KissMeData/036030/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6650	40	2	0.61	2324452750	351226	137.82	6540	6750	6390	8590	4630	6610	6618.11	2.12	33973	33741	6956	6782	6646	6472	6336	6715	6405	490	1980	1000	4360	10	1	49019283	3260	26.81	1.41	12	0.72	248.00	4716.00	9900	20230209	-32.83	4785	20221013	38.98	9900	-32.83	20230209	5080	30.91	20230103	9900	-32.83	20230209	4785	38.98	20221013	2.18	N	036030	1000	490 억	510262	N	N	3	N	N
3	20230630	150411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6670	60	2	0.91	2211190470	334181	131.13	6540	6750	6390	8590	4630	6610	6616.76	2.12	33974	33742	6956	6782	6646	6472	6336	6715	6405	490	1980	1000	4360	10	1	49019283	3270	26.90	1.41	12	0.68	248.00	4716.00	9900	20230209	-32.63	4785	20221013	39.39	9900	-32.63	20230209	5080	31.30	20230103	9900	-32.63	20230209	4785	39.39	20221013	2.18	N	036030	1000	490 억	510263	N	N	8	N	N
4	20230630	140409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6680	70	2	1.06	2083310820	314935	123.58	6540	6750	6390	8590	4630	6610	6615.06	2.12	33659	33427	6956	6782	6646	6472	6336	6715	6405	490	1980	1000	4360	10	1	49019283	3274	26.94	1.42	12	0.64	248.00	4716.00	9900	20230209	-32.53	4785	20221013	39.60	9900	-32.53	20230209	5080	31.50	20230103	9900	-32.53	20230209	4785	39.60	20221013	2.18	N	036030	1000	490 억	509948	N	N	8	N	N
5	20230630	130411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6690	80	2	1.21	1850023570	280062	109.90	6540	6750	6390	8590	4630	6610	6605.75	2.11	29664	29431	6956	6782	6646	6472	6336	6715	6405	490	1980	1000	4360	10	1	49019283	3279	26.98	1.42	12	0.57	248.00	4716.00	9900	20230209	-32.42	4785	20221013	39.81	9900	-32.42	20230209	5080	31.69	20230103	9900	-32.42	20230209	4785	39.81	20221013	2.18	N	036030	1000	490 억	505953	N	N	8	N	N
6	20230630	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6720	110	2	1.66	1621246570	245800	96.45	6540	6750	6390	8590	4630	6610	6595.75	2.10	27556	27323	6956	6782	6646	6472	6336	6715	6405	490	1980	1000	4360	10	1	49019283	3294	27.10	1.42	12	0.50	248.00	4716.00	9900	20230209	-32.12	4785	20221013	40.44	9900	-32.12	20230209	5080	32.28	20230103	9900	-32.12	20230209	4785	40.44	20221013	2.18	N	036030	1000	490 억	503845	N	N	8	N	N
7	20230630	110410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6630	20	2	0.30	709921640	109739	43.06	6540	6650	6390	8590	4630	6610	6468.19	2.01	7274	7041	6956	6782	6646	6472	6336	6715	6405	490	1980	1000	4360	10	1	49019283	3250	26.73	1.41	12	0.22	248.00	4716.00	9900	20230209	-33.03	4785	20221013	38.56	9900	-33.03	20230209	5080	30.51	20230103	9900	-33.03	20230209	4785	38.56	20221013	2.18	N	036030	1000	490 억	483563	N	N	8	N	N
8	20230630	100410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6440	-170	5	-2.57	406613920	63080	24.75	6540	6550	6390	8590	4630	6610	6443.99	2.02	8044	8751	6956	6782	6646	6472	6336	6715	6405	490	1980	1000	4360	10	1	49019283	3157	25.97	1.37	12	0.13	248.00	4716.00	9900	20230209	-34.95	4785	20221013	34.59	9900	-34.95	20230209	5080	26.77	20230103	9900	-34.95	20230209	4785	34.59	20221013	2.18	N	036030	1000	490 억	484333	N	N	8	N	N
9	20230630	090410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6490	-120	5	-1.82	116455490	17978	7.05	6540	6550	6400	8590	4630	6610	6471.78	1.99	1307	1823	6956	6782	6646	6472	6336	6715	6405	490	1980	1000	4360	10	1	49019283	3181	26.17	1.38	12	0.04	248.00	4716.00	9900	20230209	-34.44	4785	20221013	35.63	9900	-34.44	20230209	5080	27.76	20230103	9900	-34.44	20230209	4785	35.63	20221013	2.18	N	036030	1000	490 억	477596	N	N	8	N	N
10	20230629	160410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6610	-100	5	-1.49	1671041700	251001	175.75	6680	6820	6510	8720	4700	6710	6657.61	1.98	-5982	-5981	6870	6790	6710	6630	6550	6750	6590	490	2010	1000	4420	10	1	49019283	3240	26.65	1.40	12	0.51	248.00	4716.00	9900	20230209	-33.23	4785	20221013	38.14	9900	-33.23	20230209	5080	30.12	20230103	9900	-33.23	20230209	4785	38.14	20221013	2.16	N	036030	1000	490 억	476289	N	N	8	N	N
11	20230629	150408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6580	-130	5	-1.94	1583446320	237725	166.45	6680	6820	6510	8720	4700	6710	6660.80	1.99	-5165	-5164	6870	6790	6710	6630	6550	6750	6590	490	2010	1000	4420	10	1	49019283	3225	26.53	1.40	12	0.48	248.00	4716.00	9900	20230209	-33.54	4785	20221013	37.51	9900	-33.54	20230209	5080	29.53	20230103	9900	-33.54	20230209	4785	37.51	20221013	2.16	N	036030	1000	490 억	477106	N	N	21	N	N
12	20230629	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6630	-80	5	-1.19	1411615250	211596	148.16	6680	6820	6560	8720	4700	6710	6671.25	1.99	-5067	-5067	6870	6790	6710	6630	6550	6750	6590	490	2010	1000	4420	10	1	49019283	3250	26.73	1.41	12	0.43	248.00	4716.00	9900	20230209	-33.03	4785	20221013	38.56	9900	-33.03	20230209	5080	30.51	20230103	9900	-33.03	20230209	4785	38.56	20221013	2.16	N	036030	1000	490 억	477204	N	N	21	N	N
13	20230629	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6580	-130	5	-1.94	1201192400	179729	125.84	6680	6820	6560	8720	4700	6710	6683.33	1.99	-3817	-3710	6870	6790	6710	6630	6550	6750	6590	490	2010	1000	4420	10	1	49019283	3225	26.53	1.40	12	0.37	248.00	4716.00	9900	20230209	-33.54	4785	20221013	37.51	9900	-33.54	20230209	5080	29.53	20230103	9900	-33.54	20230209	4785	37.51	20221013	2.16	N	036030	1000	490 억	478454	N	N	21	N	N
14	20230629	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6630	-80	5	-1.19	1147458600	171577	120.14	6680	6820	6560	8720	4700	6710	6687.70	1.99	-4183	-4076	6870	6790	6710	6630	6550	6750	6590	490	2010	1000	4420	10	1	49019283	3250	26.73	1.41	12	0.35	248.00	4716.00	9900	20230209	-33.03	4785	20221013	38.56	9900	-33.03	20230209	5080	30.51	20230103	9900	-33.03	20230209	4785	38.56	20221013	2.16	N	036030	1000	490 억	478088	N	N	21	N	N
15	20230629	110409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6730	20	2	0.30	924815040	138068	96.67	6680	6820	6560	8720	4700	6710	6698.24	1.99	-4647	-4647	6870	6790	6710	6630	6550	6750	6590	490	2010	1000	4420	10	1	49019283	3299	27.14	1.43	12	0.28	248.00	4716.00	9900	20230209	-32.02	4785	20221013	40.65	9900	-32.02	20230209	5080	32.48	20230103	9900	-32.02	20230209	4785	40.65	20221013	2.16	N	036030	1000	490 억	477624	N	N	21	N	N
16	20230629	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6720	10	2	0.15	703170570	105112	73.60	6680	6820	6560	8720	4700	6710	6689.70	1.98	-7068	-7068	6870	6790	6710	6630	6550	6750	6590	490	2010	1000	4420	10	1	49019283	3294	27.10	1.42	12	0.21	248.00	4716.00	9900	20230209	-32.12	4785	20221013	40.44	9900	-32.12	20230209	5080	32.28	20230103	9900	-32.12	20230209	4785	40.44	20221013	2.16	N	036030	1000	490 억	475203	N	N	21	N	N
17	20230629	090408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6680	-30	5	-0.45	36748100	5516	3.86	6680	6680	6630	8720	4700	6710	6660.74	2.01	-25	-25	6870	6790	6710	6630	6550	6750	6590	490	2010	1000	4420	10	1	49019283	3274	26.94	1.42	12	0.01	248.00	4716.00	9900	20230209	-32.53	4785	20221013	39.60	9900	-32.53	20230209	5080	31.50	20230103	9900	-32.53	20230209	4785	39.60	20221013	2.16	N	036030	1000	490 억	482246	N	N	21	N	N
18	20230628	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6710	-40	5	-0.59	912973700	136638	71.81	6780	6790	6630	8770	4730	6750	6681.63	2.01	12469	12471	6890	6820	6710	6640	6530	6855	6675	490	2020	1000	4450	10	1	49019283	3289	27.06	1.42	12	0.28	248.00	4716.00	9900	20230209	-32.22	4785	20221013	40.23	9900	-32.22	20230209	5080	32.09	20230103	9900	-32.22	20230209	4785	40.23	20221013	2.18	N	036030	1000	490 억	482271	N	N	21	N	N
19	20230628	150406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6700	-50	5	-0.74	809534530	121207	63.70	6780	6790	6630	8770	4730	6750	6678.93	2.01	12714	12716	6890	6820	6710	6640	6530	6855	6675	490	2020	1000	4450	10	1	49019283	3284	27.02	1.42	12	0.25	248.00	4716.00	9900	20230209	-32.32	4785	20221013	40.02	9900	-32.32	20230209	5080	31.89	20230103	9900	-32.32	20230209	4785	40.02	20221013	2.18	N	036030	1000	490 억	482516	N	N	0	N	N
20	20230628	140404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6670	-80	5	-1.19	688650180	103082	54.17	6780	6790	6630	8770	4730	6750	6680.59	2.01	12153	12158	6890	6820	6710	6640	6530	6855	6675	490	2020	1000	4450	10	1	49019283	3270	26.90	1.41	12	0.21	248.00	4716.00	9900	20230209	-32.63	4785	20221013	39.39	9900	-32.63	20230209	5080	31.30	20230103	9900	-32.63	20230209	4785	39.39	20221013	2.18	N	036030	1000	490 억	481955	N	N	0	N	N
21	20230628	130406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6670	-80	5	-1.19	490977330	73378	38.56	6780	6790	6630	8770	4730	6750	6691.05	1.94	-3745	-3740	6890	6820	6710	6640	6530	6855	6675	490	2020	1000	4450	10	1	49019283	3270	26.90	1.41	12	0.15	248.00	4716.00	9900	20230209	-32.63	4785	20221013	39.39	9900	-32.63	20230209	5080	31.30	20230103	9900	-32.63	20230209	4785	39.39	20221013	2.18	N	036030	1000	490 억	466057	N	N	0	N	N
22	20230628	120336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6680	-70	5	-1.04	424137050	63356	33.30	6780	6790	6630	8770	4730	6750	6694.49	1.94	-3579	-3574	6890	6820	6710	6640	6530	6855	6675	490	2020	1000	4450	10	1	49019283	3274	26.94	1.42	12	0.13	248.00	4716.00	9900	20230209	-32.53	4785	20221013	39.60	9900	-32.53	20230209	5080	31.50	20230103	9900	-32.53	20230209	4785	39.60	20221013	2.18	N	036030	1000	490 억	466223	N	N	0	N	N
23	20230628	110409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6660	-90	5	-1.33	369643660	55188	29.00	6780	6790	6630	8770	4730	6750	6697.88	1.94	-3895	-3890	6890	6820	6710	6640	6530	6855	6675	490	2020	1000	4450	10	1	49019283	3265	26.85	1.41	12	0.11	248.00	4716.00	9900	20230209	-32.73	4785	20221013	39.18	9900	-32.73	20230209	5080	31.10	20230103	9900	-32.73	20230209	4785	39.18	20221013	2.18	N	036030	1000	490 억	465907	N	N	0	N	N
24	20230628	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6670	-80	5	-1.19	301534760	44963	23.63	6780	6790	6630	8770	4730	6750	6706.27	1.94	-4719	-4714	6890	6820	6710	6640	6530	6855	6675	490	2020	1000	4450	10	1	49019283	3270	26.90	1.41	12	0.09	248.00	4716.00	9900	20230209	-32.63	4785	20221013	39.39	9900	-32.63	20230209	5080	31.30	20230103	9900	-32.63	20230209	4785	39.39	20221013	2.18	N	036030	1000	490 억	465083	N	N	0	N	N
25	20230628	090406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6750	0	3	0.00	79715300	11792	6.20	6780	6790	6700	8770	4730	6750	6760.14	1.94	-4868	-4863	6890	6820	6710	6640	6530	6855	6675	490	2020	1000	4450	10	1	49019283	3309	27.22	1.43	12	0.02	248.00	4716.00	9900	20230209	-31.82	4785	20221013	41.07	9900	-31.82	20230209	5080	32.87	20230103	9900	-31.82	20230209	4785	41.07	20221013	2.18	N	036030	1000	490 억	464934	N	N	0	N	N
26	20230627	160407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6750	20	2	0.30	1256450210	188445	32.81	6670	6780	6600	8740	4720	6730	6667.01	1.96	-27210	-27262	7083	6906	6663	6486	6243	6995	6575	490	2010	1000	4440	10	1	49019283	3309	27.22	1.43	12	0.38	248.00	4716.00	9900	20230209	-31.82	4600	20220624	46.74	9900	-31.82	20230209	5080	32.87	20230103	9900	-31.82	20230209	4785	41.07	20221013	2.19	N	036030	1000	490 억	469802	N	N	19	N	N
27	20230627	150409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6640	-90	5	-1.34	1115008700	167355	29.14	6670	6780	6600	8740	4720	6730	6662.53	1.96	-25590	-25586	7083	6906	6663	6486	6243	6995	6575	490	2010	1000	4440	10	1	49019283	3255	26.77	1.41	12	0.34	248.00	4716.00	9900	20230209	-32.93	4600	20220624	44.35	9900	-32.93	20230209	5080	30.71	20230103	9900	-32.93	20230209	4785	38.77	20221013	2.19	N	036030	1000	490 억	471422	N	N	19	N	N
28	20230627	140412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6660	-70	5	-1.04	1010731410	151677	26.41	6670	6780	6600	8740	4720	6730	6663.70	1.97	-22748	-22383	7083	6906	6663	6486	6243	6995	6575	490	2010	1000	4440	10	1	49019283	3265	26.85	1.41	12	0.31	248.00	4716.00	9900	20230209	-32.73	4600	20220624	44.78	9900	-32.73	20230209	5080	31.10	20230103	9900	-32.73	20230209	4785	39.18	20221013	2.19	N	036030	1000	490 억	474264	N	N	19	N	N
29	20230627	130412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6630	-100	5	-1.49	776575490	116564	20.30	6670	6780	6600	8740	4720	6730	6662.21	2.01	-14881	-14877	7083	6906	6663	6486	6243	6995	6575	490	2010	1000	4440	10	1	49019283	3250	26.73	1.41	12	0.24	248.00	4716.00	9900	20230209	-33.03	4600	20220624	44.13	9900	-33.03	20230209	5080	30.51	20230103	9900	-33.03	20230209	4785	38.56	20221013	2.19	N	036030	1000	490 억	482131	N	N	19	N	N
30	20230627	120414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6630	-100	5	-1.49	720566040	108131	18.83	6670	6780	6600	8740	4720	6730	6663.81	2.02	-12834	-12830	7083	6906	6663	6486	6243	6995	6575	490	2010	1000	4440	10	1	49019283	3250	26.73	1.41	12	0.22	248.00	4716.00	9900	20230209	-33.03	4600	20220624	44.13	9900	-33.03	20230209	5080	30.51	20230103	9900	-33.03	20230209	4785	38.56	20221013	2.19	N	036030	1000	490 억	484178	N	N	19	N	N
31	20230627	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6690	-40	5	-0.59	577804220	86615	15.08	6670	6780	6610	8740	4720	6730	6670.93	2.02	-11274	-11270	7083	6906	6663	6486	6243	6995	6575	490	2010	1000	4440	10	1	49019283	3279	26.98	1.42	12	0.18	248.00	4716.00	9900	20230209	-32.42	4600	20220624	45.43	9900	-32.42	20230209	5080	31.69	20230103	9900	-32.42	20230209	4785	39.81	20221013	2.19	N	036030	1000	490 억	485738	N	N	19	N	N
32	20230627	100404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6670	-60	5	-0.89	369414330	55271	9.62	6670	6780	6620	8740	4720	6730	6683.67	2.05	-5785	-5781	7083	6906	6663	6486	6243	6995	6575	490	2010	1000	4440	10	1	49019283	3270	26.90	1.41	12	0.11	248.00	4716.00	9900	20230209	-32.63	4600	20220624	45.00	9900	-32.63	20230209	5080	31.30	20230103	9900	-32.63	20230209	4785	39.39	20221013	2.19	N	036030	1000	490 억	491227	N	N	19	N	N
33	20230627	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6640	-90	5	-1.34	75142670	11285	1.96	6670	6680	6620	8740	4720	6730	6658.50	2.07	-248	-774	7083	6906	6663	6486	6243	6995	6575	490	2010	1000	4440	10	1	49019283	3255	26.77	1.41	12	0.02	248.00	4716.00	9900	20230209	-32.93	4600	20220624	44.35	9900	-32.93	20230209	5080	30.71	20230103	9900	-32.93	20230209	4785	38.77	20221013	2.19	N	036030	1000	490 억	496764	N	N	19	N	N
34	20230626	160406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6730	250	2	3.86	3824164550	571204	439.89	6460	6840	6420	8420	4540	6480	6694.80	2.07	17058	17108	6660	6570	6500	6410	6340	6535	6375	490	1940	1000	4270	10	1	49019283	3299	27.14	1.43	12	1.17	248.00	4716.00	9900	20230209	-32.02	4600	20220623	46.30	9900	-32.02	20230209	5080	32.48	20230103	9900	-32.02	20230209	4785	40.65	20221013	2.19	N	036030	1000	490 억	497012	N	N	19	N	N
35	20230626	150408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6670	190	2	2.93	3594993600	537010	413.56	6460	6840	6420	8420	4540	6480	6694.46	2.06	13653	13647	6660	6570	6500	6410	6340	6535	6375	490	1940	1000	4270	10	1	49019283	3270	26.90	1.41	12	1.10	248.00	4716.00	9900	20230209	-32.63	4600	20220623	45.00	9900	-32.63	20230209	5080	31.30	20230103	9900	-32.63	20230209	4785	39.39	20221013	2.19	N	036030	1000	490 억	493607	N	N	5	N	N
36	20230626	140408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6750	270	2	4.17	2897567240	432266	332.89	6460	6840	6420	8420	4540	6480	6703.21	2.02	5027	4290	6660	6570	6500	6410	6340	6535	6375	490	1940	1000	4270	10	1	49019283	3309	27.22	1.43	12	0.88	248.00	4716.00	9900	20230209	-31.82	4600	20220623	46.74	9900	-31.82	20230209	5080	32.87	20230103	9900	-31.82	20230209	4785	41.07	20221013	2.19	N	036030	1000	490 억	484981	N	N	5	N	N
37	20230626	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6660	180	2	2.78	1427685820	214717	165.36	6460	6750	6420	8420	4540	6480	6649.15	2.04	8923	8924	6660	6570	6500	6410	6340	6535	6375	490	1940	1000	4270	10	1	49019283	3265	26.85	1.41	12	0.44	248.00	4716.00	9900	20230209	-32.73	4600	20220623	44.78	9900	-32.73	20230209	5080	31.10	20230103	9900	-32.73	20230209	4785	39.18	20221013	2.19	N	036030	1000	490 억	488877	N	N	5	N	N
38	20230626	120405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6670	190	2	2.93	1270065590	190978	147.07	6460	6750	6420	8420	4540	6480	6650.33	2.04	9209	9210	6660	6570	6500	6410	6340	6535	6375	490	1940	1000	4270	10	1	49019283	3270	26.90	1.41	12	0.39	248.00	4716.00	9900	20230209	-32.63	4600	20220623	45.00	9900	-32.63	20230209	5080	31.30	20230103	9900	-32.63	20230209	4785	39.39	20221013	2.19	N	036030	1000	490 억	489163	N	N	5	N	N
39	20230626	110404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6620	140	2	2.16	1073977710	161624	124.47	6460	6750	6420	8420	4540	6480	6644.92	2.03	8719	8720	6660	6570	6500	6410	6340	6535	6375	490	1940	1000	4270	10	1	49019283	3245	26.69	1.40	12	0.33	248.00	4716.00	9900	20230209	-33.13	4600	20220623	43.91	9900	-33.13	20230209	5080	30.31	20230103	9900	-33.13	20230209	4785	38.35	20221013	2.19	N	036030	1000	490 억	488673	N	N	5	N	N
40	20230626	100405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6710	230	2	3.55	865019670	130272	100.32	6460	6750	6420	8420	4540	6480	6640.11	2.03	8546	8547	6660	6570	6500	6410	6340	6535	6375	490	1940	1000	4270	10	1	49019283	3289	27.06	1.42	12	0.27	248.00	4716.00	9900	20230209	-32.22	4600	20220623	45.87	9900	-32.22	20230209	5080	32.09	20230103	9900	-32.22	20230209	4785	40.23	20221013	2.19	N	036030	1000	490 억	488500	N	N	5	N	N
41	20230626	090406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6430	-50	5	-0.77	23478370	3638	2.80	6460	6470	6420	8420	4540	6480	6453.63	2.00	-316	-315	6660	6570	6500	6410	6340	6535	6375	490	1940	1000	4270	10	1	49019283	3152	25.93	1.36	12	0.01	248.00	4716.00	9900	20230209	-35.05	4600	20220623	39.78	9900	-35.05	20230209	5080	26.57	20230103	9900	-35.05	20230209	4785	34.38	20221013	2.19	N	036030	1000	490 억	479638	N	N	5	N	N
42	20230623	160601	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6480	-110	5	-1.67	818829820	125963	54.70	6530	6590	6430	8560	4620	6590	6500.26	2.00	5452	5830	6803	6696	6533	6426	6263	6750	6480	490	1970	1000	4340	10	1	49019283	3176	26.13	1.37	12	0.26	248.00	4716.00	9900	20230209	-34.55	4600	20220623	40.87	9900	-34.55	20230209	5080	27.56	20230103	9900	-34.55	20230209	4600	40.87	20220623	2.16	N	036030	1000	490 억	479954	N	N	5	N	N
43	20230623	140325	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6500	-90	5	-1.37	546857750	84081	36.51	6530	6590	6430	8560	4620	6590	6503.47	1.99	2365	2825	6803	6696	6533	6426	6263	6750	6480	490	1970	1000	4340	10	1	49019283	3186	26.21	1.38	12	0.17	248.00	4716.00	9900	20230209	-34.34	4600	20220623	41.30	9900	-34.34	20230209	5080	27.95	20230103	9900	-34.34	20230209	4600	41.30	20220623	2.16	N	036030	1000	490 억	476867	N	N	7	N	N
44	20230622	160307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6590	120	2	1.85	1483268460	227716	18.19	6450	6640	6370	8410	4530	6470	6513.08	1.98	-18220	-19728	7043	6756	6553	6266	6063	6900	6410	490	1940	1000	4270	10	1	49019283	3230	26.57	1.40	12	0.46	248.00	4716.00	9900	20230209	-33.43	4600	20220623	43.26	9900	-33.43	20230209	5080	29.72	20230103	9900	-33.43	20230209	4600	43.26	20220623	2.17	N	036030	1000	490 억	474502	N	N	7	N	N
45	20230622	150314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6560	90	2	1.39	1268646440	195041	15.58	6450	6640	6370	8410	4530	6470	6504.55	1.98	-17864	-19429	7043	6756	6553	6266	6063	6900	6410	490	1940	1000	4270	10	1	49019283	3216	26.45	1.39	12	0.40	248.00	4716.00	9900	20230209	-33.74	4600	20220623	42.61	9900	-33.74	20230209	5080	29.13	20230103	9900	-33.74	20230209	4600	42.61	20220623	2.17	N	036030	1000	490 억	474858	N	N	86	N	N
46	20230622	140407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6390	-80	5	-1.24	503952580	78354	6.26	6450	6500	6370	8410	4530	6470	6431.64	2.00	-12232	-12625	7043	6756	6553	6266	6063	6900	6410	490	1940	1000	4270	10	1	49019283	3132	25.77	1.35	12	0.16	248.00	4716.00	9900	20230209	-35.45	4600	20220623	38.91	9900	-35.45	20230209	5080	25.79	20230103	9900	-35.45	20230209	4600	38.91	20220623	2.17	N	036030	1000	490 억	480490	N	N	86	N	N
47	20230622	130857	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6390	-80	5	-1.24	464800380	72219	5.77	6450	6500	6380	8410	4530	6470	6435.89	2.01	-11111	-11412	7043	6756	6553	6266	6063	6900	6410	490	1940	1000	4270	10	1	49019283	3132	25.77	1.35	12	0.15	248.00	4716.00	9900	20230209	-35.45	4600	20220623	38.91	9900	-35.45	20230209	5080	25.79	20230103	9900	-35.45	20230209	4600	38.91	20220623	2.17	N	036030	1000	490 억	481611	N	N	86	N	N
48	20230622	120704	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6410	-60	5	-0.93	402463220	62472	4.99	6450	6500	6380	8410	4530	6470	6442.21	2.03	-6287	-6472	7043	6756	6553	6266	6063	6900	6410	490	1940	1000	4270	10	1	49019283	3142	25.85	1.36	12	0.13	248.00	4716.00	9900	20230209	-35.25	4600	20220623	39.35	9900	-35.25	20230209	5080	26.18	20230103	9900	-35.25	20230209	4600	39.35	20220623	2.17	N	036030	1000	490 억	486435	N	N	86	N	N
49	20230622	110258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6440	-30	5	-0.46	328792530	51016	4.08	6450	6500	6380	8410	4530	6470	6444.79	2.03	-5725	-5801	7043	6756	6553	6266	6063	6900	6410	490	1940	1000	4270	10	1	49019283	3157	25.97	1.37	12	0.10	248.00	4716.00	9900	20230209	-34.95	4600	20220623	40.00	9900	-34.95	20230209	5080	26.77	20230103	9900	-34.95	20230209	4600	40.00	20220623	2.17	N	036030	1000	490 억	486997	N	N	86	N	N
50	20230622	100933	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6460	-10	5	-0.15	246430410	38238	3.05	6450	6500	6380	8410	4530	6470	6444.51	2.03	-4135	-4201	7043	6756	6553	6266	6063	6900	6410	490	1940	1000	4270	10	1	49019283	3167	26.05	1.37	12	0.08	248.00	4716.00	9900	20230209	-34.75	4600	20220623	40.43	9900	-34.75	20230209	5080	27.17	20230103	9900	-34.75	20230209	4600	40.43	20220623	2.17	N	036030	1000	490 억	488587	N	N	86	N	N
51	20230622	090903	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6410	-60	5	-0.93	56789220	8830	0.71	6450	6470	6410	8410	4530	6470	6430.50	2.05	297	238	7043	6756	6553	6266	6063	6900	6410	490	1940	1000	4270	10	1	49019283	3142	25.85	1.36	12	0.02	248.00	4716.00	9900	20230209	-35.25	4600	20220623	39.35	9900	-35.25	20230209	5080	26.18	20230103	9900	-35.25	20230209	4600	39.35	20220623	2.17	N	036030	1000	490 억	493019	N	N	86	N	N
52	20230621	161008	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6470	100	2	1.57	8296708410	1249399	264.95	6420	6840	6350	8280	4460	6370	6640.63	2.05	-4825	5353	6890	6630	6380	6120	5870	6760	6250	490	1910	1000	4200	10	1	49019283	3172	26.09	1.37	12	2.55	248.00	4716.00	9900	20230209	-34.65	4600	20220623	40.65	9900	-34.65	20230209	5080	27.36	20230103	9900	-34.65	20230209	4600	40.65	20220623	2.17	N	036030	1000	490 억	492722	N	N	86	N	N
53	20230621	150153	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6520	150	2	2.35	8130270680	1223737	259.51	6420	6840	6350	8280	4460	6370	6643.83	2.05	-5270	3631	6890	6630	6380	6120	5870	6760	6250	490	1910	1000	4200	10	1	49019283	3196	26.29	1.38	12	2.50	248.00	4716.00	9900	20230209	-34.14	4600	20220623	41.74	9900	-34.14	20230209	5080	28.35	20230103	9900	-34.14	20230209	4600	41.74	20220623	2.17	N	036030	1000	490 억	492277	N	N	40	N	N
54	20230621	140816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6530	160	2	2.51	7876545340	1184666	251.23	6420	6840	6350	8280	4460	6370	6648.77	2.02	-12116	-4460	6890	6630	6380	6120	5870	6760	6250	490	1910	1000	4200	10	1	49019283	3201	26.33	1.38	12	2.42	248.00	4716.00	9900	20230209	-34.04	4600	20220623	41.96	9900	-34.04	20230209	5080	28.54	20230103	9900	-34.04	20230209	4600	41.96	20220623	2.17	N	036030	1000	490 억	485431	N	N	40	N	N
55	20230621	130330	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6550	180	2	2.83	7644646730	1149051	243.67	6420	6840	6350	8280	4460	6370	6653.03	2.02	-12262	-5702	6890	6630	6380	6120	5870	6760	6250	490	1910	1000	4200	10	1	49019283	3211	26.41	1.39	12	2.34	248.00	4716.00	9900	20230209	-33.84	4600	20220623	42.39	9900	-33.84	20230209	5080	28.94	20230103	9900	-33.84	20230209	4600	42.39	20220623	2.17	N	036030	1000	490 억	485285	N	N	40	N	N
56	20230621	120151	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6520	150	2	2.35	7376865380	1108276	235.03	6420	6840	6350	8280	4460	6370	6656.19	2.03	-10756	-5296	6890	6630	6380	6120	5870	6760	6250	490	1910	1000	4200	10	1	49019283	3196	26.29	1.38	12	2.26	248.00	4716.00	9900	20230209	-34.14	4600	20220623	41.74	9900	-34.14	20230209	5080	28.35	20230103	9900	-34.14	20230209	4600	41.74	20220623	2.17	N	036030	1000	490 억	486791	N	N	40	N	N
57	20230621	110757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6580	210	2	3.30	6738275030	1010684	214.33	6420	6840	6350	8280	4460	6370	6667.07	2.05	-4086	1260	6890	6630	6380	6120	5870	6760	6250	490	1910	1000	4200	10	1	49019283	3225	26.53	1.40	12	2.06	248.00	4716.00	9900	20230209	-33.54	4600	20220623	43.04	9900	-33.54	20230209	5080	29.53	20230103	9900	-33.54	20230209	4600	43.04	20220623	2.17	N	036030	1000	490 억	493461	N	N	40	N	N
58	20230621	100150	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6420	50	2	0.78	491039340	76003	16.12	6420	6510	6370	8280	4460	6370	6460.89	2.05	-4242	-2576	6890	6630	6380	6120	5870	6760	6250	490	1910	1000	4200	10	1	49019283	3147	25.89	1.36	12	0.16	248.00	4716.00	9900	20230209	-35.15	4600	20220623	39.57	9900	-35.15	20230209	5080	26.38	20230103	9900	-35.15	20230209	4600	39.57	20220623	2.17	N	036030	1000	490 억	493305	N	N	40	N	N
59	20230621	090324	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6410	40	2	0.63	37201600	5803	1.23	6420	6430	6380	8280	4460	6370	6411.37	2.07	-884	-943	6890	6630	6380	6120	5870	6760	6250	490	1910	1000	4200	10	1	49019283	3142	25.85	1.36	12	0.01	248.00	4716.00	9900	20230209	-35.25	4600	20220623	39.35	9900	-35.25	20230209	5080	26.18	20230103	9900	-35.25	20230209	4600	39.35	20220623	2.17	N	036030	1000	490 억	496663	N	N	40	N	N
60	20230620	160753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6370	200	2	3.24	2989948320	465374	558.83	6150	6640	6130	8020	4320	6170	6425.03	2.07	-11721	-11664	6303	6236	6203	6136	6103	6220	6120	490	1850	1000	4070	10	1	49019283	3123	25.69	1.35	12	0.95	248.00	4716.00	9900	20230209	-35.66	4600	20220623	38.48	9900	-35.66	20230209	5080	25.39	20230103	9900	-35.66	20230209	4600	38.48	20220623	2.19	N	036030	1000	490 억	497547	N	N	40	N	N
61	20230620	150804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6410	240	2	3.89	2821941250	439111	527.29	6150	6640	6130	8020	4320	6170	6426.49	2.06	-13992	-13994	6303	6236	6203	6136	6103	6220	6120	490	1850	1000	4070	10	1	49019283	3142	25.85	1.36	12	0.90	248.00	4716.00	9900	20230209	-35.25	4600	20220623	39.35	9900	-35.25	20230209	5080	26.18	20230103	9900	-35.25	20230209	4600	39.35	20220623	2.19	N	036030	1000	490 억	495276	N	N	455	N	N
62	20230620	140303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6340	170	2	2.76	632184820	100857	121.11	6150	6360	6130	8020	4320	6170	6268.13	2.15	7311	7311	6303	6236	6203	6136	6103	6220	6120	490	1850	1000	4070	10	1	49019283	3108	25.56	1.34	12	0.21	248.00	4716.00	9900	20230209	-35.96	4600	20220623	37.83	9900	-35.96	20230209	5080	24.80	20230103	9900	-35.96	20230209	4600	37.83	20220623	2.19	N	036030	1000	490 억	516579	N	N	455	N	N
63	20230620	130420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6310	140	2	2.27	472726830	75680	90.88	6150	6350	6130	8020	4320	6170	6246.39	2.14	5223	5223	6303	6236	6203	6136	6103	6220	6120	490	1850	1000	4070	10	1	49019283	3093	25.44	1.34	12	0.15	248.00	4716.00	9900	20230209	-36.26	4600	20220623	37.17	9900	-36.26	20230209	5080	24.21	20230103	9900	-36.26	20230209	4600	37.17	20220623	2.19	N	036030	1000	490 억	514491	N	N	455	N	N
64	20230620	120349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6270	100	2	1.62	401024070	64215	77.11	6150	6350	6130	8020	4320	6170	6245.02	2.14	3593	3593	6303	6236	6203	6136	6103	6220	6120	490	1850	1000	4070	10	1	49019283	3074	25.28	1.33	12	0.13	248.00	4716.00	9900	20230209	-36.67	4600	20220623	36.30	9900	-36.67	20230209	5080	23.43	20230103	9900	-36.67	20230209	4600	36.30	20220623	2.19	N	036030	1000	490 억	512861	N	N	455	N	N
65	20230620	110410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6310	140	2	2.27	357153270	57240	68.73	6150	6350	6130	8020	4320	6170	6239.57	2.14	4549	4549	6303	6236	6203	6136	6103	6220	6120	490	1850	1000	4070	10	1	49019283	3093	25.44	1.34	12	0.12	248.00	4716.00	9900	20230209	-36.26	4600	20220623	37.17	9900	-36.26	20230209	5080	24.21	20230103	9900	-36.26	20230209	4600	37.17	20220623	2.19	N	036030	1000	490 억	513817	N	N	455	N	N
66	20230620	100627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6300	130	2	2.11	248350380	39976	48.00	6150	6320	6130	8020	4320	6170	6212.49	2.13	2714	2714	6303	6236	6203	6136	6103	6220	6120	490	1850	1000	4070	10	1	49019283	3088	25.40	1.34	12	0.08	248.00	4716.00	9900	20230209	-36.36	4600	20220623	36.96	9900	-36.36	20230209	5080	24.02	20230103	9900	-36.36	20230209	4600	36.96	20220623	2.19	N	036030	1000	490 억	511982	N	N	455	N	N
67	20230620	090458	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6200	30	2	0.49	19326490	3138	3.77	6150	6200	6150	8020	4320	6170	6158.86	2.12	381	381	6303	6236	6203	6136	6103	6220	6120	490	1850	1000	4070	10	1	49019283	3039	25.00	1.31	12	0.01	248.00	4716.00	9900	20230209	-37.37	4600	20220623	34.78	9900	-37.37	20230209	5080	22.05	20230103	9900	-37.37	20230209	4600	34.78	20220623	2.19	N	036030	1000	490 억	509649	N	N	455	N	N
68	20230619	161029	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6170	-100	5	-1.59	510021170	82338	69.04	6250	6270	6170	8150	4390	6270	6194.30	2.12	8962	8962	6423	6346	6293	6216	6163	6385	6255	490	1880	1000	4130	10	1	49019283	3024	24.88	1.31	12	0.17	248.00	4716.00	9900	20230209	-37.68	4600	20220623	34.13	9900	-37.68	20230209	5080	21.46	20230103	9900	-37.68	20230209	4600	34.13	20220623	2.18	N	036030	1000	490 억	509268	N	N	455	N	N
69	20230619	150833	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6180	-90	5	-1.44	485847490	78425	65.76	6250	6270	6170	8150	4390	6270	6195.06	2.12	8879	8879	6423	6346	6293	6216	6163	6385	6255	490	1880	1000	4130	10	1	49019283	3029	24.92	1.31	12	0.16	248.00	4716.00	9900	20230209	-37.58	4600	20220623	34.35	9900	-37.58	20230209	5080	21.65	20230103	9900	-37.58	20230209	4600	34.35	20220623	2.18	N	036030	1000	490 억	509185	N	N	0	N	N
70	20230619	140644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6200	-70	5	-1.12	414529840	66901	56.09	6250	6270	6170	8150	4390	6270	6196.17	2.12	7827	7827	6423	6346	6293	6216	6163	6385	6255	490	1880	1000	4130	10	1	49019283	3039	25.00	1.31	12	0.14	248.00	4716.00	9900	20230209	-37.37	4600	20220623	34.78	9900	-37.37	20230209	5080	22.05	20230103	9900	-37.37	20230209	4600	34.78	20220623	2.18	N	036030	1000	490 억	508133	N	N	0	N	N
71	20230619	130434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6210	-60	5	-0.96	397795520	64201	53.83	6250	6270	6170	8150	4390	6270	6196.10	2.12	7844	7844	6423	6346	6293	6216	6163	6385	6255	490	1880	1000	4130	10	1	49019283	3044	25.04	1.32	12	0.13	248.00	4716.00	9900	20230209	-37.27	4600	20220623	35.00	9900	-37.27	20230209	5080	22.24	20230103	9900	-37.27	20230209	4600	35.00	20220623	2.18	N	036030	1000	490 억	508150	N	N	0	N	N
72	20230619	120555	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6200	-70	5	-1.12	371179140	59904	50.23	6250	6270	6170	8150	4390	6270	6196.23	2.12	7867	7867	6423	6346	6293	6216	6163	6385	6255	490	1880	1000	4130	10	1	49019283	3039	25.00	1.31	12	0.12	248.00	4716.00	9900	20230209	-37.37	4600	20220623	34.78	9900	-37.37	20230209	5080	22.05	20230103	9900	-37.37	20230209	4600	34.78	20220623	2.18	N	036030	1000	490 억	508173	N	N	0	N	N
73	20230619	110744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6210	-60	5	-0.96	322375750	52023	43.62	6250	6270	6170	8150	4390	6270	6196.79	2.11	6377	6377	6423	6346	6293	6216	6163	6385	6255	490	1880	1000	4130	10	1	49019283	3044	25.04	1.32	12	0.11	248.00	4716.00	9900	20230209	-37.27	4600	20220623	35.00	9900	-37.27	20230209	5080	22.24	20230103	9900	-37.27	20230209	4600	35.00	20220623	2.18	N	036030	1000	490 억	506683	N	N	0	N	N
74	20230619	100547	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6190	-80	5	-1.28	243523020	39312	32.96	6250	6270	6170	8150	4390	6270	6194.62	2.11	6200	6074	6423	6346	6293	6216	6163	6385	6255	490	1880	1000	4130	10	1	49019283	3034	24.96	1.31	12	0.08	248.00	4716.00	9900	20230209	-37.47	4600	20220623	34.57	9900	-37.47	20230209	5080	21.85	20230103	9900	-37.47	20230209	4600	34.57	20220623	2.18	N	036030	1000	490 억	506506	N	N	0	N	N
75	20230619	090405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6220	-50	5	-0.80	15658890	2507	2.10	6250	6270	6220	8150	4390	6270	6246.07	2.08	-359	-359	6423	6346	6293	6216	6163	6385	6255	490	1880	1000	4130	10	1	49019283	3049	25.08	1.32	12	0.01	248.00	4716.00	9900	20230209	-37.17	4600	20220623	35.22	9900	-37.17	20230209	5080	22.44	20230103	9900	-37.17	20230209	4600	35.22	20220623	2.18	N	036030	1000	490 억	499947	N	N	0	N	N
76	20230616	160924	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6270	20	2	0.32	733716730	116584	111.90	6250	6370	6240	8120	4380	6250	6293.46	2.08	10365	10280	6530	6390	6310	6170	6090	6350	6130	490	1870	1000	4120	10	1	49019283	3074	25.28	1.33	12	0.24	248.00	4716.00	9900	20230209	-36.67	4600	20220623	36.30	9900	-36.67	20230209	5080	23.43	20230103	9900	-36.67	20230209	4600	36.30	20220623	2.24	N	036030	1000	490 억	500391	N	N	0	N	N
77	20230616	150445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6270	20	2	0.32	662289500	105172	100.95	6250	6370	6250	8120	4380	6250	6297.20	2.08	10471	10471	6530	6390	6310	6170	6090	6350	6130	490	1870	1000	4120	10	1	49019283	3074	25.28	1.33	12	0.21	248.00	4716.00	9900	20230209	-36.67	4600	20220623	36.30	9900	-36.67	20230209	5080	23.43	20230103	9900	-36.67	20230209	4600	36.30	20220623	2.24	N	036030	1000	490 억	500497	N	N	0	N	N
78	20230616	140213	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	30	2	0.48	538955920	85517	82.08	6250	6370	6250	8120	4380	6250	6302.32	2.09	10873	10873	6530	6390	6310	6170	6090	6350	6130	490	1870	1000	4120	10	1	49019283	3078	25.32	1.33	12	0.17	248.00	4716.00	9900	20230209	-36.57	4600	20220623	36.52	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4600	36.52	20220623	2.24	N	036030	1000	490 억	500899	N	N	0	N	N
79	20230616	130243	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6340	90	2	1.44	488617860	77523	74.41	6250	6370	6250	8120	4380	6250	6302.88	2.09	11939	11939	6530	6390	6310	6170	6090	6350	6130	490	1870	1000	4120	10	1	49019283	3108	25.56	1.34	12	0.16	248.00	4716.00	9900	20230209	-35.96	4600	20220623	37.83	9900	-35.96	20230209	5080	24.80	20230103	9900	-35.96	20230209	4600	37.83	20220623	2.24	N	036030	1000	490 억	501965	N	N	0	N	N
80	20230616	120337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6310	60	2	0.96	458703310	72792	69.87	6250	6370	6250	8120	4380	6250	6301.56	2.09	12724	12724	6530	6390	6310	6170	6090	6350	6130	490	1870	1000	4120	10	1	49019283	3093	25.44	1.34	12	0.15	248.00	4716.00	9900	20230209	-36.26	4600	20220623	37.17	9900	-36.26	20230209	5080	24.21	20230103	9900	-36.26	20230209	4600	37.17	20220623	2.24	N	036030	1000	490 억	502750	N	N	0	N	N
81	20230616	110416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	40	2	0.64	355539690	56355	54.09	6250	6370	6250	8120	4380	6250	6308.93	2.08	8765	8765	6530	6390	6310	6170	6090	6350	6130	490	1870	1000	4120	10	1	49019283	3083	25.36	1.33	12	0.11	248.00	4716.00	9900	20230209	-36.46	4600	20220623	36.74	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4600	36.74	20220623	2.24	N	036030	1000	490 억	498791	N	N	0	N	N
82	20230616	100746	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6350	100	2	1.60	225042870	35687	34.25	6250	6370	6250	8120	4380	6250	6306.02	2.07	7924	7924	6530	6390	6310	6170	6090	6350	6130	490	1870	1000	4120	10	1	49019283	3113	25.60	1.35	12	0.07	248.00	4716.00	9900	20230209	-35.86	4600	20220623	38.04	9900	-35.86	20230209	5080	25.00	20230103	9900	-35.86	20230209	4600	38.04	20220623	2.24	N	036030	1000	490 억	497950	N	N	0	N	N
83	20230616	090242	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	40	2	0.64	41791130	6686	6.42	6250	6290	6250	8120	4380	6250	6250.54	2.05	1459	1244	6530	6390	6310	6170	6090	6350	6130	490	1870	1000	4120	10	1	49019283	3083	25.36	1.33	12	0.01	248.00	4716.00	9900	20230209	-36.46	4600	20220623	36.74	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4600	36.74	20220623	2.24	N	036030	1000	490 억	491485	N	N	0	N	N
84	20230615	151042	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6250	-140	5	-2.19	602294470	95513	45.52	6390	6450	6230	8300	4480	6390	6305.89	2.04	-17137	-17136	6630	6510	6410	6290	6190	6460	6240	490	1910	1000	4210	10	1	49019283	3064	25.20	1.33	12	0.19	248.00	4716.00	9900	20230209	-36.87	4600	20220623	35.87	9900	-36.87	20230209	5080	23.03	20230103	9900	-36.87	20230209	4600	35.87	20220623	2.19	N	036030	1000	490 억	489627	N	N	0	N	N
85	20230615	140543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	-110	5	-1.72	526918920	83471	39.78	6390	6450	6230	8300	4480	6390	6312.60	2.05	-14757	-14756	6630	6510	6410	6290	6190	6460	6240	490	1910	1000	4210	10	1	49019283	3078	25.32	1.33	12	0.17	248.00	4716.00	9900	20230209	-36.57	4600	20220623	36.52	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4600	36.52	20220623	2.19	N	036030	1000	490 억	492007	N	N	0	N	N
86	20230615	130817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6320	-70	5	-1.10	374554670	59158	28.20	6390	6450	6250	8300	4480	6390	6331.43	2.07	-10447	-10447	6630	6510	6410	6290	6190	6460	6240	490	1910	1000	4210	10	1	49019283	3098	25.48	1.34	12	0.12	248.00	4716.00	9900	20230209	-36.16	4600	20220623	37.39	9900	-36.16	20230209	5080	24.41	20230103	9900	-36.16	20230209	4600	37.39	20220623	2.19	N	036030	1000	490 억	496317	N	N	0	N	N
87	20230615	120506	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6330	-60	5	-0.94	342243260	54053	25.76	6390	6450	6250	8300	4480	6390	6331.62	2.08	-6904	-6914	6630	6510	6410	6290	6190	6460	6240	490	1910	1000	4210	10	1	49019283	3103	25.52	1.34	12	0.11	248.00	4716.00	9900	20230209	-36.06	4600	20220623	37.61	9900	-36.06	20230209	5080	24.61	20230103	9900	-36.06	20230209	4600	37.61	20220623	2.19	N	036030	1000	490 억	499860	N	N	0	N	N
88	20230615	110928	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6270	-120	5	-1.88	303886020	47943	22.85	6390	6450	6250	8300	4480	6390	6338.49	2.08	-6539	-6539	6630	6510	6410	6290	6190	6460	6240	490	1910	1000	4210	10	1	49019283	3074	25.28	1.33	12	0.10	248.00	4716.00	9900	20230209	-36.67	4600	20220623	36.30	9900	-36.67	20230209	5080	23.43	20230103	9900	-36.67	20230209	4600	36.30	20220623	2.19	N	036030	1000	490 억	500225	N	N	0	N	N
89	20230611	184741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6350	-200	5	-3.05	2214621990	342488	32.21	6460	6590	6350	8510	4590	6550	6469.57	2.11	-8574	-8631	7076	6812	6506	6242	5936	6945	6375	490	1960	1000	4320	10	1	49019283	3113	25.60	1.35	12	0.70	248.00	4716.00	9900	20230209	-35.86	4600	20220623	38.04	9900	-35.86	20230209	5080	25.00	20230103	9900	-35.86	20230209	4600	38.04	20220623	1.80	N	036030	1000	490 억	506199	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History