1513290255	715043	54.69	2090	2160	2080	2735	1475	2105	2116.37	0.11	0	20832	2388	2246	2173	2031	1958	2210	1995	5	630	100	1470	5	1	5020000	107	0.00	0.00	12	14.24	0.00	0.00	7150	20230721	-70.28	2080	20230728	2.16	7150	-70.28	20230721	2080	2.16	20230728	7150	-70.28	20230721	2080	2.16	20230728	0.00	N	455910	100	5 억		5616	N	N	0	N	00	N
13	20230728	131259	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2130	25	2	1.19	1430241245	675896	51.69	2090	2160	2080	2735	1475	2105	2116.08	0.11	0	20832	2388	2246	2173	2031	1958	2210	1995	5	630	100	1470	5	1	5020000	107	0.00	0.00	12	13.46	0.00	0.00	7150	20230721	-70.21	2080	20230728	2.40	7150	-70.21	20230721	2080	2.40	20230728	7150	-70.21	20230721	2080	2.40	20230728	0.00	N	455910	100	5 억		5616	N	N	0	N	00	N
14	20230728	121256	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2140	35	2	1.66	1212894390	573965	43.90	2090	2160	2080	2735	1475	2105	2113.19	0.11	0	31931	2388	2246	2173	2031	1958	2210	1995	5	630	100	1470	5	1	5020000	107	0.00	0.00	12	11.43	0.00	0.00	7150	20230721	-70.07	2080	20230728	2.88	7150	-70.07	20230721	2080	2.88	20230728	7150	-70.07	20230721	2080	2.88	20230728	0.00	N	455910	100	5 억		5616	N	N	0	N	00	N
15	20230728	111302	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2150	45	2	2.14	1145331845	542353	41.48	2090	2160	2080	2735	1475	2105	2111.79	0.11	0	31824	2388	2246	2173	2031	1958	2210	1995	5	630	100	1470	5	1	5020000	108	0.00	0.00	12	10.80	0.00	0.00	7150	20230721	-69.93	2080	20230728	3.37	7150	-69.93	20230721	2080	3.37	20230728	7150	-69.93	20230721	2080	3.37	20230728	0.00	N	455910	100	5 억		5616	N	N	0	N	00	N
16	20230728	101253	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2125	20	2	0.95	850334560	404648	30.95	2090	2135	2080	2735	1475	2105	2101.41	0.11	0	30375	2388	2246	2173	2031	1958	2210	1995	5	630	100	1470	5	1	5020000	107	0.00	0.00	12	8.06	0.00	0.00	7150	20230721	-70.28	2080	20230728	2.16	7150	-70.28	20230721	2080	2.16	20230728	7150	-70.28	20230721	2080	2.16	20230728	0.00	N	455910	100	5 억		5616	N	N	0	N	00	N
17	20230728	091302	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	0	3	0.00	375217380	179205	13.71	2090	2110	2090	2735	1475	2105	2093.75	0.11	0	3446	2388	2246	2173	2031	1958	2210	1995	5	630	100	1470	5	1	5020000	106	0.00	0.00	12	3.57	0.00	0.00	7150	20230721	-70.56	2090	20230728	0.72	7150	-70.56	20230721	2090	0.72	20230728	7150	-70.56	20230721	2090	0.72	20230728	0.00	N	455910	100	5 억		5616	N	N	0	N	00	N
18	20230727	161253	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	-55	5	-2.55	2670354980	1237829	27.66	2160	2315	2100	2805	1515	2160	2158.06	0.03	0	4330	2746	2452	2306	2012	1866	2380	1940	5	645	100	1510	5	1	5020000	106	0.00	0.00	12	24.66	0.00	0.00	7150	20230721	-70.56	2100	20230727	0.24	7150	-70.56	20230721	2100	0.24	20230727	7150	-70.56	20230721	2100	0.24	20230727	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
19	20230727	151254	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2115	-45	5	-2.08	2510696140	1162016	25.96	2160	2315	2100	2805	1515	2160	2160.65	0.03	0	4330	2746	2452	2306	2012	1866	2380	1940	5	645	100	1510	5	1	5020000	106	0.00	0.00	12	23.15	0.00	0.00	7150	20230721	-70.42	2100	20230727	0.71	7150	-70.42	20230721	2100	0.71	20230727	7150	-70.42	20230721	2100	0.71	20230727	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
20	20230727	141248	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2130	-30	5	-1.39	2156286665	994664	22.22	2160	2315	2125	2805	1515	2160	2168.00	0.03	0	4330	2746	2452	2306	2012	1866	2380	1940	5	645	100	1510	5	1	5020000	107	0.00	0.00	12	19.81	0.00	0.00	7150	20230721	-70.21	2125	20230727	0.24	7150	-70.21	20230721	2125	0.24	20230727	7150	-70.21	20230721	2125	0.24	20230727	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
21	20230727	131245	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2140	-20	5	-0.93	1942807995	894590	19.99	2160	2315	2130	2805	1515	2160	2171.97	0.03	0	0	2746	2452	2306	2012	1866	2380	1940	5	645	100	1510	5	1	5020000	107	0.00	0.00	12	17.82	0.00	0.00	7150	20230721	-70.07	2130	20230727	0.47	7150	-70.07	20230721	2130	0.47	20230727	7150	-70.07	20230721	2130	0.47	20230727	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
22	20230727	121249	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2150	-10	5	-0.46	1763382860	810661	18.11	2160	2315	2130	2805	1515	2160	2175.58	0.03	0	0	2746	2452	2306	2012	1866	2380	1940	5	645	100	1510	5	1	5020000	108	0.00	0.00	12	16.15	0.00	0.00	7150	20230721	-69.93	2130	20230727	0.94	7150	-69.93	20230721	2130	0.94	20230727	7150	-69.93	20230721	2130	0.94	20230727	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
23	20230727	111251	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2180	20	2	0.93	1531196460	702876	15.70	2160	2315	2130	2805	1515	2160	2178.95	0.03	0	0	2746	2452	2306	2012	1866	2380	1940	5	645	100	1510	5	1	5020000	109	0.00	0.00	12	14.00	0.00	0.00	7150	20230721	-69.51	2130	20230727	2.35	7150	-69.51	20230721	2130	2.35	20230727	7150	-69.51	20230721	2130	2.35	20230727	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
24	20230727	101247	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2155	-5	5	-0.23	952779395	439978	9.83	2160	2205	2130	2805	1515	2160	2165.75	0.03	0	4666	2746	2452	2306	2012	1866	2380	1940	5	645	100	1510	5	1	5020000	108	0.00	0.00	12	8.76	0.00	0.00	7150	20230721	-69.86	2130	20230727	1.17	7150	-69.86	20230721	2130	1.17	20230727	7150	-69.86	20230721	2130	1.17	20230727	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
25	20230727	091247	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2150	-10	5	-0.46	455553855	210563	4.70	2160	2205	2130	2805	1515	2160	2163.82	0.03	0	7992	2746	2452	2306	2012	1866	2380	1940	5	645	100	1510	5	1	5020000	108	0.00	0.00	12	4.19	0.00	0.00	7150	20230721	-69.93	2130	20230727	0.94	7150	-69.93	20230721	2130	0.94	20230727	7150	-69.93	20230721	2130	0.94	20230727	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
26	20230726	161245	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	-40	5	-1.82	10208632855	4395183	81.86	2175	2600	2160	2860	1540	2200	2323.09	0.03	0	0	3236	2717	2446	1927	1656	2582	1792	5	660	100	1540	5	1	5020000	108	0.00	0.00	12	87.55	0.00	0.00	7150	20230721	-69.79	2160	20230726	0.00	7150	-69.79	20230721	2160	0.00	20230726	7150	-69.79	20230721	2160	0.00	20230726	0.00	N	455910	100	5 억		1286	N	N	0	N	01	N
27	20230726	151250	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-5	5	-0.23	9991367000	4295238	80.00	2175	2600	2170	2860	1540	2200	2326.15	0.03	0	0	3236	2717	2446	1927	1656	2582	1792	5	660	100	1540	5	1	5020000	110	0.00	0.00	12	85.56	0.00	0.00	7150	20230721	-69.30	2170	20230726	1.15	7150	-69.30	20230721	2170	1.15	20230726	7150	-69.30	20230721	2170	1.15	20230726	0.00	N	455910	100	5 억		1286	N	N	0	N	01	N
28	20230726	141240	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-5	5	-0.23	9672905660	4149976	77.29	2175	2600	2170	2860	1540	2200	2330.84	0.03	0	0	3236	2717	2446	1927	1656	2582	1792	5	660	100	1540	5	1	5020000	110	0.00	0.00	12	82.67	0.00	0.00	7150	20230721	-69.30	2170	20230726	1.15	7150	-69.30	20230721	2170	1.15	20230726	7150	-69.30	20230721	2170	1.15	20230726	0.00	N	455910	100	5 억		1286	N	N	0	N	01	N
29	20230726	131235	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2270	70	2	3.18	8824671130	3767940	70.18	2175	2600	2170	2860	1540	2200	2342.05	0.03	0	0	3236	2717	2446	1927	1656	2582	1792	5	660	100	1540	5	1	5020000	114	0.00	0.00	12	75.06	0.00	0.00	7150	20230721	-68.25	2170	20230726	4.61	7150	-68.25	20230721	2170	4.61	20230726	7150	-68.25	20230721	2170	4.61	20230726	0.00	N	455910	100	5 억		1286	N	N	0	N	01	N
30	20230726	121242	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2235	35	2	1.59	7521679385	3209788	59.78	2175	2600	2170	2860	1540	2200	2343.36	0.03	0	0	3236	2717	2446	1927	1656	2582	1792	5	660	100	1540	5	1	5020000	112	0.00	0.00	12	63.94	0.00	0.00	7150	20230721	-68.74	2170	20230726	3.00	7150	-68.74	20230721	2170	3.00	20230726	7150	-68.74	20230721	2170	3.00	20230726	0.00	N	455910	100	5 억		1286	N	N	0	N	01	N
31	20230726	111235	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2280	80	2	3.64	7002561705	2979116	55.48	2175	2600	2170	2860	1540	2200	2350.56	0.03	0	0	3236	2717	2446	1927	1656	2582	1792	5	660	100	1540	5	1	5020000	114	0.00	0.00	12	59.34	0.00	0.00	7150	20230721	-68.11	2170	20230726	5.07	7150	-68.11	20230721	2170	5.07	20230726	7150	-68.11	20230721	2170	5.07	20230726	0.00	N	455910	100	5 억		1286	N	N	0	N	01	N
32	20230726	101244	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2280	80	2	3.64	5906717545	2496730	46.50	2175	2600	2170	2860	1540	2200	2365.79	0.03	0	0	3236	2717	2446	1927	1656	2582	1792	5	660	100	1540	5	1	5020000	114	0.00	0.00	12	49.74	0.00	0.00	7150	20230721	-68.11	2170	20230726	5.07	7150	-68.11	20230721	2170	5.07	20230726	7150	-68.11	20230721	2170	5.07	20230726	0.00	N	455910	100	5 억		1286	N	N	0	N	01	N
33	20230726	091239	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	10	2	0.45	602618765	272449	5.07	2175	2265	2170	2860	1540	2200	2211.86	0.03	0	0	3236	2717	2446	1927	1656	2582	1792	5	660	100	1540	5	1	5020000	111	0.00	0.00	12	5.43	0.00	0.00	7150	20230721	-69.09	2170	20230726	1.84	7150	-69.09	20230721	2170	1.84	20230726	7150	-69.09	20230721	2170	1.84	20230726	0.00	N	455910	100	5 억		1286	N	N	0	N	01	N
34	20230725	161235	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2200	-505	5	-18.67	13161485615	5227308	59.36	2600	2965	2175	3515	1895	2705	2518.90	0.03	0	-1860	4191	3447	3076	2332	1961	3262	2147	5	810	100	1890	5	1	5020000	110	0.00	0.00	12	104.13	0.00	0.00	7150	20230721	-69.23	2175	20230725	1.15	7150	-69.23	20230721	2175	1.15	20230725	7150	-69.23	20230721	2175	1.15	20230725	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
35	20230725	151222	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2210	-495	5	-18.30	12845309180	5083264	57.73	2600	2965	2180	3515	1895	2705	2526.98	0.03	0	-1860	4191	3447	3076	2332	1961	3262	2147	5	810	100	1890	5	1	5020000	111	0.00	0.00	12	101.26	0.00	0.00	7150	20230721	-69.09	2180	20230725	1.38	7150	-69.09	20230721	2180	1.38	20230725	7150	-69.09	20230721	2180	1.38	20230725	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
36	20230725	141220	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2265	-440	5	-16.27	11660683185	4548259	51.65	2600	2965	2245	3515	1895	2705	2563.77	0.03	0	2409	4191	3447	3076	2332	1961	3262	2147	5	810	100	1890	5	1	5020000	114	0.00	0.00	12	90.60	0.00	0.00	7150	20230721	-68.32	2245	20230725	0.89	7150	-68.32	20230721	2245	0.89	20230725	7150	-68.32	20230721	2245	0.89	20230725	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
37	20230725	131231	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2375	-330	5	-12.20	10643891735	4106193	46.63	2600	2965	2355	3515	1895	2705	2592.16	0.03	0	6597	4191	3447	3076	2332	1961	3262	2147	5	810	100	1890	5	1	5020000	119	0.00	0.00	12	81.80	0.00	0.00	7150	20230721	-66.78	2355	20230725	0.85	7150	-66.78	20230721	2355	0.85	20230725	7150	-66.78	20230721	2355	0.85	20230725	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
38	20230725	121231	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2425	-280	5	-10.35	9846349030	3771750	42.83	2600	2965	2365	3515	1895	2705	2610.55	0.03	0	7469	4191	3447	3076	2332	1961	3262	2147	5	810	100	1890	5	1	5020000	122	0.00	0.00	12	75.13	0.00	0.00	7150	20230721	-66.08	2365	20230725	2.54	7150	-66.08	20230721	2365	2.54	20230725	7150	-66.08	20230721	2365	2.54	20230725	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
39	20230725	111228	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2475	-230	5	-8.50	9185116405	3500714	39.75	2600	2965	2365	3515	1895	2705	2623.78	0.03	0	9848	4191	3447	3076	2332	1961	3262	2147	5	810	100	1890	5	1	5020000	124	0.00	0.00	12	69.74	0.00	0.00	7150	20230721	-65.38	2365	20230725	4.65	7150	-65.38	20230721	2365	4.65	20230725	7150	-65.38	20230721	2365	4.65	20230725	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
40	20230725	101228	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2515	-190	5	-7.02	7710290870	2900760	32.94	2600	2965	2365	3515	1895	2705	2658.02	0.03	0	1539	4191	3447	3076	2332	1961	3262	2147	5	810	100	1890	5	1	5020000	126	0.00	0.00	12	57.78	0.00	0.00	7150	20230721	-64.83	2365	20230725	6.34	7150	-64.83	20230721	2365	6.34	20230725	7150	-64.83	20230721	2365	6.34	20230725	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N
41	20230725	091225	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2400	-305	5	-11.28	1172028835	476197	5.41	2600	2600	2365	3515	1895	2705	2461.23	0.03	0	28811	4191	3447	3076	2332	1961	3262	2147	5	810	100	1890	5	1	5020000	120	0.00	0.00	12	9.49	0.00	0.00	7150	20230721	-66.43	2365	20230725	1.48	7150	-66.43	20230721	2365	1.48	20230725	7150	-66.43	20230721	2365	1.48	20230725	0.00	N	455910	100	5 억		1286	N	N	0	N	00	N