KissMeData/190650/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

38 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	investmentCareful	shortOverheated
2	20230630	160831	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	-140	5	-1.97	92384880	13220	76.18	7060	7060	6950	9230	4970	7100	6988.28	1.85	0	-1990	7326	7212	7076	6962	6826	7270	7020	319	2130	5000	4680	10	1	6388000	445	-16.07	0.50	03	0.21	-433.00	13824.00	12450	20230203	-44.10	6940	20230629	0.29	12450	-44.10	20230203	6940	0.29	20230629	12450	-44.10	20230203	6940	0.29	20230629	2.81	N	190650	5000	319 억	118252	N	N	N	N
3	20230630	150833	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	-130	5	-1.83	84813720	12135	69.93	7060	7060	6950	9230	4970	7100	6989.18	1.85	0	-1947	7326	7212	7076	6962	6826	7270	7020	319	2130	5000	4680	10	1	6388000	445	-16.10	0.50	03	0.19	-433.00	13824.00	12450	20230203	-44.02	6940	20230629	0.43	12450	-44.02	20230203	6940	0.43	20230629	12450	-44.02	20230203	6940	0.43	20230629	2.81	N	190650	5000	319 억	118252	N	N	N	N
4	20230630	140832	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	-120	5	-1.69	58129970	8319	47.94	7060	7060	6970	9230	4970	7100	6987.62	1.85	0	-932	7326	7212	7076	6962	6826	7270	7020	319	2130	5000	4680	10	1	6388000	446	-16.12	0.50	03	0.13	-433.00	13824.00	12450	20230203	-43.94	6940	20230629	0.58	12450	-43.94	20230203	6940	0.58	20230629	12450	-43.94	20230203	6940	0.58	20230629	2.81	N	190650	5000	319 억	118252	N	N	N	N
5	20230630	130831	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	-100	5	-1.41	45944840	6572	37.87	7060	7060	6970	9230	4970	7100	6991.00	1.85	0	-890	7326	7212	7076	6962	6826	7270	7020	319	2130	5000	4680	10	1	6388000	447	-16.17	0.51	03	0.10	-433.00	13824.00	12450	20230203	-43.78	6940	20230629	0.86	12450	-43.78	20230203	6940	0.86	20230629	12450	-43.78	20230203	6940	0.86	20230629	2.81	N	190650	5000	319 억	118252	N	N	N	N
6	20230630	120829	57	100.00	KOSDAQ		금융	N	N	N	N		N	6990	-110	5	-1.55	43519590	6225	35.87	7060	7060	6970	9230	4970	7100	6991.10	1.85	0	-705	7326	7212	7076	6962	6826	7270	7020	319	2130	5000	4680	10	1	6388000	447	-16.14	0.51	03	0.10	-433.00	13824.00	12450	20230203	-43.86	6940	20230629	0.72	12450	-43.86	20230203	6940	0.72	20230629	12450	-43.86	20230203	6940	0.72	20230629	2.81	N	190650	5000	319 억	118252	N	N	N	N
7	20230630	110832	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	-100	5	-1.41	42512660	6081	35.04	7060	7060	6970	9230	4970	7100	6991.06	1.85	0	-658	7326	7212	7076	6962	6826	7270	7020	319	2130	5000	4680	10	1	6388000	447	-16.17	0.51	03	0.10	-433.00	13824.00	12450	20230203	-43.78	6940	20230629	0.86	12450	-43.78	20230203	6940	0.86	20230629	12450	-43.78	20230203	6940	0.86	20230629	2.81	N	190650	5000	319 억	118252	N	N	N	N
8	20230630	100831	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	-130	5	-1.83	15193990	2172	12.52	7060	7060	6970	9230	4970	7100	6995.39	1.85	0	-937	7326	7212	7076	6962	6826	7270	7020	319	2130	5000	4680	10	1	6388000	445	-16.10	0.50	03	0.03	-433.00	13824.00	12450	20230203	-44.02	6940	20230629	0.43	12450	-44.02	20230203	6940	0.43	20230629	12450	-44.02	20230203	6940	0.43	20230629	2.81	N	190650	5000	319 억	118252	N	N	N	N
9	20230630	090832	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	-80	5	-1.13	421320	60	0.35	7060	7060	7020	9230	4970	7100	7022.00	1.85	0	-55	7326	7212	7076	6962	6826	7270	7020	319	2130	5000	4680	10	1	6388000	448	-16.21	0.51	03	0.00	-433.00	13824.00	12450	20230203	-43.61	6940	20230629	1.15	12450	-43.61	20230203	6940	1.15	20230629	12450	-43.61	20230203	6940	1.15	20230629	2.81	N	190650	5000	319 억	118252	N	N	N	N
10	20230629	160829	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7100	-10	5	-0.14	121528600	17353	142.54	7000	7190	6940	9240	4980	7110	7003.32	1.90	0	-3176	7223	7166	7073	7016	6923	7120	6970	319	2130	5000	4690	10	1	6388000	454	-16.40	0.51	03	0.27	-433.00	13824.00	12450	20230203	-42.97	6940	20230629	2.31	12450	-42.97	20230203	6940	2.31	20230629	12450	-42.97	20230203	6940	2.31	20230629	2.80	N	190650	5000	319 억	121421	N	N	N	N
11	20230629	150827	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7000	-110	5	-1.55	113413540	16206	133.12	7000	7190	6940	9240	4980	7110	6998.24	1.90	0	-2962	7223	7166	7073	7016	6923	7120	6970	319	2130	5000	4690	10	1	6388000	447	-16.17	0.51	03	0.25	-433.00	13824.00	12450	20230203	-43.78	6940	20230629	0.86	12450	-43.78	20230203	6940	0.86	20230629	12450	-43.78	20230203	6940	0.86	20230629	2.80	N	190650	5000	319 억	121421	N	N	N	N
12	20230629	140824	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6980	-130	5	-1.83	104008120	14860	122.06	7000	7190	6940	9240	4980	7110	6999.20	1.90	0	-2880	7223	7166	7073	7016	6923	7120	6970	319	2130	5000	4690	10	1	6388000	446	-16.12	0.50	03	0.23	-433.00	13824.00	12450	20230203	-43.94	6940	20230629	0.58	12450	-43.94	20230203	6940	0.58	20230629	12450	-43.94	20230203	6940	0.58	20230629	2.80	N	190650	5000	319 억	121421	N	N	N	N
13	20230629	130825	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7000	-110	5	-1.55	100801770	14401	118.29	7000	7190	6940	9240	4980	7110	6999.64	1.90	0	-2640	7223	7166	7073	7016	6923	7120	6970	319	2130	5000	4690	10	1	6388000	447	-16.17	0.51	03	0.23	-433.00	13824.00	12450	20230203	-43.78	6940	20230629	0.86	12450	-43.78	20230203	6940	0.86	20230629	12450	-43.78	20230203	6940	0.86	20230629	2.80	N	190650	5000	319 억	121421	N	N	N	N
14	20230629	120828	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6980	-130	5	-1.83	99604010	14229	116.88	7000	7190	6940	9240	4980	7110	7000.07	1.90	0	-2580	7223	7166	7073	7016	6923	7120	6970	319	2130	5000	4690	10	1	6388000	446	-16.12	0.50	03	0.22	-433.00	13824.00	12450	20230203	-43.94	6940	20230629	0.58	12450	-43.94	20230203	6940	0.58	20230629	12450	-43.94	20230203	6940	0.58	20230629	2.80	N	190650	5000	319 억	121421	N	N	N	N
15	20230629	110829	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7010	-100	5	-1.41	80762140	11524	94.66	7000	7190	6940	9240	4980	7110	7008.17	1.90	0	-2424	7223	7166	7073	7016	6923	7120	6970	319	2130	5000	4690	10	1	6388000	448	-16.19	0.51	03	0.18	-433.00	13824.00	12450	20230203	-43.69	6940	20230629	1.01	12450	-43.69	20230203	6940	1.01	20230629	12450	-43.69	20230203	6940	1.01	20230629	2.80	N	190650	5000	319 억	121421	N	N	N	N
16	20230629	100831	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7050	-60	5	-0.84	65343560	9350	76.80	7000	7050	6940	9240	4980	7110	6988.62	1.90	0	-1790	7223	7166	7073	7016	6923	7120	6970	319	2130	5000	4690	10	1	6388000	450	-16.28	0.51	03	0.15	-433.00	13824.00	12450	20230203	-43.37	6940	20230629	1.59	12450	-43.37	20230203	6940	1.59	20230629	12450	-43.37	20230203	6940	1.59	20230629	2.80	N	190650	5000	319 억	121421	N	N	N	N
17	20230629	090750	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6970	-140	5	-1.97	8061020	1151	9.45	7000	7030	6970	9240	4980	7110	7003.49	1.90	0	-354	7223	7166	7073	7016	6923	7120	6970	319	2130	5000	4690	10	1	6388000	445	-16.10	0.50	03	0.02	-433.00	13824.00	12450	20230203	-44.02	6970	20230629	0.00	12450	-44.02	20230203	6970	0.00	20230629	12450	-44.02	20230203	6970	0.00	20230629	2.80	N	190650	5000	319 억	121421	N	N	N	N
18	20230628	160816	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7110	-20	5	-0.28	85400220	12145	94.11	7130	7130	6980	9260	5000	7130	7031.72	1.93	0	-1886	7243	7186	7113	7056	6983	7150	7020	319	2130	5000	4700	10	1	6388000	454	-16.42	0.51	03	0.19	-433.00	13824.00	12450	20230203	-42.89	6980	20230628	1.86	12450	-42.89	20230203	6980	1.86	20230628	12450	-42.89	20230203	6980	1.86	20230628	2.80	N	190650	5000	319 억	123296	N	N	N	N
19	20230628	150823	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7030	-100	5	-1.40	72869440	10364	80.31	7130	7130	6990	9260	5000	7130	7031.02	1.93	0	-1787	7243	7186	7113	7056	6983	7150	7020	319	2130	5000	4700	10	1	6388000	449	-16.24	0.51	03	0.16	-433.00	13824.00	12450	20230203	-43.53	6990	20230628	0.57	12450	-43.53	20230203	6990	0.57	20230628	12450	-43.53	20230203	6990	0.57	20230628	2.80	N	190650	5000	319 억	123296	N	N	N	N
20	20230628	140822	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7000	-130	5	-1.82	61114110	8687	67.31	7130	7130	6990	9260	5000	7130	7035.12	1.93	0	-1354	7243	7186	7113	7056	6983	7150	7020	319	2130	5000	4700	10	1	6388000	447	-16.17	0.51	03	0.14	-433.00	13824.00	12450	20230203	-43.78	6990	20230628	0.14	12450	-43.78	20230203	6990	0.14	20230628	12450	-43.78	20230203	6990	0.14	20230628	2.80	N	190650	5000	319 억	123296	N	N	N	N
21	20230628	130822	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7050	-80	5	-1.12	23900010	3386	26.24	7130	7130	7030	9260	5000	7130	7058.48	1.93	0	-773	7243	7186	7113	7056	6983	7150	7020	319	2130	5000	4700	10	1	6388000	450	-16.28	0.51	03	0.05	-433.00	13824.00	12450	20230203	-43.37	7030	20230628	0.28	12450	-43.37	20230203	7030	0.28	20230628	12450	-43.37	20230203	7030	0.28	20230628	2.80	N	190650	5000	319 억	123296	N	N	N	N
22	20230628	120833	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7040	-90	5	-1.26	17640610	2497	19.35	7130	7130	7030	9260	5000	7130	7064.72	1.93	0	-356	7243	7186	7113	7056	6983	7150	7020	319	2130	5000	4700	10	1	6388000	450	-16.26	0.51	03	0.04	-433.00	13824.00	12450	20230203	-43.45	7030	20230628	0.14	12450	-43.45	20230203	7030	0.14	20230628	12450	-43.45	20230203	7030	0.14	20230628	2.80	N	190650	5000	319 억	123296	N	N	N	N
23	20230628	110826	57	100.00	KOSDAQ		금융	N	N	N	N		N	7090	-40	5	-0.56	7559770	1068	8.28	7130	7130	7070	9260	5000	7130	7078.44	1.93	0	-191	7243	7186	7113	7056	6983	7150	7020	319	2130	5000	4700	10	1	6388000	453	-16.37	0.51	03	0.02	-433.00	13824.00	12450	20230203	-43.05	7040	20230627	0.71	12450	-43.05	20230203	7040	0.71	20230627	12450	-43.05	20230203	7040	0.71	20230627	2.80	N	190650	5000	319 억	123296	N	N	N	N
24	20230628	100828	57	100.00	KOSDAQ		금융	N	N	N	N		N	7070	-60	5	-0.84	1737210	245	1.90	7130	7130	7070	9260	5000	7130	7090.65	1.93	0	-39	7243	7186	7113	7056	6983	7150	7020	319	2130	5000	4700	10	1	6388000	452	-16.33	0.51	03	0.00	-433.00	13824.00	12450	20230203	-43.21	7040	20230627	0.43	12450	-43.21	20230203	7040	0.43	20230627	12450	-43.21	20230203	7040	0.43	20230627	2.80	N	190650	5000	319 억	123296	N	N	N	N
25	20230628	090824	57	100.00	KOSDAQ		금융	N	N	N	N		N	7070	-60	5	-0.84	739480	104	0.81	7130	7130	7070	9260	5000	7130	7110.38	1.93	0	-33	7243	7186	7113	7056	6983	7150	7020	319	2130	5000	4700	10	1	6388000	452	-16.33	0.51	03	0.00	-433.00	13824.00	12450	20230203	-43.21	7040	20230627	0.43	12450	-43.21	20230203	7040	0.43	20230627	12450	-43.21	20230203	7040	0.43	20230627	2.80	N	190650	5000	319 억	123296	N	N	N	N
26	20230627	160822	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7130	-50	5	-0.70	91412420	12905	232.65	7170	7170	7040	9330	5030	7180	7083.49	1.95	0	-1458	7286	7232	7156	7102	7026	7195	7065	319	2150	5000	4730	10	1	6388000	455	-16.47	0.52	03	0.20	-433.00	13824.00	12450	20230203	-42.73	7040	20230627	1.28	12450	-42.73	20230203	7040	1.28	20230627	12450	-42.73	20230203	7040	1.28	20230627	2.85	N	190650	5000	319 억	124754	N	N	N	N
27	20230627	150828	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7050	-130	5	-1.81	89596670	12650	228.05	7170	7170	7040	9330	5030	7180	7082.74	1.95	0	-1420	7286	7232	7156	7102	7026	7195	7065	319	2150	5000	4730	10	1	6388000	450	-16.28	0.51	03	0.20	-433.00	13824.00	12450	20230203	-43.37	7040	20230627	0.14	12450	-43.37	20230203	7040	0.14	20230627	12450	-43.37	20230203	7040	0.14	20230627	2.85	N	190650	5000	319 억	124754	N	N	N	N
28	20230627	140838	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7090	-90	5	-1.25	64002600	9031	162.81	7170	7170	7050	9330	5030	7180	7086.99	1.95	0	-1082	7286	7232	7156	7102	7026	7195	7065	319	2150	5000	4730	10	1	6388000	453	-16.37	0.51	03	0.14	-433.00	13824.00	12450	20230203	-43.05	7050	20230627	0.57	12450	-43.05	20230203	7050	0.57	20230627	12450	-43.05	20230203	7050	0.57	20230627	2.85	N	190650	5000	319 억	124754	N	N	N	N
29	20230627	130835	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7090	-90	5	-1.25	58381030	8238	148.51	7170	7170	7050	9330	5030	7180	7086.80	1.95	0	-913	7286	7232	7156	7102	7026	7195	7065	319	2150	5000	4730	10	1	6388000	453	-16.37	0.51	03	0.13	-433.00	13824.00	12450	20230203	-43.05	7050	20230627	0.57	12450	-43.05	20230203	7050	0.57	20230627	12450	-43.05	20230203	7050	0.57	20230627	2.85	N	190650	5000	319 억	124754	N	N	N	N
30	20230627	120837	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7130	-50	5	-0.70	45529330	6424	115.81	7170	7170	7050	9330	5030	7180	7087.38	1.95	0	-654	7286	7232	7156	7102	7026	7195	7065	319	2150	5000	4730	10	1	6388000	455	-16.47	0.52	03	0.10	-433.00	13824.00	12450	20230203	-42.73	7050	20230627	1.13	12450	-42.73	20230203	7050	1.13	20230627	12450	-42.73	20230203	7050	1.13	20230627	2.85	N	190650	5000	319 억	124754	N	N	N	N
31	20230627	110844	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7060	-120	5	-1.67	44356400	6259	112.84	7170	7170	7050	9330	5030	7180	7086.82	1.95	0	-550	7286	7232	7156	7102	7026	7195	7065	319	2150	5000	4730	10	1	6388000	451	-16.30	0.51	03	0.10	-433.00	13824.00	12450	20230203	-43.29	7050	20230627	0.14	12450	-43.29	20230203	7050	0.14	20230627	12450	-43.29	20230203	7050	0.14	20230627	2.85	N	190650	5000	319 억	124754	N	N	N	N
32	20230627	100818	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7090	-90	5	-1.25	9296910	1302	23.47	7170	7170	7080	9330	5030	7180	7140.48	1.95	0	3	7286	7232	7156	7102	7026	7195	7065	319	2150	5000	4730	10	1	6388000	453	-16.37	0.51	03	0.02	-433.00	13824.00	12450	20230203	-43.05	7080	20230627	0.14	12450	-43.05	20230203	7080	0.14	20230627	12450	-43.05	20230203	7080	0.14	20230627	2.85	N	190650	5000	319 억	124754	N	N	N	N
33	20230627	090823	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7170	-10	5	-0.14	2287230	319	5.75	7170	7170	7170	9330	5030	7180	7170.00	1.95	0	0	7286	7232	7156	7102	7026	7195	7065	319	2150	5000	4730	10	1	6388000	458	-16.56	0.52	03	0.00	-433.00	13824.00	12450	20230203	-42.41	7080	20230626	1.27	12450	-42.41	20230203	7080	1.27	20230626	12450	-42.41	20230203	7080	1.27	20230626	2.85	N	190650	5000	319 억	124754	N	N	N	N
34	20230626	160822	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7180	-30	5	-0.42	39619700	5544	52.59	7210	7210	7080	9370	5050	7210	7146.36	1.96	0	-526	7363	7286	7193	7116	7023	7240	7070	319	2160	5000	4750	10	1	6388000	459	2.75	0.48	03	0.09	2612.00	14959.00	12450	20230203	-42.33	7080	20230626	1.41	12450	-42.33	20230203	7080	1.41	20230626	12450	-42.33	20230203	7080	1.41	20230626	2.87	N	190650	5000	319 억	125299	N	N	N	N
35	20230626	150828	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7180	-30	5	-0.42	32517890	4553	43.19	7210	7210	7080	9370	5050	7210	7142.08	1.96	0	-468	7363	7286	7193	7116	7023	7240	7070	319	2160	5000	4750	10	1	6388000	459	2.75	0.48	03	0.07	2612.00	14959.00	12450	20230203	-42.33	7080	20230626	1.41	12450	-42.33	20230203	7080	1.41	20230626	12450	-42.33	20230203	7080	1.41	20230626	2.87	N	190650	5000	319 억	125299	N	N	N	N
36	20230626	140826	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7160	-50	5	-0.69	19567000	2742	26.01	7210	7210	7080	9370	5050	7210	7136.03	1.96	0	-361	7363	7286	7193	7116	7023	7240	7070	319	2160	5000	4750	10	1	6388000	457	2.74	0.48	03	0.04	2612.00	14959.00	12450	20230203	-42.49	7080	20230626	1.13	12450	-42.49	20230203	7080	1.13	20230626	12450	-42.49	20230203	7080	1.13	20230626	2.87	N	190650	5000	319 억	125299	N	N	N	N
37	20230626	130821	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7150	-60	5	-0.83	18235040	2556	24.25	7210	7210	7080	9370	5050	7210	7134.21	1.96	0	-281	7363	7286	7193	7116	7023	7240	7070	319	2160	5000	4750	10	1	6388000	457	2.74	0.48	03	0.04	2612.00	14959.00	12450	20230203	-42.57	7080	20230626	0.99	12450	-42.57	20230203	7080	0.99	20230626	12450	-42.57	20230203	7080	0.99	20230626	2.87	N	190650	5000	319 억	125299	N	N	N	N
38	20230626	120822	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7170	-40	5	-0.55	17037080	2389	22.66	7210	7210	7080	9370	5050	7210	7131.47	1.96	0	-227	7363	7286	7193	7116	7023	7240	7070	319	2160	5000	4750	10	1	6388000	458	2.75	0.48	03	0.04	2612.00	14959.00	12450	20230203	-42.41	7080	20230626	1.27	12450	-42.41	20230203	7080	1.27	20230626	12450	-42.41	20230203	7080	1.27	20230626	2.87	N	190650	5000	319 억	125299	N	N	N	N
39	20230626	110821	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7170	-40	5	-0.55	15350460	2153	20.43	7210	7210	7080	9370	5050	7210	7129.80	1.96	0	-350	7363	7286	7193	7116	7023	7240	7070	319	2160	5000	4750	10	1	6388000	458	2.75	0.48	03	0.03	2612.00	14959.00	12450	20230203	-42.41	7080	20230626	1.27	12450	-42.41	20230203	7080	1.27	20230626	12450	-42.41	20230203	7080	1.27	20230626	2.87	N	190650	5000	319 억	125299	N	N	N	N
40	20230626	100821	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7170	-40	5	-0.55	14349000	2013	19.10	7210	7210	7080	9370	5050	7210	7128.17	1.96	0	-393	7363	7286	7193	7116	7023	7240	7070	319	2160	5000	4750	10	1	6388000	458	2.75	0.48	03	0.03	2612.00	14959.00	12450	20230203	-42.41	7080	20230626	1.27	12450	-42.41	20230203	7080	1.27	20230626	12450	-42.41	20230203	7080	1.27	20230626	2.87	N	190650	5000	319 억	125299	N	N	N	N
41	20230626	090823	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7120	-90	5	-1.25	1896490	265	2.51	7210	7210	7110	9370	5050	7210	7156.57	1.96	0	-11	7363	7286	7193	7116	7023	7240	7070	319	2160	5000	4750	10	1	6388000	455	2.73	0.48	03	0.00	2612.00	14959.00	12450	20230203	-42.81	7090	20230622	0.42	12450	-42.81	20230203	7090	0.42	20230622	12450	-42.81	20230203	7090	0.42	20230622	2.87	N	190650	5000	319 억	125299	N	N	N	N
42	20230623	180412	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7210	20	2	0.28	75464640	10541	67.82	7230	7270	7100	9340	5040	7190	7159.14	2.00	0	-2613	7296	7242	7166	7112	7036	7270	7140	319	2150	5000	4740	10	1	6388000	461	2.76	0.48	03	0.17	2612.00	14959.00	12450	20230203	-42.09	7090	20230622	1.69	12450	-42.09	20230203	7090	1.69	20230622	12450	-42.09	20230203	7090	1.69	20230622	2.84	N	190650	5000	319 억	127913	N	N	N	N
43	20230623	140651	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7180	-10	5	-0.14	68384620	9554	61.47	7230	7270	7100	9340	5040	7190	7157.70	2.00	0	-2499	7296	7242	7166	7112	7036	7270	7140	319	2150	5000	4740	10	1	6388000	459	2.75	0.48	03	0.15	2612.00	14959.00	12450	20230203	-42.33	7090	20230622	1.27	12450	-42.33	20230203	7090	1.27	20230622	12450	-42.33	20230203	7090	1.27	20230622	2.84	N	190650	5000	319 억	127913	N	N	N	N
44	20230622	160108	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7190	0	3	0.00	111265930	15541	122.81	7150	7220	7090	9340	5040	7190	7159.50	2.03	0	-2037	7310	7250	7200	7140	7090	7225	7115	319	2150	5000	4740	10	1	6388000	459	2.75	0.48	03	0.24	2612.00	14959.00	12450	20230203	-42.25	7090	20230622	1.41	12450	-42.25	20230203	7090	1.41	20230622	12450	-42.25	20230203	7090	1.41	20230622	2.81	N	190650	5000	319 억	129935	N	N	N	N
45	20230622	150655	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7190	0	3	0.00	104612230	14614	115.49	7150	7220	7090	9340	5040	7190	7158.36	2.03	0	-1961	7310	7250	7200	7140	7090	7225	7115	319	2150	5000	4740	10	1	6388000	459	2.75	0.48	03	0.23	2612.00	14959.00	12450	20230203	-42.25	7090	20230622	1.41	12450	-42.25	20230203	7090	1.41	20230622	12450	-42.25	20230203	7090	1.41	20230622	2.81	N	190650	5000	319 억	129935	N	N	N	N
46	20230622	140409	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7210	20	2	0.28	81193630	11355	89.73	7150	7220	7090	9340	5040	7190	7150.47	2.03	0	-1637	7310	7250	7200	7140	7090	7225	7115	319	2150	5000	4740	10	1	6388000	461	2.76	0.48	03	0.18	2612.00	14959.00	12450	20230203	-42.09	7090	20230622	1.69	12450	-42.09	20230203	7090	1.69	20230622	12450	-42.09	20230203	7090	1.69	20230622	2.81	N	190650	5000	319 억	129935	N	N	N	N
47	20230622	130400	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7200	10	2	0.14	72897990	10202	80.62	7150	7200	7090	9340	5040	7190	7145.46	2.03	0	-1639	7310	7250	7200	7140	7090	7225	7115	319	2150	5000	4740	10	1	6388000	460	2.76	0.48	03	0.16	2612.00	14959.00	12450	20230203	-42.17	7090	20230622	1.55	12450	-42.17	20230203	7090	1.55	20230622	12450	-42.17	20230203	7090	1.55	20230622	2.81	N	190650	5000	319 억	129935	N	N	N	N
48	20230622	120238	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7160	-30	5	-0.42	62283230	8723	68.93	7150	7190	7090	9340	5040	7190	7140.12	2.03	0	-1263	7310	7250	7200	7140	7090	7225	7115	319	2150	5000	4740	10	1	6388000	457	2.74	0.48	03	0.14	2612.00	14959.00	12450	20230203	-42.49	7090	20230622	0.99	12450	-42.49	20230203	7090	0.99	20230622	12450	-42.49	20230203	7090	0.99	20230622	2.81	N	190650	5000	319 억	129935	N	N	N	N
49	20230622	110639	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7140	-50	5	-0.70	55637680	7792	61.58	7150	7190	7090	9340	5040	7190	7140.36	2.03	0	-1155	7310	7250	7200	7140	7090	7225	7115	319	2150	5000	4740	10	1	6388000	456	2.73	0.48	03	0.12	2612.00	14959.00	12450	20230203	-42.65	7090	20230622	0.71	12450	-42.65	20230203	7090	0.71	20230622	12450	-42.65	20230203	7090	0.71	20230622	2.81	N	190650	5000	319 억	129935	N	N	N	N
50	20230622	100458	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7100	-90	5	-1.25	45046990	6302	49.80	7150	7190	7100	9340	5040	7190	7148.05	2.03	0	-974	7310	7250	7200	7140	7090	7225	7115	319	2150	5000	4740	10	1	6388000	454	2.72	0.47	03	0.10	2612.00	14959.00	12450	20230203	-42.97	7100	20230622	0.00	12450	-42.97	20230203	7100	0.00	20230622	12450	-42.97	20230203	7100	0.00	20230622	2.81	N	190650	5000	319 억	129935	N	N	N	N
51	20230622	090619	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7180	-10	5	-0.14	1580180	221	1.75	7150	7180	7150	9340	5040	7190	7150.14	2.03	0	-1	7310	7250	7200	7140	7090	7225	7115	319	2150	5000	4740	10	1	6388000	459	2.75	0.48	03	0.00	2612.00	14959.00	12450	20230203	-42.33	7150	20230622	0.42	12450	-42.33	20230203	7150	0.42	20230622	12450	-42.33	20230203	7150	0.42	20230622	2.81	N	190650	5000	319 억	129935	N	N	N	N
52	20230621	160506	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7190	-70	5	-0.96	90813290	12650	158.90	7260	7260	7150	9430	5090	7260	7178.92	2.06	0	-1498	7446	7352	7276	7182	7106	7315	7145	319	2170	5000	4790	10	1	6388000	459	2.75	0.48	03	0.20	2612.00	14959.00	12450	20230203	-42.25	7150	20230621	0.56	12450	-42.25	20230203	7150	0.56	20230621	12450	-42.25	20230203	7150	0.56	20230621	2.81	N	190650	5000	319 억	131429	N	N	N	N
53	20230621	150802	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7190	-70	5	-0.96	73017950	10165	127.68	7260	7260	7150	9430	5090	7260	7183.27	2.06	0	-1247	7446	7352	7276	7182	7106	7315	7145	319	2170	5000	4790	10	1	6388000	459	2.75	0.48	03	0.16	2612.00	14959.00	12450	20230203	-42.25	7150	20230621	0.56	12450	-42.25	20230203	7150	0.56	20230621	12450	-42.25	20230203	7150	0.56	20230621	2.81	N	190650	5000	319 억	131429	N	N	N	N
54	20230621	140458	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7170	-90	5	-1.24	52977220	7368	92.55	7260	7260	7160	9430	5090	7260	7190.18	2.06	0	-987	7446	7352	7276	7182	7106	7315	7145	319	2170	5000	4790	10	1	6388000	458	2.75	0.48	03	0.12	2612.00	14959.00	12450	20230203	-42.41	7160	20230621	0.14	12450	-42.41	20230203	7160	0.14	20230621	12450	-42.41	20230203	7160	0.14	20230621	2.81	N	190650	5000	319 억	131429	N	N	N	N
55	20230621	130227	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7220	-40	5	-0.55	42870050	5962	74.89	7260	7260	7160	9430	5090	7260	7190.55	2.06	0	-903	7446	7352	7276	7182	7106	7315	7145	319	2170	5000	4790	10	1	6388000	461	2.76	0.48	03	0.09	2612.00	14959.00	12450	20230203	-42.01	7160	20230621	0.84	12450	-42.01	20230203	7160	0.84	20230621	12450	-42.01	20230203	7160	0.84	20230621	2.81	N	190650	5000	319 억	131429	N	N	N	N
56	20230621	120602	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7170	-90	5	-1.24	33348590	4637	58.25	7260	7260	7170	9430	5090	7260	7191.85	2.06	0	-690	7446	7352	7276	7182	7106	7315	7145	319	2170	5000	4790	10	1	6388000	458	2.75	0.48	03	0.07	2612.00	14959.00	12450	20230203	-42.41	7160	20230615	0.14	12450	-42.41	20230203	7160	0.14	20230615	12450	-42.41	20230203	7160	0.14	20230615	2.81	N	190650	5000	319 억	131429	N	N	N	N
57	20230621	110748	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7180	-80	5	-1.10	25411720	3532	44.37	7260	7260	7170	9430	5090	7260	7194.71	2.06	0	-624	7446	7352	7276	7182	7106	7315	7145	319	2170	5000	4790	10	1	6388000	459	2.75	0.48	03	0.06	2612.00	14959.00	12450	20230203	-42.33	7160	20230615	0.28	12450	-42.33	20230203	7160	0.28	20230615	12450	-42.33	20230203	7160	0.28	20230615	2.81	N	190650	5000	319 억	131429	N	N	N	N
58	20230621	100842	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7220	-40	5	-0.55	11073710	1537	19.31	7260	7260	7190	9430	5090	7260	7204.76	2.06	0	-357	7446	7352	7276	7182	7106	7315	7145	319	2170	5000	4790	10	1	6388000	461	2.76	0.48	03	0.02	2612.00	14959.00	12450	20230203	-42.01	7160	20230615	0.84	12450	-42.01	20230203	7160	0.84	20230615	12450	-42.01	20230203	7160	0.84	20230615	2.81	N	190650	5000	319 억	131429	N	N	N	N
59	20230621	090611	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7260	0	3	0.00	392040	54	0.68	7260	7260	7260	9430	5090	7260	7260.00	2.06	0	0	7446	7352	7276	7182	7106	7315	7145	319	2170	5000	4790	10	1	6388000	464	2.78	0.49	03	0.00	2612.00	14959.00	12450	20230203	-41.69	7160	20230615	1.40	12450	-41.69	20230203	7160	1.40	20230615	12450	-41.69	20230203	7160	1.40	20230615	2.81	N	190650	5000	319 억	131429	N	N	N	N
60	20230620	161031	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7260	10	2	0.14	57723290	7961	128.05	7370	7370	7200	9420	5080	7250	7250.76	2.10	0	-2734	7350	7300	7250	7200	7150	7275	7175	319	2170	5000	4780	10	1	6388000	464	2.78	0.49	03	0.12	2612.00	14959.00	12450	20230203	-41.69	7160	20230615	1.40	12450	-41.69	20230203	7160	1.40	20230615	12450	-41.69	20230203	7160	1.40	20230615	2.81	N	190650	5000	319 억	134156	N	N	N	N
61	20230620	150834	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7240	-10	5	-0.14	53753600	7413	119.24	7370	7370	7200	9420	5080	7250	7251.26	2.10	0	-2585	7350	7300	7250	7200	7150	7275	7175	319	2170	5000	4780	10	1	6388000	462	2.77	0.48	03	0.12	2612.00	14959.00	12450	20230203	-41.85	7160	20230615	1.12	12450	-41.85	20230203	7160	1.12	20230615	12450	-41.85	20230203	7160	1.12	20230615	2.81	N	190650	5000	319 억	134156	N	N	N	N
62	20230620	140129	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7260	10	2	0.14	37915110	5217	83.92	7370	7370	7200	9420	5080	7250	7267.61	2.10	0	-2376	7350	7300	7250	7200	7150	7275	7175	319	2170	5000	4780	10	1	6388000	464	2.78	0.49	03	0.08	2612.00	14959.00	12450	20230203	-41.69	7160	20230615	1.40	12450	-41.69	20230203	7160	1.40	20230615	12450	-41.69	20230203	7160	1.40	20230615	2.81	N	190650	5000	319 억	134156	N	N	N	N
63	20230620	130258	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7260	10	2	0.14	35374490	4866	78.27	7370	7370	7200	9420	5080	7250	7269.73	2.10	0	-2070	7350	7300	7250	7200	7150	7275	7175	319	2170	5000	4780	10	1	6388000	464	2.78	0.49	03	0.08	2612.00	14959.00	12450	20230203	-41.69	7160	20230615	1.40	12450	-41.69	20230203	7160	1.40	20230615	12450	-41.69	20230203	7160	1.40	20230615	2.81	N	190650	5000	319 억	134156	N	N	N	N
64	20230620	120817	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7250	0	3	0.00	29711570	4082	65.66	7370	7370	7200	9420	5080	7250	7278.68	2.10	0	-1933	7350	7300	7250	7200	7150	7275	7175	319	2170	5000	4780	10	1	6388000	463	2.78	0.48	03	0.06	2612.00	14959.00	12450	20230203	-41.77	7160	20230615	1.26	12450	-41.77	20230203	7160	1.26	20230615	12450	-41.77	20230203	7160	1.26	20230615	2.81	N	190650	5000	319 억	134156	N	N	N	N
65	20230620	110759	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7260	10	2	0.14	25563850	3510	56.46	7370	7370	7200	9420	5080	7250	7283.15	2.10	0	-1789	7350	7300	7250	7200	7150	7275	7175	319	2170	5000	4780	10	1	6388000	464	2.78	0.49	03	0.05	2612.00	14959.00	12450	20230203	-41.69	7160	20230615	1.40	12450	-41.69	20230203	7160	1.40	20230615	12450	-41.69	20230203	7160	1.40	20230615	2.81	N	190650	5000	319 억	134156	N	N	N	N
66	20230620	100537	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7210	-40	5	-0.55	23297250	3197	51.42	7370	7370	7200	9420	5080	7250	7287.22	2.10	0	-1694	7350	7300	7250	7200	7150	7275	7175	319	2170	5000	4780	10	1	6388000	461	2.76	0.48	03	0.05	2612.00	14959.00	12450	20230203	-42.09	7160	20230615	0.70	12450	-42.09	20230203	7160	0.70	20230615	12450	-42.09	20230203	7160	0.70	20230615	2.81	N	190650	5000	319 억	134156	N	N	N	N
67	20230620	090716	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7260	10	2	0.14	3667660	501	8.06	7370	7370	7260	9420	5080	7250	7320.68	2.10	0	-48	7350	7300	7250	7200	7150	7275	7175	319	2170	5000	4780	10	1	6388000	464	2.78	0.49	03	0.01	2612.00	14959.00	12450	20230203	-41.69	7160	20230615	1.40	12450	-41.69	20230203	7160	1.40	20230615	12450	-41.69	20230203	7160	1.40	20230615	2.81	N	190650	5000	319 억	134156	N	N	N	N
68	20230619	160638	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7250	-50	5	-0.68	44892200	6217	51.14	7300	7300	7200	9490	5110	7300	7220.87	2.12	0	-1035	7453	7376	7273	7196	7093	7415	7235	319	2190	5000	4810	10	1	6388000	463	2.78	0.48	03	0.10	2612.00	14959.00	12450	20230203	-41.77	7160	20230615	1.26	12450	-41.77	20230203	7160	1.26	20230615	12450	-41.77	20230203	7160	1.26	20230615	2.79	N	190650	5000	319 억	135184	N	N	N	N
69	20230619	151026	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7250	-50	5	-0.68	43717700	6055	49.81	7300	7300	7200	9490	5110	7300	7220.10	2.12	0	-1035	7453	7376	7273	7196	7093	7415	7235	319	2190	5000	4810	10	1	6388000	463	2.78	0.48	03	0.09	2612.00	14959.00	12450	20230203	-41.77	7160	20230615	1.26	12450	-41.77	20230203	7160	1.26	20230615	12450	-41.77	20230203	7160	1.26	20230615	2.79	N	190650	5000	319 억	135184	N	N	N	N
70	20230619	140723	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7250	-50	5	-0.68	34850850	4826	39.70	7300	7300	7200	9490	5110	7300	7221.48	2.12	0	-922	7453	7376	7273	7196	7093	7415	7235	319	2190	5000	4810	10	1	6388000	463	2.78	0.48	03	0.08	2612.00	14959.00	12450	20230203	-41.77	7160	20230615	1.26	12450	-41.77	20230203	7160	1.26	20230615	12450	-41.77	20230203	7160	1.26	20230615	2.79	N	190650	5000	319 억	135184	N	N	N	N
71	20230619	131001	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7250	-50	5	-0.68	34473890	4774	39.27	7300	7300	7200	9490	5110	7300	7221.18	2.12	0	-871	7453	7376	7273	7196	7093	7415	7235	319	2190	5000	4810	10	1	6388000	463	2.78	0.48	03	0.07	2612.00	14959.00	12450	20230203	-41.77	7160	20230615	1.26	12450	-41.77	20230203	7160	1.26	20230615	12450	-41.77	20230203	7160	1.26	20230615	2.79	N	190650	5000	319 억	135184	N	N	N	N
72	20230619	121038	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7230	-70	5	-0.96	28596780	3961	32.58	7300	7300	7200	9490	5110	7300	7219.59	2.12	0	-680	7453	7376	7273	7196	7093	7415	7235	319	2190	5000	4810	10	1	6388000	462	2.77	0.48	03	0.06	2612.00	14959.00	12450	20230203	-41.93	7160	20230615	0.98	12450	-41.93	20230203	7160	0.98	20230615	12450	-41.93	20230203	7160	0.98	20230615	2.79	N	190650	5000	319 억	135184	N	N	N	N
73	20230619	110507	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7210	-90	5	-1.23	28300340	3920	32.25	7300	7300	7200	9490	5110	7300	7219.47	2.12	0	-639	7453	7376	7273	7196	7093	7415	7235	319	2190	5000	4810	10	1	6388000	461	2.76	0.48	03	0.06	2612.00	14959.00	12450	20230203	-42.09	7160	20230615	0.70	12450	-42.09	20230203	7160	0.70	20230615	12450	-42.09	20230203	7160	0.70	20230615	2.79	N	190650	5000	319 억	135184	N	N	N	N
74	20230619	100851	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7200	-100	5	-1.37	25455870	3526	29.01	7300	7300	7200	9490	5110	7300	7219.48	2.12	0	-468	7453	7376	7273	7196	7093	7415	7235	319	2190	5000	4810	10	1	6388000	460	2.76	0.48	03	0.06	2612.00	14959.00	12450	20230203	-42.17	7160	20230615	0.56	12450	-42.17	20230203	7160	0.56	20230615	12450	-42.17	20230203	7160	0.56	20230615	2.79	N	190650	5000	319 억	135184	N	N	N	N
75	20230619	090733	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7210	-90	5	-1.23	6506620	899	7.40	7300	7300	7210	9490	5110	7300	7237.62	2.12	0	-165	7453	7376	7273	7196	7093	7415	7235	319	2190	5000	4810	10	1	6388000	461	2.76	0.48	03	0.01	2612.00	14959.00	12450	20230203	-42.09	7160	20230615	0.70	12450	-42.09	20230203	7160	0.70	20230615	12450	-42.09	20230203	7160	0.70	20230615	2.79	N	190650	5000	319 억	135184	N	N	N	N
76	20230616	160131	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7300	10	2	0.14	88165330	12156	64.50	7290	7350	7170	9470	5110	7290	7252.82	2.14	0	-1706	7523	7406	7283	7166	7043	7345	7105	319	2180	5000	4810	10	1	6388000	466	2.79	0.49	03	0.19	2612.00	14959.00	12450	20230203	-41.37	7160	20230615	1.96	12450	-41.37	20230203	7160	1.96	20230615	12450	-41.37	20230203	7160	1.96	20230615	2.78	N	190650	5000	319 억	136890	N	N	N	N
77	20230616	150306	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7260	-30	5	-0.41	82713150	11404	60.51	7290	7350	7170	9470	5110	7290	7252.99	2.14	0	-1641	7523	7406	7283	7166	7043	7345	7105	319	2180	5000	4810	10	1	6388000	464	2.78	0.49	03	0.18	2612.00	14959.00	12450	20230203	-41.69	7160	20230615	1.40	12450	-41.69	20230203	7160	1.40	20230615	12450	-41.69	20230203	7160	1.40	20230615	2.78	N	190650	5000	319 억	136890	N	N	N	N
78	20230616	140301	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7230	-60	5	-0.82	60268230	8332	44.21	7290	7320	7170	9470	5110	7290	7233.34	2.14	0	-1201	7523	7406	7283	7166	7043	7345	7105	319	2180	5000	4810	10	1	6388000	462	2.77	0.48	03	0.13	2612.00	14959.00	12450	20230203	-41.93	7160	20230615	0.98	12450	-41.93	20230203	7160	0.98	20230615	12450	-41.93	20230203	7160	0.98	20230615	2.78	N	190650	5000	319 억	136890	N	N	N	N
79	20230616	130206	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7220	-70	5	-0.96	58221680	8049	42.71	7290	7320	7170	9470	5110	7290	7233.41	2.14	0	-1096	7523	7406	7283	7166	7043	7345	7105	319	2180	5000	4810	10	1	6388000	461	2.76	0.48	03	0.13	2612.00	14959.00	12450	20230203	-42.01	7160	20230615	0.84	12450	-42.01	20230203	7160	0.84	20230615	12450	-42.01	20230203	7160	0.84	20230615	2.78	N	190650	5000	319 억	136890	N	N	N	N
80	20230616	121042	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7280	-10	5	-0.14	56385650	7795	41.36	7290	7320	7170	9470	5110	7290	7233.57	2.14	0	-1089	7523	7406	7283	7166	7043	7345	7105	319	2180	5000	4810	10	1	6388000	465	2.79	0.49	03	0.12	2612.00	14959.00	12450	20230203	-41.53	7160	20230615	1.68	12450	-41.53	20230203	7160	1.68	20230615	12450	-41.53	20230203	7160	1.68	20230615	2.78	N	190650	5000	319 억	136890	N	N	N	N
81	20230616	110837	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7250	-40	5	-0.55	44247760	6113	32.44	7290	7320	7170	9470	5110	7290	7238.31	2.14	0	-797	7523	7406	7283	7166	7043	7345	7105	319	2180	5000	4810	10	1	6388000	463	2.78	0.48	03	0.10	2612.00	14959.00	12450	20230203	-41.77	7160	20230615	1.26	12450	-41.77	20230203	7160	1.26	20230615	12450	-41.77	20230203	7160	1.26	20230615	2.78	N	190650	5000	319 억	136890	N	N	N	N
82	20230616	100908	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7280	-10	5	-0.14	8932020	1226	6.51	7290	7320	7270	9470	5110	7290	7285.50	2.14	0	67	7523	7406	7283	7166	7043	7345	7105	319	2180	5000	4810	10	1	6388000	465	2.79	0.49	03	0.02	2612.00	14959.00	12450	20230203	-41.53	7160	20230615	1.68	12450	-41.53	20230203	7160	1.68	20230615	12450	-41.53	20230203	7160	1.68	20230615	2.78	N	190650	5000	319 억	136890	N	N	N	N
83	20230616	090824	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7310	20	2	0.27	1254000	172	0.91	7290	7310	7290	9470	5110	7290	7290.70	2.14	0	0	7523	7406	7283	7166	7043	7345	7105	319	2180	5000	4810	10	1	6388000	467	2.80	0.49	03	0.00	2612.00	14959.00	12450	20230203	-41.29	7160	20230615	2.09	12450	-41.29	20230203	7160	2.09	20230615	12450	-41.29	20230203	7160	2.09	20230615	2.78	N	190650	5000	319 억	136890	N	N	N	N
84	20230615	150254	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7280	-40	5	-0.55	130455520	17971	199.30	7320	7400	7160	9510	5130	7320	7259.22	2.20	0	-3355	7540	7430	7340	7230	7140	7385	7185	319	2190	5000	4830	10	1	6388000	465	2.79	0.49	03	0.28	2612.00	14959.00	12450	20230203	-41.53	7160	20230615	1.68	12450	-41.53	20230203	7160	1.68	20230615	12450	-41.53	20230203	7160	1.68	20230615	2.78	N	190650	5000	319 억	140453	N	N	N	N
85	20230615	141030	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7240	-80	5	-1.09	127063810	17502	194.10	7320	7400	7160	9510	5130	7320	7259.96	2.20	0	-3210	7540	7430	7340	7230	7140	7385	7185	319	2190	5000	4830	10	1	6388000	462	2.77	0.48	03	0.27	2612.00	14959.00	12450	20230203	-41.85	7160	20230615	1.12	12450	-41.85	20230203	7160	1.12	20230615	12450	-41.85	20230203	7160	1.12	20230615	2.78	N	190650	5000	319 억	140453	N	N	N	N
86	20230615	130236	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7290	-30	5	-0.41	78388640	10750	119.22	7320	7400	7220	9510	5130	7320	7291.97	2.20	0	-1504	7540	7430	7340	7230	7140	7385	7185	319	2190	5000	4830	10	1	6388000	466	2.79	0.49	03	0.17	2612.00	14959.00	12450	20230203	-41.45	7200	20230530	1.25	12450	-41.45	20230203	7200	1.25	20230530	12450	-41.45	20230203	7200	1.25	20230530	2.78	N	190650	5000	319 억	140453	N	N	N	N
87	20230615	120649	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7240	-80	5	-1.09	72693690	9966	110.52	7320	7400	7220	9510	5130	7320	7294.17	2.20	0	-1090	7540	7430	7340	7230	7140	7385	7185	319	2190	5000	4830	10	1	6388000	462	2.77	0.48	03	0.16	2612.00	14959.00	12450	20230203	-41.85	7200	20230530	0.56	12450	-41.85	20230203	7200	0.56	20230530	12450	-41.85	20230203	7200	0.56	20230530	2.78	N	190650	5000	319 억	140453	N	N	N	N
88	20230615	110848	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7340	20	2	0.27	34025940	4629	51.34	7320	7400	7300	9510	5130	7320	7350.60	2.20	0	-1078	7540	7430	7340	7230	7140	7385	7185	319	2190	5000	4830	10	1	6388000	469	2.81	0.49	03	0.07	2612.00	14959.00	12450	20230203	-41.04	7200	20230530	1.94	12450	-41.04	20230203	7200	1.94	20230530	12450	-41.04	20230203	7200	1.94	20230530	2.78	N	190650	5000	319 억	140453	N	N	N	N
89	20230611	184918	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	7350	60	2	0.82	39875690	5448	53.98	7250	7360	7250	9470	5110	7290	7319.32	2.29	-960	-961	7356	7322	7276	7242	7196	7330	7250	319	2180	5000	4810	10	1	6388000	470	2.81	0.49	03	0.09	2612.00	14959.00	12450	20230203	-40.96	7200	20230530	2.08	12450	-40.96	20230203	7200	2.08	20230530	12450	-40.96	20230203	7200	2.08	20230530	2.79	N	190650	5000	319 억	145976	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History