KissMeData/051380/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160458	60.00	KOSDAQ	유통	N	N	N	N	60	N	8500	-110	5	-1.28	7773074640	884173	67.05	8750	9060	8420	11190	6030	8610	8791.44	0.52	0	-15500	9236	8922	8546	8232	7856	9080	8390	38	2580	500	5850	10	1	7670036	652	-15.74	1.45	12	11.53	-540.00	5845.00	19000	20220713	-55.26	6600	20221013	28.79	9800	-13.27	20230209	7000	21.43	20230428	19000	-55.26	20220713	6600	28.79	20221013	7.01	N	051380	500	38 억	39694	N	N	N	N
3	20230630	150502	60.00	KOSDAQ	유통	N	N	N	N	60	N	8540	-70	5	-0.81	7447903550	845833	64.14	8750	9060	8450	11190	6030	8610	8805.43	0.52	0	-17070	9236	8922	8546	8232	7856	9080	8390	38	2580	500	5850	10	1	7670036	655	-15.81	1.46	12	11.03	-540.00	5845.00	19000	20220713	-55.05	6600	20221013	29.39	9800	-12.86	20230209	7000	22.00	20230428	19000	-55.05	20220713	6600	29.39	20221013	7.01	N	051380	500	38 억	39694	N	N	N	N
4	20230630	140459	60.00	KOSDAQ	유통	N	N	N	N	60	N	8540	-70	5	-0.81	7143499610	810171	61.44	8750	9060	8450	11190	6030	8610	8817.29	0.52	0	-18943	9236	8922	8546	8232	7856	9080	8390	38	2580	500	5850	10	1	7670036	655	-15.81	1.46	12	10.56	-540.00	5845.00	19000	20220713	-55.05	6600	20221013	29.39	9800	-12.86	20230209	7000	22.00	20230428	19000	-55.05	20220713	6600	29.39	20221013	7.01	N	051380	500	38 억	39694	N	N	N	N
5	20230630	130501	60.00	KOSDAQ	유통	N	N	N	N	60	N	8800	190	2	2.21	6390381960	722742	54.81	8750	9060	8660	11190	6030	8610	8841.88	0.52	0	-16316	9236	8922	8546	8232	7856	9080	8390	38	2580	500	5850	10	1	7670036	675	-16.30	1.51	12	9.42	-540.00	5845.00	19000	20220713	-53.68	6600	20221013	33.33	9800	-10.20	20230209	7000	25.71	20230428	19000	-53.68	20220713	6600	33.33	20221013	7.01	N	051380	500	38 억	39694	N	N	N	N
6	20230630	120458	60.00	KOSDAQ	유통	N	N	N	N	60	N	8790	180	2	2.09	6171165290	697869	52.92	8750	9060	8660	11190	6030	8610	8842.90	0.52	0	-14894	9236	8922	8546	8232	7856	9080	8390	38	2580	500	5850	10	1	7670036	674	-16.28	1.50	12	9.10	-540.00	5845.00	19000	20220713	-53.74	6600	20221013	33.18	9800	-10.31	20230209	7000	25.57	20230428	19000	-53.74	20220713	6600	33.18	20221013	7.01	N	051380	500	38 억	39694	N	N	N	N
7	20230630	110500	60.00	KOSDAQ	유통	N	N	N	N	60	N	8760	150	2	1.74	6022333270	680959	51.64	8750	9060	8660	11190	6030	8610	8843.93	0.52	0	-15171	9236	8922	8546	8232	7856	9080	8390	38	2580	500	5850	10	1	7670036	672	-16.22	1.50	12	8.88	-540.00	5845.00	19000	20220713	-53.89	6600	20221013	32.73	9800	-10.61	20230209	7000	25.14	20230428	19000	-53.89	20220713	6600	32.73	20221013	7.01	N	051380	500	38 억	39694	N	N	N	N
8	20230630	100500	60.00	KOSDAQ	유통	N	N	N	N	60	N	8890	280	2	3.25	5117403230	577875	43.82	8750	9060	8660	11190	6030	8610	8855.59	0.52	0	-14075	9236	8922	8546	8232	7856	9080	8390	38	2580	500	5850	10	1	7670036	682	-16.46	1.52	12	7.53	-540.00	5845.00	19000	20220713	-53.21	6600	20221013	34.70	9800	-9.29	20230209	7000	27.00	20230428	19000	-53.21	20220713	6600	34.70	20221013	7.01	N	051380	500	38 억	39694	N	N	N	N
9	20230630	090501	60.00	KOSDAQ	유통	N	N	N	N	60	N	8790	180	2	2.09	1365859210	155808	11.82	8750	8850	8660	11190	6030	8610	8766.38	0.52	0	-13390	9236	8922	8546	8232	7856	9080	8390	38	2580	500	5850	10	1	7670036	674	-16.28	1.50	12	2.03	-540.00	5845.00	19000	20220713	-53.74	6600	20221013	33.18	9800	-10.31	20230209	7000	25.57	20230428	19000	-53.74	20220713	6600	33.18	20221013	7.01	N	051380	500	38 억	39694	N	N	N	N
10	20230629	160500	60.00	KOSDAQ	유통	N	N	N	N	60	N	8610	480	2	5.90	11251612440	1309298	583.07	8170	8860	8170	10560	5700	8130	8593.57	0.31	0	14696	8650	8390	8260	8000	7870	8325	7935	38	2430	500	5520	10	1	7670036	660	-15.94	1.47	12	17.07	-540.00	5845.00	19000	20220713	-54.68	6600	20221013	30.45	9800	-12.14	20230209	7000	23.00	20230428	19000	-54.68	20220713	6600	30.45	20221013	6.93	N	051380	500	38 억	24039	N	N	N	N
11	20230629	150457	60.00	KOSDAQ	유통	N	N	N	N	60	N	8640	510	2	6.27	10877974300	1266066	563.82	8170	8860	8170	10560	5700	8130	8591.95	0.31	0	21310	8650	8390	8260	8000	7870	8325	7935	38	2430	500	5520	10	1	7670036	663	-16.00	1.48	12	16.51	-540.00	5845.00	19000	20220713	-54.53	6600	20221013	30.91	9800	-11.84	20230209	7000	23.43	20230428	19000	-54.53	20220713	6600	30.91	20221013	6.93	N	051380	500	38 억	24039	N	N	N	N
12	20230629	140457	60.00	KOSDAQ	유통	N	N	N	N	60	N	8670	540	2	6.64	10310861690	1200308	534.53	8170	8860	8170	10560	5700	8130	8590.18	0.31	0	16811	8650	8390	8260	8000	7870	8325	7935	38	2430	500	5520	10	1	7670036	665	-16.06	1.48	12	15.65	-540.00	5845.00	19000	20220713	-54.37	6600	20221013	31.36	9800	-11.53	20230209	7000	23.86	20230428	19000	-54.37	20220713	6600	31.36	20221013	6.93	N	051380	500	38 억	24039	N	N	N	N
13	20230629	130457	60.00	KOSDAQ	유통	N	N	N	N	60	N	8610	480	2	5.90	9635754250	1122190	499.74	8170	8860	8170	10560	5700	8130	8586.56	0.31	0	13740	8650	8390	8260	8000	7870	8325	7935	38	2430	500	5520	10	1	7670036	660	-15.94	1.47	12	14.63	-540.00	5845.00	19000	20220713	-54.68	6600	20221013	30.45	9800	-12.14	20230209	7000	23.00	20230428	19000	-54.68	20220713	6600	30.45	20221013	6.93	N	051380	500	38 억	24039	N	N	N	N
14	20230629	120459	60.00	KOSDAQ	유통	N	N	N	N	60	N	8530	400	2	4.92	8707363490	1014304	451.70	8170	8860	8170	10560	5700	8130	8584.57	0.31	0	2792	8650	8390	8260	8000	7870	8325	7935	38	2430	500	5520	10	1	7670036	654	-15.80	1.46	12	13.22	-540.00	5845.00	19000	20220713	-55.11	6600	20221013	29.24	9800	-12.96	20230209	7000	21.86	20230428	19000	-55.11	20220713	6600	29.24	20221013	6.93	N	051380	500	38 억	24039	N	N	N	N
15	20230629	110458	60.00	KOSDAQ	유통	N	N	N	N	60	N	8370	240	2	2.95	7517892000	875308	389.80	8170	8860	8170	10560	5700	8130	8588.85	0.31	0	4561	8650	8390	8260	8000	7870	8325	7935	38	2430	500	5520	10	1	7670036	642	-15.50	1.43	12	11.41	-540.00	5845.00	19000	20220713	-55.95	6600	20221013	26.82	9800	-14.59	20230209	7000	19.57	20230428	19000	-55.95	20220713	6600	26.82	20221013	6.93	N	051380	500	38 억	24039	N	N	N	N
16	20230629	100458	60.00	KOSDAQ	유통	N	N	N	N	60	N	8410	280	2	3.44	6712744870	779302	347.05	8170	8860	8170	10560	5700	8130	8613.79	0.31	0	4915	8650	8390	8260	8000	7870	8325	7935	38	2430	500	5520	10	1	7670036	645	-15.57	1.44	12	10.16	-540.00	5845.00	19000	20220713	-55.74	6600	20221013	27.42	9800	-14.18	20230209	7000	20.14	20230428	19000	-55.74	20220713	6600	27.42	20221013	6.93	N	051380	500	38 억	24039	N	N	N	N
17	20230629	090455	60.00	KOSDAQ	유통	N	N	N	N	60	N	8510	380	2	4.67	625145940	74565	33.21	8170	8520	8170	10560	5700	8130	8383.91	0.31	0	15484	8650	8390	8260	8000	7870	8325	7935	38	2430	500	5520	10	1	7670036	653	-15.76	1.46	12	0.97	-540.00	5845.00	19000	20220713	-55.21	6600	20221013	28.94	9800	-13.16	20230209	7000	21.57	20230428	19000	-55.21	20220713	6600	28.94	20221013	6.93	N	051380	500	38 억	24039	N	N	N	N
18	20230628	160453	60.00	KOSDAQ	유통	N	N	N	N	60	N	8130	-310	5	-3.67	1839920220	222325	72.09	8520	8520	8130	10970	5910	8440	8275.89	0.53	0	-16546	8740	8590	8390	8240	8040	8665	8315	38	2530	500	5730	10	1	7670036	624	-15.06	1.39	12	2.90	-540.00	5845.00	19000	20220713	-57.21	6600	20221013	23.18	9800	-17.04	20230209	7000	16.14	20230428	19000	-57.21	20220713	6600	23.18	20221013	6.81	N	051380	500	38 억	40420	N	N	N	N
19	20230628	150456	60.00	KOSDAQ	유통	N	N	N	N	60	N	8200	-240	5	-2.84	1636594480	197419	64.02	8520	8520	8160	10970	5910	8440	8289.95	0.53	0	-16423	8740	8590	8390	8240	8040	8665	8315	38	2530	500	5730	10	1	7670036	629	-15.19	1.40	12	2.57	-540.00	5845.00	19000	20220713	-56.84	6600	20221013	24.24	9800	-16.33	20230209	7000	17.14	20230428	19000	-56.84	20220713	6600	24.24	20221013	6.81	N	051380	500	38 억	40420	N	N	N	N
20	20230628	140454	60.00	KOSDAQ	유통	N	N	N	N	60	N	8210	-230	5	-2.73	1551015060	186994	60.64	8520	8520	8160	10970	5910	8440	8294.46	0.53	0	-15642	8740	8590	8390	8240	8040	8665	8315	38	2530	500	5730	10	1	7670036	630	-15.20	1.40	12	2.44	-540.00	5845.00	19000	20220713	-56.79	6600	20221013	24.39	9800	-16.22	20230209	7000	17.29	20230428	19000	-56.79	20220713	6600	24.39	20221013	6.81	N	051380	500	38 억	40420	N	N	N	N
21	20230628	130454	60.00	KOSDAQ	유통	N	N	N	N	60	N	8250	-190	5	-2.25	1485469970	179032	58.06	8520	8520	8160	10970	5910	8440	8297.23	0.53	0	-14657	8740	8590	8390	8240	8040	8665	8315	38	2530	500	5730	10	1	7670036	633	-15.28	1.41	12	2.33	-540.00	5845.00	19000	20220713	-56.58	6600	20221013	25.00	9800	-15.82	20230209	7000	17.86	20230428	19000	-56.58	20220713	6600	25.00	20221013	6.81	N	051380	500	38 억	40420	N	N	N	N
22	20230628	120433	60.00	KOSDAQ	유통	N	N	N	N	60	N	8230	-210	5	-2.49	1359053440	163649	53.07	8520	8520	8160	10970	5910	8440	8304.69	0.53	0	-10700	8740	8590	8390	8240	8040	8665	8315	38	2530	500	5730	10	1	7670036	631	-15.24	1.41	12	2.13	-540.00	5845.00	19000	20220713	-56.68	6600	20221013	24.70	9800	-16.02	20230209	7000	17.57	20230428	19000	-56.68	20220713	6600	24.70	20221013	6.81	N	051380	500	38 억	40420	N	N	N	N
23	20230628	110458	60.00	KOSDAQ	유통	N	N	N	N	60	N	8180	-260	5	-3.08	1239577720	149077	48.34	8520	8520	8160	10970	5910	8440	8315.02	0.53	0	-9355	8740	8590	8390	8240	8040	8665	8315	38	2530	500	5730	10	1	7670036	627	-15.15	1.40	12	1.94	-540.00	5845.00	19000	20220713	-56.95	6600	20221013	23.94	9800	-16.53	20230209	7000	16.86	20230428	19000	-56.95	20220713	6600	23.94	20221013	6.81	N	051380	500	38 억	40420	N	N	N	N
24	20230628	100458	60.00	KOSDAQ	유통	N	N	N	N	60	N	8280	-160	5	-1.90	739269280	88202	28.60	8520	8520	8280	10970	5910	8440	8381.55	0.53	0	-7706	8740	8590	8390	8240	8040	8665	8315	38	2530	500	5730	10	1	7670036	635	-15.33	1.42	12	1.15	-540.00	5845.00	19000	20220713	-56.42	6600	20221013	25.45	9800	-15.51	20230209	7000	18.29	20230428	19000	-56.42	20220713	6600	25.45	20221013	6.81	N	051380	500	38 억	40420	N	N	N	N
25	20230628	090455	60.00	KOSDAQ	유통	N	N	N	N	60	N	8470	30	2	0.36	131471330	15488	5.02	8520	8520	8460	10970	5910	8440	8488.59	0.53	0	-6696	8740	8590	8390	8240	8040	8665	8315	38	2530	500	5730	10	1	7670036	650	-15.69	1.45	12	0.20	-540.00	5845.00	19000	20220713	-55.42	6600	20221013	28.33	9800	-13.57	20230209	7000	21.00	20230428	19000	-55.42	20220713	6600	28.33	20221013	6.81	N	051380	500	38 억	40420	N	N	N	N
26	20230627	160456	60.00	KOSDAQ	유통	N	N	N	N	60	N	8440	160	2	1.93	2550936040	303423	134.76	8290	8540	8190	10760	5800	8280	8407.17	0.52	0	-4546	8566	8422	8246	8102	7926	8335	8015	38	2480	500	5630	10	1	7670036	647	-15.63	1.44	12	3.96	-540.00	5845.00	19000	20220713	-55.58	6600	20221013	27.88	9800	-13.88	20230209	7000	20.57	20230428	19000	-55.58	20220713	6600	27.88	20221013	7.26	N	051380	500	38 억	40047	N	N	N	N
27	20230627	150459	60.00	KOSDAQ	유통	N	N	N	N	60	N	8440	160	2	1.93	2323112030	276337	122.73	8290	8540	8190	10760	5800	8280	8406.81	0.52	0	-4435	8566	8422	8246	8102	7926	8335	8015	38	2480	500	5630	10	1	7670036	647	-15.63	1.44	12	3.60	-540.00	5845.00	19000	20220713	-55.58	6600	20221013	27.88	9800	-13.88	20230209	7000	20.57	20230428	19000	-55.58	20220713	6600	27.88	20221013	7.26	N	051380	500	38 억	40047	N	N	N	N
28	20230627	140503	60.00	KOSDAQ	유통	N	N	N	N	60	N	8420	140	2	1.69	2073991360	246868	109.64	8290	8540	8190	10760	5800	8280	8401.22	0.52	0	-4687	8566	8422	8246	8102	7926	8335	8015	38	2480	500	5630	10	1	7670036	646	-15.59	1.44	12	3.22	-540.00	5845.00	19000	20220713	-55.68	6600	20221013	27.58	9800	-14.08	20230209	7000	20.29	20230428	19000	-55.68	20220713	6600	27.58	20221013	7.26	N	051380	500	38 억	40047	N	N	N	N
29	20230627	130503	60.00	KOSDAQ	유통	N	N	N	N	60	N	8500	220	2	2.66	1735671480	206941	91.91	8290	8540	8190	10760	5800	8280	8387.28	0.52	0	-2023	8566	8422	8246	8102	7926	8335	8015	38	2480	500	5630	10	1	7670036	652	-15.74	1.45	12	2.70	-540.00	5845.00	19000	20220713	-55.26	6600	20221013	28.79	9800	-13.27	20230209	7000	21.43	20230428	19000	-55.26	20220713	6600	28.79	20221013	7.26	N	051380	500	38 억	40047	N	N	N	N
30	20230627	120504	60.00	KOSDAQ	유통	N	N	N	N	60	N	8440	160	2	1.93	1287384130	154160	68.47	8290	8490	8190	10760	5800	8280	8350.96	0.52	0	-1613	8566	8422	8246	8102	7926	8335	8015	38	2480	500	5630	10	1	7670036	647	-15.63	1.44	12	2.01	-540.00	5845.00	19000	20220713	-55.58	6600	20221013	27.88	9800	-13.88	20230209	7000	20.57	20230428	19000	-55.58	20220713	6600	27.88	20221013	7.26	N	051380	500	38 억	40047	N	N	N	N
31	20230627	110504	60.00	KOSDAQ	유통	N	N	N	N	60	N	8360	80	2	0.97	961955850	115473	51.29	8290	8490	8190	10760	5800	8280	8330.57	0.52	0	-743	8566	8422	8246	8102	7926	8335	8015	38	2480	500	5630	10	1	7670036	641	-15.48	1.43	12	1.51	-540.00	5845.00	19000	20220713	-56.00	6600	20221013	26.67	9800	-14.69	20230209	7000	19.43	20230428	19000	-56.00	20220713	6600	26.67	20221013	7.26	N	051380	500	38 억	40047	N	N	N	N
32	20230627	100453	60.00	KOSDAQ	유통	N	N	N	N	60	N	8300	20	2	0.24	494896040	59762	26.54	8290	8370	8190	10760	5800	8280	8281.12	0.52	0	-5717	8566	8422	8246	8102	7926	8335	8015	38	2480	500	5630	10	1	7670036	637	-15.37	1.42	12	0.78	-540.00	5845.00	19000	20220713	-56.32	6600	20221013	25.76	9800	-15.31	20230209	7000	18.57	20230428	19000	-56.32	20220713	6600	25.76	20221013	7.26	N	051380	500	38 억	40047	N	N	N	N
33	20230627	090456	60.00	KOSDAQ	유통	N	N	N	N	60	N	8320	40	2	0.48	46482500	5595	2.48	8290	8370	8280	10760	5800	8280	8307.86	0.52	0	493	8566	8422	8246	8102	7926	8335	8015	38	2480	500	5630	10	1	7670036	638	-15.41	1.42	12	0.07	-540.00	5845.00	19000	20220713	-56.21	6600	20221013	26.06	9800	-15.10	20230209	7000	18.86	20230428	19000	-56.21	20220713	6600	26.06	20221013	7.26	N	051380	500	38 억	40047	N	N	N	N
34	20230626	160455	60.00	KOSDAQ	유통	N	N	N	N	60	N	8280	-80	5	-0.96	1837314980	223692	32.45	8370	8390	8070	10860	5860	8360	8213.50	0.91	0	-36191	8760	8560	8230	8030	7700	8660	8130	38	2500	500	5680	10	1	7670036	635	-15.33	1.42	12	2.92	-540.00	5845.00	19350	20220623	-57.21	6600	20221013	25.45	9800	-15.51	20230209	7000	18.29	20230428	19000	-56.42	20220713	6600	25.45	20221013	7.25	N	051380	500	38 억	69880	N	N	N	N
35	20230626	150458	60.00	KOSDAQ	유통	N	N	N	N	60	N	8300	-60	5	-0.72	1741877280	212168	30.78	8370	8390	8070	10860	5860	8360	8209.88	0.91	0	-36849	8760	8560	8230	8030	7700	8660	8130	38	2500	500	5680	10	1	7670036	637	-15.37	1.42	12	2.77	-540.00	5845.00	19350	20220623	-57.11	6600	20221013	25.76	9800	-15.31	20230209	7000	18.57	20230428	19000	-56.32	20220713	6600	25.76	20221013	7.25	N	051380	500	38 억	69880	N	N	N	N
36	20230626	140458	60.00	KOSDAQ	유통	N	N	N	N	60	N	8290	-70	5	-0.84	1468454500	179212	26.00	8370	8390	8070	10860	5860	8360	8193.94	0.91	0	-41704	8760	8560	8230	8030	7700	8660	8130	38	2500	500	5680	10	1	7670036	636	-15.35	1.42	12	2.34	-540.00	5845.00	19350	20220623	-57.16	6600	20221013	25.61	9800	-15.41	20230209	7000	18.43	20230428	19000	-56.37	20220713	6600	25.61	20221013	7.25	N	051380	500	38 억	69880	N	N	N	N
37	20230626	130456	60.00	KOSDAQ	유통	N	N	N	N	60	N	8310	-50	5	-0.60	1332847080	162833	23.62	8370	8390	8070	10860	5860	8360	8185.34	0.91	0	-41677	8760	8560	8230	8030	7700	8660	8130	38	2500	500	5680	10	1	7670036	637	-15.39	1.42	12	2.12	-540.00	5845.00	19350	20220623	-57.05	6600	20221013	25.91	9800	-15.20	20230209	7000	18.71	20230428	19000	-56.26	20220713	6600	25.91	20221013	7.25	N	051380	500	38 억	69880	N	N	N	N
38	20230626	120454	60.00	KOSDAQ	유통	N	N	N	N	60	N	8240	-120	5	-1.44	1095686100	134159	19.46	8370	8390	8070	10860	5860	8360	8167.05	0.91	0	-37125	8760	8560	8230	8030	7700	8660	8130	38	2500	500	5680	10	1	7670036	632	-15.26	1.41	12	1.75	-540.00	5845.00	19350	20220623	-57.42	6600	20221013	24.85	9800	-15.92	20230209	7000	17.71	20230428	19000	-56.63	20220713	6600	24.85	20221013	7.25	N	051380	500	38 억	69880	N	N	N	N
39	20230626	110454	60.00	KOSDAQ	유통	N	N	N	N	60	N	8150	-210	5	-2.51	908973560	111295	16.15	8370	8390	8070	10860	5860	8360	8167.22	0.91	0	-35385	8760	8560	8230	8030	7700	8660	8130	38	2500	500	5680	10	1	7670036	625	-15.09	1.39	12	1.45	-540.00	5845.00	19350	20220623	-57.88	6600	20221013	23.48	9800	-16.84	20230209	7000	16.43	20230428	19000	-57.11	20220713	6600	23.48	20221013	7.25	N	051380	500	38 억	69880	N	N	N	N
40	20230626	100454	60.00	KOSDAQ	유통	N	N	N	N	60	N	8100	-260	5	-3.11	788732250	96499	14.00	8370	8390	8070	10860	5860	8360	8173.44	0.91	0	-32061	8760	8560	8230	8030	7700	8660	8130	38	2500	500	5680	10	1	7670036	621	-15.00	1.39	12	1.26	-540.00	5845.00	19350	20220623	-58.14	6600	20221013	22.73	9800	-17.35	20230209	7000	15.71	20230428	19000	-57.37	20220713	6600	22.73	20221013	7.25	N	051380	500	38 억	69880	N	N	N	N
41	20230626	090456	60.00	KOSDAQ	유통	N	N	N	N	60	N	8190	-170	5	-2.03	302672770	36637	5.31	8370	8390	8180	10860	5860	8360	8261.35	0.91	0	-17023	8760	8560	8230	8030	7700	8660	8130	38	2500	500	5680	10	1	7670036	628	-15.17	1.40	12	0.48	-540.00	5845.00	19350	20220623	-57.67	6600	20221013	24.09	9800	-16.43	20230209	7000	17.00	20230428	19000	-56.89	20220713	6600	24.09	20221013	7.25	N	051380	500	38 억	69880	N	N	N	N
42	20230623	164038	60.00	KOSDAQ	유통	N	N	N	N	60	N	8360	450	2	5.69	5656088680	684108	562.89	7910	8430	7900	10280	5540	7910	8267.29	0.28	0	50159	8076	7992	7906	7822	7736	8035	7865	38	2370	500	5370	10	1	7670036	641	-15.48	1.43	12	8.92	-540.00	5845.00	19750	20220622	-57.67	6600	20221013	26.67	9800	-14.69	20230209	7000	19.43	20230428	19350	-56.80	20220623	6600	26.67	20221013	6.98	N	051380	500	38 억	21708	N	N	N	N
43	20230623	140406	60.00	KOSDAQ	유통	N	N	N	N	60	N	8340	430	2	5.44	4646334670	562919	463.17	7910	8430	7900	10280	5540	7910	8254.12	0.28	0	44336	8076	7992	7906	7822	7736	8035	7865	38	2370	500	5370	10	1	7670036	640	-15.44	1.43	12	7.34	-540.00	5845.00	19750	20220622	-57.77	6600	20221013	26.36	9800	-14.90	20230209	7000	19.14	20230428	19350	-56.90	20220623	6600	26.36	20221013	6.98	N	051380	500	38 억	21708	N	N	N	N
44	20230622	160514	60.00	KOSDAQ	유통	N	N	N	N	60	N	7910	-100	5	-1.25	954599520	120735	11.55	7880	7990	7820	10410	5610	8010	7906.54	0.25	0	2858	8776	8392	8196	7812	7616	8295	7715	38	2400	500	5440	10	1	7670036	607	-14.65	1.35	12	1.57	-540.00	5845.00	19750	20220622	-59.95	6600	20221013	19.85	9800	-19.29	20230209	7000	13.00	20230428	19750	-59.95	20220622	6600	19.85	20221013	7.01	N	051380	500	38 억	18862	N	N	N	N
45	20230622	150723	60.00	KOSDAQ	유통	N	N	N	N	60	N	7940	-70	5	-0.87	910090340	115114	11.01	7880	7990	7820	10410	5610	8010	7905.98	0.25	0	3002	8776	8392	8196	7812	7616	8295	7715	38	2400	500	5440	10	1	7670036	609	-14.70	1.36	12	1.50	-540.00	5845.00	19750	20220622	-59.80	6600	20221013	20.30	9800	-18.98	20230209	7000	13.43	20230428	19750	-59.80	20220622	6600	20.30	20221013	7.01	N	051380	500	38 억	18862	N	N	N	N
46	20230622	140126	60.00	KOSDAQ	유통	N	N	N	N	60	N	7950	-60	5	-0.75	828335670	104815	10.03	7880	7990	7820	10410	5610	8010	7902.82	0.25	0	3358	8776	8392	8196	7812	7616	8295	7715	38	2400	500	5440	10	1	7670036	610	-14.72	1.36	12	1.37	-540.00	5845.00	19750	20220622	-59.75	6600	20221013	20.45	9800	-18.88	20230209	7000	13.57	20230428	19750	-59.75	20220622	6600	20.45	20221013	7.01	N	051380	500	38 억	18862	N	N	N	N
47	20230622	130756	60.00	KOSDAQ	유통	N	N	N	N	60	N	7960	-50	5	-0.62	744275450	94249	9.02	7880	7990	7820	10410	5610	8010	7896.89	0.25	0	5628	8776	8392	8196	7812	7616	8295	7715	38	2400	500	5440	10	1	7670036	611	-14.74	1.36	12	1.23	-540.00	5845.00	19750	20220622	-59.70	6600	20221013	20.61	9800	-18.78	20230209	7000	13.71	20230428	19750	-59.70	20220622	6600	20.61	20221013	7.01	N	051380	500	38 억	18862	N	N	N	N
48	20230622	120946	60.00	KOSDAQ	유통	N	N	N	N	60	N	7910	-100	5	-1.25	660421750	83646	8.00	7880	7990	7820	10410	5610	8010	7895.42	0.25	0	7706	8776	8392	8196	7812	7616	8295	7715	38	2400	500	5440	10	1	7670036	607	-14.65	1.35	12	1.09	-540.00	5845.00	19750	20220622	-59.95	6600	20221013	19.85	9800	-19.29	20230209	7000	13.00	20230428	19750	-59.95	20220622	6600	19.85	20221013	7.01	N	051380	500	38 억	18862	N	N	N	N
49	20230622	110603	60.00	KOSDAQ	유통	N	N	N	N	60	N	7850	-160	5	-2.00	628480820	79594	7.61	7880	7990	7820	10410	5610	8010	7896.07	0.25	0	7943	8776	8392	8196	7812	7616	8295	7715	38	2400	500	5440	10	1	7670036	602	-14.54	1.34	12	1.04	-540.00	5845.00	19750	20220622	-60.25	6600	20221013	18.94	9800	-19.90	20230209	7000	12.14	20230428	19750	-60.25	20220622	6600	18.94	20221013	7.01	N	051380	500	38 억	18862	N	N	N	N
50	20230622	100421	60.00	KOSDAQ	유통	N	N	N	N	60	N	7870	-140	5	-1.75	435463430	55032	5.27	7880	7990	7840	10410	5610	8010	7912.89	0.25	0	4560	8776	8392	8196	7812	7616	8295	7715	38	2400	500	5440	10	1	7670036	604	-14.57	1.35	12	0.72	-540.00	5845.00	19750	20220622	-60.15	6600	20221013	19.24	9800	-19.69	20230209	7000	12.43	20230428	19750	-60.15	20220622	6600	19.24	20221013	7.01	N	051380	500	38 억	18862	N	N	N	N
51	20230622	090910	60.00	KOSDAQ	유통	N	N	N	N	60	N	7950	-60	5	-0.75	129348440	16302	1.56	7880	7990	7870	10410	5610	8010	7934.46	0.25	0	1462	8776	8392	8196	7812	7616	8295	7715	38	2400	500	5440	10	1	7670036	610	-14.72	1.36	12	0.21	-540.00	5845.00	19750	20220622	-59.75	6600	20221013	20.45	9800	-18.88	20230209	7000	13.57	20230428	19750	-59.75	20220622	6600	20.45	20221013	7.01	N	051380	500	38 억	18862	N	N	N	N
52	20230621	160322	60.00	KOSDAQ	유통	N	N	N	N	60	N	8010	80	2	1.01	8650051760	1041767	935.27	8200	8580	8000	10300	5560	7930	8303.48	1.36	0	-86754	8176	8052	7966	7842	7756	8010	7800	38	2370	500	5390	10	1	7670036	614	-14.83	1.37	12	13.58	-540.00	5845.00	19750	20220622	-59.44	6600	20221013	21.36	9800	-18.27	20230209	7000	14.43	20230428	19750	-59.44	20220622	6600	21.36	20221013	7.03	N	051380	500	38 억	104623	N	N	N	N
53	20230621	150702	60.00	KOSDAQ	유통	N	N	N	N	60	N	8010	80	2	1.01	8436436140	1015102	911.33	8200	8580	8010	10300	5560	7930	8310.92	1.36	0	-86468	8176	8052	7966	7842	7756	8010	7800	38	2370	500	5390	10	1	7670036	614	-14.83	1.37	12	13.23	-540.00	5845.00	19750	20220622	-59.44	6600	20221013	21.36	9800	-18.27	20230209	7000	14.43	20230428	19750	-59.44	20220622	6600	21.36	20221013	7.03	N	051380	500	38 억	104623	N	N	N	N
54	20230621	140402	60.00	KOSDAQ	유통	N	N	N	N	60	N	8060	130	2	1.64	8175191370	982572	882.12	8200	8580	8030	10300	5560	7930	8320.20	1.36	0	-85743	8176	8052	7966	7842	7756	8010	7800	38	2370	500	5390	10	1	7670036	618	-14.93	1.38	12	12.81	-540.00	5845.00	19750	20220622	-59.19	6600	20221013	22.12	9800	-17.76	20230209	7000	15.14	20230428	19750	-59.19	20220622	6600	22.12	20221013	7.03	N	051380	500	38 억	104623	N	N	N	N
55	20230621	130511	60.00	KOSDAQ	유통	N	N	N	N	60	N	8100	170	2	2.14	7937000150	953005	855.58	8200	8580	8040	10300	5560	7930	8328.39	1.36	0	-83926	8176	8052	7966	7842	7756	8010	7800	38	2370	500	5390	10	1	7670036	621	-15.00	1.39	12	12.43	-540.00	5845.00	19750	20220622	-58.99	6600	20221013	22.73	9800	-17.35	20230209	7000	15.71	20230428	19750	-58.99	20220622	6600	22.73	20221013	7.03	N	051380	500	38 억	104623	N	N	N	N
56	20230621	120836	60.00	KOSDAQ	유통	N	N	N	N	60	N	8060	130	2	1.64	7750106890	929817	834.76	8200	8580	8050	10300	5560	7930	8335.09	1.36	0	-81172	8176	8052	7966	7842	7756	8010	7800	38	2370	500	5390	10	1	7670036	618	-14.93	1.38	12	12.12	-540.00	5845.00	19750	20220622	-59.19	6600	20221013	22.12	9800	-17.76	20230209	7000	15.14	20230428	19750	-59.19	20220622	6600	22.12	20221013	7.03	N	051380	500	38 억	104623	N	N	N	N
57	20230621	111010	60.00	KOSDAQ	유통	N	N	N	N	60	N	8120	190	2	2.40	7359396260	881645	791.52	8200	8580	8110	10300	5560	7930	8347.35	1.36	0	-74414	8176	8052	7966	7842	7756	8010	7800	38	2370	500	5390	10	1	7670036	623	-15.04	1.39	12	11.49	-540.00	5845.00	19750	20220622	-58.89	6600	20221013	23.03	9800	-17.14	20230209	7000	16.00	20230428	19750	-58.89	20220622	6600	23.03	20221013	7.03	N	051380	500	38 억	104623	N	N	N	N
58	20230621	100105	60.00	KOSDAQ	유통	N	N	N	N	60	N	8200	270	2	3.40	6655362870	795253	713.95	8200	8580	8130	10300	5560	7930	8368.86	1.36	0	-72831	8176	8052	7966	7842	7756	8010	7800	38	2370	500	5390	10	1	7670036	629	-15.19	1.40	12	10.37	-540.00	5845.00	19750	20220622	-58.48	6600	20221013	24.24	9800	-16.33	20230209	7000	17.14	20230428	19750	-58.48	20220622	6600	24.24	20221013	7.03	N	051380	500	38 억	104623	N	N	N	N
59	20230621	090615	60.00	KOSDAQ	유통	N	N	N	N	60	N	8260	330	2	4.16	1710320740	207201	186.02	8200	8380	8130	10300	5560	7930	8254.40	1.36	0	-35235	8176	8052	7966	7842	7756	8010	7800	38	2370	500	5390	10	1	7670036	634	-15.30	1.41	12	2.70	-540.00	5845.00	19750	20220622	-58.18	6600	20221013	25.15	9800	-15.71	20230209	7000	18.00	20230428	19750	-58.18	20220622	6600	25.15	20221013	7.03	N	051380	500	38 억	104623	N	N	N	N
60	20230620	160103	60.00	KOSDAQ	유통	N	N	N	N	60	N	7930	-150	5	-1.86	877670410	110226	50.75	8040	8090	7880	10500	5660	8080	7962.40	1.63	0	-19345	8340	8210	7990	7860	7640	8275	7925	38	2420	500	5490	10	1	7670036	608	-14.69	1.36	12	1.44	-540.00	5845.00	20500	20220617	-61.32	6600	20221013	20.15	9800	-19.08	20230209	7000	13.29	20230428	19750	-59.85	20220622	6600	20.15	20221013	7.04	N	051380	500	38 억	124684	N	N	N	N
61	20230620	150312	60.00	KOSDAQ	유통	N	N	N	N	60	N	7930	-150	5	-1.86	805395210	101089	46.55	8040	8090	7910	10500	5660	8080	7967.00	1.63	0	-18532	8340	8210	7990	7860	7640	8275	7925	38	2420	500	5490	10	1	7670036	608	-14.69	1.36	12	1.32	-540.00	5845.00	20500	20220617	-61.32	6600	20221013	20.15	9800	-19.08	20230209	7000	13.29	20230428	19750	-59.85	20220622	6600	20.15	20221013	7.04	N	051380	500	38 억	124684	N	N	N	N
62	20230620	140122	60.00	KOSDAQ	유통	N	N	N	N	60	N	7940	-140	5	-1.73	726671510	91163	41.98	8040	8090	7910	10500	5660	8080	7970.92	1.63	0	-17733	8340	8210	7990	7860	7640	8275	7925	38	2420	500	5490	10	1	7670036	609	-14.70	1.36	12	1.19	-540.00	5845.00	20500	20220617	-61.27	6600	20221013	20.30	9800	-18.98	20230209	7000	13.43	20230428	19750	-59.80	20220622	6600	20.30	20221013	7.04	N	051380	500	38 억	124684	N	N	N	N
63	20230620	130132	60.00	KOSDAQ	유통	N	N	N	N	60	N	7990	-90	5	-1.11	668526500	83866	38.62	8040	8090	7910	10500	5660	8080	7971.14	1.63	0	-16200	8340	8210	7990	7860	7640	8275	7925	38	2420	500	5490	10	1	7670036	613	-14.80	1.37	12	1.09	-540.00	5845.00	20500	20220617	-61.02	6600	20221013	21.06	9800	-18.47	20230209	7000	14.14	20230428	19750	-59.54	20220622	6600	21.06	20221013	7.04	N	051380	500	38 억	124684	N	N	N	N
64	20230620	120216	60.00	KOSDAQ	유통	N	N	N	N	60	N	7930	-150	5	-1.86	615266040	77181	35.54	8040	8090	7910	10500	5660	8080	7971.49	1.63	0	-14330	8340	8210	7990	7860	7640	8275	7925	38	2420	500	5490	10	1	7670036	608	-14.69	1.36	12	1.01	-540.00	5845.00	20500	20220617	-61.32	6600	20221013	20.15	9800	-19.08	20230209	7000	13.29	20230428	19750	-59.85	20220622	6600	20.15	20221013	7.04	N	051380	500	38 억	124684	N	N	N	N
65	20230620	110447	60.00	KOSDAQ	유통	N	N	N	N	60	N	7960	-120	5	-1.49	565093510	70854	32.62	8040	8090	7910	10500	5660	8080	7975.21	1.63	0	-12371	8340	8210	7990	7860	7640	8275	7925	38	2420	500	5490	10	1	7670036	611	-14.74	1.36	12	0.92	-540.00	5845.00	20500	20220617	-61.17	6600	20221013	20.61	9800	-18.78	20230209	7000	13.71	20230428	19750	-59.70	20220622	6600	20.61	20221013	7.04	N	051380	500	38 억	124684	N	N	N	N
66	20230620	100446	60.00	KOSDAQ	유통	N	N	N	N	60	N	7940	-140	5	-1.73	427771410	53576	24.67	8040	8090	7910	10500	5660	8080	7984.08	1.63	0	-9090	8340	8210	7990	7860	7640	8275	7925	38	2420	500	5490	10	1	7670036	609	-14.70	1.36	12	0.70	-540.00	5845.00	20500	20220617	-61.27	6600	20221013	20.30	9800	-18.98	20230209	7000	13.43	20230428	19750	-59.80	20220622	6600	20.30	20221013	7.04	N	051380	500	38 억	124684	N	N	N	N
67	20230620	090621	60.00	KOSDAQ	유통	N	N	N	N	60	N	8020	-60	5	-0.74	96059880	11957	5.51	8040	8090	8000	10500	5660	8080	8033.10	1.63	0	-1332	8340	8210	7990	7860	7640	8275	7925	38	2420	500	5490	10	1	7670036	615	-14.85	1.37	12	0.16	-540.00	5845.00	20500	20220617	-60.88	6600	20221013	21.52	9800	-18.16	20230209	7000	14.57	20230428	19750	-59.39	20220622	6600	21.52	20221013	7.04	N	051380	500	38 억	124684	N	N	N	N
68	20230619	160730	60.00	KOSDAQ	유통	N	N	N	N	60	N	8080	300	2	3.86	1721143910	215084	303.32	7810	8120	7770	10110	5450	7780	8002.03	1.48	0	11151	7980	7880	7790	7690	7600	7875	7685	38	2330	500	5290	10	1	7670036	620	-14.96	1.38	12	2.80	-540.00	5845.00	21500	20220616	-62.42	6600	20221013	22.42	9800	-17.55	20230209	7000	15.43	20230428	19750	-59.09	20220622	6600	22.42	20221013	7.11	N	051380	500	38 억	113452	N	N	N	N
69	20230619	150714	60.00	KOSDAQ	유통	N	N	N	N	60	N	8090	310	2	3.98	1438216590	179956	253.78	7810	8120	7770	10110	5450	7780	7992.05	1.48	0	10428	7980	7880	7790	7690	7600	7875	7685	38	2330	500	5290	10	1	7670036	621	-14.98	1.38	12	2.35	-540.00	5845.00	21500	20220616	-62.37	6600	20221013	22.58	9800	-17.45	20230209	7000	15.57	20230428	19750	-59.04	20220622	6600	22.58	20221013	7.11	N	051380	500	38 억	113452	N	N	N	N
70	20230619	140440	60.00	KOSDAQ	유통	N	N	N	N	60	N	7890	110	2	1.41	461847050	58628	82.68	7810	7950	7770	10110	5450	7780	7877.58	1.48	0	14503	7980	7880	7790	7690	7600	7875	7685	38	2330	500	5290	10	1	7670036	605	-14.61	1.35	12	0.76	-540.00	5845.00	21500	20220616	-63.30	6600	20221013	19.55	9800	-19.49	20230209	7000	12.71	20230428	19750	-60.05	20220622	6600	19.55	20221013	7.11	N	051380	500	38 억	113452	N	N	N	N
71	20230619	130643	60.00	KOSDAQ	유통	N	N	N	N	60	N	7870	90	2	1.16	426029380	54088	76.28	7810	7950	7770	10110	5450	7780	7876.60	1.48	0	14934	7980	7880	7790	7690	7600	7875	7685	38	2330	500	5290	10	1	7670036	604	-14.57	1.35	12	0.71	-540.00	5845.00	21500	20220616	-63.40	6600	20221013	19.24	9800	-19.69	20230209	7000	12.43	20230428	19750	-60.15	20220622	6600	19.24	20221013	7.11	N	051380	500	38 억	113452	N	N	N	N
72	20230619	120612	60.00	KOSDAQ	유통	N	N	N	N	60	N	7920	140	2	1.80	373163770	47400	66.85	7810	7950	7770	10110	5450	7780	7872.65	1.48	0	12475	7980	7880	7790	7690	7600	7875	7685	38	2330	500	5290	10	1	7670036	607	-14.67	1.36	12	0.62	-540.00	5845.00	21500	20220616	-63.16	6600	20221013	20.00	9800	-19.18	20230209	7000	13.14	20230428	19750	-59.90	20220622	6600	20.00	20221013	7.11	N	051380	500	38 억	113452	N	N	N	N
73	20230619	110432	60.00	KOSDAQ	유통	N	N	N	N	60	N	7900	120	2	1.54	307953140	39153	55.22	7810	7950	7770	10110	5450	7780	7865.38	1.48	0	9100	7980	7880	7790	7690	7600	7875	7685	38	2330	500	5290	10	1	7670036	606	-14.63	1.35	12	0.51	-540.00	5845.00	21500	20220616	-63.26	6600	20221013	19.70	9800	-19.39	20230209	7000	12.86	20230428	19750	-60.00	20220622	6600	19.70	20221013	7.11	N	051380	500	38 억	113452	N	N	N	N
74	20230619	100914	60.00	KOSDAQ	유통	N	N	N	N	60	N	7880	100	2	1.29	255080620	32456	45.77	7810	7950	7770	10110	5450	7780	7859.27	1.48	0	8205	7980	7880	7790	7690	7600	7875	7685	38	2330	500	5290	10	1	7670036	604	-14.59	1.35	12	0.42	-540.00	5845.00	21500	20220616	-63.35	6600	20221013	19.39	9800	-19.59	20230209	7000	12.57	20230428	19750	-60.10	20220622	6600	19.39	20221013	7.11	N	051380	500	38 억	113452	N	N	N	N
75	20230619	090126	60.00	KOSDAQ	유통	N	N	N	N	60	N	7820	40	2	0.51	2600900	333	0.47	7810	7820	7810	10110	5450	7780	7810.51	1.48	0	-51	7980	7880	7790	7690	7600	7875	7685	38	2330	500	5290	10	1	7670036	600	-14.48	1.34	12	0.00	-540.00	5845.00	21500	20220616	-63.63	6600	20221013	18.48	9800	-20.20	20230209	7000	11.71	20230428	19750	-60.41	20220622	6600	18.48	20221013	7.11	N	051380	500	38 억	113452	N	N	N	N
76	20230616	160808	60.00	KOSDAQ	유통	N	N	N	N	60	N	7780	10	2	0.13	551895760	70719	138.86	7780	7890	7700	10100	5440	7770	7804.34	1.34	0	10308	8010	7890	7780	7660	7550	7950	7720	38	2330	500	5280	10	1	7670036	597	-14.41	1.33	12	0.92	-540.00	5845.00	21500	20220616	-63.81	6600	20221013	17.88	9800	-20.61	20230209	7000	11.14	20230428	21500	-63.81	20220616	6600	17.88	20221013	7.02	N	051380	500	38 억	103016	N	N	N	N
77	20230616	150119	60.00	KOSDAQ	유통	N	N	N	N	60	N	7780	10	2	0.13	513767490	65822	129.24	7780	7890	7700	10100	5440	7770	7805.41	1.34	0	9076	8010	7890	7780	7660	7550	7950	7720	38	2330	500	5280	10	1	7670036	597	-14.41	1.33	12	0.86	-540.00	5845.00	21500	20220616	-63.81	6600	20221013	17.88	9800	-20.61	20230209	7000	11.14	20230428	21500	-63.81	20220616	6600	17.88	20221013	7.02	N	051380	500	38 억	103016	N	N	N	N
78	20230616	140919	60.00	KOSDAQ	유통	N	N	N	N	60	N	7820	50	2	0.64	423833680	54309	106.64	7780	7890	7700	10100	5440	7770	7804.11	1.34	0	6443	8010	7890	7780	7660	7550	7950	7720	38	2330	500	5280	10	1	7670036	600	-14.48	1.34	12	0.71	-540.00	5845.00	21500	20220616	-63.63	6600	20221013	18.48	9800	-20.20	20230209	7000	11.71	20230428	21500	-63.63	20220616	6600	18.48	20221013	7.02	N	051380	500	38 억	103016	N	N	N	N
79	20230616	130323	60.00	KOSDAQ	유통	N	N	N	N	60	N	7840	70	2	0.90	356858610	45726	89.78	7780	7890	7700	10100	5440	7770	7804.28	1.34	0	6770	8010	7890	7780	7660	7550	7950	7720	38	2330	500	5280	10	1	7670036	601	-14.52	1.34	12	0.60	-540.00	5845.00	21500	20220616	-63.53	6600	20221013	18.79	9800	-20.00	20230209	7000	12.00	20230428	21500	-63.53	20220616	6600	18.79	20221013	7.02	N	051380	500	38 억	103016	N	N	N	N
80	20230616	120824	60.00	KOSDAQ	유통	N	N	N	N	60	N	7830	60	2	0.77	328394180	42090	82.64	7780	7890	7700	10100	5440	7770	7802.19	1.34	0	4954	8010	7890	7780	7660	7550	7950	7720	38	2330	500	5280	10	1	7670036	601	-14.50	1.34	12	0.55	-540.00	5845.00	21500	20220616	-63.58	6600	20221013	18.64	9800	-20.10	20230209	7000	11.86	20230428	21500	-63.58	20220616	6600	18.64	20221013	7.02	N	051380	500	38 억	103016	N	N	N	N
81	20230616	110329	60.00	KOSDAQ	유통	N	N	N	N	60	N	7780	10	2	0.13	270488090	34685	68.10	7780	7890	7700	10100	5440	7770	7798.42	1.34	0	3917	8010	7890	7780	7660	7550	7950	7720	38	2330	500	5280	10	1	7670036	597	-14.41	1.33	12	0.45	-540.00	5845.00	21500	20220616	-63.81	6600	20221013	17.88	9800	-20.61	20230209	7000	11.14	20230428	21500	-63.81	20220616	6600	17.88	20221013	7.02	N	051380	500	38 억	103016	N	N	N	N
82	20230616	100952	60.00	KOSDAQ	유통	N	N	N	N	60	N	7800	30	2	0.39	236008570	30264	59.42	7780	7890	7700	10100	5440	7770	7798.33	1.34	0	3668	8010	7890	7780	7660	7550	7950	7720	38	2330	500	5280	10	1	7670036	598	-14.44	1.33	12	0.39	-540.00	5845.00	21500	20220616	-63.72	6600	20221013	18.18	9800	-20.41	20230209	7000	11.43	20230428	21500	-63.72	20220616	6600	18.18	20221013	7.02	N	051380	500	38 억	103016	N	N	N	N
83	20230616	090617	60.00	KOSDAQ	유통	N	N	N	N	60	N	7820	50	2	0.64	18599070	2370	4.65	7780	7890	7780	10100	5440	7770	7847.71	1.34	0	-439	8010	7890	7780	7660	7550	7950	7720	38	2330	500	5280	10	1	7670036	600	-14.48	1.34	12	0.03	-540.00	5845.00	21500	20220616	-63.63	6600	20221013	18.48	9800	-20.20	20230209	7000	11.71	20230428	21500	-63.63	20220616	6600	18.48	20221013	7.02	N	051380	500	38 억	103016	N	N	N	N
84	20230615	150112	60.00	KOSDAQ	유통	N	N	N	N	60	N	7820	100	2	1.30	351917160	45242	59.35	7680	7900	7670	10030	5410	7720	7778.55	1.28	0	3887	7986	7852	7766	7632	7546	7810	7590	38	2310	500	5240	10	1	7670036	600	-14.48	1.34	12	0.59	-540.00	5845.00	21500	20220616	-63.63	6600	20221013	18.48	9800	-20.20	20230209	7000	11.71	20230428	21500	-63.63	20220616	6600	18.48	20221013	7.01	N	051380	500	38 억	98018	N	N	N	N
85	20230615	141104	60.00	KOSDAQ	유통	N	N	N	N	60	N	7800	80	2	1.04	301891300	38804	50.91	7680	7900	7670	10030	5410	7720	7779.90	1.28	0	3505	7986	7852	7766	7632	7546	7810	7590	38	2310	500	5240	10	1	7670036	598	-14.44	1.33	12	0.51	-540.00	5845.00	21500	20220616	-63.72	6600	20221013	18.18	9800	-20.41	20230209	7000	11.43	20230428	21500	-63.72	20220616	6600	18.18	20221013	7.01	N	051380	500	38 억	98018	N	N	N	N
86	20230615	130515	60.00	KOSDAQ	유통	N	N	N	N	60	N	7740	20	2	0.26	289722860	37242	48.86	7680	7900	7670	10030	5410	7720	7779.47	1.28	0	3374	7986	7852	7766	7632	7546	7810	7590	38	2310	500	5240	10	1	7670036	594	-14.33	1.32	12	0.49	-540.00	5845.00	21500	20220616	-64.00	6600	20221013	17.27	9800	-21.02	20230209	7000	10.57	20230428	21500	-64.00	20220616	6600	17.27	20221013	7.01	N	051380	500	38 억	98018	N	N	N	N
87	20230615	120904	60.00	KOSDAQ	유통	N	N	N	N	60	N	7780	60	2	0.78	193598080	24885	32.65	7680	7900	7670	10030	5410	7720	7779.71	1.28	0	846	7986	7852	7766	7632	7546	7810	7590	38	2310	500	5240	10	1	7670036	597	-14.41	1.33	12	0.32	-540.00	5845.00	21500	20220616	-63.81	6600	20221013	17.88	9800	-20.61	20230209	7000	11.14	20230428	21500	-63.81	20220616	6600	17.88	20221013	7.01	N	051380	500	38 억	98018	N	N	N	N
88	20230615	110404	60.00	KOSDAQ	유통	N	N	N	N	60	N	7710	-10	5	-0.13	150967080	19365	25.40	7680	7900	7670	10030	5410	7720	7795.87	1.28	0	1285	7986	7852	7766	7632	7546	7810	7590	38	2310	500	5240	10	1	7670036	591	-14.28	1.32	12	0.25	-540.00	5845.00	21500	20220616	-64.14	6600	20221013	16.82	9800	-21.33	20230209	7000	10.14	20230428	21500	-64.14	20220616	6600	16.82	20221013	7.01	N	051380	500	38 억	98018	N	N	N	N
89	20230611	184529	60.00	KOSDAQ	유통	N	N	N	N	60	N	7900	190	2	2.46	800172830	101425	84.21	7740	7950	7740	10020	5400	7710	7889.50	1.69	20690	19322	8050	7880	7790	7620	7530	7835	7575	38	2310	500	5240	10	1	7670036	606	-14.63	1.35	12	1.32	-540.00	5845.00	24050	20220608	-67.15	6600	20221013	19.70	9800	-19.39	20230209	7000	12.86	20230428	23850	-66.88	20220609	6600	19.70	20221013	7.56	N	051380	500	38 억	129476	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History