KissMeData/051500/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

40 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	160459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28850	400	2	1.41	938984600	32540	189.65	28450	29250	28200	36950	19950	28450	28856.32	14.28	0	1808	29183	28816	28533	28166	27883	28675	28025	119	8500	1000	21050	50	1	11871586	3425	6.98	1.11	12	0.27	4136.00	25929.00	42450	20220811	-32.04	27100	20230425	6.46	37200	-22.45	20230208	27100	6.46	20230425	42450	-32.04	20220811	27100	6.46	20230425	1.09	N	051500	1000	118 억	1695798	N	N	42	N	N
3	20230630	150503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28900	450	2	1.58	912110450	31611	184.23	28450	29250	28200	36950	19950	28450	28854.21	14.28	0	1904	29183	28816	28533	28166	27883	28675	28025	119	8500	1000	21050	50	1	11871586	3431	6.99	1.11	12	0.27	4136.00	25929.00	42450	20220811	-31.92	27100	20230425	6.64	37200	-22.31	20230208	27100	6.64	20230425	42450	-31.92	20220811	27100	6.64	20230425	1.09	N	051500	1000	118 억	1695798	N	N	0	N	N
4	20230630	140500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28950	500	2	1.76	593339500	20622	120.19	28450	29250	28200	36950	19950	28450	28772.16	14.28	0	1935	29183	28816	28533	28166	27883	28675	28025	119	8500	1000	21050	50	1	11871586	3437	7.00	1.12	12	0.17	4136.00	25929.00	42450	20220811	-31.80	27100	20230425	6.83	37200	-22.18	20230208	27100	6.83	20230425	42450	-31.80	20220811	27100	6.83	20230425	1.09	N	051500	1000	118 억	1695798	N	N	0	N	N
5	20230630	130502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28750	300	2	1.05	340752650	11921	69.48	28450	28750	28200	36950	19950	28450	28584.23	14.28	0	2545	29183	28816	28533	28166	27883	28675	28025	119	8500	1000	21050	50	1	11871586	3413	6.95	1.11	12	0.10	4136.00	25929.00	42450	20220811	-32.27	27100	20230425	6.09	37200	-22.72	20230208	27100	6.09	20230425	42450	-32.27	20220811	27100	6.09	20230425	1.09	N	051500	1000	118 억	1695798	N	N	0	N	N
6	20230630	120459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28650	200	2	0.70	285602950	10000	58.28	28450	28750	28200	36950	19950	28450	28560.29	14.28	0	2503	29183	28816	28533	28166	27883	28675	28025	119	8500	1000	21050	50	1	11871586	3401	6.93	1.10	12	0.08	4136.00	25929.00	42450	20220811	-32.51	27100	20230425	5.72	37200	-22.98	20230208	27100	5.72	20230425	42450	-32.51	20220811	27100	5.72	20230425	1.09	N	051500	1000	118 억	1695798	N	N	0	N	N
7	20230630	110501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28550	100	2	0.35	183039550	6422	37.43	28450	28750	28200	36950	19950	28450	28501.95	14.28	0	2200	29183	28816	28533	28166	27883	28675	28025	119	8500	1000	21050	50	1	11871586	3389	6.90	1.10	12	0.05	4136.00	25929.00	42450	20220811	-32.74	27100	20230425	5.35	37200	-23.25	20230208	27100	5.35	20230425	42450	-32.74	20220811	27100	5.35	20230425	1.09	N	051500	1000	118 억	1695798	N	N	0	N	N
8	20230630	100501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28650	200	2	0.70	95286150	3358	19.57	28450	28700	28200	36950	19950	28450	28375.86	14.28	0	1052	29183	28816	28533	28166	27883	28675	28025	119	8500	1000	21050	50	1	11871586	3401	6.93	1.10	12	0.03	4136.00	25929.00	42450	20220811	-32.51	27100	20230425	5.72	37200	-22.98	20230208	27100	5.72	20230425	42450	-32.51	20220811	27100	5.72	20230425	1.09	N	051500	1000	118 억	1695798	N	N	0	N	N
9	20230630	090502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28200	-250	5	-0.88	15242950	538	3.14	28450	28450	28200	36950	19950	28450	28332.62	14.28	0	98	29183	28816	28533	28166	27883	28675	28025	119	8500	1000	21050	50	1	11871586	3348	6.82	1.09	12	0.00	4136.00	25929.00	42450	20220811	-33.57	27100	20230425	4.06	37200	-24.19	20230208	27100	4.06	20230425	42450	-33.57	20220811	27100	4.06	20230425	1.09	N	051500	1000	118 억	1695798	N	N	0	N	N
10	20230629	160500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28450	250	2	0.89	488703200	17139	111.28	28650	28900	28250	36650	19750	28200	28514.48	14.30	0	-1552	28633	28416	28233	28016	27833	28525	28125	119	8450	1000	20860	50	1	11871586	3377	6.88	1.10	12	0.14	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.11	N	051500	1000	118 억	1697340	N	N	0	N	N
11	20230629	150458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28300	100	2	0.35	447438600	15684	101.84	28650	28900	28250	36650	19750	28200	28528.35	14.30	0	-1524	28633	28416	28233	28016	27833	28525	28125	119	8450	1000	20860	50	1	11871586	3360	6.84	1.09	12	0.13	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.11	N	051500	1000	118 억	1697340	N	N	0	N	N
12	20230629	140457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28300	100	2	0.35	395120400	13834	89.83	28650	28900	28250	36650	19750	28200	28561.54	14.30	0	-1157	28633	28416	28233	28016	27833	28525	28125	119	8450	1000	20860	50	1	11871586	3360	6.84	1.09	12	0.12	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.11	N	051500	1000	118 억	1697340	N	N	0	N	N
13	20230629	130458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28400	200	2	0.71	333936450	11673	75.79	28650	28900	28250	36650	19750	28200	28607.59	14.30	0	-782	28633	28416	28233	28016	27833	28525	28125	119	8450	1000	20860	50	1	11871586	3372	6.87	1.10	12	0.10	4136.00	25929.00	42450	20220811	-33.10	27100	20230425	4.80	37200	-23.66	20230208	27100	4.80	20230425	42450	-33.10	20220811	27100	4.80	20230425	1.11	N	051500	1000	118 억	1697340	N	N	0	N	N
14	20230629	120500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28300	100	2	0.35	304902050	10647	69.13	28650	28900	28250	36650	19750	28200	28637.37	14.30	0	-409	28633	28416	28233	28016	27833	28525	28125	119	8450	1000	20860	50	1	11871586	3360	6.84	1.09	12	0.09	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.11	N	051500	1000	118 억	1697340	N	N	0	N	N
15	20230629	110459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28400	200	2	0.71	268901450	9376	60.88	28650	28900	28300	36650	19750	28200	28679.76	14.30	0	-378	28633	28416	28233	28016	27833	28525	28125	119	8450	1000	20860	50	1	11871586	3372	6.87	1.10	12	0.08	4136.00	25929.00	42450	20220811	-33.10	27100	20230425	4.80	37200	-23.66	20230208	27100	4.80	20230425	42450	-33.10	20220811	27100	4.80	20230425	1.11	N	051500	1000	118 억	1697340	N	N	0	N	N
16	20230629	100459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28550	350	2	1.24	202479050	7050	45.78	28650	28900	28300	36650	19750	28200	28720.43	14.30	0	663	28633	28416	28233	28016	27833	28525	28125	119	8450	1000	20860	50	1	11871586	3389	6.90	1.10	12	0.06	4136.00	25929.00	42450	20220811	-32.74	27100	20230425	5.35	37200	-23.25	20230208	27100	5.35	20230425	42450	-32.74	20220811	27100	5.35	20230425	1.11	N	051500	1000	118 억	1697340	N	N	0	N	N
17	20230629	090456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28800	600	2	2.13	72955000	2546	16.53	28650	28800	28300	36650	19750	28200	28654.75	14.30	0	1232	28633	28416	28233	28016	27833	28525	28125	119	8450	1000	20860	50	1	11871586	3419	6.96	1.11	12	0.02	4136.00	25929.00	42450	20220811	-32.16	27100	20230425	6.27	37200	-22.58	20230208	27100	6.27	20230425	42450	-32.16	20220811	27100	6.27	20230425	1.11	N	051500	1000	118 억	1697340	N	N	0	N	N
18	20230628	160454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28200	100	2	0.36	433432650	15335	96.23	28100	28450	28050	36500	19700	28100	28264.27	14.29	0	157	28500	28300	28150	27950	27800	28225	27875	119	8400	1000	20790	50	1	11871586	3348	6.82	1.09	12	0.13	4136.00	25929.00	42450	20220811	-33.57	27100	20230425	4.06	37200	-24.19	20230208	27100	4.06	20230425	42450	-33.57	20220811	27100	4.06	20230425	1.13	N	051500	1000	118 억	1696964	N	N	0	N	N
19	20230628	150457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28350	250	2	0.89	384584050	13608	85.40	28100	28450	28050	36500	19700	28100	28261.61	14.29	0	65	28500	28300	28150	27950	27800	28225	27875	119	8400	1000	20790	50	1	11871586	3366	6.85	1.09	12	0.11	4136.00	25929.00	42450	20220811	-33.22	27100	20230425	4.61	37200	-23.79	20230208	27100	4.61	20230425	42450	-33.22	20220811	27100	4.61	20230425	1.13	N	051500	1000	118 억	1696964	N	N	0	N	N
20	20230628	140455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28300	200	2	0.71	358459350	12686	79.61	28100	28450	28050	36500	19700	28100	28256.29	14.29	0	487	28500	28300	28150	27950	27800	28225	27875	119	8400	1000	20790	50	1	11871586	3360	6.84	1.09	12	0.11	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.13	N	051500	1000	118 억	1696964	N	N	0	N	N
21	20230628	130455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28300	200	2	0.71	305671450	10822	67.91	28100	28450	28050	36500	19700	28100	28245.38	14.29	0	467	28500	28300	28150	27950	27800	28225	27875	119	8400	1000	20790	50	1	11871586	3360	6.84	1.09	12	0.09	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.13	N	051500	1000	118 억	1696964	N	N	0	N	N
22	20230628	120434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28250	150	2	0.53	218687300	7740	48.57	28100	28450	28050	36500	19700	28100	28254.17	14.29	0	-518	28500	28300	28150	27950	27800	28225	27875	119	8400	1000	20790	50	1	11871586	3354	6.83	1.09	12	0.07	4136.00	25929.00	42450	20220811	-33.45	27100	20230425	4.24	37200	-24.06	20230208	27100	4.24	20230425	42450	-33.45	20220811	27100	4.24	20230425	1.13	N	051500	1000	118 억	1696964	N	N	0	N	N
23	20230628	110459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28300	200	2	0.71	164909250	5839	36.64	28100	28450	28050	36500	19700	28100	28242.72	14.29	0	-404	28500	28300	28150	27950	27800	28225	27875	119	8400	1000	20790	50	1	11871586	3360	6.84	1.09	12	0.05	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.13	N	051500	1000	118 억	1696964	N	N	0	N	N
24	20230628	100459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28400	300	2	1.07	92469400	3279	20.58	28100	28450	28050	36500	19700	28100	28200.49	14.29	0	242	28500	28300	28150	27950	27800	28225	27875	119	8400	1000	20790	50	1	11871586	3372	6.87	1.10	12	0.03	4136.00	25929.00	42450	20220811	-33.10	27100	20230425	4.80	37200	-23.66	20230208	27100	4.80	20230425	42450	-33.10	20220811	27100	4.80	20230425	1.13	N	051500	1000	118 억	1696964	N	N	0	N	N
25	20230628	090456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28150	50	2	0.18	27342650	973	6.11	28100	28200	28050	36500	19700	28100	28101.39	14.29	0	-173	28500	28300	28150	27950	27800	28225	27875	119	8400	1000	20790	50	1	11871586	3342	6.81	1.09	12	0.01	4136.00	25929.00	42450	20220811	-33.69	27100	20230425	3.87	37200	-24.33	20230208	27100	3.87	20230425	42450	-33.69	20220811	27100	3.87	20230425	1.13	N	051500	1000	118 억	1696964	N	N	0	N	N
26	20230627	160457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28100	-350	5	-1.23	448052800	15932	38.70	28150	28350	28000	36950	19950	28450	28122.97	14.33	0	-2107	28883	28666	28233	28016	27583	28775	28125	119	8500	1000	21050	50	1	11871586	3336	6.79	1.08	12	0.13	4136.00	25929.00	42450	20220811	-33.80	27100	20230425	3.69	37200	-24.46	20230208	27100	3.69	20230425	42450	-33.80	20220811	27100	3.69	20230425	1.11	N	051500	1000	118 억	1700644	N	N	20	N	N
27	20230627	150500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28150	-300	5	-1.05	405732700	14428	35.05	28150	28350	28000	36950	19950	28450	28121.20	14.33	0	-2344	28883	28666	28233	28016	27583	28775	28125	119	8500	1000	21050	50	1	11871586	3342	6.81	1.09	12	0.12	4136.00	25929.00	42450	20220811	-33.69	27100	20230425	3.87	37200	-24.33	20230208	27100	3.87	20230425	42450	-33.69	20220811	27100	3.87	20230425	1.11	N	051500	1000	118 억	1700644	N	N	20	N	N
28	20230627	140504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28000	-450	5	-1.58	317045700	11270	27.38	28150	28350	28000	36950	19950	28450	28131.83	14.33	0	-2191	28883	28666	28233	28016	27583	28775	28125	119	8500	1000	21050	50	1	11871586	3324	6.77	1.08	12	0.09	4136.00	25929.00	42450	20220811	-34.04	27100	20230425	3.32	37200	-24.73	20230208	27100	3.32	20230425	42450	-34.04	20220811	27100	3.32	20230425	1.11	N	051500	1000	118 억	1700644	N	N	20	N	N
29	20230627	130503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28150	-300	5	-1.05	227892000	8094	19.66	28150	28350	28100	36950	19950	28450	28155.67	14.33	0	-1622	28883	28666	28233	28016	27583	28775	28125	119	8500	1000	21050	50	1	11871586	3342	6.81	1.09	12	0.07	4136.00	25929.00	42450	20220811	-33.69	27100	20230425	3.87	37200	-24.33	20230208	27100	3.87	20230425	42450	-33.69	20220811	27100	3.87	20230425	1.11	N	051500	1000	118 억	1700644	N	N	20	N	N
30	20230627	120505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28150	-300	5	-1.05	191904250	6815	16.56	28150	28350	28100	36950	19950	28450	28159.10	14.33	0	-1307	28883	28666	28233	28016	27583	28775	28125	119	8500	1000	21050	50	1	11871586	3342	6.81	1.09	12	0.06	4136.00	25929.00	42450	20220811	-33.69	27100	20230425	3.87	37200	-24.33	20230208	27100	3.87	20230425	42450	-33.69	20220811	27100	3.87	20230425	1.11	N	051500	1000	118 억	1700644	N	N	20	N	N
31	20230627	110505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28300	-150	5	-0.53	157698300	5600	13.60	28150	28350	28100	36950	19950	28450	28160.41	14.33	0	-867	28883	28666	28233	28016	27583	28775	28125	119	8500	1000	21050	50	1	11871586	3360	6.84	1.09	12	0.05	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.11	N	051500	1000	118 억	1700644	N	N	20	N	N
32	20230627	100454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28200	-250	5	-0.88	120492100	4282	10.40	28150	28350	28100	36950	19950	28450	28139.21	14.33	0	-486	28883	28666	28233	28016	27583	28775	28125	119	8500	1000	21050	50	1	11871586	3348	6.82	1.09	12	0.04	4136.00	25929.00	42450	20220811	-33.57	27100	20230425	4.06	37200	-24.19	20230208	27100	4.06	20230425	42450	-33.57	20220811	27100	4.06	20230425	1.11	N	051500	1000	118 억	1700644	N	N	20	N	N
33	20230627	090457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28300	-150	5	-0.53	5326150	189	0.46	28150	28350	28150	36950	19950	28450	28180.69	14.33	0	66	28883	28666	28233	28016	27583	28775	28125	119	8500	1000	21050	50	1	11871586	3360	6.84	1.09	12	0.00	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.11	N	051500	1000	118 억	1700644	N	N	20	N	N
34	20230626	160456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28450	0	3	0.00	1156120950	41149	68.10	28450	28450	27800	36950	19950	28450	28095.92	14.32	0	-10	29916	29182	28566	27832	27216	28875	27525	119	8500	1000	21050	50	1	11871586	3377	6.88	1.10	12	0.35	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.11	N	051500	1000	118 억	1700057	N	N	20	N	N
35	20230626	150459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28300	-150	5	-0.53	1104888900	39343	65.11	28450	28450	27800	36950	19950	28450	28083.49	14.32	0	231	29916	29182	28566	27832	27216	28875	27525	119	8500	1000	21050	50	1	11871586	3360	6.84	1.09	12	0.33	4136.00	25929.00	42450	20220811	-33.33	27100	20230425	4.43	37200	-23.92	20230208	27100	4.43	20230425	42450	-33.33	20220811	27100	4.43	20230425	1.11	N	051500	1000	118 억	1700057	N	N	29	N	N
36	20230626	140459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28250	-200	5	-0.70	1002039950	35706	59.09	28450	28450	27800	36950	19950	28450	28063.63	14.32	0	324	29916	29182	28566	27832	27216	28875	27525	119	8500	1000	21050	50	1	11871586	3354	6.83	1.09	12	0.30	4136.00	25929.00	42450	20220811	-33.45	27100	20230425	4.24	37200	-24.06	20230208	27100	4.24	20230425	42450	-33.45	20220811	27100	4.24	20230425	1.11	N	051500	1000	118 억	1700057	N	N	29	N	N
37	20230626	130457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27950	-500	5	-1.76	748885550	26713	44.21	28450	28450	27800	36950	19950	28450	28034.50	14.32	0	1524	29916	29182	28566	27832	27216	28875	27525	119	8500	1000	21050	50	1	11871586	3318	6.76	1.08	12	0.23	4136.00	25929.00	42450	20220811	-34.16	27100	20230425	3.14	37200	-24.87	20230208	27100	3.14	20230425	42450	-34.16	20220811	27100	3.14	20230425	1.11	N	051500	1000	118 억	1700057	N	N	29	N	N
38	20230626	120455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28000	-450	5	-1.58	664856350	23711	39.24	28450	28450	27800	36950	19950	28450	28040.00	14.32	0	1950	29916	29182	28566	27832	27216	28875	27525	119	8500	1000	21050	50	1	11871586	3324	6.77	1.08	12	0.20	4136.00	25929.00	42450	20220811	-34.04	27100	20230425	3.32	37200	-24.73	20230208	27100	3.32	20230425	42450	-34.04	20220811	27100	3.32	20230425	1.11	N	051500	1000	118 억	1700057	N	N	29	N	N
39	20230626	110455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	27950	-500	5	-1.76	509032250	18133	30.01	28450	28450	27950	36950	19950	28450	28072.15	14.32	0	2198	29916	29182	28566	27832	27216	28875	27525	119	8500	1000	21050	50	1	11871586	3318	6.76	1.08	12	0.15	4136.00	25929.00	42450	20220811	-34.16	27100	20230425	3.14	37200	-24.87	20230208	27100	3.14	20230425	42450	-34.16	20220811	27100	3.14	20230425	1.11	N	051500	1000	118 억	1700057	N	N	29	N	N
40	20230626	100455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28000	-450	5	-1.58	314529650	11189	18.52	28450	28450	27950	36950	19950	28450	28110.61	14.32	0	690	29916	29182	28566	27832	27216	28875	27525	119	8500	1000	21050	50	1	11871586	3324	6.77	1.08	12	0.09	4136.00	25929.00	42450	20220811	-34.04	27100	20230425	3.32	37200	-24.73	20230208	27100	3.32	20230425	42450	-34.04	20220811	27100	3.32	20230425	1.11	N	051500	1000	118 억	1700057	N	N	29	N	N
41	20230626	090457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28050	-400	5	-1.41	38156700	1347	2.23	28450	28450	28050	36950	19950	28450	28327.17	14.32	0	-568	29916	29182	28566	27832	27216	28875	27525	119	8500	1000	21050	50	1	11871586	3330	6.78	1.08	12	0.01	4136.00	25929.00	42450	20220811	-33.92	27100	20230425	3.51	37200	-24.60	20230208	27100	3.51	20230425	42450	-33.92	20220811	27100	3.51	20230425	1.11	N	051500	1000	118 억	1700057	N	N	29	N	N
42	20230623	164039	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28450	-800	5	-2.74	1714275600	60382	206.22	29300	29300	27950	38000	20500	29250	28390.46	14.38	0	-7017	29883	29566	28983	28666	28083	29725	28825	119	8750	1000	21640	50	1	11871586	3377	6.88	1.10	12	0.51	4136.00	25929.00	42450	20220811	-32.98	27100	20230425	4.98	37200	-23.52	20230208	27100	4.98	20230425	42450	-32.98	20220811	27100	4.98	20230425	1.13	N	051500	1000	118 억	1707616	N	N	29	N	N
43	20230623	140406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28600	-650	5	-2.22	1478842750	52099	177.93	29300	29300	27950	38000	20500	29250	28385.24	14.38	0	-5237	29883	29566	28983	28666	28083	29725	28825	119	8750	1000	21640	50	1	11871586	3395	6.91	1.10	12	0.44	4136.00	25929.00	42450	20220811	-32.63	27100	20230425	5.54	37200	-23.12	20230208	27100	5.54	20230425	42450	-32.63	20220811	27100	5.54	20230425	1.13	N	051500	1000	118 억	1707616	N	N	43	N	N
44	20230622	160956	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29250	250	2	0.86	847643100	29229	69.83	28900	29300	28400	37700	20300	29000	29000.05	14.41	0	6793	30133	29566	29133	28566	28133	29350	28350	119	8700	1000	21460	50	1	11871586	3472	7.07	1.13	12	0.25	4136.00	25929.00	42450	20220811	-31.10	27100	20230425	7.93	37200	-21.37	20230208	27100	7.93	20230425	42450	-31.10	20220811	27100	7.93	20230425	1.17	N	051500	1000	118 억	1710271	N	N	43	N	N
45	20230622	150213	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29150	150	2	0.52	797701450	27519	65.75	28900	29300	28400	37700	20300	29000	28987.30	14.41	0	6822	30133	29566	29133	28566	28133	29350	28350	119	8700	1000	21460	50	1	11871586	3461	7.05	1.12	12	0.23	4136.00	25929.00	42450	20220811	-31.33	27100	20230425	7.56	37200	-21.64	20230208	27100	7.56	20230425	42450	-31.33	20220811	27100	7.56	20230425	1.17	N	051500	1000	118 억	1710271	N	N	15	N	N
46	20230622	140908	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29150	150	2	0.52	637926700	22043	52.67	28900	29300	28400	37700	20300	29000	28940.10	14.41	0	5944	30133	29566	29133	28566	28133	29350	28350	119	8700	1000	21460	50	1	11871586	3461	7.05	1.12	12	0.19	4136.00	25929.00	42450	20220811	-31.33	27100	20230425	7.56	37200	-21.64	20230208	27100	7.56	20230425	42450	-31.33	20220811	27100	7.56	20230425	1.17	N	051500	1000	118 억	1710271	N	N	15	N	N
47	20230622	130246	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29200	200	2	0.69	461051200	15986	38.19	28900	29300	28400	37700	20300	29000	28840.94	14.41	0	5874	30133	29566	29133	28566	28133	29350	28350	119	8700	1000	21460	50	1	11871586	3467	7.06	1.13	12	0.13	4136.00	25929.00	42450	20220811	-31.21	27100	20230425	7.75	37200	-21.51	20230208	27100	7.75	20230425	42450	-31.21	20220811	27100	7.75	20230425	1.17	N	051500	1000	118 억	1710271	N	N	15	N	N
48	20230622	120514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29050	50	2	0.17	369368750	12847	30.69	28900	29100	28400	37700	20300	29000	28751.36	14.41	0	4663	30133	29566	29133	28566	28133	29350	28350	119	8700	1000	21460	50	1	11871586	3449	7.02	1.12	12	0.11	4136.00	25929.00	42450	20220811	-31.57	27100	20230425	7.20	37200	-21.91	20230208	27100	7.20	20230425	42450	-31.57	20220811	27100	7.20	20230425	1.17	N	051500	1000	118 억	1710271	N	N	15	N	N
49	20230622	110238	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28800	-200	5	-0.69	274158850	9559	22.84	28900	29000	28400	37700	20300	29000	28680.70	14.41	0	2531	30133	29566	29133	28566	28133	29350	28350	119	8700	1000	21460	50	1	11871586	3419	6.96	1.11	12	0.08	4136.00	25929.00	42450	20220811	-32.16	27100	20230425	6.27	37200	-22.58	20230208	27100	6.27	20230425	42450	-32.16	20220811	27100	6.27	20230425	1.17	N	051500	1000	118 억	1710271	N	N	15	N	N
50	20230622	100622	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28650	-350	5	-1.21	149461500	5219	12.47	28900	29000	28400	37700	20300	29000	28637.96	14.41	0	730	30133	29566	29133	28566	28133	29350	28350	119	8700	1000	21460	50	1	11871586	3401	6.93	1.10	12	0.04	4136.00	25929.00	42450	20220811	-32.51	27100	20230425	5.72	37200	-22.98	20230208	27100	5.72	20230425	42450	-32.51	20220811	27100	5.72	20230425	1.17	N	051500	1000	118 억	1710271	N	N	15	N	N
51	20230622	090533	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28600	-400	5	-1.38	20159900	703	1.68	28900	28900	28550	37700	20300	29000	28676.96	14.41	0	-27	30133	29566	29133	28566	28133	29350	28350	119	8700	1000	21460	50	1	11871586	3395	6.91	1.10	12	0.01	4136.00	25929.00	42450	20220811	-32.63	27100	20230425	5.54	37200	-23.12	20230208	27100	5.54	20230425	42450	-32.63	20220811	27100	5.54	20230425	1.17	N	051500	1000	118 억	1710271	N	N	15	N	N
52	20230621	160714	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29000	-500	5	-1.69	1211520800	41834	93.90	29500	29700	28700	38350	20650	29500	28960.17	14.44	0	-4121	30300	29900	29600	29200	28900	29750	29050	119	8850	1000	21830	50	1	11871586	3443	7.01	1.12	12	0.35	4136.00	25929.00	42450	20220811	-31.68	27100	20230425	7.01	37200	-22.04	20230208	27100	7.01	20230425	42450	-31.68	20220811	27100	7.01	20230425	1.17	N	051500	1000	118 억	1714385	N	N	15	N	N
53	20230621	150544	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29000	-500	5	-1.69	1158850250	40018	89.82	29500	29700	28700	38350	20650	29500	28958.23	14.44	0	-3224	30300	29900	29600	29200	28900	29750	29050	119	8850	1000	21830	50	1	11871586	3443	7.01	1.12	12	0.34	4136.00	25929.00	42450	20220811	-31.68	27100	20230425	7.01	37200	-22.04	20230208	27100	7.01	20230425	42450	-31.68	20220811	27100	7.01	20230425	1.17	N	051500	1000	118 억	1714385	N	N	0	N	N
54	20230621	140653	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28800	-700	5	-2.37	1001601500	34591	77.64	29500	29700	28700	38350	20650	29500	28955.55	14.44	0	-1499	30300	29900	29600	29200	28900	29750	29050	119	8850	1000	21830	50	1	11871586	3419	6.96	1.11	12	0.29	4136.00	25929.00	42450	20220811	-32.16	27100	20230425	6.27	37200	-22.58	20230208	27100	6.27	20230425	42450	-32.16	20220811	27100	6.27	20230425	1.17	N	051500	1000	118 억	1714385	N	N	0	N	N
55	20230621	130906	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28750	-750	5	-2.54	870539150	30046	67.44	29500	29700	28700	38350	20650	29500	28973.55	14.44	0	-553	30300	29900	29600	29200	28900	29750	29050	119	8850	1000	21830	50	1	11871586	3413	6.95	1.11	12	0.25	4136.00	25929.00	42450	20220811	-32.27	27100	20230425	6.09	37200	-22.72	20230208	27100	6.09	20230425	42450	-32.27	20220811	27100	6.09	20230425	1.17	N	051500	1000	118 억	1714385	N	N	0	N	N
56	20230621	120621	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28750	-750	5	-2.54	786409950	27123	60.88	29500	29700	28750	38350	20650	29500	28994.21	14.44	0	-295	30300	29900	29600	29200	28900	29750	29050	119	8850	1000	21830	50	1	11871586	3413	6.95	1.11	12	0.23	4136.00	25929.00	42450	20220811	-32.27	27100	20230425	6.09	37200	-22.72	20230208	27100	6.09	20230425	42450	-32.27	20220811	27100	6.09	20230425	1.17	N	051500	1000	118 억	1714385	N	N	0	N	N
57	20230621	111025	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	28800	-700	5	-2.37	706656650	24353	54.66	29500	29700	28750	38350	20650	29500	29017.23	14.44	0	764	30300	29900	29600	29200	28900	29750	29050	119	8850	1000	21830	50	1	11871586	3419	6.96	1.11	12	0.21	4136.00	25929.00	42450	20220811	-32.16	27100	20230425	6.27	37200	-22.58	20230208	27100	6.27	20230425	42450	-32.16	20220811	27100	6.27	20230425	1.17	N	051500	1000	118 억	1714385	N	N	0	N	N
58	20230621	100537	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29050	-450	5	-1.53	441606300	15170	34.05	29500	29700	28950	38350	20650	29500	29110.50	14.44	0	1081	30300	29900	29600	29200	28900	29750	29050	119	8850	1000	21830	50	1	11871586	3449	7.02	1.12	12	0.13	4136.00	25929.00	42450	20220811	-31.57	27100	20230425	7.20	37200	-21.91	20230208	27100	7.20	20230425	42450	-31.57	20220811	27100	7.20	20230425	1.17	N	051500	1000	118 억	1714385	N	N	0	N	N
59	20230621	090759	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29550	50	2	0.17	12989300	439	0.99	29500	29700	29500	38350	20650	29500	29588.38	14.44	0	-32	30300	29900	29600	29200	28900	29750	29050	119	8850	1000	21830	50	1	11871586	3508	7.14	1.14	12	0.00	4136.00	25929.00	42450	20220811	-30.39	27100	20230425	9.04	37200	-20.56	20230208	27100	9.04	20230425	42450	-30.39	20220811	27100	9.04	20230425	1.17	N	051500	1000	118 억	1714385	N	N	0	N	N
60	20230620	161005	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29500	-400	5	-1.34	1313370450	44542	184.04	29800	30000	29300	38850	20950	29900	29486.11	14.44	0	-1006	30200	30050	29900	29750	29600	30125	29825	119	8950	1000	22120	50	1	11871586	3502	7.13	1.14	12	0.38	4136.00	25929.00	42450	20220811	-30.51	27100	20230425	8.86	37200	-20.70	20230208	27100	8.86	20230425	42450	-30.51	20220811	27100	8.86	20230425	1.16	N	051500	1000	118 억	1714677	N	N	3	N	N
61	20230620	150159	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29600	-300	5	-1.00	1082924850	36729	151.75	29800	30000	29300	38850	20950	29900	29484.19	14.44	0	-318	30200	30050	29900	29750	29600	30125	29825	119	8950	1000	22120	50	1	11871586	3514	7.16	1.14	12	0.31	4136.00	25929.00	42450	20220811	-30.27	27100	20230425	9.23	37200	-20.43	20230208	27100	9.23	20230425	42450	-30.27	20220811	27100	9.23	20230425	1.16	N	051500	1000	118 억	1714677	N	N	3	N	N
62	20230620	140924	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29500	-400	5	-1.34	997313500	33832	139.78	29800	30000	29300	38850	20950	29900	29478.41	14.44	0	-234	30200	30050	29900	29750	29600	30125	29825	119	8950	1000	22120	50	1	11871586	3502	7.13	1.14	12	0.28	4136.00	25929.00	42450	20220811	-30.51	27100	20230425	8.86	37200	-20.70	20230208	27100	8.86	20230425	42450	-30.51	20220811	27100	8.86	20230425	1.16	N	051500	1000	118 억	1714677	N	N	3	N	N
63	20230620	130124	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29400	-500	5	-1.67	690798200	23385	96.62	29800	30000	29350	38850	20950	29900	29540.23	14.44	0	-1050	30200	30050	29900	29750	29600	30125	29825	119	8950	1000	22120	50	1	11871586	3490	7.11	1.13	12	0.20	4136.00	25929.00	42450	20220811	-30.74	27100	20230425	8.49	37200	-20.97	20230208	27100	8.49	20230425	42450	-30.74	20220811	27100	8.49	20230425	1.16	N	051500	1000	118 억	1714677	N	N	3	N	N
64	20230620	120637	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29600	-300	5	-1.00	500812700	16924	69.93	29800	30000	29350	38850	20950	29900	29591.86	14.44	0	513	30200	30050	29900	29750	29600	30125	29825	119	8950	1000	22120	50	1	11871586	3514	7.16	1.14	12	0.14	4136.00	25929.00	42450	20220811	-30.27	27100	20230425	9.23	37200	-20.43	20230208	27100	9.23	20230425	42450	-30.27	20220811	27100	9.23	20230425	1.16	N	051500	1000	118 억	1714677	N	N	3	N	N
65	20230620	110937	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29450	-450	5	-1.51	370091900	12479	51.56	29800	30000	29450	38850	20950	29900	29657.18	14.44	0	-1173	30200	30050	29900	29750	29600	30125	29825	119	8950	1000	22120	50	1	11871586	3496	7.12	1.14	12	0.11	4136.00	25929.00	42450	20220811	-30.62	27100	20230425	8.67	37200	-20.83	20230208	27100	8.67	20230425	42450	-30.62	20220811	27100	8.67	20230425	1.16	N	051500	1000	118 억	1714677	N	N	3	N	N
66	20230620	100918	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29650	-250	5	-0.84	191579300	6442	26.62	29800	30000	29650	38850	20950	29900	29739.10	14.44	0	-1661	30200	30050	29900	29750	29600	30125	29825	119	8950	1000	22120	50	1	11871586	3520	7.17	1.14	12	0.05	4136.00	25929.00	42450	20220811	-30.15	27100	20230425	9.41	37200	-20.30	20230208	27100	9.41	20230425	42450	-30.15	20220811	27100	9.41	20230425	1.16	N	051500	1000	118 억	1714677	N	N	3	N	N
67	20230620	090534	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29900	0	3	0.00	8221100	275	1.14	29800	30000	29800	38850	20950	29900	29894.91	14.44	0	-258	30200	30050	29900	29750	29600	30125	29825	119	8950	1000	22120	50	1	11871586	3550	7.23	1.15	12	0.00	4136.00	25929.00	42450	20220811	-29.56	27100	20230425	10.33	37200	-19.62	20230208	27100	10.33	20230425	42450	-29.56	20220811	27100	10.33	20230425	1.16	N	051500	1000	118 억	1714677	N	N	3	N	N
68	20230619	160437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29900	0	3	0.00	723486400	24203	63.43	29800	30050	29750	38850	20950	29900	29892.43	14.46	0	-1449	30433	30166	29983	29716	29533	30075	29625	119	8950	1000	22120	50	1	11871586	3550	7.23	1.15	12	0.20	4136.00	25929.00	42450	20220811	-29.56	27100	20230425	10.33	37200	-19.62	20230208	27100	10.33	20230425	42450	-29.56	20220811	27100	10.33	20230425	1.24	N	051500	1000	118 억	1716126	N	N	3	N	N
69	20230619	150205	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	30000	100	2	0.33	684746350	22907	60.03	29800	30050	29750	38850	20950	29900	29892.45	14.46	0	-1450	30433	30166	29983	29716	29533	30075	29625	119	8950	1000	22120	50	1	11871586	3561	7.25	1.16	12	0.19	4136.00	25929.00	42450	20220811	-29.33	27100	20230425	10.70	37200	-19.35	20230208	27100	10.70	20230425	42450	-29.33	20220811	27100	10.70	20230425	1.24	N	051500	1000	118 억	1716126	N	N	58	N	N
70	20230619	140939	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29800	-100	5	-0.33	549232300	18381	48.17	29800	30050	29750	38850	20950	29900	29880.44	14.46	0	-852	30433	30166	29983	29716	29533	30075	29625	119	8950	1000	22120	50	1	11871586	3538	7.21	1.15	12	0.15	4136.00	25929.00	42450	20220811	-29.80	27100	20230425	9.96	37200	-19.89	20230208	27100	9.96	20230425	42450	-29.80	20220811	27100	9.96	20230425	1.24	N	051500	1000	118 억	1716126	N	N	58	N	N
71	20230619	130351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29800	-100	5	-0.33	455689400	15242	39.94	29800	30050	29750	38850	20950	29900	29896.96	14.46	0	-637	30433	30166	29983	29716	29533	30075	29625	119	8950	1000	22120	50	1	11871586	3538	7.21	1.15	12	0.13	4136.00	25929.00	42450	20220811	-29.80	27100	20230425	9.96	37200	-19.89	20230208	27100	9.96	20230425	42450	-29.80	20220811	27100	9.96	20230425	1.24	N	051500	1000	118 억	1716126	N	N	58	N	N
72	20230619	120612	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29900	0	3	0.00	377218700	12620	33.07	29800	30050	29750	38850	20950	29900	29890.55	14.46	0	-483	30433	30166	29983	29716	29533	30075	29625	119	8950	1000	22120	50	1	11871586	3550	7.23	1.15	12	0.11	4136.00	25929.00	42450	20220811	-29.56	27100	20230425	10.33	37200	-19.62	20230208	27100	10.33	20230425	42450	-29.56	20220811	27100	10.33	20230425	1.24	N	051500	1000	118 억	1716126	N	N	58	N	N
73	20230619	110918	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29900	0	3	0.00	256359000	8572	22.46	29800	30050	29750	38850	20950	29900	29906.56	14.46	0	579	30433	30166	29983	29716	29533	30075	29625	119	8950	1000	22120	50	1	11871586	3550	7.23	1.15	12	0.07	4136.00	25929.00	42450	20220811	-29.56	27100	20230425	10.33	37200	-19.62	20230208	27100	10.33	20230425	42450	-29.56	20220811	27100	10.33	20230425	1.24	N	051500	1000	118 억	1716126	N	N	58	N	N
74	20230619	101000	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29950	50	2	0.17	182067300	6090	15.96	29800	30050	29750	38850	20950	29900	29896.11	14.46	0	1154	30433	30166	29983	29716	29533	30075	29625	119	8950	1000	22120	50	1	11871586	3556	7.24	1.16	12	0.05	4136.00	25929.00	42450	20220811	-29.45	27100	20230425	10.52	37200	-19.49	20230208	27100	10.52	20230425	42450	-29.45	20220811	27100	10.52	20230425	1.24	N	051500	1000	118 억	1716126	N	N	58	N	N
75	20230619	091027	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29900	0	3	0.00	68971700	2314	6.06	29800	29900	29750	38850	20950	29900	29806.27	14.46	0	889	30433	30166	29983	29716	29533	30075	29625	119	8950	1000	22120	50	1	11871586	3550	7.23	1.15	12	0.02	4136.00	25929.00	42450	20220811	-29.56	27100	20230425	10.33	37200	-19.62	20230208	27100	10.33	20230425	42450	-29.56	20220811	27100	10.33	20230425	1.24	N	051500	1000	118 억	1716126	N	N	58	N	N
76	20230616	161036	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29900	50	2	0.17	1143226900	38141	137.88	30100	30250	29800	38800	20900	29850	29973.68	14.43	0	3501	30183	30016	29783	29616	29383	29900	29500	119	8950	1000	22080	50	1	11871586	3550	7.23	1.15	12	0.32	4136.00	25929.00	42450	20220811	-29.56	27100	20230425	10.33	37200	-19.62	20230208	27100	10.33	20230425	42450	-29.56	20220811	27100	10.33	20230425	1.26	N	051500	1000	118 억	1712624	N	N	58	N	N
77	20230616	150341	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	30000	150	2	0.50	1062008950	35424	128.06	30100	30250	29800	38800	20900	29850	29979.93	14.43	0	3481	30183	30016	29783	29616	29383	29900	29500	119	8950	1000	22080	50	1	11871586	3561	7.25	1.16	12	0.30	4136.00	25929.00	42450	20220811	-29.33	27100	20230425	10.70	37200	-19.35	20230208	27100	10.70	20230425	42450	-29.33	20220811	27100	10.70	20230425	1.26	N	051500	1000	118 억	1712624	N	N	33	N	N
78	20230616	140342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29900	50	2	0.17	657318800	21930	79.28	30100	30250	29800	38800	20900	29850	29973.50	14.43	0	3567	30183	30016	29783	29616	29383	29900	29500	119	8950	1000	22080	50	1	11871586	3550	7.23	1.15	12	0.18	4136.00	25929.00	42450	20220811	-29.56	27100	20230425	10.33	37200	-19.62	20230208	27100	10.33	20230425	42450	-29.56	20220811	27100	10.33	20230425	1.26	N	051500	1000	118 억	1712624	N	N	33	N	N
79	20230616	130333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	30000	150	2	0.50	526140400	17544	63.42	30100	30250	29800	38800	20900	29850	29989.76	14.43	0	3549	30183	30016	29783	29616	29383	29900	29500	119	8950	1000	22080	50	1	11871586	3561	7.25	1.16	12	0.15	4136.00	25929.00	42450	20220811	-29.33	27100	20230425	10.70	37200	-19.35	20230208	27100	10.70	20230425	42450	-29.33	20220811	27100	10.70	20230425	1.26	N	051500	1000	118 억	1712624	N	N	33	N	N
80	20230616	120234	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	30000	150	2	0.50	494939600	16504	59.66	30100	30250	29800	38800	20900	29850	29989.07	14.43	0	3549	30183	30016	29783	29616	29383	29900	29500	119	8950	1000	22080	50	1	11871586	3561	7.25	1.16	12	0.14	4136.00	25929.00	42450	20220811	-29.33	27100	20230425	10.70	37200	-19.35	20230208	27100	10.70	20230425	42450	-29.33	20220811	27100	10.70	20230425	1.26	N	051500	1000	118 억	1712624	N	N	33	N	N
81	20230616	110352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	30050	200	2	0.67	441885450	14736	53.27	30100	30250	29800	38800	20900	29850	29986.80	14.43	0	3606	30183	30016	29783	29616	29383	29900	29500	119	8950	1000	22080	50	1	11871586	3567	7.27	1.16	12	0.12	4136.00	25929.00	42450	20220811	-29.21	27100	20230425	10.89	37200	-19.22	20230208	27100	10.89	20230425	42450	-29.21	20220811	27100	10.89	20230425	1.26	N	051500	1000	118 억	1712624	N	N	33	N	N
82	20230616	100854	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29850	0	3	0.00	330350150	11010	39.80	30100	30250	29800	38800	20900	29850	30004.55	14.43	0	1898	30183	30016	29783	29616	29383	29900	29500	119	8950	1000	22080	50	1	11871586	3544	7.22	1.15	12	0.09	4136.00	25929.00	42450	20220811	-29.68	27100	20230425	10.15	37200	-19.76	20230208	27100	10.15	20230425	42450	-29.68	20220811	27100	10.15	20230425	1.26	N	051500	1000	118 억	1712624	N	N	33	N	N
83	20230616	090153	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	30200	350	2	1.17	35677450	1183	4.28	30100	30200	30100	38800	20900	29850	30158.45	14.43	0	0	30183	30016	29783	29616	29383	29900	29500	119	8950	1000	22080	50	1	11871586	3585	7.30	1.16	12	0.01	4136.00	25929.00	42450	20220811	-28.86	27100	20230425	11.44	37200	-18.82	20230208	27100	11.44	20230425	42450	-28.86	20220811	27100	11.44	20230425	1.26	N	051500	1000	118 억	1712624	N	N	33	N	N
84	20230615	150355	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29850	-150	5	-0.50	767689250	25786	35.01	29950	29950	29550	39000	21000	30000	29771.55	14.47	0	-4768	31100	30550	30050	29500	29000	30525	29475	119	9000	1000	22200	50	1	11871586	3544	7.22	1.15	12	0.22	4136.00	25929.00	42450	20220811	-29.68	27100	20230425	10.15	37200	-19.76	20230208	27100	10.15	20230425	42450	-29.68	20220811	27100	10.15	20230425	1.28	N	051500	1000	118 억	1717635	N	N	38	N	N
85	20230615	140530	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29750	-250	5	-0.83	613473350	20609	27.98	29950	29950	29550	39000	21000	30000	29767.25	14.47	0	-4051	31100	30550	30050	29500	29000	30525	29475	119	9000	1000	22200	50	1	11871586	3532	7.19	1.15	12	0.17	4136.00	25929.00	42450	20220811	-29.92	27100	20230425	9.78	37200	-20.03	20230208	27100	9.78	20230425	42450	-29.92	20220811	27100	9.78	20230425	1.28	N	051500	1000	118 억	1717635	N	N	38	N	N
86	20230615	130814	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29800	-200	5	-0.67	528068650	17745	24.09	29950	29950	29550	39000	21000	30000	29758.73	14.47	0	-4067	31100	30550	30050	29500	29000	30525	29475	119	9000	1000	22200	50	1	11871586	3538	7.21	1.15	12	0.15	4136.00	25929.00	42450	20220811	-29.80	27100	20230425	9.96	37200	-19.89	20230208	27100	9.96	20230425	42450	-29.80	20220811	27100	9.96	20230425	1.28	N	051500	1000	118 억	1717635	N	N	38	N	N
87	20230615	120327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29700	-300	5	-1.00	464841450	15620	21.21	29950	29950	29550	39000	21000	30000	29759.38	14.47	0	-3662	31100	30550	30050	29500	29000	30525	29475	119	9000	1000	22200	50	1	11871586	3526	7.18	1.15	12	0.13	4136.00	25929.00	42450	20220811	-30.04	27100	20230425	9.59	37200	-20.16	20230208	27100	9.59	20230425	42450	-30.04	20220811	27100	9.59	20230425	1.28	N	051500	1000	118 억	1717635	N	N	38	N	N
88	20230615	110421	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29650	-350	5	-1.17	370135800	12422	16.86	29950	29950	29600	39000	21000	30000	29796.80	14.47	0	-2929	31100	30550	30050	29500	29000	30525	29475	119	9000	1000	22200	50	1	11871586	3520	7.17	1.14	12	0.10	4136.00	25929.00	42450	20220811	-30.15	27100	20230425	9.41	37200	-20.30	20230208	27100	9.41	20230425	42450	-30.15	20220811	27100	9.41	20230425	1.28	N	051500	1000	118 억	1717635	N	N	38	N	N
89	20230611	184901	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	29800	600	2	2.05	2082495750	70366	327.45	29300	29900	29200	37950	20450	29200	29595.02	14.45	3419	4316	29600	29400	29250	29050	28900	29325	28975	119	8750	1000	21600	50	1	11871586	3538	7.21	1.15	12	0.59	4136.00	25929.00	42450	20220811	-29.80	27100	20230425	9.96	37200	-19.89	20230208	27100	9.96	20230425	42450	-29.80	20220811	27100	9.96	20230425	1.34	N	051500	1000	118 억	1715081	N	N	25	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History