KissMeData/254490/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160939	50.00	KOSDAQ	유통	N	N	N	N	50	N	25250	-700	5	-2.70	6777570750	265269	70.46	25650	26300	25100	33700	18200	25950	25550.27	0.22	0	16194	28183	27066	26433	25316	24683	26750	25000	14	7750	100	18160	50	1	14438000	3646	18.05	4.99	12	1.84	1399.00	5065.00	37900	20230407	-33.38	12000	20230127	110.42	37900	-33.38	20230407	12000	110.42	20230127	37900	-33.38	20230407	12000	110.42	20230127	3.31	N	254490	100	14 억	31271	N	N	1	N	N
3	20230630	150939	50.00	KOSDAQ	유통	N	N	N	N	50	N	25350	-600	5	-2.31	6168210700	241167	64.05	25650	26300	25100	33700	18200	25950	25576.40	0.22	0	14053	28183	27066	26433	25316	24683	26750	25000	14	7750	100	18160	50	1	14438000	3660	18.12	5.00	12	1.67	1399.00	5065.00	37900	20230407	-33.11	12000	20230127	111.25	37900	-33.11	20230407	12000	111.25	20230127	37900	-33.11	20230407	12000	111.25	20230127	3.31	N	254490	100	14 억	31271	N	N	4	N	N
4	20230630	140938	50.00	KOSDAQ	유통	N	N	N	N	50	N	25500	-450	5	-1.73	5308496700	207352	55.07	25650	26300	25100	33700	18200	25950	25601.25	0.22	0	4913	28183	27066	26433	25316	24683	26750	25000	14	7750	100	18160	50	1	14438000	3682	18.23	5.03	12	1.44	1399.00	5065.00	37900	20230407	-32.72	12000	20230127	112.50	37900	-32.72	20230407	12000	112.50	20230127	37900	-32.72	20230407	12000	112.50	20230127	3.31	N	254490	100	14 억	31271	N	N	4	N	N
5	20230630	130938	50.00	KOSDAQ	유통	N	N	N	N	50	N	25450	-500	5	-1.93	4766200050	185958	49.39	25650	26300	25100	33700	18200	25950	25630.39	0.22	0	3977	28183	27066	26433	25316	24683	26750	25000	14	7750	100	18160	50	1	14438000	3674	18.19	5.02	12	1.29	1399.00	5065.00	37900	20230407	-32.85	12000	20230127	112.08	37900	-32.85	20230407	12000	112.08	20230127	37900	-32.85	20230407	12000	112.08	20230127	3.31	N	254490	100	14 억	31271	N	N	4	N	N
6	20230630	120934	50.00	KOSDAQ	유통	N	N	N	N	50	N	25400	-550	5	-2.12	4373875200	170534	45.29	25650	26300	25100	33700	18200	25950	25647.98	0.22	0	6925	28183	27066	26433	25316	24683	26750	25000	14	7750	100	18160	50	1	14438000	3667	18.16	5.01	12	1.18	1399.00	5065.00	37900	20230407	-32.98	12000	20230127	111.67	37900	-32.98	20230407	12000	111.67	20230127	37900	-32.98	20230407	12000	111.67	20230127	3.31	N	254490	100	14 억	31271	N	N	4	N	N
7	20230630	110935	50.00	KOSDAQ	유통	N	N	N	N	50	N	25950	0	3	0.00	3475820250	135574	36.01	25650	26300	25100	33700	18200	25950	25637.64	0.22	0	14799	28183	27066	26433	25316	24683	26750	25000	14	7750	100	18160	50	1	14438000	3747	18.55	5.12	12	0.94	1399.00	5065.00	37900	20230407	-31.53	12000	20230127	116.25	37900	-31.53	20230407	12000	116.25	20230127	37900	-31.53	20230407	12000	116.25	20230127	3.31	N	254490	100	14 억	31271	N	N	4	N	N
8	20230630	100938	50.00	KOSDAQ	유통	N	N	N	N	50	N	25550	-400	5	-1.54	2230958150	87771	23.31	25650	25700	25100	33700	18200	25950	25417.49	0.22	0	32790	28183	27066	26433	25316	24683	26750	25000	14	7750	100	18160	50	1	14438000	3689	18.26	5.04	12	0.61	1399.00	5065.00	37900	20230407	-32.59	12000	20230127	112.92	37900	-32.59	20230407	12000	112.92	20230127	37900	-32.59	20230407	12000	112.92	20230127	3.31	N	254490	100	14 억	31271	N	N	4	N	N
9	20230630	090938	50.00	KOSDAQ	유통	N	N	N	N	50	N	25400	-550	5	-2.12	857548500	33760	8.97	25650	25650	25100	33700	18200	25950	25400.11	0.22	0	8152	28183	27066	26433	25316	24683	26750	25000	14	7750	100	18160	50	1	14438000	3667	18.16	5.01	12	0.23	1399.00	5065.00	37900	20230407	-32.98	12000	20230127	111.67	37900	-32.98	20230407	12000	111.67	20230127	37900	-32.98	20230407	12000	111.67	20230127	3.31	N	254490	100	14 억	31271	N	N	4	N	N
10	20230629	160933	50.00	KOSDAQ	유통	N	N	N	N	50	N	25950	-1400	5	-5.12	9692216550	367637	109.18	27350	27550	25800	35550	19150	27350	26363.20	0.07	0	19113	29983	28666	27583	26266	25183	28125	25725	14	8200	100	19140	50	1	14438000	3747	18.55	5.12	12	2.55	1399.00	5065.00	37900	20230407	-31.53	12000	20230127	116.25	37900	-31.53	20230407	12000	116.25	20230127	37900	-31.53	20230407	12000	116.25	20230127	3.32	N	254490	100	14 억	10184	N	N	4	N	N
11	20230629	150933	50.00	KOSDAQ	유통	N	N	N	N	50	N	26000	-1350	5	-4.94	9114067500	345396	102.57	27350	27550	25800	35550	19150	27350	26386.07	0.07	0	14451	29983	28666	27583	26266	25183	28125	25725	14	8200	100	19140	50	1	14438000	3754	18.58	5.13	12	2.39	1399.00	5065.00	37900	20230407	-31.40	12000	20230127	116.67	37900	-31.40	20230407	12000	116.67	20230127	37900	-31.40	20230407	12000	116.67	20230127	3.32	N	254490	100	14 억	10184	N	N	1	N	N
12	20230629	140930	50.00	KOSDAQ	유통	N	N	N	N	50	N	26150	-1200	5	-4.39	7061806250	266456	79.13	27350	27550	26100	35550	19150	27350	26501.31	0.07	0	6028	29983	28666	27583	26266	25183	28125	25725	14	8200	100	19140	50	1	14438000	3776	18.69	5.16	12	1.85	1399.00	5065.00	37900	20230407	-31.00	12000	20230127	117.92	37900	-31.00	20230407	12000	117.92	20230127	37900	-31.00	20230407	12000	117.92	20230127	3.32	N	254490	100	14 억	10184	N	N	1	N	N
13	20230629	130929	50.00	KOSDAQ	유통	N	N	N	N	50	N	26350	-1000	5	-3.66	6288605600	237004	70.38	27350	27550	26100	35550	19150	27350	26532.23	0.07	0	9651	29983	28666	27583	26266	25183	28125	25725	14	8200	100	19140	50	1	14438000	3804	18.83	5.20	12	1.64	1399.00	5065.00	37900	20230407	-30.47	12000	20230127	119.58	37900	-30.47	20230407	12000	119.58	20230127	37900	-30.47	20230407	12000	119.58	20230127	3.32	N	254490	100	14 억	10184	N	N	1	N	N
14	20230629	120933	50.00	KOSDAQ	유통	N	N	N	N	50	N	26350	-1000	5	-3.66	5778095900	217682	64.65	27350	27550	26100	35550	19150	27350	26542.11	0.07	0	8172	29983	28666	27583	26266	25183	28125	25725	14	8200	100	19140	50	1	14438000	3804	18.83	5.20	12	1.51	1399.00	5065.00	37900	20230407	-30.47	12000	20230127	119.58	37900	-30.47	20230407	12000	119.58	20230127	37900	-30.47	20230407	12000	119.58	20230127	3.32	N	254490	100	14 억	10184	N	N	1	N	N
15	20230629	110935	50.00	KOSDAQ	유통	N	N	N	N	50	N	26400	-950	5	-3.47	5121307900	192794	57.25	27350	27550	26100	35550	19150	27350	26561.83	0.07	0	4565	29983	28666	27583	26266	25183	28125	25725	14	8200	100	19140	50	1	14438000	3812	18.87	5.21	12	1.34	1399.00	5065.00	37900	20230407	-30.34	12000	20230127	120.00	37900	-30.34	20230407	12000	120.00	20230127	37900	-30.34	20230407	12000	120.00	20230127	3.32	N	254490	100	14 억	10184	N	N	1	N	N
16	20230629	100937	50.00	KOSDAQ	유통	N	N	N	N	50	N	26150	-1200	5	-4.39	3985479450	149891	44.51	27350	27550	26100	35550	19150	27350	26586.94	0.07	0	363	29983	28666	27583	26266	25183	28125	25725	14	8200	100	19140	50	1	14438000	3776	18.69	5.16	12	1.04	1399.00	5065.00	37900	20230407	-31.00	12000	20230127	117.92	37900	-31.00	20230407	12000	117.92	20230127	37900	-31.00	20230407	12000	117.92	20230127	3.32	N	254490	100	14 억	10184	N	N	1	N	N
17	20230629	090844	50.00	KOSDAQ	유통	N	N	N	N	50	N	27100	-250	5	-0.91	548789900	20070	5.96	27350	27550	27050	35550	19150	27350	27343.65	0.07	0	620	29983	28666	27583	26266	25183	28125	25725	14	8200	100	19140	50	1	14438000	3913	19.37	5.35	12	0.14	1399.00	5065.00	37900	20230407	-28.50	12000	20230127	125.83	37900	-28.50	20230407	12000	125.83	20230127	37900	-28.50	20230407	12000	125.83	20230127	3.32	N	254490	100	14 억	10184	N	N	1	N	N
18	20230628	160921	50.00	KOSDAQ	유통	N	N	N	N	50	N	27350	-750	5	-2.67	9177358300	330858	211.68	28250	28900	26500	36500	19700	28100	27740.27	0.10	0	-4202	28633	28366	28183	27916	27733	28275	27825	14	8400	100	19670	50	1	14438000	3949	19.55	5.40	12	2.29	1399.00	5065.00	37900	20230407	-27.84	12000	20230127	127.92	37900	-27.84	20230407	12000	127.92	20230127	37900	-27.84	20230407	12000	127.92	20230127	3.27	N	254490	100	14 억	13886	N	N	1	N	N
19	20230628	150927	50.00	KOSDAQ	유통	N	N	N	N	50	N	27000	-1100	5	-3.91	8282090850	297932	190.62	28250	28900	26500	36500	19700	28100	27798.29	0.10	0	-2215	28633	28366	28183	27916	27733	28275	27825	14	8400	100	19670	50	1	14438000	3898	19.30	5.33	12	2.06	1399.00	5065.00	37900	20230407	-28.76	12000	20230127	125.00	37900	-28.76	20230407	12000	125.00	20230127	37900	-28.76	20230407	12000	125.00	20230127	3.27	N	254490	100	14 억	13886	N	N	21	N	N
20	20230628	140927	50.00	KOSDAQ	유통	N	N	N	N	50	N	27650	-450	5	-1.60	5571950500	197910	126.62	28250	28900	27600	36500	19700	28100	28154.04	0.10	0	-3869	28633	28366	28183	27916	27733	28275	27825	14	8400	100	19670	50	1	14438000	3992	19.76	5.46	12	1.37	1399.00	5065.00	37900	20230407	-27.04	12000	20230127	130.42	37900	-27.04	20230407	12000	130.42	20230127	37900	-27.04	20230407	12000	130.42	20230127	3.27	N	254490	100	14 억	13886	N	N	21	N	N
21	20230628	130926	50.00	KOSDAQ	유통	N	N	N	N	50	N	27850	-250	5	-0.89	4860966550	172242	110.20	28250	28900	27750	36500	19700	28100	28221.94	0.10	0	-3202	28633	28366	28183	27916	27733	28275	27825	14	8400	100	19670	50	1	14438000	4021	19.91	5.50	12	1.19	1399.00	5065.00	37900	20230407	-26.52	12000	20230127	132.08	37900	-26.52	20230407	12000	132.08	20230127	37900	-26.52	20230407	12000	132.08	20230127	3.27	N	254490	100	14 억	13886	N	N	21	N	N
22	20230628	120938	50.00	KOSDAQ	유통	N	N	N	N	50	N	27900	-200	5	-0.71	4553738700	161236	103.16	28250	28900	27750	36500	19700	28100	28242.96	0.10	0	-2627	28633	28366	28183	27916	27733	28275	27825	14	8400	100	19670	50	1	14438000	4028	19.94	5.51	12	1.12	1399.00	5065.00	37900	20230407	-26.39	12000	20230127	132.50	37900	-26.39	20230407	12000	132.50	20230127	37900	-26.39	20230407	12000	132.50	20230127	3.27	N	254490	100	14 억	13886	N	N	21	N	N
23	20230628	110933	50.00	KOSDAQ	유통	N	N	N	N	50	N	27800	-300	5	-1.07	4178616550	147778	94.55	28250	28900	27800	36500	19700	28100	28276.67	0.10	0	-3764	28633	28366	28183	27916	27733	28275	27825	14	8400	100	19670	50	1	14438000	4014	19.87	5.49	12	1.02	1399.00	5065.00	37900	20230407	-26.65	12000	20230127	131.67	37900	-26.65	20230407	12000	131.67	20230127	37900	-26.65	20230407	12000	131.67	20230127	3.27	N	254490	100	14 억	13886	N	N	21	N	N
24	20230628	100933	50.00	KOSDAQ	유통	N	N	N	N	50	N	28100	0	3	0.00	3060461550	107741	68.93	28250	28900	28000	36500	19700	28100	28406.58	0.10	0	1294	28633	28366	28183	27916	27733	28275	27825	14	8400	100	19670	50	1	14438000	4057	20.09	5.55	12	0.75	1399.00	5065.00	37900	20230407	-25.86	12000	20230127	134.17	37900	-25.86	20230407	12000	134.17	20230127	37900	-25.86	20230407	12000	134.17	20230127	3.27	N	254490	100	14 억	13886	N	N	21	N	N
25	20230628	090929	50.00	KOSDAQ	유통	N	N	N	N	50	N	28750	650	2	2.31	1412188900	49341	31.57	28250	28900	28250	36500	19700	28100	28624.19	0.10	0	14246	28633	28366	28183	27916	27733	28275	27825	14	8400	100	19670	50	1	14438000	4151	20.55	5.68	12	0.34	1399.00	5065.00	37900	20230407	-24.14	12000	20230127	139.58	37900	-24.14	20230407	12000	139.58	20230127	37900	-24.14	20230407	12000	139.58	20230127	3.27	N	254490	100	14 억	13886	N	N	21	N	N
26	20230627	160929	50.00	KOSDAQ	유통	N	N	N	N	50	N	28100	-600	5	-2.09	4221446350	149951	52.16	28400	28450	28000	37300	20100	28700	28152.00	0.21	0	-15712	29766	29232	28216	27682	26666	29500	27950	14	8600	100	20090	50	1	14438000	4057	20.09	5.55	12	1.04	1399.00	5065.00	37900	20230407	-25.86	12000	20230127	134.17	37900	-25.86	20230407	12000	134.17	20230127	37900	-25.86	20230407	12000	134.17	20230127	3.19	N	254490	100	14 억	29854	N	N	21	N	N
27	20230627	150936	50.00	KOSDAQ	유통	N	N	N	N	50	N	28250	-450	5	-1.57	3828672300	135985	47.30	28400	28450	28000	37300	20100	28700	28154.68	0.21	0	-17267	29766	29232	28216	27682	26666	29500	27950	14	8600	100	20090	50	1	14438000	4079	20.19	5.58	12	0.94	1399.00	5065.00	37900	20230407	-25.46	12000	20230127	135.42	37900	-25.46	20230407	12000	135.42	20230127	37900	-25.46	20230407	12000	135.42	20230127	3.19	N	254490	100	14 억	29854	N	N	0	N	N
28	20230627	140945	50.00	KOSDAQ	유통	N	N	N	N	50	N	28150	-550	5	-1.92	3239806550	115065	40.02	28400	28450	28000	37300	20100	28700	28155.82	0.21	0	-17822	29766	29232	28216	27682	26666	29500	27950	14	8600	100	20090	50	1	14438000	4064	20.12	5.56	12	0.80	1399.00	5065.00	37900	20230407	-25.73	12000	20230127	134.58	37900	-25.73	20230407	12000	134.58	20230127	37900	-25.73	20230407	12000	134.58	20230127	3.19	N	254490	100	14 억	29854	N	N	0	N	N
29	20230627	130942	50.00	KOSDAQ	유통	N	N	N	N	50	N	28200	-500	5	-1.74	2941570550	104493	36.34	28400	28450	28000	37300	20100	28700	28150.33	0.21	0	-16089	29766	29232	28216	27682	26666	29500	27950	14	8600	100	20090	50	1	14438000	4072	20.16	5.57	12	0.72	1399.00	5065.00	37900	20230407	-25.59	12000	20230127	135.00	37900	-25.59	20230407	12000	135.00	20230127	37900	-25.59	20230407	12000	135.00	20230127	3.19	N	254490	100	14 억	29854	N	N	0	N	N
30	20230627	120943	50.00	KOSDAQ	유통	N	N	N	N	50	N	28100	-600	5	-2.09	2681022200	95214	33.12	28400	28450	28000	37300	20100	28700	28157.25	0.21	0	-16079	29766	29232	28216	27682	26666	29500	27950	14	8600	100	20090	50	1	14438000	4057	20.09	5.55	12	0.66	1399.00	5065.00	37900	20230407	-25.86	12000	20230127	134.17	37900	-25.86	20230407	12000	134.17	20230127	37900	-25.86	20230407	12000	134.17	20230127	3.19	N	254490	100	14 억	29854	N	N	0	N	N
31	20230627	110952	50.00	KOSDAQ	유통	N	N	N	N	50	N	28200	-500	5	-1.74	2298732450	81638	28.40	28400	28450	28000	37300	20100	28700	28156.92	0.21	0	-14465	29766	29232	28216	27682	26666	29500	27950	14	8600	100	20090	50	1	14438000	4072	20.16	5.57	12	0.57	1399.00	5065.00	37900	20230407	-25.59	12000	20230127	135.00	37900	-25.59	20230407	12000	135.00	20230127	37900	-25.59	20230407	12000	135.00	20230127	3.19	N	254490	100	14 억	29854	N	N	0	N	N
32	20230627	100923	50.00	KOSDAQ	유통	N	N	N	N	50	N	28150	-550	5	-1.92	1677402200	59593	20.73	28400	28450	28000	37300	20100	28700	28146.65	0.21	0	-9919	29766	29232	28216	27682	26666	29500	27950	14	8600	100	20090	50	1	14438000	4064	20.12	5.56	12	0.41	1399.00	5065.00	37900	20230407	-25.73	12000	20230127	134.58	37900	-25.73	20230407	12000	134.58	20230127	37900	-25.73	20230407	12000	134.58	20230127	3.19	N	254490	100	14 억	29854	N	N	0	N	N
33	20230627	090928	50.00	KOSDAQ	유통	N	N	N	N	50	N	28150	-550	5	-1.92	394972500	13990	4.87	28400	28450	28050	37300	20100	28700	28228.92	0.21	0	-1514	29766	29232	28216	27682	26666	29500	27950	14	8600	100	20090	50	1	14438000	4064	20.12	5.56	12	0.10	1399.00	5065.00	37900	20230407	-25.73	12000	20230127	134.58	37900	-25.73	20230407	12000	134.58	20230127	37900	-25.73	20230407	12000	134.58	20230127	3.19	N	254490	100	14 억	29854	N	N	0	N	N
34	20230626	160928	50.00	KOSDAQ	유통	N	N	N	N	50	N	28700	200	2	0.70	7960581050	283223	73.31	28150	28750	27200	37050	19950	28500	28104.85	0.06	0	20545	30000	29250	28800	28050	27600	29025	27825	14	8550	100	19950	50	1	14438000	4144	20.51	5.67	12	1.96	1399.00	5065.00	37900	20230407	-24.27	12000	20230127	139.17	37900	-24.27	20230407	12000	139.17	20230127	37900	-24.27	20230407	12000	139.17	20230127	3.18	N	254490	100	14 억	9305	N	N	0	N	N
35	20230626	150933	50.00	KOSDAQ	유통	N	N	N	N	50	N	28650	150	2	0.53	7405800450	263867	68.30	28150	28750	27200	37050	19950	28500	28066.41	0.06	0	22200	30000	29250	28800	28050	27600	29025	27825	14	8550	100	19950	50	1	14438000	4136	20.48	5.66	12	1.83	1399.00	5065.00	37900	20230407	-24.41	12000	20230127	138.75	37900	-24.41	20230407	12000	138.75	20230127	37900	-24.41	20230407	12000	138.75	20230127	3.18	N	254490	100	14 억	9305	N	N	0	N	N
36	20230626	140932	50.00	KOSDAQ	유통	N	N	N	N	50	N	28550	50	2	0.18	6509384250	232494	60.18	28150	28750	27200	37050	19950	28500	27998.07	0.06	0	21060	30000	29250	28800	28050	27600	29025	27825	14	8550	100	19950	50	1	14438000	4122	20.41	5.64	12	1.61	1399.00	5065.00	37900	20230407	-24.67	12000	20230127	137.92	37900	-24.67	20230407	12000	137.92	20230127	37900	-24.67	20230407	12000	137.92	20230127	3.18	N	254490	100	14 억	9305	N	N	0	N	N
37	20230626	130925	50.00	KOSDAQ	유통	N	N	N	N	50	N	28400	-100	5	-0.35	5022148250	180463	46.71	28150	28400	27200	37050	19950	28500	27829.23	0.06	0	20328	30000	29250	28800	28050	27600	29025	27825	14	8550	100	19950	50	1	14438000	4100	20.30	5.61	12	1.25	1399.00	5065.00	37900	20230407	-25.07	12000	20230127	136.67	37900	-25.07	20230407	12000	136.67	20230127	37900	-25.07	20230407	12000	136.67	20230127	3.18	N	254490	100	14 억	9305	N	N	0	N	N
38	20230626	120928	50.00	KOSDAQ	유통	N	N	N	N	50	N	27900	-600	5	-2.11	4210489800	151632	39.25	28150	28300	27200	37050	19950	28500	27767.81	0.06	0	12628	30000	29250	28800	28050	27600	29025	27825	14	8550	100	19950	50	1	14438000	4028	19.94	5.51	12	1.05	1399.00	5065.00	37900	20230407	-26.39	12000	20230127	132.50	37900	-26.39	20230407	12000	132.50	20230127	37900	-26.39	20230407	12000	132.50	20230127	3.18	N	254490	100	14 억	9305	N	N	0	N	N
39	20230626	110927	50.00	KOSDAQ	유통	N	N	N	N	50	N	28050	-450	5	-1.58	3796296500	136805	35.41	28150	28300	27200	37050	19950	28500	27749.68	0.06	0	12328	30000	29250	28800	28050	27600	29025	27825	14	8550	100	19950	50	1	14438000	4050	20.05	5.54	12	0.95	1399.00	5065.00	37900	20230407	-25.99	12000	20230127	133.75	37900	-25.99	20230407	12000	133.75	20230127	37900	-25.99	20230407	12000	133.75	20230127	3.18	N	254490	100	14 억	9305	N	N	0	N	N
40	20230626	100926	50.00	KOSDAQ	유통	N	N	N	N	50	N	27950	-550	5	-1.93	3096316000	111705	28.92	28150	28300	27200	37050	19950	28500	27718.67	0.06	0	10079	30000	29250	28800	28050	27600	29025	27825	14	8550	100	19950	50	1	14438000	4035	19.98	5.52	12	0.77	1399.00	5065.00	37900	20230407	-26.25	12000	20230127	132.92	37900	-26.25	20230407	12000	132.92	20230127	37900	-26.25	20230407	12000	132.92	20230127	3.18	N	254490	100	14 억	9305	N	N	0	N	N
41	20230626	090930	50.00	KOSDAQ	유통	N	N	N	N	50	N	27300	-1200	5	-4.21	1468842950	53083	13.74	28150	28200	27250	37050	19950	28500	27670.65	0.06	0	1105	30000	29250	28800	28050	27600	29025	27825	14	8550	100	19950	50	1	14438000	3942	19.51	5.39	12	0.37	1399.00	5065.00	37900	20230407	-27.97	12000	20230127	127.50	37900	-27.97	20230407	12000	127.50	20230127	37900	-27.97	20230407	12000	127.50	20230127	3.18	N	254490	100	14 억	9305	N	N	0	N	N
42	20230623	183546	50.00	KOSDAQ	유통	N	N	N	N	50	N	28500	-300	5	-1.04	11206807050	386319	140.81	29050	29550	28350	37400	20200	28800	29021.75	0.06	-1023	-953	29833	29316	28633	28116	27433	29575	28375	14	8600	100	20160	50	1	14438000	4115	20.37	5.63	12	2.68	1399.00	5065.00	37900	20230407	-24.80	12000	20230127	137.50	37900	-24.80	20230407	12000	137.50	20230127	37900	-24.80	20230407	12000	137.50	20230127	3.40	N	254490	100	14 억	9305	N	N	5	N	N
43	20230623	140743	50.00	KOSDAQ	유통	N	N	N	N	50	N	28400	-400	5	-1.39	9577321250	329048	119.94	29050	29550	28350	37400	20200	28800	29106.95	0.07	0	-656	29833	29316	28633	28116	27433	29575	28375	14	8600	100	20160	50	1	14438000	4100	20.30	5.61	12	2.28	1399.00	5065.00	37900	20230407	-25.07	12000	20230127	136.67	37900	-25.07	20230407	12000	136.67	20230127	37900	-25.07	20230407	12000	136.67	20230127	3.40	N	254490	100	14 억	10328	N	N	5	N	N
44	20230622	160900	50.00	KOSDAQ	유통	N	N	N	N	50	N	28800	-50	5	-0.17	7749626550	270871	35.03	28200	29150	27950	37500	20200	28850	28608.92	0.06	0	2814	31583	30216	29533	28166	27483	29875	27825	14	8650	100	20190	50	1	14438000	4158	20.59	5.69	12	1.88	1399.00	5065.00	37900	20230407	-24.01	12000	20230127	140.00	37900	-24.01	20230407	12000	140.00	20230127	37900	-24.01	20230407	12000	140.00	20230127	3.50	N	254490	100	14 억	9154	N	N	5	N	N
45	20230622	150434	50.00	KOSDAQ	유통	N	N	N	N	50	N	28600	-250	5	-0.87	7250441800	253473	32.78	28200	29150	27950	37500	20200	28850	28603.91	0.06	0	3077	31583	30216	29533	28166	27483	29875	27825	14	8650	100	20190	50	1	14438000	4129	20.44	5.65	12	1.76	1399.00	5065.00	37900	20230407	-24.54	12000	20230127	138.33	37900	-24.54	20230407	12000	138.33	20230127	37900	-24.54	20230407	12000	138.33	20230127	3.50	N	254490	100	14 억	9154	N	N	21	N	N
46	20230622	140738	50.00	KOSDAQ	유통	N	N	N	N	50	N	28950	100	2	0.35	6510823600	227725	29.45	28200	29150	27950	37500	20200	28850	28590.16	0.06	0	3631	31583	30216	29533	28166	27483	29875	27825	14	8650	100	20190	50	1	14438000	4180	20.69	5.72	12	1.58	1399.00	5065.00	37900	20230407	-23.61	12000	20230127	141.25	37900	-23.61	20230407	12000	141.25	20230127	37900	-23.61	20230407	12000	141.25	20230127	3.50	N	254490	100	14 억	9154	N	N	21	N	N
47	20230622	130424	50.00	KOSDAQ	유통	N	N	N	N	50	N	28550	-300	5	-1.04	5824198300	203923	26.37	28200	29150	27950	37500	20200	28850	28560.06	0.06	0	4760	31583	30216	29533	28166	27483	29875	27825	14	8650	100	20190	50	1	14438000	4122	20.41	5.64	12	1.41	1399.00	5065.00	37900	20230407	-24.67	12000	20230127	137.92	37900	-24.67	20230407	12000	137.92	20230127	37900	-24.67	20230407	12000	137.92	20230127	3.50	N	254490	100	14 억	9154	N	N	21	N	N
48	20230622	120455	50.00	KOSDAQ	유통	N	N	N	N	50	N	28600	-250	5	-0.87	5402940100	189165	24.46	28200	29150	27950	37500	20200	28850	28561.28	0.06	0	4761	31583	30216	29533	28166	27483	29875	27825	14	8650	100	20190	50	1	14438000	4129	20.44	5.65	12	1.31	1399.00	5065.00	37900	20230407	-24.54	12000	20230127	138.33	37900	-24.54	20230407	12000	138.33	20230127	37900	-24.54	20230407	12000	138.33	20230127	3.50	N	254490	100	14 억	9154	N	N	21	N	N
49	20230622	110926	50.00	KOSDAQ	유통	N	N	N	N	50	N	28450	-400	5	-1.39	4980554600	174414	22.56	28200	29150	27950	37500	20200	28850	28555.09	0.06	0	4560	31583	30216	29533	28166	27483	29875	27825	14	8650	100	20190	50	1	14438000	4108	20.34	5.62	12	1.21	1399.00	5065.00	37900	20230407	-24.93	12000	20230127	137.08	37900	-24.93	20230407	12000	137.08	20230127	37900	-24.93	20230407	12000	137.08	20230127	3.50	N	254490	100	14 억	9154	N	N	21	N	N
50	20230622	100350	50.00	KOSDAQ	유통	N	N	N	N	50	N	28650	-200	5	-0.69	3887546650	136231	17.62	28200	29150	27950	37500	20200	28850	28535.27	0.06	0	5480	31583	30216	29533	28166	27483	29875	27825	14	8650	100	20190	50	1	14438000	4136	20.48	5.66	12	0.94	1399.00	5065.00	37900	20230407	-24.41	12000	20230127	138.75	37900	-24.41	20230407	12000	138.75	20230127	37900	-24.41	20230407	12000	138.75	20230127	3.50	N	254490	100	14 억	9154	N	N	21	N	N
51	20230622	090814	50.00	KOSDAQ	유통	N	N	N	N	50	N	28500	-350	5	-1.21	1500830500	53078	6.86	28200	28750	27950	37500	20200	28850	28270.47	0.06	0	4274	31583	30216	29533	28166	27483	29875	27825	14	8650	100	20190	50	1	14438000	4115	20.37	5.63	12	0.37	1399.00	5065.00	37900	20230407	-24.80	12000	20230127	137.50	37900	-24.80	20230407	12000	137.50	20230127	37900	-24.80	20230407	12000	137.50	20230127	3.50	N	254490	100	14 억	9154	N	N	21	N	N
52	20230621	160638	50.00	KOSDAQ	유통	N	N	N	N	50	N	28850	-1350	5	-4.47	22903637250	763459	108.06	30400	30900	28850	39250	21150	30200	30009.88	0.23	0	-24400	31500	30850	29600	28950	27700	31175	29275	14	9050	100	21140	50	1	14438000	4165	20.62	5.70	12	5.29	1399.00	5065.00	37900	20230407	-23.88	12000	20230127	140.42	37900	-23.88	20230407	12000	140.42	20230127	37900	-23.88	20230407	12000	140.42	20230127	3.12	N	254490	100	14 억	33217	N	N	21	N	N
53	20230621	150445	50.00	KOSDAQ	유통	N	N	N	N	50	N	29200	-1000	5	-3.31	21118492800	701813	99.34	30400	30900	29100	39250	21150	30200	30091.33	0.23	0	-24001	31500	30850	29600	28950	27700	31175	29275	14	9050	100	21140	50	1	14438000	4216	20.87	5.77	12	4.86	1399.00	5065.00	37900	20230407	-22.96	12000	20230127	143.33	37900	-22.96	20230407	12000	143.33	20230127	37900	-22.96	20230407	12000	143.33	20230127	3.12	N	254490	100	14 억	33217	N	N	8	N	N
54	20230621	140333	50.00	KOSDAQ	유통	N	N	N	N	50	N	29450	-750	5	-2.48	19568862250	648800	91.83	30400	30900	29250	39250	21150	30200	30161.62	0.23	0	-22836	31500	30850	29600	28950	27700	31175	29275	14	9050	100	21140	50	1	14438000	4252	21.05	5.81	12	4.49	1399.00	5065.00	37900	20230407	-22.30	12000	20230127	145.42	37900	-22.30	20230407	12000	145.42	20230127	37900	-22.30	20230407	12000	145.42	20230127	3.12	N	254490	100	14 억	33217	N	N	8	N	N
55	20230621	131015	50.00	KOSDAQ	유통	N	N	N	N	50	N	29600	-600	5	-1.99	18359910950	607691	86.01	30400	30900	29450	39250	21150	30200	30212.58	0.23	0	-21589	31500	30850	29600	28950	27700	31175	29275	14	9050	100	21140	50	1	14438000	4274	21.16	5.84	12	4.21	1399.00	5065.00	37900	20230407	-21.90	12000	20230127	146.67	37900	-21.90	20230407	12000	146.67	20230127	37900	-21.90	20230407	12000	146.67	20230127	3.12	N	254490	100	14 억	33217	N	N	8	N	N
56	20230621	120815	50.00	KOSDAQ	유통	N	N	N	N	50	N	29650	-550	5	-1.82	17187183600	568051	80.40	30400	30900	29600	39250	21150	30200	30256.41	0.23	0	-18130	31500	30850	29600	28950	27700	31175	29275	14	9050	100	21140	50	1	14438000	4281	21.19	5.85	12	3.93	1399.00	5065.00	37900	20230407	-21.77	12000	20230127	147.08	37900	-21.77	20230407	12000	147.08	20230127	37900	-21.77	20230407	12000	147.08	20230127	3.12	N	254490	100	14 억	33217	N	N	8	N	N
57	20230621	110858	50.00	KOSDAQ	유통	N	N	N	N	50	N	29800	-400	5	-1.32	16404634900	541699	76.67	30400	30900	29600	39250	21150	30200	30283.68	0.23	0	-15882	31500	30850	29600	28950	27700	31175	29275	14	9050	100	21140	50	1	14438000	4303	21.30	5.88	12	3.75	1399.00	5065.00	37900	20230407	-21.37	12000	20230127	148.33	37900	-21.37	20230407	12000	148.33	20230127	37900	-21.37	20230407	12000	148.33	20230127	3.12	N	254490	100	14 억	33217	N	N	8	N	N
58	20230621	100212	50.00	KOSDAQ	유통	N	N	N	N	50	N	29950	-250	5	-0.83	14202413250	467852	66.22	30400	30900	29750	39250	21150	30200	30356.65	0.23	0	-15110	31500	30850	29600	28950	27700	31175	29275	14	9050	100	21140	50	1	14438000	4324	21.41	5.91	12	3.24	1399.00	5065.00	37900	20230407	-20.98	12000	20230127	149.58	37900	-20.98	20230407	12000	149.58	20230127	37900	-20.98	20230407	12000	149.58	20230127	3.12	N	254490	100	14 억	33217	N	N	8	N	N
59	20230621	090540	50.00	KOSDAQ	유통	N	N	N	N	50	N	30400	200	2	0.66	3107172550	102693	14.54	30400	30450	29900	39250	21150	30200	30256.93	0.23	0	-11968	31500	30850	29600	28950	27700	31175	29275	14	9050	100	21140	50	1	14438000	4389	21.73	6.00	12	0.71	1399.00	5065.00	37900	20230407	-19.79	12000	20230127	153.33	37900	-19.79	20230407	12000	153.33	20230127	37900	-19.79	20230407	12000	153.33	20230127	3.12	N	254490	100	14 억	33217	N	N	8	N	N
60	20230620	160631	50.00	KOSDAQ	유통	N	N	N	N	50	N	30200	250	2	0.83	20129147450	686626	81.86	30000	30250	28350	38900	21000	29950	29303.44	0.09	0	15593	31083	30516	30083	29516	29083	30300	29300	14	8950	100	20960	50	1	14438000	4360	21.59	5.96	12	4.76	1399.00	5065.00	37900	20230407	-20.32	12000	20230127	151.67	37900	-20.32	20230407	12000	151.67	20230127	37900	-20.32	20230407	12000	151.67	20230127	3.08	N	254490	100	14 억	12851	N	N	8	N	N
61	20230620	150658	50.00	KOSDAQ	유통	N	N	N	N	50	N	29900	-50	5	-0.17	16320196000	560124	66.78	30000	30000	28350	38900	21000	29950	29131.91	0.09	0	21300	31083	30516	30083	29516	29083	30300	29300	14	8950	100	20960	50	1	14438000	4317	21.37	5.90	12	3.88	1399.00	5065.00	37900	20230407	-21.11	12000	20230127	149.17	37900	-21.11	20230407	12000	149.17	20230127	37900	-21.11	20230407	12000	149.17	20230127	3.08	N	254490	100	14 억	12851	N	N	10	N	N
62	20230620	140415	50.00	KOSDAQ	유통	N	N	N	N	50	N	29150	-800	5	-2.67	12818857100	441931	52.68	30000	30000	28350	38900	21000	29950	28999.33	0.09	0	2426	31083	30516	30083	29516	29083	30300	29300	14	8950	100	20960	50	1	14438000	4209	20.84	5.76	12	3.06	1399.00	5065.00	37900	20230407	-23.09	12000	20230127	142.92	37900	-23.09	20230407	12000	142.92	20230127	37900	-23.09	20230407	12000	142.92	20230127	3.08	N	254490	100	14 억	12851	N	N	10	N	N
63	20230620	130214	50.00	KOSDAQ	유통	N	N	N	N	50	N	29300	-650	5	-2.17	11511436100	397299	47.36	30000	30000	28350	38900	21000	29950	28966.02	0.09	0	2812	31083	30516	30083	29516	29083	30300	29300	14	8950	100	20960	50	1	14438000	4230	20.94	5.78	12	2.75	1399.00	5065.00	37900	20230407	-22.69	12000	20230127	144.17	37900	-22.69	20230407	12000	144.17	20230127	37900	-22.69	20230407	12000	144.17	20230127	3.08	N	254490	100	14 억	12851	N	N	10	N	N
64	20230620	120526	50.00	KOSDAQ	유통	N	N	N	N	50	N	28900	-1050	5	-3.51	10505479350	362681	43.24	30000	30000	28350	38900	21000	29950	28957.08	0.09	0	1843	31083	30516	30083	29516	29083	30300	29300	14	8950	100	20960	50	1	14438000	4173	20.66	5.71	12	2.51	1399.00	5065.00	37900	20230407	-23.75	12000	20230127	140.83	37900	-23.75	20230407	12000	140.83	20230127	37900	-23.75	20230407	12000	140.83	20230127	3.08	N	254490	100	14 억	12851	N	N	10	N	N
65	20230620	110606	50.00	KOSDAQ	유통	N	N	N	N	50	N	28800	-1150	5	-3.84	9419109200	324809	38.72	30000	30000	28350	38900	21000	29950	28989.10	0.09	0	1720	31083	30516	30083	29516	29083	30300	29300	14	8950	100	20960	50	1	14438000	4158	20.59	5.69	12	2.25	1399.00	5065.00	37900	20230407	-24.01	12000	20230127	140.00	37900	-24.01	20230407	12000	140.00	20230127	37900	-24.01	20230407	12000	140.00	20230127	3.08	N	254490	100	14 억	12851	N	N	10	N	N
66	20230620	100356	50.00	KOSDAQ	유통	N	N	N	N	50	N	29000	-950	5	-3.17	7910372700	272581	32.50	30000	30000	28350	38900	21000	29950	29008.80	0.09	0	3072	31083	30516	30083	29516	29083	30300	29300	14	8950	100	20960	50	1	14438000	4187	20.73	5.73	12	1.89	1399.00	5065.00	37900	20230407	-23.48	12000	20230127	141.67	37900	-23.48	20230407	12000	141.67	20230127	37900	-23.48	20230407	12000	141.67	20230127	3.08	N	254490	100	14 억	12851	N	N	10	N	N
67	20230620	090301	50.00	KOSDAQ	유통	N	N	N	N	50	N	29650	-300	5	-1.00	764755150	25610	3.05	30000	30000	29600	38900	21000	29950	29848.41	0.09	0	-2423	31083	30516	30083	29516	29083	30300	29300	14	8950	100	20960	50	1	14438000	4281	21.19	5.85	12	0.18	1399.00	5065.00	37900	20230407	-21.77	12000	20230127	147.08	37900	-21.77	20230407	12000	147.08	20230127	37900	-21.77	20230407	12000	147.08	20230127	3.08	N	254490	100	14 억	12851	N	N	10	N	N
68	20230619	160914	50.00	KOSDAQ	유통	N	N	N	N	50	N	29950	150	2	0.50	24999832950	830765	102.23	30350	30650	29650	38700	20900	29800	30092.85	0.28	0	-27713	30600	30200	29750	29350	28900	29975	29125	14	8900	100	20860	50	1	14438000	4324	21.41	5.91	12	5.75	1399.00	5065.00	37900	20230407	-20.98	12000	20230127	149.58	37900	-20.98	20230407	12000	149.58	20230127	37900	-20.98	20230407	12000	149.58	20230127	2.76	N	254490	100	14 억	40530	N	N	10	N	N
69	20230619	150133	50.00	KOSDAQ	유통	N	N	N	N	50	N	29900	100	2	0.34	23775430450	789838	97.19	30350	30650	29650	38700	20900	29800	30101.65	0.28	0	-26358	30600	30200	29750	29350	28900	29975	29125	14	8900	100	20860	50	1	14438000	4317	21.37	5.90	12	5.47	1399.00	5065.00	37900	20230407	-21.11	12000	20230127	149.17	37900	-21.11	20230407	12000	149.17	20230127	37900	-21.11	20230407	12000	149.17	20230127	2.76	N	254490	100	14 억	40530	N	N	6	N	N
70	20230619	140201	50.00	KOSDAQ	유통	N	N	N	N	50	N	29700	-100	5	-0.34	22467258300	745897	91.79	30350	30650	29650	38700	20900	29800	30121.13	0.28	0	-26830	30600	30200	29750	29350	28900	29975	29125	14	8900	100	20860	50	1	14438000	4288	21.23	5.86	12	5.17	1399.00	5065.00	37900	20230407	-21.64	12000	20230127	147.50	37900	-21.64	20230407	12000	147.50	20230127	37900	-21.64	20230407	12000	147.50	20230127	2.76	N	254490	100	14 억	40530	N	N	6	N	N
71	20230619	130929	50.00	KOSDAQ	유통	N	N	N	N	50	N	29850	50	2	0.17	21028983000	697587	85.84	30350	30650	29650	38700	20900	29800	30145.32	0.28	0	-25957	30600	30200	29750	29350	28900	29975	29125	14	8900	100	20860	50	1	14438000	4310	21.34	5.89	12	4.83	1399.00	5065.00	37900	20230407	-21.24	12000	20230127	148.75	37900	-21.24	20230407	12000	148.75	20230127	37900	-21.24	20230407	12000	148.75	20230127	2.76	N	254490	100	14 억	40530	N	N	6	N	N
72	20230619	120647	50.00	KOSDAQ	유통	N	N	N	N	50	N	29850	50	2	0.17	20296090450	673071	82.83	30350	30650	29650	38700	20900	29800	30154.46	0.28	0	-24612	30600	30200	29750	29350	28900	29975	29125	14	8900	100	20860	50	1	14438000	4310	21.34	5.89	12	4.66	1399.00	5065.00	37900	20230407	-21.24	12000	20230127	148.75	37900	-21.24	20230407	12000	148.75	20230127	37900	-21.24	20230407	12000	148.75	20230127	2.76	N	254490	100	14 억	40530	N	N	6	N	N
73	20230619	110710	50.00	KOSDAQ	유통	N	N	N	N	50	N	29950	150	2	0.50	18869229450	625261	76.94	30350	30650	29650	38700	20900	29800	30178.16	0.28	0	-21629	30600	30200	29750	29350	28900	29975	29125	14	8900	100	20860	50	1	14438000	4324	21.41	5.91	12	4.33	1399.00	5065.00	37900	20230407	-20.98	12000	20230127	149.58	37900	-20.98	20230407	12000	149.58	20230127	37900	-20.98	20230407	12000	149.58	20230127	2.76	N	254490	100	14 억	40530	N	N	6	N	N
74	20230619	100455	50.00	KOSDAQ	유통	N	N	N	N	50	N	30100	300	2	1.01	12161511800	403656	49.67	30350	30550	29650	38700	20900	29800	30128.41	0.28	0	-25818	30600	30200	29750	29350	28900	29975	29125	14	8900	100	20860	50	1	14438000	4346	21.52	5.94	12	2.80	1399.00	5065.00	37900	20230407	-20.58	12000	20230127	150.83	37900	-20.58	20230407	12000	150.83	20230127	37900	-20.58	20230407	12000	150.83	20230127	2.76	N	254490	100	14 억	40530	N	N	6	N	N
75	20230619	090914	50.00	KOSDAQ	유통	N	N	N	N	50	N	30100	300	2	1.01	6732347350	222723	27.41	30350	30550	29650	38700	20900	29800	30227.45	0.28	0	-22198	30600	30200	29750	29350	28900	29975	29125	14	8900	100	20860	50	1	14438000	4346	21.52	5.94	12	1.54	1399.00	5065.00	37900	20230407	-20.58	12000	20230127	150.83	37900	-20.58	20230407	12000	150.83	20230127	37900	-20.58	20230407	12000	150.83	20230127	2.76	N	254490	100	14 억	40530	N	N	6	N	N
76	20230616	160601	50.00	KOSDAQ	유통	N	N	N	N	50	N	29800	-600	5	-1.97	22245049450	748609	36.02	29900	30150	29300	39500	21300	30400	29710.54	0.79	0	-78317	31933	31166	29683	28916	27433	31550	29300	14	9100	100	21280	50	1	14438000	4303	21.30	5.88	12	5.18	1399.00	5065.00	37900	20230407	-21.37	12000	20230127	148.33	37900	-21.37	20230407	12000	148.33	20230127	37900	-21.37	20230407	12000	148.33	20230127	2.83	N	254490	100	14 억	114288	N	N	6	N	N
77	20230616	150443	50.00	KOSDAQ	유통	N	N	N	N	50	N	29600	-800	5	-2.63	20837054350	701305	33.75	29900	30150	29300	39500	21300	30400	29707.11	0.79	0	-68306	31933	31166	29683	28916	27433	31550	29300	14	9100	100	21280	50	1	14438000	4274	21.16	5.84	12	4.86	1399.00	5065.00	37900	20230407	-21.90	12000	20230127	146.67	37900	-21.90	20230407	12000	146.67	20230127	37900	-21.90	20230407	12000	146.67	20230127	2.83	N	254490	100	14 억	114288	N	N	134	N	N
78	20230616	140349	50.00	KOSDAQ	유통	N	N	N	N	50	N	29600	-800	5	-2.63	19524041450	656933	31.61	29900	30150	29300	39500	21300	30400	29715.01	0.79	0	-59436	31933	31166	29683	28916	27433	31550	29300	14	9100	100	21280	50	1	14438000	4274	21.16	5.84	12	4.55	1399.00	5065.00	37900	20230407	-21.90	12000	20230127	146.67	37900	-21.90	20230407	12000	146.67	20230127	37900	-21.90	20230407	12000	146.67	20230127	2.83	N	254490	100	14 억	114288	N	N	134	N	N
79	20230616	130837	50.00	KOSDAQ	유통	N	N	N	N	50	N	29800	-600	5	-1.97	17475049250	587708	28.28	29900	30150	29300	39500	21300	30400	29728.78	0.79	0	-33829	31933	31166	29683	28916	27433	31550	29300	14	9100	100	21280	50	1	14438000	4303	21.30	5.88	12	4.07	1399.00	5065.00	37900	20230407	-21.37	12000	20230127	148.33	37900	-21.37	20230407	12000	148.33	20230127	37900	-21.37	20230407	12000	148.33	20230127	2.83	N	254490	100	14 억	114288	N	N	134	N	N
80	20230616	120920	50.00	KOSDAQ	유통	N	N	N	N	50	N	29850	-550	5	-1.81	15682137450	527584	25.39	29900	30150	29300	39500	21300	30400	29718.26	0.79	0	-41228	31933	31166	29683	28916	27433	31550	29300	14	9100	100	21280	50	1	14438000	4310	21.34	5.89	12	3.65	1399.00	5065.00	37900	20230407	-21.24	12000	20230127	148.75	37900	-21.24	20230407	12000	148.75	20230127	37900	-21.24	20230407	12000	148.75	20230127	2.83	N	254490	100	14 억	114288	N	N	134	N	N
81	20230616	110357	50.00	KOSDAQ	유통	N	N	N	N	50	N	29900	-500	5	-1.64	14204400100	477900	23.00	29900	30150	29300	39500	21300	30400	29715.70	0.79	0	-35424	31933	31166	29683	28916	27433	31550	29300	14	9100	100	21280	50	1	14438000	4317	21.37	5.90	12	3.31	1399.00	5065.00	37900	20230407	-21.11	12000	20230127	149.17	37900	-21.11	20230407	12000	149.17	20230127	37900	-21.11	20230407	12000	149.17	20230127	2.83	N	254490	100	14 억	114288	N	N	134	N	N
82	20230616	100627	50.00	KOSDAQ	유통	N	N	N	N	50	N	29650	-750	5	-2.47	10860476400	365705	17.60	29900	30150	29300	39500	21300	30400	29688.07	0.79	0	-20489	31933	31166	29683	28916	27433	31550	29300	14	9100	100	21280	50	1	14438000	4281	21.19	5.85	12	2.53	1399.00	5065.00	37900	20230407	-21.77	12000	20230127	147.08	37900	-21.77	20230407	12000	147.08	20230127	37900	-21.77	20230407	12000	147.08	20230127	2.83	N	254490	100	14 억	114288	N	N	134	N	N
83	20230616	090841	50.00	KOSDAQ	유통	N	N	N	N	50	N	29950	-450	5	-1.48	4367778200	146401	7.04	29900	30100	29550	39500	21300	30400	29815.27	0.79	0	-16838	31933	31166	29683	28916	27433	31550	29300	14	9100	100	21280	50	1	14438000	4324	21.41	5.91	12	1.01	1399.00	5065.00	37900	20230407	-20.98	12000	20230127	149.58	37900	-20.98	20230407	12000	149.58	20230127	37900	-20.98	20230407	12000	149.58	20230127	2.83	N	254490	100	14 억	114288	N	N	134	N	N
84	20230615	150848	50.00	KOSDAQ	유통	N	N	N	N	50	N	29950	1750	2	6.21	49327570050	1677245	329.67	28900	30450	28200	36650	19750	28200	29409.88	0.07	0	65995	29866	29032	28416	27582	26966	28725	27275	14	8450	100	19740	50	1	14438000	4324	21.41	5.91	12	11.62	1399.00	5065.00	37900	20230407	-20.98	12000	20230127	149.58	37900	-20.98	20230407	12000	149.58	20230127	37900	-20.98	20230407	12000	149.58	20230127	2.71	N	254490	100	14 억	9693	N	N	0	N	N
85	20230615	140532	50.00	KOSDAQ	유통	N	N	N	N	50	N	29050	850	2	3.01	42498112550	1446344	284.28	28900	30450	28200	36650	19750	28200	29383.13	0.07	0	28736	29866	29032	28416	27582	26966	28725	27275	14	8450	100	19740	50	1	14438000	4194	20.76	5.74	12	10.02	1399.00	5065.00	37900	20230407	-23.35	12000	20230127	142.08	37900	-23.35	20230407	12000	142.08	20230127	37900	-23.35	20230407	12000	142.08	20230127	2.71	N	254490	100	14 억	9693	N	N	0	N	N
86	20230615	130431	50.00	KOSDAQ	유통	N	N	N	N	50	N	29050	850	2	3.01	41063406850	1396788	274.54	28900	30450	28200	36650	19750	28200	29398.45	0.07	0	18641	29866	29032	28416	27582	26966	28725	27275	14	8450	100	19740	50	1	14438000	4194	20.76	5.74	12	9.67	1399.00	5065.00	37900	20230407	-23.35	12000	20230127	142.08	37900	-23.35	20230407	12000	142.08	20230127	37900	-23.35	20230407	12000	142.08	20230127	2.71	N	254490	100	14 억	9693	N	N	0	N	N
87	20230615	120458	50.00	KOSDAQ	유통	N	N	N	N	50	N	28950	750	2	2.66	39789482150	1352726	265.88	28900	30450	28200	36650	19750	28200	29414.30	0.07	0	11380	29866	29032	28416	27582	26966	28725	27275	14	8450	100	19740	50	1	14438000	4180	20.69	5.72	12	9.37	1399.00	5065.00	37900	20230407	-23.61	12000	20230127	141.25	37900	-23.61	20230407	12000	141.25	20230127	37900	-23.61	20230407	12000	141.25	20230127	2.71	N	254490	100	14 억	9693	N	N	0	N	N
88	20230615	110729	50.00	KOSDAQ	유통	N	N	N	N	50	N	28800	600	2	2.13	36002581750	1220414	239.87	28900	30450	28700	36650	19750	28200	29500.30	0.07	0	28962	29866	29032	28416	27582	26966	28725	27275	14	8450	100	19740	50	1	14438000	4158	20.59	5.69	12	8.45	1399.00	5065.00	37900	20230407	-24.01	12000	20230127	140.00	37900	-24.01	20230407	12000	140.00	20230127	37900	-24.01	20230407	12000	140.00	20230127	2.71	N	254490	100	14 억	9693	N	N	0	N	N
89	20230611	184834	50.00	KOSDAQ	유통	N	N	N	N	50	N	29350	1450	2	5.20	35975848650	1248424	290.15	28100	29450	27500	36250	19550	27900	28809.02	0.42	33191	36862	29066	28482	27516	26932	25966	28775	27225	14	8350	100	19530	50	1	14438000	4238	20.98	5.79	12	8.65	1399.00	5065.00	37900	20230407	-22.56	12000	20230127	144.58	37900	-22.56	20230407	12000	144.58	20230127	37900	-22.56	20230407	12000	144.58	20230127	1.89	N	254490	100	14 억	60881	N	N	295	N	N
90	20230611	181750	50.00	KOSDAQ	유통	N	N	N	N	50	N	29350	1450	2	5.20	35975848650	1248424	290.15	28100	29450	27500	36250	19550	27900	28809.02	0.42	33191	36862	29066	28482	27516	26932	25966	28775	27225	14	8350	100	19530	50	1	14438000	4238	20.98	5.79	12	8.65	1399.00	5065.00	37900	20230407	-22.56	12000	20230127	144.58	37900	-22.56	20230407	12000	144.58	20230127	37900	-22.56	20230407	12000	144.58	20230127	1.89	N	254490	100	14 억	60881	N	N	295	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History