KissMeData/330730/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4260	-40	5	-0.93	131493445	30988	91.02	4310	4310	4215	5590	3010	4300	4243.45	0.81	0	1247	4443	4371	4308	4236	4173	4340	4205	91	1290	500	3090	5	1	18135830	773	10.49	0.86	12	0.17	406.00	4976.00	7130	20220805	-40.25	4215	20230630	1.07	5970	-28.64	20230207	4215	1.07	20230630	7130	-40.25	20220805	4215	1.07	20230630	1.41	N	330730	500	90 억	146609	N	N	1	N	N
3	20230630	151042	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4245	-55	5	-1.28	121212910	28568	83.91	4310	4310	4215	5590	3010	4300	4242.96	0.81	0	1935	4443	4371	4308	4236	4173	4340	4205	91	1290	500	3090	5	1	18135830	770	10.46	0.85	12	0.16	406.00	4976.00	7130	20220805	-40.46	4215	20230630	0.71	5970	-28.89	20230207	4215	0.71	20230630	7130	-40.46	20220805	4215	0.71	20230630	1.41	N	330730	500	90 억	146609	N	N	46	N	N
4	20230630	141042	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4255	-45	5	-1.05	106343540	25055	73.59	4310	4310	4215	5590	3010	4300	4244.40	0.81	0	1563	4443	4371	4308	4236	4173	4340	4205	91	1290	500	3090	5	1	18135830	772	10.48	0.86	12	0.14	406.00	4976.00	7130	20220805	-40.32	4215	20230630	0.95	5970	-28.73	20230207	4215	0.95	20230630	7130	-40.32	20220805	4215	0.95	20230630	1.41	N	330730	500	90 억	146609	N	N	46	N	N
5	20230630	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-30	5	-0.70	86148725	20280	59.57	4310	4310	4225	5590	3010	4300	4247.96	0.81	0	1761	4443	4371	4308	4236	4173	4340	4205	91	1290	500	3090	5	1	18135830	774	10.52	0.86	12	0.11	406.00	4976.00	7130	20220805	-40.11	4220	20230106	1.18	5970	-28.48	20230207	4220	1.18	20230106	7130	-40.11	20220805	4220	1.18	20230106	1.41	N	330730	500	90 억	146609	N	N	46	N	N
6	20230630	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	-5	5	-0.12	76314230	17974	52.79	4310	4310	4225	5590	3010	4300	4245.81	0.81	0	1822	4443	4371	4308	4236	4173	4340	4205	91	1290	500	3090	5	1	18135830	779	10.58	0.86	12	0.10	406.00	4976.00	7130	20220805	-39.76	4220	20230106	1.78	5970	-28.06	20230207	4220	1.78	20230106	7130	-39.76	20220805	4220	1.78	20230106	1.41	N	330730	500	90 억	146609	N	N	46	N	N
7	20230630	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-35	5	-0.81	38897520	9148	26.87	4310	4310	4235	5590	3010	4300	4252.02	0.81	0	-163	4443	4371	4308	4236	4173	4340	4205	91	1290	500	3090	5	1	18135830	773	10.50	0.86	12	0.05	406.00	4976.00	7130	20220805	-40.18	4220	20230106	1.07	5970	-28.56	20230207	4220	1.07	20230106	7130	-40.18	20220805	4220	1.07	20230106	1.41	N	330730	500	90 억	146609	N	N	46	N	N
8	20230630	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	-15	5	-0.35	31448080	7405	21.75	4310	4310	4235	5590	3010	4300	4246.87	0.81	0	136	4443	4371	4308	4236	4173	4340	4205	91	1290	500	3090	5	1	18135830	777	10.55	0.86	12	0.04	406.00	4976.00	7130	20220805	-39.90	4220	20230106	1.54	5970	-28.22	20230207	4220	1.54	20230106	7130	-39.90	20220805	4220	1.54	20230106	1.41	N	330730	500	90 억	146609	N	N	46	N	N
9	20230630	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	5	2	0.12	731370	170	0.50	4310	4310	4300	5590	3010	4300	4302.18	0.81	0	-148	4443	4371	4308	4236	4173	4340	4205	91	1290	500	3090	5	1	18135830	781	10.60	0.87	12	0.00	406.00	4976.00	7130	20220805	-39.62	4220	20230106	2.01	5970	-27.89	20230207	4220	2.01	20230106	7130	-39.62	20220805	4220	2.01	20230106	1.41	N	330730	500	90 억	146609	N	N	46	N	N
10	20230629	161034	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4300	-80	5	-1.83	146090080	34028	418.09	4340	4380	4245	5690	3070	4380	4293.23	0.83	0	-3589	4466	4422	4381	4337	4296	4402	4317	90	1310	500	3150	5	1	18088830	778	10.59	0.86	12	0.19	406.00	4976.00	7130	20220805	-39.69	4220	20230106	1.90	5970	-27.97	20230207	4220	1.90	20230106	7130	-39.69	20220805	4220	1.90	20230106	1.29	N	330730	500	90 억	150187	N	N	46	N	N
11	20230629	151035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4250	-130	5	-2.97	129643680	30165	370.62	4340	4380	4245	5690	3070	4380	4297.82	0.83	0	-4088	4466	4422	4381	4337	4296	4402	4317	90	1310	500	3150	5	1	18088830	769	10.47	0.85	12	0.17	406.00	4976.00	7130	20220805	-40.39	4220	20230106	0.71	5970	-28.81	20230207	4220	0.71	20230106	7130	-40.39	20220805	4220	0.71	20230106	1.29	N	330730	500	90 억	150187	N	N	0	N	N
12	20230629	141033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4300	-80	5	-1.83	105559140	24520	301.27	4340	4380	4280	5690	3070	4380	4305.02	0.83	0	-3522	4466	4422	4381	4337	4296	4402	4317	90	1310	500	3150	5	1	18088830	778	10.59	0.86	12	0.14	406.00	4976.00	7130	20220805	-39.69	4220	20230106	1.90	5970	-27.97	20230207	4220	1.90	20230106	7130	-39.69	20220805	4220	1.90	20230106	1.29	N	330730	500	90 억	150187	N	N	0	N	N
13	20230629	131031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4315	-65	5	-1.48	76030060	17633	216.65	4340	4380	4295	5690	3070	4380	4311.81	0.83	0	-1504	4466	4422	4381	4337	4296	4402	4317	90	1310	500	3150	5	1	18088830	781	10.63	0.87	12	0.10	406.00	4976.00	7130	20220805	-39.48	4220	20230106	2.25	5970	-27.72	20230207	4220	2.25	20230106	7130	-39.48	20220805	4220	2.25	20230106	1.29	N	330730	500	90 억	150187	N	N	0	N	N
14	20230629	121036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4320	-60	5	-1.37	65133985	15098	185.50	4340	4380	4300	5690	3070	4380	4314.08	0.83	0	-1495	4466	4422	4381	4337	4296	4402	4317	90	1310	500	3150	5	1	18088830	781	10.64	0.87	12	0.08	406.00	4976.00	7130	20220805	-39.41	4220	20230106	2.37	5970	-27.64	20230207	4220	2.37	20230106	7130	-39.41	20220805	4220	2.37	20230106	1.29	N	330730	500	90 억	150187	N	N	0	N	N
15	20230629	111037	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4315	-65	5	-1.48	43473295	10063	123.64	4340	4380	4300	5690	3070	4380	4320.11	0.83	0	-1293	4466	4422	4381	4337	4296	4402	4317	90	1310	500	3150	5	1	18088830	781	10.63	0.87	12	0.06	406.00	4976.00	7130	20220805	-39.48	4220	20230106	2.25	5970	-27.72	20230207	4220	2.25	20230106	7130	-39.48	20220805	4220	2.25	20230106	1.29	N	330730	500	90 억	150187	N	N	0	N	N
16	20230629	101039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4355	-25	5	-0.57	28311905	6545	80.42	4340	4380	4305	5690	3070	4380	4325.73	0.83	0	-377	4466	4422	4381	4337	4296	4402	4317	90	1310	500	3150	5	1	18088830	788	10.73	0.88	12	0.04	406.00	4976.00	7130	20220805	-38.92	4220	20230106	3.20	5970	-27.05	20230207	4220	3.20	20230106	7130	-38.92	20220805	4220	3.20	20230106	1.29	N	330730	500	90 억	150187	N	N	0	N	N
17	20230629	090934	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4380	0	3	0.00	4696770	1082	13.29	4340	4380	4340	5690	3070	4380	4340.82	0.83	0	-22	4466	4422	4381	4337	4296	4402	4317	90	1310	500	3150	5	1	18088830	792	10.79	0.88	12	0.01	406.00	4976.00	7130	20220805	-38.57	4220	20230106	3.79	5970	-26.63	20230207	4220	3.79	20230106	7130	-38.57	20220805	4220	3.79	20230106	1.29	N	330730	500	90 억	150187	N	N	0	N	N
18	20230628	161022	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4380	-20	5	-0.45	35558490	8139	22.90	4395	4425	4340	5720	3080	4400	4368.90	0.84	0	-1713	4483	4441	4373	4331	4263	4462	4352	90	1320	500	3160	5	1	18088830	792	10.79	0.88	12	0.04	406.00	4976.00	7130	20220805	-38.57	4220	20230106	3.79	5970	-26.63	20230207	4220	3.79	20230106	7130	-38.57	20220805	4220	3.79	20230106	1.26	N	330730	500	90 억	151496	N	N	0	N	N
19	20230628	151029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4380	-20	5	-0.45	32317290	7399	20.82	4395	4425	4340	5720	3080	4400	4367.79	0.84	0	-1395	4483	4441	4373	4331	4263	4462	4352	90	1320	500	3160	5	1	18088830	792	10.79	0.88	12	0.04	406.00	4976.00	7130	20220805	-38.57	4220	20230106	3.79	5970	-26.63	20230207	4220	3.79	20230106	7130	-38.57	20220805	4220	3.79	20230106	1.26	N	330730	500	90 억	151496	N	N	0	N	N
20	20230628	141028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4360	-40	5	-0.91	18508120	4221	11.88	4395	4425	4355	5720	3080	4400	4384.77	0.84	0	-1135	4483	4441	4373	4331	4263	4462	4352	90	1320	500	3160	5	1	18088830	789	10.74	0.88	12	0.02	406.00	4976.00	7130	20220805	-38.85	4220	20230106	3.32	5970	-26.97	20230207	4220	3.32	20230106	7130	-38.85	20220805	4220	3.32	20230106	1.26	N	330730	500	90 억	151496	N	N	0	N	N
21	20230628	131028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4400	0	3	0.00	14525790	3309	9.31	4395	4425	4355	5720	3080	4400	4389.78	0.84	0	-753	4483	4441	4373	4331	4263	4462	4352	90	1320	500	3160	5	1	18088830	796	10.84	0.88	12	0.02	406.00	4976.00	7130	20220805	-38.29	4220	20230106	4.27	5970	-26.30	20230207	4220	4.27	20230106	7130	-38.29	20220805	4220	4.27	20230106	1.26	N	330730	500	90 억	151496	N	N	0	N	N
22	20230628	121040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4400	0	3	0.00	11379900	2592	7.29	4395	4425	4355	5720	3080	4400	4390.39	0.84	0	-761	4483	4441	4373	4331	4263	4462	4352	90	1320	500	3160	5	1	18088830	796	10.84	0.88	12	0.01	406.00	4976.00	7130	20220805	-38.29	4220	20230106	4.27	5970	-26.30	20230207	4220	4.27	20230106	7130	-38.29	20220805	4220	4.27	20230106	1.26	N	330730	500	90 억	151496	N	N	0	N	N
23	20230628	111035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4400	0	3	0.00	10412835	2371	6.67	4395	4425	4355	5720	3080	4400	4391.75	0.84	0	-754	4483	4441	4373	4331	4263	4462	4352	90	1320	500	3160	5	1	18088830	796	10.84	0.88	12	0.01	406.00	4976.00	7130	20220805	-38.29	4220	20230106	4.27	5970	-26.30	20230207	4220	4.27	20230106	7130	-38.29	20220805	4220	4.27	20230106	1.26	N	330730	500	90 억	151496	N	N	0	N	N
24	20230628	101035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4405	5	2	0.11	8535095	1943	5.47	4395	4425	4355	5720	3080	4400	4392.74	0.84	0	-392	4483	4441	4373	4331	4263	4462	4352	90	1320	500	3160	5	1	18088830	797	10.85	0.89	12	0.01	406.00	4976.00	7130	20220805	-38.22	4220	20230106	4.38	5970	-26.21	20230207	4220	4.38	20230106	7130	-38.22	20220805	4220	4.38	20230106	1.26	N	330730	500	90 억	151496	N	N	0	N	N
25	20230628	091030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4410	10	2	0.23	1489975	339	0.95	4395	4425	4390	5720	3080	4400	4395.21	0.84	0	-317	4483	4441	4373	4331	4263	4462	4352	90	1320	500	3160	5	1	18088830	798	10.86	0.89	12	0.00	406.00	4976.00	7130	20220805	-38.15	4220	20230106	4.50	5970	-26.13	20230207	4220	4.50	20230106	7130	-38.15	20220805	4220	4.50	20230106	1.26	N	330730	500	90 억	151496	N	N	0	N	N
26	20230627	161030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4400	55	2	1.27	155169325	35518	98.61	4305	4415	4305	5640	3045	4345	4368.75	0.83	0	1858	4435	4390	4345	4300	4255	4367	4277	90	1297	500	3120	5	1	18088830	796	10.84	0.88	12	0.20	406.00	4976.00	7130	20220805	-38.29	4220	20230106	4.27	5970	-26.30	20230207	4220	4.27	20230106	7130	-38.29	20220805	4220	4.27	20230106	1.26	N	330730	500	90 억	149725	N	N	0	N	N
27	20230627	151040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4395	50	2	1.15	122815040	28134	78.11	4305	4415	4305	5640	3045	4345	4365.36	0.83	0	1319	4435	4390	4345	4300	4255	4367	4277	90	1297	500	3120	5	1	18088830	795	10.83	0.88	12	0.16	406.00	4976.00	7130	20220805	-38.36	4220	20230106	4.15	5970	-26.38	20230207	4220	4.15	20230106	7130	-38.36	20220805	4220	4.15	20230106	1.26	N	330730	500	90 억	149725	N	N	0	N	N
28	20230627	141048	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4355	10	2	0.23	55610800	12791	35.51	4305	4415	4305	5640	3045	4345	4347.65	0.83	0	787	4435	4390	4345	4300	4255	4367	4277	90	1297	500	3120	5	1	18088830	788	10.73	0.88	12	0.07	406.00	4976.00	7130	20220805	-38.92	4220	20230106	3.20	5970	-27.05	20230207	4220	3.20	20230106	7130	-38.92	20220805	4220	3.20	20230106	1.26	N	330730	500	90 억	149725	N	N	0	N	N
29	20230627	131045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4355	10	2	0.23	29929290	6885	19.12	4305	4415	4305	5640	3045	4345	4347.03	0.83	0	87	4435	4390	4345	4300	4255	4367	4277	90	1297	500	3120	5	1	18088830	788	10.73	0.88	12	0.04	406.00	4976.00	7130	20220805	-38.92	4220	20230106	3.20	5970	-27.05	20230207	4220	3.20	20230106	7130	-38.92	20220805	4220	3.20	20230106	1.26	N	330730	500	90 억	149725	N	N	0	N	N
30	20230627	121046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4370	25	2	0.58	25946730	5969	16.57	4305	4415	4305	5640	3045	4345	4346.91	0.83	0	87	4435	4390	4345	4300	4255	4367	4277	90	1297	500	3120	5	1	18088830	790	10.76	0.88	12	0.03	406.00	4976.00	7130	20220805	-38.71	4220	20230106	3.55	5970	-26.80	20230207	4220	3.55	20230106	7130	-38.71	20220805	4220	3.55	20230106	1.26	N	330730	500	90 억	149725	N	N	0	N	N
31	20230627	111056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4375	30	2	0.69	16967490	3911	10.86	4305	4415	4305	5640	3045	4345	4338.40	0.83	0	86	4435	4390	4345	4300	4255	4367	4277	90	1297	500	3120	5	1	18088830	791	10.78	0.88	12	0.02	406.00	4976.00	7130	20220805	-38.64	4220	20230106	3.67	5970	-26.72	20230207	4220	3.67	20230106	7130	-38.64	20220805	4220	3.67	20230106	1.26	N	330730	500	90 억	149725	N	N	0	N	N
32	20230627	101024	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4405	60	2	1.38	16354125	3771	10.47	4305	4415	4305	5640	3045	4345	4336.81	0.83	0	110	4435	4390	4345	4300	4255	4367	4277	90	1297	500	3120	5	1	18088830	797	10.85	0.89	12	0.02	406.00	4976.00	7130	20220805	-38.22	4220	20230106	4.38	5970	-26.21	20230207	4220	4.38	20230106	7130	-38.22	20220805	4220	4.38	20230106	1.26	N	330730	500	90 억	149725	N	N	0	N	N
33	20230627	091029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4350	5	2	0.12	7648895	1773	4.92	4305	4355	4305	5640	3045	4345	4314.10	0.83	0	-28	4435	4390	4345	4300	4255	4367	4277	90	1297	500	3120	5	1	18088830	787	10.71	0.87	12	0.01	406.00	4976.00	7130	20220805	-38.99	4220	20230106	3.08	5970	-27.14	20230207	4220	3.08	20230106	7130	-38.99	20220805	4220	3.08	20230106	1.26	N	330730	500	90 억	149725	N	N	0	N	N
34	20230626	161029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4345	-20	5	-0.46	142537960	32927	293.23	4390	4390	4300	5670	3060	4365	4328.90	0.86	0	-6162	4431	4397	4351	4317	4271	4375	4295	90	1305	500	3140	5	1	18088830	786	10.70	0.87	12	0.18	406.00	4976.00	7130	20220805	-39.06	4220	20230106	2.96	5970	-27.22	20230207	4220	2.96	20230106	7130	-39.06	20220805	4220	2.96	20230106	1.24	N	330730	500	90 억	156117	N	N	0	N	N
35	20230626	151036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4325	-40	5	-0.92	133387585	30815	274.42	4390	4390	4300	5670	3060	4365	4328.66	0.86	0	-5993	4431	4397	4351	4317	4271	4375	4295	90	1305	500	3140	5	1	18088830	782	10.65	0.87	12	0.17	406.00	4976.00	7130	20220805	-39.34	4220	20230106	2.49	5970	-27.55	20230207	4220	2.49	20230106	7130	-39.34	20220805	4220	2.49	20230106	1.24	N	330730	500	90 억	156117	N	N	0	N	N
36	20230626	141033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4335	-30	5	-0.69	54033660	12472	111.07	4390	4390	4320	5670	3060	4365	4332.40	0.86	0	-1129	4431	4397	4351	4317	4271	4375	4295	90	1305	500	3140	5	1	18088830	784	10.68	0.87	12	0.07	406.00	4976.00	7130	20220805	-39.20	4220	20230106	2.73	5970	-27.39	20230207	4220	2.73	20230106	7130	-39.20	20220805	4220	2.73	20230106	1.24	N	330730	500	90 억	156117	N	N	0	N	N
37	20230626	121029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4350	-15	5	-0.34	24954070	5756	51.26	4390	4390	4320	5670	3060	4365	4335.31	0.86	0	-926	4431	4397	4351	4317	4271	4375	4295	90	1305	500	3140	5	1	18088830	787	10.71	0.87	12	0.03	406.00	4976.00	7130	20220805	-38.99	4220	20230106	3.08	5970	-27.14	20230207	4220	3.08	20230106	7130	-38.99	20220805	4220	3.08	20230106	1.24	N	330730	500	90 억	156117	N	N	0	N	N
38	20230626	111028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4350	-15	5	-0.34	17068185	3943	35.11	4390	4390	4320	5670	3060	4365	4328.73	0.86	0	-926	4431	4397	4351	4317	4271	4375	4295	90	1305	500	3140	5	1	18088830	787	10.71	0.87	12	0.02	406.00	4976.00	7130	20220805	-38.99	4220	20230106	3.08	5970	-27.14	20230207	4220	3.08	20230106	7130	-38.99	20220805	4220	3.08	20230106	1.24	N	330730	500	90 억	156117	N	N	0	N	N
39	20230626	101027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4340	-25	5	-0.57	13001875	3005	26.76	4390	4390	4320	5670	3060	4365	4326.75	0.86	0	-632	4431	4397	4351	4317	4271	4375	4295	90	1305	500	3140	5	1	18088830	785	10.69	0.87	12	0.02	406.00	4976.00	7130	20220805	-39.13	4220	20230106	2.84	5970	-27.30	20230207	4220	2.84	20230106	7130	-39.13	20220805	4220	2.84	20230106	1.24	N	330730	500	90 억	156117	N	N	0	N	N
40	20230626	091032	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4385	20	2	0.46	497380	114	1.02	4390	4390	4340	5670	3060	4365	4362.98	0.86	0	-56	4431	4397	4351	4317	4271	4375	4295	90	1305	500	3140	5	1	18088830	793	10.80	0.88	12	0.00	406.00	4976.00	7130	20220805	-38.50	4220	20230106	3.91	5970	-26.55	20230207	4220	3.91	20230106	7130	-38.50	20220805	4220	3.91	20230106	1.24	N	330730	500	90 억	156117	N	N	0	N	N
41	20230623	185335	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4365	-15	5	-0.34	48938315	11229	53.58	4385	4385	4305	5690	3070	4380	4357.76	0.86	-2996	-2991	4493	4436	4383	4326	4273	4465	4355	90	1310	500	3150	5	1	18088830	790	10.75	0.88	12	0.06	406.00	4976.00	7130	20220805	-38.78	4220	20230106	3.44	5970	-26.88	20230207	4220	3.44	20230106	7130	-38.78	20220805	4220	3.44	20230106	1.23	N	330730	500	90 억	156117	N	N	52	N	N
42	20230623	140831	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4365	-15	5	-0.34	32865470	7526	35.91	4385	4385	4340	5690	3070	4380	4366.92	0.88	0	-2626	4493	4436	4383	4326	4273	4465	4355	90	1310	500	3150	5	1	18088830	790	10.75	0.88	12	0.04	406.00	4976.00	7130	20220805	-38.78	4220	20230106	3.44	5970	-26.88	20230207	4220	3.44	20230106	7130	-38.78	20220805	4220	3.44	20230106	1.23	N	330730	500	90 억	159113	N	N	52	N	N
43	20230622	160313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4380	10	2	0.23	91535005	20956	124.10	4360	4440	4330	5680	3060	4370	4366.97	0.90	0	-3186	4473	4421	4383	4331	4293	4402	4312	90	1310	500	3140	5	1	18088830	792	10.79	0.88	12	0.12	406.00	4976.00	7130	20220805	-38.57	4220	20230106	3.79	5970	-26.63	20230207	4220	3.79	20230106	7130	-38.57	20220805	4220	3.79	20230106	1.21	N	330730	500	90 억	162191	N	N	52	N	N
44	20230622	150229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4380	10	2	0.23	79469250	18197	107.76	4360	4440	4330	5680	3060	4370	4367.16	0.90	0	-3117	4473	4421	4383	4331	4293	4402	4312	90	1310	500	3140	5	1	18088830	792	10.79	0.88	12	0.10	406.00	4976.00	7130	20220805	-38.57	4220	20230106	3.79	5970	-26.63	20230207	4220	3.79	20230106	7130	-38.57	20220805	4220	3.79	20230106	1.21	N	330730	500	90 억	162191	N	N	9	N	N
45	20230622	140206	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4385	15	2	0.34	79294575	18157	107.52	4360	4440	4330	5680	3060	4370	4367.16	0.90	0	-3104	4473	4421	4383	4331	4293	4402	4312	90	1310	500	3140	5	1	18088830	793	10.80	0.88	12	0.10	406.00	4976.00	7130	20220805	-38.50	4220	20230106	3.91	5970	-26.55	20230207	4220	3.91	20230106	7130	-38.50	20220805	4220	3.91	20230106	1.21	N	330730	500	90 억	162191	N	N	9	N	N
46	20230622	130436	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4375	5	2	0.11	73257225	16776	99.34	4360	4440	4330	5680	3060	4370	4366.79	0.90	0	-2833	4473	4421	4383	4331	4293	4402	4312	90	1310	500	3140	5	1	18088830	791	10.78	0.88	12	0.09	406.00	4976.00	7130	20220805	-38.64	4220	20230106	3.67	5970	-26.72	20230207	4220	3.67	20230106	7130	-38.64	20220805	4220	3.67	20230106	1.21	N	330730	500	90 억	162191	N	N	9	N	N
47	20230622	120348	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4385	15	2	0.34	70938420	16246	96.20	4360	4440	4330	5680	3060	4370	4366.52	0.90	0	-2704	4473	4421	4383	4331	4293	4402	4312	90	1310	500	3140	5	1	18088830	793	10.80	0.88	12	0.09	406.00	4976.00	7130	20220805	-38.50	4220	20230106	3.91	5970	-26.55	20230207	4220	3.91	20230106	7130	-38.50	20220805	4220	3.91	20230106	1.21	N	330730	500	90 억	162191	N	N	9	N	N
48	20230622	110629	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4395	25	2	0.57	65294170	14958	88.58	4360	4440	4330	5680	3060	4370	4365.17	0.90	0	-2156	4473	4421	4383	4331	4293	4402	4312	90	1310	500	3140	5	1	18088830	795	10.83	0.88	12	0.08	406.00	4976.00	7130	20220805	-38.36	4220	20230106	4.15	5970	-26.38	20230207	4220	4.15	20230106	7130	-38.36	20220805	4220	4.15	20230106	1.21	N	330730	500	90 억	162191	N	N	9	N	N
49	20230622	100955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4400	30	2	0.69	41732445	9573	56.69	4360	4440	4330	5680	3060	4370	4359.39	0.90	0	-1680	4473	4421	4383	4331	4293	4402	4312	90	1310	500	3140	5	1	18088830	796	10.84	0.88	12	0.05	406.00	4976.00	7130	20220805	-38.29	4220	20230106	4.27	5970	-26.30	20230207	4220	4.27	20230106	7130	-38.29	20220805	4220	4.27	20230106	1.21	N	330730	500	90 억	162191	N	N	9	N	N
50	20230622	090408	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4370	0	3	0.00	5890335	1351	8.00	4360	4370	4355	5680	3060	4370	4359.98	0.90	0	-174	4473	4421	4383	4331	4293	4402	4312	90	1310	500	3140	5	1	18088830	790	10.76	0.88	12	0.01	406.00	4976.00	7130	20220805	-38.71	4220	20230106	3.55	5970	-26.80	20230207	4220	3.55	20230106	7130	-38.71	20220805	4220	3.55	20230106	1.21	N	330730	500	90 억	162191	N	N	9	N	N
51	20230621	160959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4370	-40	5	-0.91	73747995	16887	18.84	4380	4435	4345	5730	3090	4410	4366.56	0.93	0	-5231	4743	4576	4473	4306	4203	4660	4390	90	1320	500	3170	5	1	18088830	790	10.76	0.88	12	0.09	406.00	4976.00	7130	20220805	-38.71	4220	20230106	3.55	5970	-26.80	20230207	4220	3.55	20230106	7130	-38.71	20220805	4220	3.55	20230106	1.20	N	330730	500	90 억	167547	N	N	9	N	N
52	20230621	150314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4370	-40	5	-0.91	71393125	16347	18.24	4380	4435	4345	5730	3090	4410	4366.75	0.93	0	-5153	4743	4576	4473	4306	4203	4660	4390	90	1320	500	3170	5	1	18088830	790	10.76	0.88	12	0.09	406.00	4976.00	7130	20220805	-38.71	4220	20230106	3.55	5970	-26.80	20230207	4220	3.55	20230106	7130	-38.71	20220805	4220	3.55	20230106	1.20	N	330730	500	90 억	167547	N	N	5	N	N
53	20230621	140405	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4370	-40	5	-0.91	63042820	14431	16.10	4380	4435	4345	5730	3090	4410	4367.91	0.93	0	-4731	4743	4576	4473	4306	4203	4660	4390	90	1320	500	3170	5	1	18088830	790	10.76	0.88	12	0.08	406.00	4976.00	7130	20220805	-38.71	4220	20230106	3.55	5970	-26.80	20230207	4220	3.55	20230106	7130	-38.71	20220805	4220	3.55	20230106	1.20	N	330730	500	90 억	167547	N	N	5	N	N
54	20230621	130143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4385	-25	5	-0.57	50852845	11630	12.98	4380	4435	4345	5730	3090	4410	4371.81	0.93	0	-3800	4743	4576	4473	4306	4203	4660	4390	90	1320	500	3170	5	1	18088830	793	10.80	0.88	12	0.06	406.00	4976.00	7130	20220805	-38.50	4220	20230106	3.91	5970	-26.55	20230207	4220	3.91	20230106	7130	-38.50	20220805	4220	3.91	20230106	1.20	N	330730	500	90 억	167547	N	N	5	N	N
55	20230621	120203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4395	-15	5	-0.34	50541975	11559	12.90	4380	4435	4345	5730	3090	4410	4371.77	0.93	0	-3774	4743	4576	4473	4306	4203	4660	4390	90	1320	500	3170	5	1	18088830	795	10.83	0.88	12	0.06	406.00	4976.00	7130	20220805	-38.36	4220	20230106	4.15	5970	-26.38	20230207	4220	4.15	20230106	7130	-38.36	20220805	4220	4.15	20230106	1.20	N	330730	500	90 억	167547	N	N	5	N	N
56	20230621	110918	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4390	-20	5	-0.45	47008580	10751	12.00	4380	4435	4345	5730	3090	4410	4371.68	0.93	0	-3496	4743	4576	4473	4306	4203	4660	4390	90	1320	500	3170	5	1	18088830	794	10.81	0.88	12	0.06	406.00	4976.00	7130	20220805	-38.43	4220	20230106	4.03	5970	-26.47	20230207	4220	4.03	20230106	7130	-38.43	20220805	4220	4.03	20230106	1.20	N	330730	500	90 억	167547	N	N	5	N	N
57	20230621	101000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4390	-20	5	-0.45	20892130	4765	5.32	4380	4435	4375	5730	3090	4410	4383.22	0.93	0	-2485	4743	4576	4473	4306	4203	4660	4390	90	1320	500	3170	5	1	18088830	794	10.81	0.88	12	0.03	406.00	4976.00	7130	20220805	-38.43	4220	20230106	4.03	5970	-26.47	20230207	4220	4.03	20230106	7130	-38.43	20220805	4220	4.03	20230106	1.20	N	330730	500	90 억	167547	N	N	5	N	N
58	20230621	090918	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4385	-25	5	-0.57	4065950	927	1.03	4380	4390	4375	5730	3090	4410	4378.40	0.93	0	-78	4743	4576	4473	4306	4203	4660	4390	90	1320	500	3170	5	1	18088830	793	10.80	0.88	12	0.01	406.00	4976.00	7130	20220805	-38.50	4220	20230106	3.91	5970	-26.55	20230207	4220	3.91	20230106	7130	-38.50	20220805	4220	3.91	20230106	1.20	N	330730	500	90 억	167547	N	N	5	N	N
59	20230620	160410	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4410	50	2	1.15	400653420	89619	245.26	4385	4640	4370	5660	3055	4360	4470.63	0.93	0	-757	4480	4420	4375	4315	4270	4397	4292	90	1302	500	3130	5	1	18088830	798	10.86	0.89	12	0.50	406.00	4976.00	7130	20220805	-38.15	4220	20230106	4.50	5970	-26.13	20230207	4220	4.50	20230106	7130	-38.15	20220805	4220	4.50	20230106	1.19	N	330730	500	90 억	168559	N	N	5	N	N
60	20230620	150729	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4405	45	2	1.03	388217340	86793	237.52	4385	4640	4370	5660	3055	4360	4472.91	0.93	0	150	4480	4420	4375	4315	4270	4397	4292	90	1302	500	3130	5	1	18088830	797	10.85	0.89	12	0.48	406.00	4976.00	7130	20220805	-38.22	4220	20230106	4.38	5970	-26.21	20230207	4220	4.38	20230106	7130	-38.22	20220805	4220	4.38	20230106	1.19	N	330730	500	90 억	168559	N	N	8	N	N
61	20230620	140140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4415	55	2	1.26	383891790	85810	234.83	4385	4640	4370	5660	3055	4360	4473.74	0.93	0	289	4480	4420	4375	4315	4270	4397	4292	90	1302	500	3130	5	1	18088830	799	10.87	0.89	12	0.47	406.00	4976.00	7130	20220805	-38.08	4220	20230106	4.62	5970	-26.05	20230207	4220	4.62	20230106	7130	-38.08	20220805	4220	4.62	20230106	1.19	N	330730	500	90 억	168559	N	N	8	N	N
62	20230620	130822	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4420	60	2	1.38	374344885	83643	228.90	4385	4640	4370	5660	3055	4360	4475.51	0.93	0	543	4480	4420	4375	4315	4270	4397	4292	90	1302	500	3130	5	1	18088830	800	10.89	0.89	12	0.46	406.00	4976.00	7130	20220805	-38.01	4220	20230106	4.74	5970	-25.96	20230207	4220	4.74	20230106	7130	-38.01	20220805	4220	4.74	20230106	1.19	N	330730	500	90 억	168559	N	N	8	N	N
63	20230620	120147	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4420	60	2	1.38	372263455	83171	227.61	4385	4640	4370	5660	3055	4360	4475.88	0.93	0	582	4480	4420	4375	4315	4270	4397	4292	90	1302	500	3130	5	1	18088830	800	10.89	0.89	12	0.46	406.00	4976.00	7130	20220805	-38.01	4220	20230106	4.74	5970	-25.96	20230207	4220	4.74	20230106	7130	-38.01	20220805	4220	4.74	20230106	1.19	N	330730	500	90 억	168559	N	N	8	N	N
64	20230620	110228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4420	60	2	1.38	348807440	77847	213.04	4385	4640	4370	5660	3055	4360	4480.68	0.93	0	1050	4480	4420	4375	4315	4270	4397	4292	90	1302	500	3130	5	1	18088830	800	10.89	0.89	12	0.43	406.00	4976.00	7130	20220805	-38.01	4220	20230106	4.74	5970	-25.96	20230207	4220	4.74	20230106	7130	-38.01	20220805	4220	4.74	20230106	1.19	N	330730	500	90 억	168559	N	N	8	N	N
65	20230620	100417	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4420	60	2	1.38	331491310	73925	202.31	4385	4640	4370	5660	3055	4360	4484.16	0.93	0	1068	4480	4420	4375	4315	4270	4397	4292	90	1302	500	3130	5	1	18088830	800	10.89	0.89	12	0.41	406.00	4976.00	7130	20220805	-38.01	4220	20230106	4.74	5970	-25.96	20230207	4220	4.74	20230106	7130	-38.01	20220805	4220	4.74	20230106	1.19	N	330730	500	90 억	168559	N	N	8	N	N
66	20230620	091001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4430	70	2	1.61	38479405	8710	23.84	4385	4440	4370	5660	3055	4360	4417.84	0.93	0	-4377	4480	4420	4375	4315	4270	4397	4292	90	1302	500	3130	5	1	18088830	801	10.91	0.89	12	0.05	406.00	4976.00	7130	20220805	-37.87	4220	20230106	4.98	5970	-25.80	20230207	4220	4.98	20230106	7130	-37.87	20220805	4220	4.98	20230106	1.19	N	330730	500	90 억	168559	N	N	8	N	N
67	20230619	160743	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4360	-75	5	-1.69	159280360	36517	256.48	4420	4435	4330	5760	3105	4435	4361.82	0.91	0	3662	4478	4456	4413	4391	4348	4467	4402	90	1327	500	3190	5	1	18088830	789	10.74	0.88	12	0.20	406.00	4976.00	7130	20220805	-38.85	4220	20230106	3.32	5970	-26.97	20230207	4220	3.32	20230106	7130	-38.85	20220805	4220	3.32	20230106	1.19	N	330730	500	90 억	164964	N	N	8	N	N
68	20230619	150122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4370	-65	5	-1.47	148384245	34020	238.94	4420	4435	4330	5760	3105	4435	4361.68	0.91	0	3982	4478	4456	4413	4391	4348	4467	4402	90	1327	500	3190	5	1	18088830	790	10.76	0.88	12	0.19	406.00	4976.00	7130	20220805	-38.71	4220	20230106	3.55	5970	-26.80	20230207	4220	3.55	20230106	7130	-38.71	20220805	4220	3.55	20230106	1.19	N	330730	500	90 억	164964	N	N	10	N	N
69	20230619	140504	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4335	-100	5	-2.25	127682190	29245	205.40	4420	4435	4335	5760	3105	4435	4365.95	0.91	0	2083	4478	4456	4413	4391	4348	4467	4402	90	1327	500	3190	5	1	18088830	784	10.68	0.87	12	0.16	406.00	4976.00	7130	20220805	-39.20	4220	20230106	2.73	5970	-27.39	20230207	4220	2.73	20230106	7130	-39.20	20220805	4220	2.73	20230106	1.19	N	330730	500	90 억	164964	N	N	10	N	N
70	20230619	130737	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4370	-65	5	-1.47	90913260	20782	145.96	4420	4435	4350	5760	3105	4435	4374.62	0.91	0	2142	4478	4456	4413	4391	4348	4467	4402	90	1327	500	3190	5	1	18088830	790	10.76	0.88	12	0.11	406.00	4976.00	7130	20220805	-38.71	4220	20230106	3.55	5970	-26.80	20230207	4220	3.55	20230106	7130	-38.71	20220805	4220	3.55	20230106	1.19	N	330730	500	90 억	164964	N	N	10	N	N
71	20230619	120238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4395	-40	5	-0.90	39086070	8905	62.54	4420	4435	4370	5760	3105	4435	4389.23	0.91	0	1209	4478	4456	4413	4391	4348	4467	4402	90	1327	500	3190	5	1	18088830	795	10.83	0.88	12	0.05	406.00	4976.00	7130	20220805	-38.36	4220	20230106	4.15	5970	-26.38	20230207	4220	4.15	20230106	7130	-38.36	20220805	4220	4.15	20230106	1.19	N	330730	500	90 억	164964	N	N	10	N	N
72	20230619	110746	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4395	-40	5	-0.90	37102250	8453	59.37	4420	4435	4370	5760	3105	4435	4389.24	0.91	0	1213	4478	4456	4413	4391	4348	4467	4402	90	1327	500	3190	5	1	18088830	795	10.83	0.88	12	0.05	406.00	4976.00	7130	20220805	-38.36	4220	20230106	4.15	5970	-26.38	20230207	4220	4.15	20230106	7130	-38.36	20220805	4220	4.15	20230106	1.19	N	330730	500	90 억	164964	N	N	10	N	N
73	20230619	100846	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4395	-40	5	-0.90	31205455	7111	49.94	4420	4435	4370	5760	3105	4435	4388.34	0.91	0	1208	4478	4456	4413	4391	4348	4467	4402	90	1327	500	3190	5	1	18088830	795	10.83	0.88	12	0.04	406.00	4976.00	7130	20220805	-38.36	4220	20230106	4.15	5970	-26.38	20230207	4220	4.15	20230106	7130	-38.36	20220805	4220	4.15	20230106	1.19	N	330730	500	90 억	164964	N	N	10	N	N
74	20230619	090305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4420	-15	5	-0.34	163570	37	0.26	4420	4435	4420	5760	3105	4435	4420.81	0.91	0	-25	4478	4456	4413	4391	4348	4467	4402	90	1327	500	3190	5	1	18088830	800	10.89	0.89	12	0.00	406.00	4976.00	7130	20220805	-38.01	4220	20230106	4.74	5970	-25.96	20230207	4220	4.74	20230106	7130	-38.01	20220805	4220	4.74	20230106	1.19	N	330730	500	90 억	164964	N	N	10	N	N
75	20230616	160250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4435	40	2	0.91	62471115	14224	58.25	4395	4435	4370	5710	3080	4395	4391.95	0.92	0	-917	4475	4435	4405	4365	4335	4420	4350	90	1315	500	3160	5	1	18088830	802	10.92	0.89	12	0.08	406.00	4976.00	7130	20220805	-37.80	4220	20230106	5.09	5970	-25.71	20230207	4220	5.09	20230106	7130	-37.80	20220805	4220	5.09	20230106	1.19	N	330730	500	90 억	165881	N	N	10	N	N
76	20230616	151039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4430	35	2	0.80	56862170	12958	53.07	4395	4435	4370	5710	3080	4395	4388.19	0.92	0	-833	4475	4435	4405	4365	4335	4420	4350	90	1315	500	3160	5	1	18088830	801	10.91	0.89	12	0.07	406.00	4976.00	7130	20220805	-37.87	4220	20230106	4.98	5970	-25.80	20230207	4220	4.98	20230106	7130	-37.87	20220805	4220	4.98	20230106	1.19	N	330730	500	90 억	165881	N	N	16	N	N
77	20230616	140546	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4390	-5	5	-0.11	50211830	11453	46.91	4395	4425	4370	5710	3080	4395	4384.16	0.92	0	92	4475	4435	4405	4365	4335	4420	4350	90	1315	500	3160	5	1	18088830	794	10.81	0.88	12	0.06	406.00	4976.00	7130	20220805	-38.43	4220	20230106	4.03	5970	-26.47	20230207	4220	4.03	20230106	7130	-38.43	20220805	4220	4.03	20230106	1.19	N	330730	500	90 억	165881	N	N	16	N	N
78	20230616	130105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4420	25	2	0.57	44988520	10267	42.05	4395	4420	4370	5710	3080	4395	4381.86	0.92	0	264	4475	4435	4405	4365	4335	4420	4350	90	1315	500	3160	5	1	18088830	800	10.89	0.89	12	0.06	406.00	4976.00	7130	20220805	-38.01	4220	20230106	4.74	5970	-25.96	20230207	4220	4.74	20230106	7130	-38.01	20220805	4220	4.74	20230106	1.19	N	330730	500	90 억	165881	N	N	16	N	N
79	20230616	120942	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4395	0	3	0.00	40139025	9164	37.53	4395	4395	4370	5710	3080	4395	4380.08	0.92	0	274	4475	4435	4405	4365	4335	4420	4350	90	1315	500	3160	5	1	18088830	795	10.83	0.88	12	0.05	406.00	4976.00	7130	20220805	-38.36	4220	20230106	4.15	5970	-26.38	20230207	4220	4.15	20230106	7130	-38.36	20220805	4220	4.15	20230106	1.19	N	330730	500	90 억	165881	N	N	16	N	N
80	20230616	110928	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4395	0	3	0.00	31007690	7083	29.01	4395	4395	4370	5710	3080	4395	4377.76	0.92	0	515	4475	4435	4405	4365	4335	4420	4350	90	1315	500	3160	5	1	18088830	795	10.83	0.88	12	0.04	406.00	4976.00	7130	20220805	-38.36	4220	20230106	4.15	5970	-26.38	20230207	4220	4.15	20230106	7130	-38.36	20220805	4220	4.15	20230106	1.19	N	330730	500	90 억	165881	N	N	16	N	N
81	20230616	100301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4380	-15	5	-0.34	23171600	5295	21.69	4395	4395	4370	5710	3080	4395	4376.13	0.92	0	176	4475	4435	4405	4365	4335	4420	4350	90	1315	500	3160	5	1	18088830	792	10.79	0.88	12	0.03	406.00	4976.00	7130	20220805	-38.57	4220	20230106	3.79	5970	-26.63	20230207	4220	3.79	20230106	7130	-38.57	20220805	4220	3.79	20230106	1.19	N	330730	500	90 억	165881	N	N	16	N	N
82	20230616	090848	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4390	-5	5	-0.11	2472735	563	2.31	4395	4395	4375	5710	3080	4395	4392.07	0.92	0	-79	4475	4435	4405	4365	4335	4420	4350	90	1315	500	3160	5	1	18088830	794	10.81	0.88	12	0.00	406.00	4976.00	7130	20220805	-38.43	4220	20230106	4.03	5970	-26.47	20230207	4220	4.03	20230106	7130	-38.43	20220805	4220	4.03	20230106	1.19	N	330730	500	90 억	165881	N	N	16	N	N
83	20230615	150528	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4390	-30	5	-0.68	102352905	23290	46.50	4410	4445	4375	5740	3095	4420	4394.71	0.95	0	-5694	4566	4492	4436	4362	4306	4465	4335	90	1322	500	3180	5	1	18055830	793	10.81	0.88	12	0.13	406.00	4976.00	7130	20220805	-38.43	4220	20230106	4.03	5970	-26.47	20230207	4220	4.03	20230106	7130	-38.43	20220805	4220	4.03	20230106	1.19	N	330730	500	90 억	171609	N	N	25	N	N
84	20230615	140806	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4390	-30	5	-0.68	87686420	19939	39.81	4410	4445	4375	5740	3095	4420	4397.73	0.95	0	-5474	4566	4492	4436	4362	4306	4465	4335	90	1322	500	3180	5	1	18055830	793	10.81	0.88	12	0.11	406.00	4976.00	7130	20220805	-38.43	4220	20230106	4.03	5970	-26.47	20230207	4220	4.03	20230106	7130	-38.43	20220805	4220	4.03	20230106	1.19	N	330730	500	90 억	171609	N	N	25	N	N
85	20230615	130954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4390	-30	5	-0.68	85727660	19492	38.92	4410	4445	4375	5740	3095	4420	4398.09	0.95	0	-5384	4566	4492	4436	4362	4306	4465	4335	90	1322	500	3180	5	1	18055830	793	10.81	0.88	12	0.11	406.00	4976.00	7130	20220805	-38.43	4220	20230106	4.03	5970	-26.47	20230207	4220	4.03	20230106	7130	-38.43	20220805	4220	4.03	20230106	1.19	N	330730	500	90 억	171609	N	N	25	N	N
86	20230615	120321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4400	-20	5	-0.45	67905995	15426	30.80	4410	4445	4375	5740	3095	4420	4402.05	0.95	0	-3959	4566	4492	4436	4362	4306	4465	4335	90	1322	500	3180	5	1	18055830	794	10.84	0.88	12	0.09	406.00	4976.00	7130	20220805	-38.29	4220	20230106	4.27	5970	-26.30	20230207	4220	4.27	20230106	7130	-38.29	20220805	4220	4.27	20230106	1.19	N	330730	500	90 억	171609	N	N	25	N	N
87	20230615	110312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4420	0	3	0.00	55831590	12671	25.30	4410	4445	4380	5740	3095	4420	4406.25	0.95	0	-2334	4566	4492	4436	4362	4306	4465	4335	90	1322	500	3180	5	1	18055830	798	10.89	0.89	12	0.07	406.00	4976.00	7130	20220805	-38.01	4220	20230106	4.74	5970	-25.96	20230207	4220	4.74	20230106	7130	-38.01	20220805	4220	4.74	20230106	1.19	N	330730	500	90 억	171609	N	N	25	N	N
88	20230611	184509	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4525	25	2	0.56	92416965	20412	85.24	4500	4545	4485	5850	3150	4500	4527.57	1.12	176	586	4630	4565	4515	4450	4400	4540	4425	90	1350	500	3240	5	1	18055830	817	11.15	0.91	12	0.11	406.00	4976.00	7130	20220805	-36.54	4220	20230106	7.23	5970	-24.20	20230207	4220	7.23	20230106	7130	-36.54	20220805	4220	7.23	20230106	1.20	N	330730	500	90 억	201422	N	N	7	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History