KissMeData/362320/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	161104	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7380	-30	5	-0.40	566240490	76660	40.93	7410	7470	7310	9630	5190	7410	7386.44	0.18	0	10406	7923	7666	7513	7256	7103	7590	7180	103	2220	500	5180	10	1	20551290	1517	29.29	2.35	12	0.37	252.00	3143.00	14770	20230126	-50.03	7010	20221013	5.28	14770	-50.03	20230126	7310	0.96	20230630	14770	-50.03	20230126	7010	5.28	20221013	6.95	N	362320	500	102 억	36200	N	N	2	N	N
3	20230630	151105	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7410	0	3	0.00	524826220	71053	37.93	7410	7470	7310	9630	5190	7410	7386.40	0.18	0	10412	7923	7666	7513	7256	7103	7590	7180	103	2220	500	5180	10	1	20551290	1523	29.40	2.36	12	0.35	252.00	3143.00	14770	20230126	-49.83	7010	20221013	5.71	14770	-49.83	20230126	7310	1.37	20230630	14770	-49.83	20230126	7010	5.71	20221013	6.95	N	362320	500	102 억	36200	N	N	5	N	N
4	20230630	141104	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7390	-20	5	-0.27	460887020	62415	33.32	7410	7470	7310	9630	5190	7410	7384.23	0.18	0	9933	7923	7666	7513	7256	7103	7590	7180	103	2220	500	5180	10	1	20551290	1519	29.33	2.35	12	0.30	252.00	3143.00	14770	20230126	-49.97	7010	20221013	5.42	14770	-49.97	20230126	7310	1.09	20230630	14770	-49.97	20230126	7010	5.42	20221013	6.95	N	362320	500	102 억	36200	N	N	5	N	N
5	20230630	131102	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7410	0	3	0.00	432171530	58531	31.25	7410	7470	7310	9630	5190	7410	7383.63	0.18	0	10204	7923	7666	7513	7256	7103	7590	7180	103	2220	500	5180	10	1	20551290	1523	29.40	2.36	12	0.28	252.00	3143.00	14770	20230126	-49.83	7010	20221013	5.71	14770	-49.83	20230126	7310	1.37	20230630	14770	-49.83	20230126	7010	5.71	20221013	6.95	N	362320	500	102 억	36200	N	N	5	N	N
6	20230630	121100	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7390	-20	5	-0.27	383731120	51974	27.75	7410	7470	7310	9630	5190	7410	7383.14	0.18	0	10191	7923	7666	7513	7256	7103	7590	7180	103	2220	500	5180	10	1	20551290	1519	29.33	2.35	12	0.25	252.00	3143.00	14770	20230126	-49.97	7010	20221013	5.42	14770	-49.97	20230126	7310	1.09	20230630	14770	-49.97	20230126	7010	5.42	20221013	6.95	N	362320	500	102 억	36200	N	N	5	N	N
7	20230630	111053	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7410	0	3	0.00	341510880	46276	24.71	7410	7470	7310	9630	5190	7410	7379.87	0.18	0	10218	7923	7666	7513	7256	7103	7590	7180	103	2220	500	5180	10	1	20551290	1523	29.40	2.36	12	0.23	252.00	3143.00	14770	20230126	-49.83	7010	20221013	5.71	14770	-49.83	20230126	7310	1.37	20230630	14770	-49.83	20230126	7010	5.71	20221013	6.95	N	362320	500	102 억	36200	N	N	5	N	N
8	20230630	101103	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7380	-30	5	-0.40	229428550	31132	16.62	7410	7470	7310	9630	5190	7410	7369.54	0.18	0	882	7923	7666	7513	7256	7103	7590	7180	103	2220	500	5180	10	1	20551290	1517	29.29	2.35	12	0.15	252.00	3143.00	14770	20230126	-50.03	7010	20221013	5.28	14770	-50.03	20230126	7310	0.96	20230630	14770	-50.03	20230126	7010	5.28	20221013	6.95	N	362320	500	102 억	36200	N	N	5	N	N
9	20230630	091104	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7400	-10	5	-0.13	46054270	6208	3.31	7410	7470	7400	9630	5190	7410	7418.54	0.18	0	-1591	7923	7666	7513	7256	7103	7590	7180	103	2220	500	5180	10	1	20551290	1521	29.37	2.35	12	0.03	252.00	3143.00	14770	20230126	-49.90	7010	20221013	5.56	14770	-49.90	20230126	7360	0.54	20230629	14770	-49.90	20230126	7010	5.56	20221013	6.95	N	362320	500	102 억	36200	N	N	5	N	N
10	20230629	161057	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7410	-290	5	-3.77	1379382990	183723	117.49	7710	7770	7360	10010	5390	7700	7508.19	0.26	0	-18212	8113	7906	7803	7596	7493	7855	7545	103	2310	500	5390	10	1	20551290	1523	29.40	2.36	12	0.89	252.00	3143.00	14770	20230126	-49.83	7010	20221013	5.71	14770	-49.83	20230126	7360	0.68	20230629	14770	-49.83	20230126	7010	5.71	20221013	6.95	N	362320	500	102 억	54412	N	N	5	N	N
11	20230629	151057	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7390	-310	5	-4.03	1303226110	173429	110.90	7710	7770	7360	10010	5390	7700	7514.46	0.26	0	-17961	8113	7906	7803	7596	7493	7855	7545	103	2310	500	5390	10	1	20551290	1519	29.33	2.35	12	0.84	252.00	3143.00	14770	20230126	-49.97	7010	20221013	5.42	14770	-49.97	20230126	7360	0.41	20230629	14770	-49.97	20230126	7010	5.42	20221013	6.95	N	362320	500	102 억	54412	N	N	13	N	N
12	20230629	141056	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7410	-290	5	-3.77	1053001570	139595	89.27	7710	7770	7410	10010	5390	7700	7543.26	0.26	0	-16620	8113	7906	7803	7596	7493	7855	7545	103	2310	500	5390	10	1	20551290	1523	29.40	2.36	12	0.68	252.00	3143.00	14770	20230126	-49.83	7010	20221013	5.71	14770	-49.83	20230126	7410	0.00	20230629	14770	-49.83	20230126	7010	5.71	20221013	6.95	N	362320	500	102 억	54412	N	N	13	N	N
13	20230629	131053	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7450	-250	5	-3.25	951015040	125859	80.48	7710	7770	7420	10010	5390	7700	7556.19	0.26	0	-13648	8113	7906	7803	7596	7493	7855	7545	103	2310	500	5390	10	1	20551290	1531	29.56	2.37	12	0.61	252.00	3143.00	14770	20230126	-49.56	7010	20221013	6.28	14770	-49.56	20230126	7420	0.40	20230629	14770	-49.56	20230126	7010	6.28	20221013	6.95	N	362320	500	102 억	54412	N	N	13	N	N
14	20230629	121058	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7490	-210	5	-2.73	805451150	106313	67.99	7710	7770	7450	10010	5390	7700	7576.22	0.26	0	-12908	8113	7906	7803	7596	7493	7855	7545	103	2310	500	5390	10	1	20551290	1539	29.72	2.38	12	0.52	252.00	3143.00	14770	20230126	-49.29	7010	20221013	6.85	14770	-49.29	20230126	7450	0.54	20230629	14770	-49.29	20230126	7010	6.85	20221013	6.95	N	362320	500	102 억	54412	N	N	13	N	N
15	20230629	111059	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7470	-230	5	-2.99	676136430	89032	56.93	7710	7770	7470	10010	5390	7700	7594.31	0.26	0	-12902	8113	7906	7803	7596	7493	7855	7545	103	2310	500	5390	10	1	20551290	1535	29.64	2.38	12	0.43	252.00	3143.00	14770	20230126	-49.42	7010	20221013	6.56	14770	-49.42	20230126	7470	0.00	20230629	14770	-49.42	20230126	7010	6.56	20221013	6.95	N	362320	500	102 억	54412	N	N	13	N	N
16	20230629	101101	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7660	-40	5	-0.52	206557330	26858	17.18	7710	7770	7660	10010	5390	7700	7690.72	0.26	0	-3901	8113	7906	7803	7596	7493	7855	7545	103	2310	500	5390	10	1	20551290	1574	30.40	2.44	12	0.13	252.00	3143.00	14770	20230126	-48.14	7010	20221013	9.27	14770	-48.14	20230126	7660	0.00	20230629	14770	-48.14	20230126	7010	9.27	20221013	6.95	N	362320	500	102 억	54412	N	N	13	N	N
17	20230629	090952	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7690	-10	5	-0.13	45652300	5915	3.78	7710	7770	7690	10010	5390	7700	7718.06	0.26	0	-3826	8113	7906	7803	7596	7493	7855	7545	103	2310	500	5390	10	1	20551290	1580	30.52	2.45	12	0.03	252.00	3143.00	14770	20230126	-47.94	7010	20221013	9.70	14770	-47.94	20230126	7690	0.00	20230629	14770	-47.94	20230126	7010	9.70	20221013	6.95	N	362320	500	102 억	54412	N	N	13	N	N
18	20230628	161042	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7700	-160	5	-2.04	1200815980	154063	139.08	7960	8010	7700	10210	5510	7860	7794.66	0.29	0	-4196	7980	7920	7820	7760	7660	7950	7790	103	2350	500	5500	10	1	20551290	1582	30.56	2.45	12	0.75	252.00	3143.00	14770	20230126	-47.87	7010	20221013	9.84	14770	-47.87	20230126	7690	0.13	20230626	14770	-47.87	20230126	7010	9.84	20221013	7.00	N	362320	500	102 억	58607	N	N	13	N	N
19	20230628	151051	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7720	-140	5	-1.78	1101820120	141223	127.49	7960	8010	7720	10210	5510	7860	7801.99	0.29	0	-2199	7980	7920	7820	7760	7660	7950	7790	103	2350	500	5500	10	1	20551290	1587	30.63	2.46	12	0.69	252.00	3143.00	14770	20230126	-47.73	7010	20221013	10.13	14770	-47.73	20230126	7690	0.39	20230626	14770	-47.73	20230126	7010	10.13	20221013	7.00	N	362320	500	102 억	58607	N	N	0	N	N
20	20230628	141050	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7770	-90	5	-1.15	792118150	101322	91.47	7960	8010	7750	10210	5510	7860	7817.83	0.29	0	-1691	7980	7920	7820	7760	7660	7950	7790	103	2350	500	5500	10	1	20551290	1597	30.83	2.47	12	0.49	252.00	3143.00	14770	20230126	-47.39	7010	20221013	10.84	14770	-47.39	20230126	7690	1.04	20230626	14770	-47.39	20230126	7010	10.84	20221013	7.00	N	362320	500	102 억	58607	N	N	0	N	N
21	20230628	131050	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7780	-80	5	-1.02	675555290	86325	77.93	7960	8010	7750	10210	5510	7860	7825.72	0.29	0	-1063	7980	7920	7820	7760	7660	7950	7790	103	2350	500	5500	10	1	20551290	1599	30.87	2.48	12	0.42	252.00	3143.00	14770	20230126	-47.33	7010	20221013	10.98	14770	-47.33	20230126	7690	1.17	20230626	14770	-47.33	20230126	7010	10.98	20221013	7.00	N	362320	500	102 억	58607	N	N	0	N	N
22	20230628	121102	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7790	-70	5	-0.89	638280180	81546	73.62	7960	8010	7750	10210	5510	7860	7827.24	0.29	0	-722	7980	7920	7820	7760	7660	7950	7790	103	2350	500	5500	10	1	20551290	1601	30.91	2.48	12	0.40	252.00	3143.00	14770	20230126	-47.26	7010	20221013	11.13	14770	-47.26	20230126	7690	1.30	20230626	14770	-47.26	20230126	7010	11.13	20221013	7.00	N	362320	500	102 억	58607	N	N	0	N	N
23	20230628	111058	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7780	-80	5	-1.02	563789590	71980	64.98	7960	8010	7750	10210	5510	7860	7832.59	0.29	0	-144	7980	7920	7820	7760	7660	7950	7790	103	2350	500	5500	10	1	20551290	1599	30.87	2.48	12	0.35	252.00	3143.00	14770	20230126	-47.33	7010	20221013	10.98	14770	-47.33	20230126	7690	1.17	20230626	14770	-47.33	20230126	7010	10.98	20221013	7.00	N	362320	500	102 억	58607	N	N	0	N	N
24	20230628	101058	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7810	-50	5	-0.64	359224710	45715	41.27	7960	8010	7800	10210	5510	7860	7857.92	0.29	0	143	7980	7920	7820	7760	7660	7950	7790	103	2350	500	5500	10	1	20551290	1605	30.99	2.48	12	0.22	252.00	3143.00	14770	20230126	-47.12	7010	20221013	11.41	14770	-47.12	20230126	7690	1.56	20230626	14770	-47.12	20230126	7010	11.41	20221013	7.00	N	362320	500	102 억	58607	N	N	0	N	N
25	20230628	091052	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7870	10	2	0.13	80649100	10150	9.16	7960	8010	7870	10210	5510	7860	7945.72	0.29	0	-301	7980	7920	7820	7760	7660	7950	7790	103	2350	500	5500	10	1	20551290	1617	31.23	2.50	12	0.05	252.00	3143.00	14770	20230126	-46.72	7010	20221013	12.27	14770	-46.72	20230126	7690	2.34	20230626	14770	-46.72	20230126	7010	12.27	20221013	7.00	N	362320	500	102 억	58607	N	N	0	N	N
26	20230627	161052	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7860	110	2	1.42	829732410	106131	69.21	7720	7880	7720	10070	5430	7750	7817.99	0.27	0	2600	7910	7830	7760	7680	7610	7870	7720	103	2320	500	5420	10	1	20551290	1615	31.19	2.50	12	0.52	252.00	3143.00	14770	20230126	-46.78	7010	20221013	12.13	14770	-46.78	20230126	7690	2.21	20230626	14770	-46.78	20230126	7010	12.13	20221013	7.10	N	362320	500	102 억	54678	N	N	12	N	N
27	20230627	151103	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7850	100	2	1.29	764039660	97770	63.76	7720	7880	7720	10070	5430	7750	7814.66	0.27	0	2397	7910	7830	7760	7680	7610	7870	7720	103	2320	500	5420	10	1	20551290	1613	31.15	2.50	12	0.48	252.00	3143.00	14770	20230126	-46.85	7010	20221013	11.98	14770	-46.85	20230126	7690	2.08	20230626	14770	-46.85	20230126	7010	11.98	20221013	7.10	N	362320	500	102 억	54678	N	N	12	N	N
28	20230627	141110	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7800	50	2	0.65	638551070	81695	53.28	7720	7880	7720	10070	5430	7750	7816.28	0.27	0	2546	7910	7830	7760	7680	7610	7870	7720	103	2320	500	5420	10	1	20551290	1603	30.95	2.48	12	0.40	252.00	3143.00	14770	20230126	-47.19	7010	20221013	11.27	14770	-47.19	20230126	7690	1.43	20230626	14770	-47.19	20230126	7010	11.27	20221013	7.10	N	362320	500	102 억	54678	N	N	12	N	N
29	20230627	121109	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7840	90	2	1.16	490865480	62781	40.94	7720	7880	7720	10070	5430	7750	7818.69	0.27	0	1439	7910	7830	7760	7680	7610	7870	7720	103	2320	500	5420	10	1	20551290	1611	31.11	2.49	12	0.31	252.00	3143.00	14770	20230126	-46.92	7010	20221013	11.84	14770	-46.92	20230126	7690	1.95	20230626	14770	-46.92	20230126	7010	11.84	20221013	7.10	N	362320	500	102 억	54678	N	N	12	N	N
30	20230627	111119	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7820	70	2	0.90	346313060	44364	28.93	7720	7870	7720	10070	5430	7750	7806.17	0.27	0	-828	7910	7830	7760	7680	7610	7870	7720	103	2320	500	5420	10	1	20551290	1607	31.03	2.49	12	0.22	252.00	3143.00	14770	20230126	-47.05	7010	20221013	11.55	14770	-47.05	20230126	7690	1.69	20230626	14770	-47.05	20230126	7010	11.55	20221013	7.10	N	362320	500	102 억	54678	N	N	12	N	N
31	20230627	101046	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7830	80	2	1.03	233689900	29914	19.51	7720	7870	7720	10070	5430	7750	7812.06	0.27	0	1277	7910	7830	7760	7680	7610	7870	7720	103	2320	500	5420	10	1	20551290	1609	31.07	2.49	12	0.15	252.00	3143.00	14770	20230126	-46.99	7010	20221013	11.70	14770	-46.99	20230126	7690	1.82	20230626	14770	-46.99	20230126	7010	11.70	20221013	7.10	N	362320	500	102 억	54678	N	N	12	N	N
32	20230627	091051	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7810	60	2	0.77	74940190	9636	6.28	7720	7820	7720	10070	5430	7750	7777.11	0.27	0	964	7910	7830	7760	7680	7610	7870	7720	103	2320	500	5420	10	1	20551290	1605	30.99	2.48	12	0.05	252.00	3143.00	14770	20230126	-47.12	7010	20221013	11.41	14770	-47.12	20230126	7690	1.56	20230626	14770	-47.12	20230126	7010	11.41	20221013	7.10	N	362320	500	102 억	54678	N	N	12	N	N
33	20230626	161051	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7750	-60	5	-0.77	1156505240	148981	47.23	7690	7840	7690	10150	5470	7810	7762.71	0.20	0	13709	8303	8056	7893	7646	7483	7975	7565	103	2340	500	5460	10	1	20551290	1593	30.75	2.47	12	0.72	252.00	3143.00	14770	20230126	-47.53	7010	20221013	10.56	14770	-47.53	20230126	7690	0.78	20230626	14770	-47.53	20230126	7010	10.56	20221013	7.08	N	362320	500	102 억	40969	N	N	12	N	N
34	20230626	151058	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7760	-50	5	-0.64	1077115970	138722	43.98	7690	7840	7690	10150	5470	7810	7764.40	0.20	0	12263	8303	8056	7893	7646	7483	7975	7565	103	2340	500	5460	10	1	20551290	1595	30.79	2.47	12	0.68	252.00	3143.00	14770	20230126	-47.46	7010	20221013	10.70	14770	-47.46	20230126	7690	0.91	20230626	14770	-47.46	20230126	7010	10.70	20221013	7.08	N	362320	500	102 억	40969	N	N	3	N	N
35	20230626	141055	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7790	-20	5	-0.26	788234630	101443	32.16	7690	7840	7690	10150	5470	7810	7770.02	0.20	0	6253	8303	8056	7893	7646	7483	7975	7565	103	2340	500	5460	10	1	20551290	1601	30.91	2.48	12	0.49	252.00	3143.00	14770	20230126	-47.26	7010	20221013	11.13	14770	-47.26	20230126	7690	1.30	20230626	14770	-47.26	20230126	7010	11.13	20221013	7.08	N	362320	500	102 억	40969	N	N	3	N	N
36	20230626	121052	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7820	10	2	0.13	572031580	73692	23.36	7690	7840	7690	10150	5470	7810	7762.14	0.20	0	6226	8303	8056	7893	7646	7483	7975	7565	103	2340	500	5460	10	1	20551290	1607	31.03	2.49	12	0.36	252.00	3143.00	14770	20230126	-47.05	7010	20221013	11.55	14770	-47.05	20230126	7690	1.69	20230626	14770	-47.05	20230126	7010	11.55	20221013	7.08	N	362320	500	102 억	40969	N	N	3	N	N
37	20230626	111051	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7830	20	2	0.26	533568430	68774	21.80	7690	7840	7690	10150	5470	7810	7757.91	0.20	0	5936	8303	8056	7893	7646	7483	7975	7565	103	2340	500	5460	10	1	20551290	1609	31.07	2.49	12	0.33	252.00	3143.00	14770	20230126	-46.99	7010	20221013	11.70	14770	-46.99	20230126	7690	1.82	20230626	14770	-46.99	20230126	7010	11.70	20221013	7.08	N	362320	500	102 억	40969	N	N	3	N	N
38	20230626	101048	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7800	-10	5	-0.13	439720470	56766	18.00	7690	7840	7690	10150	5470	7810	7745.62	0.20	0	3023	8303	8056	7893	7646	7483	7975	7565	103	2340	500	5460	10	1	20551290	1603	30.95	2.48	12	0.28	252.00	3143.00	14770	20230126	-47.19	7010	20221013	11.27	14770	-47.19	20230126	7690	1.43	20230626	14770	-47.19	20230126	7010	11.27	20221013	7.08	N	362320	500	102 억	40969	N	N	3	N	N
39	20230626	091054	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7740	-70	5	-0.90	219614700	28387	9.00	7690	7800	7690	10150	5470	7810	7735.13	0.20	0	-5176	8303	8056	7893	7646	7483	7975	7565	103	2340	500	5460	10	1	20551290	1591	30.71	2.46	12	0.14	252.00	3143.00	14770	20230126	-47.60	7010	20221013	10.41	14770	-47.60	20230126	7690	0.65	20230626	14770	-47.60	20230126	7010	10.41	20221013	7.08	N	362320	500	102 억	40969	N	N	3	N	N
40	20230623	191004	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7810	-210	5	-2.62	2498039820	315451	84.55	8020	8140	7730	10420	5620	8020	7921.71	0.20	2480	2482	8386	8202	8106	7922	7826	8155	7875	103	2400	500	5610	10	1	20551290	1605	30.99	2.48	12	1.53	252.00	3143.00	14770	20230126	-47.12	7010	20221013	11.41	14770	-47.12	20230126	7730	1.03	20230623	14770	-47.12	20230126	7010	11.41	20221013	6.87	N	362320	500	102 억	40969	N	N	3	N	N
41	20230623	140848	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	7810	-210	5	-2.62	1922518490	241488	64.73	8020	8140	7800	10420	5620	8020	7961.02	0.19	0	1274	8386	8202	8106	7922	7826	8155	7875	103	2400	500	5610	10	1	20551290	1605	30.99	2.48	12	1.18	252.00	3143.00	14770	20230126	-47.12	7010	20221013	11.41	14770	-47.12	20230126	7800	0.13	20230623	14770	-47.12	20230126	7010	11.41	20221013	6.87	N	362320	500	102 억	38489	N	N	4	N	N
42	20230622	160539	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8020	-250	5	-3.02	2810451590	347149	66.21	8210	8290	8010	10750	5790	8270	8096.53	0.18	0	2037	8730	8500	8360	8130	7990	8430	8060	103	2480	500	5780	10	1	20551290	1648	31.83	2.55	12	1.69	252.00	3143.00	14770	20230126	-45.70	7010	20221013	14.41	14770	-45.70	20230126	7970	0.63	20230530	14770	-45.70	20230126	7010	14.41	20221013	6.20	N	362320	500	102 억	36452	N	N	4	N	N
43	20230622	150214	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8050	-220	5	-2.66	2259432200	278507	53.12	8210	8290	8040	10750	5790	8270	8112.66	0.18	0	3824	8730	8500	8360	8130	7990	8430	8060	103	2480	500	5780	10	1	20551290	1654	31.94	2.56	12	1.36	252.00	3143.00	14770	20230126	-45.50	7010	20221013	14.84	14770	-45.50	20230126	7970	1.00	20230530	14770	-45.50	20230126	7010	14.84	20221013	6.20	N	362320	500	102 억	36452	N	N	40	N	N
44	20230622	140323	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8070	-200	5	-2.42	1889428520	232591	44.36	8210	8290	8040	10750	5790	8270	8123.39	0.18	0	6656	8730	8500	8360	8130	7990	8430	8060	103	2480	500	5780	10	1	20551290	1658	32.02	2.57	12	1.13	252.00	3143.00	14770	20230126	-45.36	7010	20221013	15.12	14770	-45.36	20230126	7970	1.25	20230530	14770	-45.36	20230126	7010	15.12	20221013	6.20	N	362320	500	102 억	36452	N	N	40	N	N
45	20230622	130821	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8090	-180	5	-2.18	1667577850	205138	39.13	8210	8290	8040	10750	5790	8270	8129.05	0.18	0	8364	8730	8500	8360	8130	7990	8430	8060	103	2480	500	5780	10	1	20551290	1663	32.10	2.57	12	1.00	252.00	3143.00	14770	20230126	-45.23	7010	20221013	15.41	14770	-45.23	20230126	7970	1.51	20230530	14770	-45.23	20230126	7010	15.41	20221013	6.20	N	362320	500	102 억	36452	N	N	40	N	N
46	20230622	120223	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8120	-150	5	-1.81	1531252100	188311	35.92	8210	8290	8040	10750	5790	8270	8131.51	0.18	0	8776	8730	8500	8360	8130	7990	8430	8060	103	2480	500	5780	10	1	20551290	1669	32.22	2.58	12	0.92	252.00	3143.00	14770	20230126	-45.02	7010	20221013	15.83	14770	-45.02	20230126	7970	1.88	20230530	14770	-45.02	20230126	7010	15.83	20221013	6.20	N	362320	500	102 억	36452	N	N	40	N	N
47	20230622	110800	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8110	-160	5	-1.93	1415766830	174070	33.20	8210	8290	8040	10750	5790	8270	8133.32	0.18	0	7467	8730	8500	8360	8130	7990	8430	8060	103	2480	500	5780	10	1	20551290	1667	32.18	2.58	12	0.85	252.00	3143.00	14770	20230126	-45.09	7010	20221013	15.69	14770	-45.09	20230126	7970	1.76	20230530	14770	-45.09	20230126	7010	15.69	20221013	6.20	N	362320	500	102 억	36452	N	N	40	N	N
48	20230622	100545	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8140	-130	5	-1.57	824118760	100996	19.26	8210	8290	8120	10750	5790	8270	8159.91	0.18	0	471	8730	8500	8360	8130	7990	8430	8060	103	2480	500	5780	10	1	20551290	1673	32.30	2.59	12	0.49	252.00	3143.00	14770	20230126	-44.89	7010	20221013	16.12	14770	-44.89	20230126	7970	2.13	20230530	14770	-44.89	20230126	7010	16.12	20221013	6.20	N	362320	500	102 억	36452	N	N	40	N	N
49	20230622	090942	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8160	-110	5	-1.33	282240260	34594	6.60	8210	8220	8120	10750	5790	8270	8158.65	0.18	0	4541	8730	8500	8360	8130	7990	8430	8060	103	2480	500	5780	10	1	20551290	1677	32.38	2.60	12	0.17	252.00	3143.00	14770	20230126	-44.75	7010	20221013	16.41	14770	-44.75	20230126	7970	2.38	20230530	14770	-44.75	20230126	7010	16.41	20221013	6.20	N	362320	500	102 억	36452	N	N	40	N	N
50	20230621	161020	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8270	-210	5	-2.48	4332373480	515495	7.19	8450	8590	8220	11020	5940	8480	8404.54	0.21	0	-9697	10180	9330	8800	7950	7420	9755	8375	103	2540	500	5930	10	1	20551290	1700	32.82	2.63	12	2.51	252.00	3143.00	14770	20230126	-44.01	7010	20221013	17.97	14770	-44.01	20230126	7970	3.76	20230530	14770	-44.01	20230126	7010	17.97	20221013	6.16	N	362320	500	102 억	43245	N	N	40	N	N
51	20230621	150943	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8260	-220	5	-2.59	4103817110	487796	6.80	8450	8590	8230	11020	5940	8480	8412.84	0.21	0	-7461	10180	9330	8800	7950	7420	9755	8375	103	2540	500	5930	10	1	20551290	1698	32.78	2.63	12	2.37	252.00	3143.00	14770	20230126	-44.08	7010	20221013	17.83	14770	-44.08	20230126	7970	3.64	20230530	14770	-44.08	20230126	7010	17.83	20221013	6.16	N	362320	500	102 억	43245	N	N	19	N	N
52	20230621	140545	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8350	-130	5	-1.53	3515360620	416846	5.81	8450	8590	8340	11020	5940	8480	8433.12	0.21	0	1457	10180	9330	8800	7950	7420	9755	8375	103	2540	500	5930	10	1	20551290	1716	33.13	2.66	12	2.03	252.00	3143.00	14770	20230126	-43.47	7010	20221013	19.12	14770	-43.47	20230126	7970	4.77	20230530	14770	-43.47	20230126	7010	19.12	20221013	6.16	N	362320	500	102 억	43245	N	N	19	N	N
53	20230621	130347	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8360	-120	5	-1.42	3325239930	394110	5.50	8450	8590	8340	11020	5940	8480	8437.23	0.21	0	5148	10180	9330	8800	7950	7420	9755	8375	103	2540	500	5930	10	1	20551290	1718	33.17	2.66	12	1.92	252.00	3143.00	14770	20230126	-43.40	7010	20221013	19.26	14770	-43.40	20230126	7970	4.89	20230530	14770	-43.40	20230126	7010	19.26	20221013	6.16	N	362320	500	102 억	43245	N	N	19	N	N
54	20230621	120658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8420	-60	5	-0.71	2884794340	341526	4.76	8450	8590	8340	11020	5940	8480	8446.68	0.21	0	13282	10180	9330	8800	7950	7420	9755	8375	103	2540	500	5930	10	1	20551290	1730	33.41	2.68	12	1.66	252.00	3143.00	14770	20230126	-42.99	7010	20221013	20.11	14770	-42.99	20230126	7970	5.65	20230530	14770	-42.99	20230126	7010	20.11	20221013	6.16	N	362320	500	102 억	43245	N	N	19	N	N
55	20230621	110759	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8450	-30	5	-0.35	2472917000	292822	4.08	8450	8590	8340	11020	5940	8480	8445.00	0.21	0	18250	10180	9330	8800	7950	7420	9755	8375	103	2540	500	5930	10	1	20551290	1737	33.53	2.69	12	1.42	252.00	3143.00	14770	20230126	-42.79	7010	20221013	20.54	14770	-42.79	20230126	7970	6.02	20230530	14770	-42.79	20230126	7010	20.54	20221013	6.16	N	362320	500	102 억	43245	N	N	19	N	N
56	20230621	100610	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8520	40	2	0.47	1767473730	209778	2.93	8450	8550	8340	11020	5940	8480	8425.19	0.21	0	15643	10180	9330	8800	7950	7420	9755	8375	103	2540	500	5930	10	1	20551290	1751	33.81	2.71	12	1.02	252.00	3143.00	14770	20230126	-42.32	7010	20221013	21.54	14770	-42.32	20230126	7970	6.90	20230530	14770	-42.32	20230126	7010	21.54	20221013	6.16	N	362320	500	102 억	43245	N	N	19	N	N
57	20230621	090401	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8370	-110	5	-1.30	373043110	44152	0.62	8450	8550	8350	11020	5940	8480	8448.35	0.21	0	-3012	10180	9330	8800	7950	7420	9755	8375	103	2540	500	5930	10	1	20551290	1720	33.21	2.66	12	0.21	252.00	3143.00	14770	20230126	-43.33	7010	20221013	19.40	14770	-43.33	20230126	7970	5.02	20230530	14770	-43.33	20230126	7010	19.40	20221013	6.16	N	362320	500	102 억	43245	N	N	19	N	N
58	20230620	160825	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8480	410	2	5.08	65088785740	7132052	8040.19	8320	9650	8270	10490	5650	8070	9126.66	0.64	0	-79234	8370	8220	8140	7990	7910	8180	7950	103	2420	500	5640	10	1	20551290	1743	33.65	2.70	12	34.70	252.00	3143.00	14770	20230126	-42.59	7010	20221013	20.97	14770	-42.59	20230126	7970	6.40	20230530	14770	-42.59	20230126	7010	20.97	20221013	6.21	N	362320	500	102 억	130754	N	N	19	N	N
59	20230620	150549	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8630	560	2	6.94	64339340570	7044132	7941.08	8320	9650	8270	10490	5650	8070	9133.75	0.64	0	-84354	8370	8220	8140	7990	7910	8180	7950	103	2420	500	5640	10	1	20551290	1774	34.25	2.75	12	34.28	252.00	3143.00	14770	20230126	-41.57	7010	20221013	23.11	14770	-41.57	20230126	7970	8.28	20230530	14770	-41.57	20230126	7010	23.11	20221013	6.21	N	362320	500	102 억	130754	N	N	21	N	N
60	20230620	140507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8500	430	2	5.33	63287742650	6921210	7802.50	8320	9650	8270	10490	5650	8070	9144.03	0.64	0	-89468	8370	8220	8140	7990	7910	8180	7950	103	2420	500	5640	10	1	20551290	1747	33.73	2.70	12	33.68	252.00	3143.00	14770	20230126	-42.45	7010	20221013	21.26	14770	-42.45	20230126	7970	6.65	20230530	14770	-42.45	20230126	7010	21.26	20221013	6.21	N	362320	500	102 억	130754	N	N	21	N	N
61	20230620	130624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8540	470	2	5.82	62420139000	6819669	7688.03	8320	9650	8270	10490	5650	8070	9152.96	0.64	0	-85959	8370	8220	8140	7990	7910	8180	7950	103	2420	500	5640	10	1	20551290	1755	33.89	2.72	12	33.18	252.00	3143.00	14770	20230126	-42.18	7010	20221013	21.83	14770	-42.18	20230126	7970	7.15	20230530	14770	-42.18	20230126	7010	21.83	20221013	6.21	N	362320	500	102 억	130754	N	N	21	N	N
62	20230620	120757	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8660	590	2	7.31	60720776380	6621266	7464.37	8320	9650	8270	10490	5650	8070	9170.57	0.64	0	-91664	8370	8220	8140	7990	7910	8180	7950	103	2420	500	5640	10	1	20551290	1780	34.37	2.76	12	32.22	252.00	3143.00	14770	20230126	-41.37	7010	20221013	23.54	14770	-41.37	20230126	7970	8.66	20230530	14770	-41.37	20230126	7010	23.54	20221013	6.21	N	362320	500	102 억	130754	N	N	21	N	N
63	20230620	110342	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9130	1060	2	13.14	53126857800	5766109	6500.32	8320	9650	8270	10490	5650	8070	9213.64	0.64	0	-63758	8370	8220	8140	7990	7910	8180	7950	103	2420	500	5640	10	1	20551290	1876	36.23	2.90	12	28.06	252.00	3143.00	14770	20230126	-38.19	7010	20221013	30.24	14770	-38.19	20230126	7970	14.55	20230530	14770	-38.19	20230126	7010	30.24	20221013	6.21	N	362320	500	102 억	130754	N	N	21	N	N
64	20230620	101022	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9540	1470	2	18.22	34482544920	3747290	4224.44	8320	9610	8270	10490	5650	8070	9202.00	0.64	0	-8832	8370	8220	8140	7990	7910	8180	7950	103	2420	500	5640	10	1	20551290	1961	37.86	3.04	12	18.23	252.00	3143.00	14770	20230126	-35.41	7010	20221013	36.09	14770	-35.41	20230126	7970	19.70	20230530	14770	-35.41	20230126	7010	36.09	20221013	6.21	N	362320	500	102 억	130754	N	N	21	N	N
65	20230620	090646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8620	550	2	6.82	1262258860	148569	167.49	8320	8640	8270	10490	5650	8070	8496.11	0.64	0	17362	8370	8220	8140	7990	7910	8180	7950	103	2420	500	5640	10	1	20551290	1772	34.21	2.74	12	0.72	252.00	3143.00	14770	20230126	-41.64	7010	20221013	22.97	14770	-41.64	20230126	7970	8.16	20230530	14770	-41.64	20230126	7010	22.97	20221013	6.21	N	362320	500	102 억	130754	N	N	21	N	N
66	20230619	160458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8070	-110	5	-1.34	713428660	87401	151.59	8250	8290	8060	10630	5730	8180	8162.65	0.66	0	-10782	8340	8260	8160	8080	7980	8300	8120	103	2450	500	5720	10	1	20551290	1658	32.02	2.57	12	0.43	252.00	3143.00	14770	20230126	-45.36	7010	20221013	15.12	14770	-45.36	20230126	7970	1.25	20230530	14770	-45.36	20230126	7010	15.12	20221013	6.28	N	362320	500	102 억	136003	N	N	21	N	N
67	20230619	150120	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8080	-100	5	-1.22	640715190	78402	135.98	8250	8290	8060	10630	5730	8180	8172.15	0.66	0	-11006	8340	8260	8160	8080	7980	8300	8120	103	2450	500	5720	10	1	20551290	1661	32.06	2.57	12	0.38	252.00	3143.00	14770	20230126	-45.29	7010	20221013	15.26	14770	-45.29	20230126	7970	1.38	20230530	14770	-45.29	20230126	7010	15.26	20221013	6.28	N	362320	500	102 억	136003	N	N	26	N	N
68	20230619	140544	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8110	-70	5	-0.86	530822380	64814	112.41	8250	8290	8100	10630	5730	8180	8189.98	0.66	0	-10731	8340	8260	8160	8080	7980	8300	8120	103	2450	500	5720	10	1	20551290	1667	32.18	2.58	12	0.32	252.00	3143.00	14770	20230126	-45.09	7010	20221013	15.69	14770	-45.09	20230126	7970	1.76	20230530	14770	-45.09	20230126	7010	15.69	20221013	6.28	N	362320	500	102 억	136003	N	N	26	N	N
69	20230619	130603	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8130	-50	5	-0.61	461868750	56318	97.68	8250	8290	8120	10630	5730	8180	8201.20	0.66	0	-8687	8340	8260	8160	8080	7980	8300	8120	103	2450	500	5720	10	1	20551290	1671	32.26	2.59	12	0.27	252.00	3143.00	14770	20230126	-44.96	7010	20221013	15.98	14770	-44.96	20230126	7970	2.01	20230530	14770	-44.96	20230126	7010	15.98	20221013	6.28	N	362320	500	102 억	136003	N	N	26	N	N
70	20230619	120204	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8190	10	2	0.12	378852530	46126	80.00	8250	8290	8140	10630	5730	8180	8213.65	0.66	0	-5943	8340	8260	8160	8080	7980	8300	8120	103	2450	500	5720	10	1	20551290	1683	32.50	2.61	12	0.22	252.00	3143.00	14770	20230126	-44.55	7010	20221013	16.83	14770	-44.55	20230126	7970	2.76	20230530	14770	-44.55	20230126	7010	16.83	20221013	6.28	N	362320	500	102 억	136003	N	N	26	N	N
71	20230619	110728	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8160	-20	5	-0.24	340380740	41424	71.84	8250	8290	8140	10630	5730	8180	8217.26	0.66	0	-2415	8340	8260	8160	8080	7980	8300	8120	103	2450	500	5720	10	1	20551290	1677	32.38	2.60	12	0.20	252.00	3143.00	14770	20230126	-44.75	7010	20221013	16.41	14770	-44.75	20230126	7970	2.38	20230530	14770	-44.75	20230126	7010	16.41	20221013	6.28	N	362320	500	102 억	136003	N	N	26	N	N
72	20230619	100428	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8200	20	2	0.24	226435390	27486	47.67	8250	8290	8200	10630	5730	8180	8238.85	0.66	0	2861	8340	8260	8160	8080	7980	8300	8120	103	2450	500	5720	10	1	20551290	1685	32.54	2.61	12	0.13	252.00	3143.00	14770	20230126	-44.48	7010	20221013	16.98	14770	-44.48	20230126	7970	2.89	20230530	14770	-44.48	20230126	7010	16.98	20221013	6.28	N	362320	500	102 억	136003	N	N	26	N	N
73	20230619	090352	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8250	70	2	0.86	10848600	1320	2.29	8250	8260	8200	10630	5730	8180	8230.00	0.66	0	-145	8340	8260	8160	8080	7980	8300	8120	103	2450	500	5720	10	1	20551290	1695	32.74	2.62	12	0.01	252.00	3143.00	14770	20230126	-44.14	7010	20221013	17.69	14770	-44.14	20230126	7970	3.51	20230530	14770	-44.14	20230126	7010	17.69	20221013	6.28	N	362320	500	102 억	136003	N	N	26	N	N
74	20230616	160241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8180	90	2	1.11	464543160	56738	100.19	8120	8240	8060	10510	5670	8090	8187.52	0.55	0	23190	8316	8202	8116	8002	7916	8160	7960	103	2420	500	5660	10	1	20551290	1681	32.46	2.60	12	0.28	252.00	3143.00	15500	20220615	-47.23	7010	20221013	16.69	14770	-44.62	20230126	7970	2.63	20230530	14770	-44.62	20230126	7010	16.69	20221013	6.34	N	362320	500	102 억	112813	N	N	26	N	N
75	20230616	150414	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8190	100	2	1.24	419698460	51261	90.52	8120	8240	8060	10510	5670	8090	8187.48	0.55	0	22742	8316	8202	8116	8002	7916	8160	7960	103	2420	500	5660	10	1	20551290	1683	32.50	2.61	12	0.25	252.00	3143.00	15500	20220615	-47.16	7010	20221013	16.83	14770	-44.55	20230126	7970	2.76	20230530	14770	-44.55	20230126	7010	16.83	20221013	6.34	N	362320	500	102 억	112813	N	N	24	N	N
76	20230616	140507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8190	100	2	1.24	369029090	45068	79.58	8120	8240	8060	10510	5670	8090	8188.27	0.55	0	21109	8316	8202	8116	8002	7916	8160	7960	103	2420	500	5660	10	1	20551290	1683	32.50	2.61	12	0.22	252.00	3143.00	15500	20220615	-47.16	7010	20221013	16.83	14770	-44.55	20230126	7970	2.76	20230530	14770	-44.55	20230126	7010	16.83	20221013	6.34	N	362320	500	102 억	112813	N	N	24	N	N
77	20230616	130535	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8200	110	2	1.36	340353930	41562	73.39	8120	8240	8060	10510	5670	8090	8189.07	0.55	0	20875	8316	8202	8116	8002	7916	8160	7960	103	2420	500	5660	10	1	20551290	1685	32.54	2.61	12	0.20	252.00	3143.00	15500	20220615	-47.10	7010	20221013	16.98	14770	-44.48	20230126	7970	2.89	20230530	14770	-44.48	20230126	7010	16.98	20221013	6.34	N	362320	500	102 억	112813	N	N	24	N	N
78	20230616	120633	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8210	120	2	1.48	290960560	35547	62.77	8120	8240	8060	10510	5670	8090	8185.24	0.55	0	18171	8316	8202	8116	8002	7916	8160	7960	103	2420	500	5660	10	1	20551290	1687	32.58	2.61	12	0.17	252.00	3143.00	15500	20220615	-47.03	7010	20221013	17.12	14770	-44.41	20230126	7970	3.01	20230530	14770	-44.41	20230126	7010	17.12	20221013	6.34	N	362320	500	102 억	112813	N	N	24	N	N
79	20230616	110253	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8190	100	2	1.24	221604080	27090	47.84	8120	8240	8060	10510	5670	8090	8180.29	0.55	0	12522	8316	8202	8116	8002	7916	8160	7960	103	2420	500	5660	10	1	20551290	1683	32.50	2.61	12	0.13	252.00	3143.00	15500	20220615	-47.16	7010	20221013	16.83	14770	-44.55	20230126	7970	2.76	20230530	14770	-44.55	20230126	7010	16.83	20221013	6.34	N	362320	500	102 억	112813	N	N	24	N	N
80	20230616	100739	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8210	120	2	1.48	182796800	22344	39.46	8120	8240	8060	10510	5670	8090	8181.02	0.55	0	12464	8316	8202	8116	8002	7916	8160	7960	103	2420	500	5660	10	1	20551290	1687	32.58	2.61	12	0.11	252.00	3143.00	15500	20220615	-47.03	7010	20221013	17.12	14770	-44.41	20230126	7970	3.01	20230530	14770	-44.41	20230126	7010	17.12	20221013	6.34	N	362320	500	102 억	112813	N	N	24	N	N
81	20230616	090153	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8060	-30	5	-0.37	12375580	1530	2.70	8120	8120	8060	10510	5670	8090	8088.61	0.55	0	-180	8316	8202	8116	8002	7916	8160	7960	103	2420	500	5660	10	1	20551290	1656	31.98	2.56	12	0.01	252.00	3143.00	15500	20220615	-48.00	7010	20221013	14.98	14770	-45.43	20230126	7970	1.13	20230530	14770	-45.43	20230126	7010	14.98	20221013	6.34	N	362320	500	102 억	112813	N	N	24	N	N
82	20230615	150751	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8080	-60	5	-0.74	426042470	52505	61.42	8140	8230	8030	10580	5700	8140	8114.32	0.55	0	-131	8333	8236	8173	8076	8013	8205	8045	103	2440	500	5690	10	1	20551290	1661	32.06	2.57	12	0.26	252.00	3143.00	15500	20220615	-47.87	7010	20221013	15.26	14770	-45.29	20230126	7970	1.38	20230530	15500	-47.87	20220615	7010	15.26	20221013	6.28	N	362320	500	102 억	112845	N	N	33	N	N
83	20230615	140426	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8060	-80	5	-0.98	381269850	46962	54.93	8140	8230	8030	10580	5700	8140	8118.69	0.55	0	-148	8333	8236	8173	8076	8013	8205	8045	103	2440	500	5690	10	1	20551290	1656	31.98	2.56	12	0.23	252.00	3143.00	15500	20220615	-48.00	7010	20221013	14.98	14770	-45.43	20230126	7970	1.13	20230530	15500	-48.00	20220615	7010	14.98	20221013	6.28	N	362320	500	102 억	112845	N	N	33	N	N
84	20230615	131111	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8080	-60	5	-0.74	345791770	42560	49.78	8140	8230	8030	10580	5700	8140	8124.81	0.55	0	145	8333	8236	8173	8076	8013	8205	8045	103	2440	500	5690	10	1	20551290	1661	32.06	2.57	12	0.21	252.00	3143.00	15500	20220615	-47.87	7010	20221013	15.26	14770	-45.29	20230126	7970	1.38	20230530	15500	-47.87	20220615	7010	15.26	20221013	6.28	N	362320	500	102 억	112845	N	N	33	N	N
85	20230615	120211	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8070	-70	5	-0.86	301333360	37045	43.33	8140	8230	8030	10580	5700	8140	8134.25	0.55	0	-231	8333	8236	8173	8076	8013	8205	8045	103	2440	500	5690	10	1	20551290	1658	32.02	2.57	12	0.18	252.00	3143.00	15500	20220615	-47.94	7010	20221013	15.12	14770	-45.36	20230126	7970	1.25	20230530	15500	-47.94	20220615	7010	15.12	20221013	6.28	N	362320	500	102 억	112845	N	N	33	N	N
86	20230615	111002	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8070	-70	5	-0.86	257933830	31653	37.02	8140	8230	8060	10580	5700	8140	8148.80	0.55	0	-111	8333	8236	8173	8076	8013	8205	8045	103	2440	500	5690	10	1	20551290	1658	32.02	2.57	12	0.15	252.00	3143.00	15500	20220615	-47.94	7010	20221013	15.12	14770	-45.36	20230126	7970	1.25	20230530	15500	-47.94	20220615	7010	15.12	20221013	6.28	N	362320	500	102 억	112845	N	N	33	N	N
87	20230611	184621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8580	200	2	2.39	1339579440	156782	207.69	8350	8640	8350	10890	5870	8380	8544.16	0.65	8264	8221	8606	8492	8396	8282	8186	8550	8340	103	2510	500	5860	10	1	20551290	1763	34.05	2.73	12	0.76	252.00	3143.00	16500	20220613	-48.00	7010	20221013	22.40	14770	-41.91	20230126	7970	7.65	20230530	16500	-48.00	20220613	7010	22.40	20221013	6.50	N	362320	500	102 억	132743	N	N	2	N	N
88	20230611	180342	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8580	200	2	2.39	1339579440	156782	207.69	8350	8640	8350	10890	5870	8380	8544.16	0.65	8264	8221	8606	8492	8396	8282	8186	8550	8340	103	2510	500	5860	10	1	20551290	1763	34.05	2.73	12	0.76	252.00	3143.00	16500	20220613	-48.00	7010	20221013	22.40	14770	-41.91	20230126	7970	7.65	20230530	16500	-48.00	20220613	7010	22.40	20221013	6.50	N	362320	500	102 억	132743	N	N	2	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History