KissMeData/012700/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160252	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6440	20	2	0.31	501321380	78089	41.74	6400	6500	6280	8340	4500	6420	6419.82	7.28	0	-14224	6706	6562	6476	6332	6246	6520	6290	138	1920	500	4750	10	1	26446135	1703	5.33	0.40	12	0.30	1209.00	16301.00	10200	20220926	-36.86	6280	20230630	2.55	8010	-19.60	20230109	6280	2.55	20230630	10200	-36.86	20220926	6280	2.55	20230630	1.06	N	012700	500	137 억	1924157	N	N	0	N	N
3	20230630	150253	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6450	30	2	0.47	487299920	75914	40.58	6400	6500	6280	8340	4500	6420	6419.10	7.28	0	-13325	6706	6562	6476	6332	6246	6520	6290	138	1920	500	4750	10	1	26446135	1706	5.33	0.40	12	0.29	1209.00	16301.00	10200	20220926	-36.76	6280	20230630	2.71	8010	-19.48	20230109	6280	2.71	20230630	10200	-36.76	20220926	6280	2.71	20230630	1.06	N	012700	500	137 억	1924157	N	N	0	N	N
4	20230630	140253	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6450	30	2	0.47	407206230	63493	33.94	6400	6500	6280	8340	4500	6420	6413.40	7.28	0	-8050	6706	6562	6476	6332	6246	6520	6290	138	1920	500	4750	10	1	26446135	1706	5.33	0.40	12	0.24	1209.00	16301.00	10200	20220926	-36.76	6280	20230630	2.71	8010	-19.48	20230109	6280	2.71	20230630	10200	-36.76	20220926	6280	2.71	20230630	1.06	N	012700	500	137 억	1924157	N	N	0	N	N
5	20230630	130253	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6480	60	2	0.93	343613280	53641	28.67	6400	6500	6280	8340	4500	6420	6405.80	7.28	0	-5646	6706	6562	6476	6332	6246	6520	6290	138	1920	500	4750	10	1	26446135	1714	5.36	0.40	12	0.20	1209.00	16301.00	10200	20220926	-36.47	6280	20230630	3.18	8010	-19.10	20230109	6280	3.18	20230630	10200	-36.47	20220926	6280	3.18	20230630	1.06	N	012700	500	137 억	1924157	N	N	0	N	N
6	20230630	120251	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6470	50	2	0.78	311670960	48706	26.04	6400	6500	6280	8340	4500	6420	6399.03	7.28	0	-4332	6706	6562	6476	6332	6246	6520	6290	138	1920	500	4750	10	1	26446135	1711	5.35	0.40	12	0.18	1209.00	16301.00	10200	20220926	-36.57	6280	20230630	3.03	8010	-19.23	20230109	6280	3.03	20230630	10200	-36.57	20220926	6280	3.03	20230630	1.06	N	012700	500	137 억	1924157	N	N	0	N	N
7	20230630	110253	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6480	60	2	0.93	280746500	43930	23.48	6400	6500	6280	8340	4500	6420	6390.77	7.28	0	-3754	6706	6562	6476	6332	6246	6520	6290	138	1920	500	4750	10	1	26446135	1714	5.36	0.40	12	0.17	1209.00	16301.00	10200	20220926	-36.47	6280	20230630	3.18	8010	-19.10	20230109	6280	3.18	20230630	10200	-36.47	20220926	6280	3.18	20230630	1.06	N	012700	500	137 억	1924157	N	N	0	N	N
8	20230630	100252	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6410	-10	5	-0.16	191468770	30120	16.10	6400	6480	6280	8340	4500	6420	6356.86	7.28	0	3229	6706	6562	6476	6332	6246	6520	6290	138	1920	500	4750	10	1	26446135	1695	5.30	0.39	12	0.11	1209.00	16301.00	10200	20220926	-37.16	6280	20230630	2.07	8010	-19.98	20230109	6280	2.07	20230630	10200	-37.16	20220926	6280	2.07	20230630	1.06	N	012700	500	137 억	1924157	N	N	0	N	N
9	20230630	090253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6450	30	2	0.47	18258350	2846	1.52	6400	6480	6400	8340	4500	6420	6415.44	7.28	0	1116	6706	6562	6476	6332	6246	6520	6290	138	1920	500	4750	10	1	26446135	1706	5.33	0.40	12	0.01	1209.00	16301.00	10200	20220926	-36.76	6390	20230629	0.94	8010	-19.48	20230109	6390	0.94	20230629	10200	-36.76	20220926	6390	0.94	20230629	1.06	N	012700	500	137 억	1924157	N	N	0	N	N
10	20230629	160252	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6420	-270	5	-4.04	1207369470	186244	130.50	6590	6620	6390	8690	4690	6690	6482.76	7.50	0	-58780	6883	6786	6733	6636	6583	6760	6610	138	2000	500	4950	10	1	26446135	1698	5.31	0.39	12	0.70	1209.00	16301.00	10200	20220926	-37.06	6390	20230629	0.47	8010	-19.85	20230109	6390	0.47	20230629	10200	-37.06	20220926	6390	0.47	20230629	1.04	N	012700	500	137 억	1982695	N	N	0	N	N
11	20230629	150250	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6420	-270	5	-4.04	1089266860	167805	117.58	6590	6620	6400	8690	4690	6690	6491.26	7.50	0	-56649	6883	6786	6733	6636	6583	6760	6610	138	2000	500	4950	10	1	26446135	1698	5.31	0.39	12	0.63	1209.00	16301.00	10200	20220926	-37.06	6400	20230629	0.31	8010	-19.85	20230109	6400	0.31	20230629	10200	-37.06	20220926	6400	0.31	20230629	1.04	N	012700	500	137 억	1982695	N	N	0	N	N
12	20230629	140250	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6410	-280	5	-4.19	950713380	146196	102.44	6590	6620	6400	8690	4690	6690	6503.00	7.50	0	-48888	6883	6786	6733	6636	6583	6760	6610	138	2000	500	4950	10	1	26446135	1695	5.30	0.39	12	0.55	1209.00	16301.00	10200	20220926	-37.16	6400	20230629	0.16	8010	-19.98	20230109	6400	0.16	20230629	10200	-37.16	20220926	6400	0.16	20230629	1.04	N	012700	500	137 억	1982695	N	N	0	N	N
13	20230629	130250	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6460	-230	5	-3.44	817729590	125523	87.95	6590	6620	6400	8690	4690	6690	6514.58	7.50	0	-44240	6883	6786	6733	6636	6583	6760	6610	138	2000	500	4950	10	1	26446135	1708	5.34	0.40	12	0.47	1209.00	16301.00	10200	20220926	-36.67	6400	20230629	0.94	8010	-19.35	20230109	6400	0.94	20230629	10200	-36.67	20220926	6400	0.94	20230629	1.04	N	012700	500	137 억	1982695	N	N	0	N	N
14	20230629	120251	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6520	-170	5	-2.54	589626450	90356	63.31	6590	6620	6400	8690	4690	6690	6525.59	7.50	0	-22733	6883	6786	6733	6636	6583	6760	6610	138	2000	500	4950	10	1	26446135	1724	5.39	0.40	12	0.34	1209.00	16301.00	10200	20220926	-36.08	6400	20230629	1.88	8010	-18.60	20230109	6400	1.88	20230629	10200	-36.08	20220926	6400	1.88	20230629	1.04	N	012700	500	137 억	1982695	N	N	0	N	N
15	20230629	110251	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6520	-170	5	-2.54	445834190	68291	47.85	6590	6620	6400	8690	4690	6690	6528.44	7.50	0	-13735	6883	6786	6733	6636	6583	6760	6610	138	2000	500	4950	10	1	26446135	1724	5.39	0.40	12	0.26	1209.00	16301.00	10200	20220926	-36.08	6400	20230629	1.88	8010	-18.60	20230109	6400	1.88	20230629	10200	-36.08	20220926	6400	1.88	20230629	1.04	N	012700	500	137 억	1982695	N	N	0	N	N
16	20230629	100252	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6540	-150	5	-2.24	337927660	51788	36.29	6590	6620	6400	8690	4690	6690	6525.21	7.50	0	-4515	6883	6786	6733	6636	6583	6760	6610	138	2000	500	4950	10	1	26446135	1730	5.41	0.40	12	0.20	1209.00	16301.00	10200	20220926	-35.88	6400	20230629	2.19	8010	-18.35	20230109	6400	2.19	20230629	10200	-35.88	20220926	6400	2.19	20230629	1.04	N	012700	500	137 억	1982695	N	N	0	N	N
17	20230629	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6550	-140	5	-2.09	53409520	8126	5.69	6590	6620	6530	8690	4690	6690	6572.66	7.50	0	-2886	6883	6786	6733	6636	6583	6760	6610	138	2000	500	4950	10	1	26446135	1732	5.42	0.40	12	0.03	1209.00	16301.00	10200	20220926	-35.78	6460	20230626	1.39	8010	-18.23	20230109	6460	1.39	20230626	10200	-35.78	20220926	6460	1.39	20230626	1.04	N	012700	500	137 억	1982695	N	N	0	N	N
18	20230628	160249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6690	-130	5	-1.91	961413640	142467	161.72	6830	6830	6680	8860	4780	6820	6748.33	7.59	0	-23485	6920	6870	6780	6730	6640	6895	6755	138	2040	500	5040	10	1	26446135	1769	5.53	0.41	12	0.54	1209.00	16301.00	10200	20220926	-34.41	6460	20230626	3.56	8010	-16.48	20230109	6460	3.56	20230626	10200	-34.41	20220926	6460	3.56	20230626	1.00	N	012700	500	137 억	2006426	N	N	0	N	N
19	20230628	150251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6720	-100	5	-1.47	787071000	116475	132.21	6830	6830	6720	8860	4780	6820	6757.42	7.59	0	-12885	6920	6870	6780	6730	6640	6895	6755	138	2040	500	5040	10	1	26446135	1777	5.56	0.41	12	0.44	1209.00	16301.00	10200	20220926	-34.12	6460	20230626	4.02	8010	-16.10	20230109	6460	4.02	20230626	10200	-34.12	20220926	6460	4.02	20230626	1.00	N	012700	500	137 억	2006426	N	N	0	N	N
20	20230628	140249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6740	-80	5	-1.17	707854450	104702	118.85	6830	6830	6730	8860	4780	6820	6760.66	7.59	0	-10346	6920	6870	6780	6730	6640	6895	6755	138	2040	500	5040	10	1	26446135	1782	5.57	0.41	12	0.40	1209.00	16301.00	10200	20220926	-33.92	6460	20230626	4.33	8010	-15.86	20230109	6460	4.33	20230626	10200	-33.92	20220926	6460	4.33	20230626	1.00	N	012700	500	137 억	2006426	N	N	0	N	N
21	20230628	130249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6780	-40	5	-0.59	591090850	87378	99.18	6830	6830	6730	8860	4780	6820	6764.76	7.59	0	-5900	6920	6870	6780	6730	6640	6895	6755	138	2040	500	5040	10	1	26446135	1793	5.61	0.42	12	0.33	1209.00	16301.00	10200	20220926	-33.53	6460	20230626	4.95	8010	-15.36	20230109	6460	4.95	20230626	10200	-33.53	20220926	6460	4.95	20230626	1.00	N	012700	500	137 억	2006426	N	N	0	N	N
22	20230628	120229	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6750	-70	5	-1.03	521261490	77054	87.46	6830	6830	6730	8860	4780	6820	6764.89	7.59	0	-3764	6920	6870	6780	6730	6640	6895	6755	138	2040	500	5040	10	1	26446135	1785	5.58	0.41	12	0.29	1209.00	16301.00	10200	20220926	-33.82	6460	20230626	4.49	8010	-15.73	20230109	6460	4.49	20230626	10200	-33.82	20220926	6460	4.49	20230626	1.00	N	012700	500	137 억	2006426	N	N	0	N	N
23	20230628	110252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6770	-50	5	-0.73	450349480	66557	75.55	6830	6830	6730	8860	4780	6820	6766.37	7.59	0	-2445	6920	6870	6780	6730	6640	6895	6755	138	2040	500	5040	10	1	26446135	1790	5.60	0.42	12	0.25	1209.00	16301.00	10200	20220926	-33.63	6460	20230626	4.80	8010	-15.48	20230109	6460	4.80	20230626	10200	-33.63	20220926	6460	4.80	20230626	1.00	N	012700	500	137 억	2006426	N	N	0	N	N
24	20230628	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6770	-50	5	-0.73	316551000	46748	53.06	6830	6830	6750	8860	4780	6820	6771.43	7.59	0	-1644	6920	6870	6780	6730	6640	6895	6755	138	2040	500	5040	10	1	26446135	1790	5.60	0.42	12	0.18	1209.00	16301.00	10200	20220926	-33.63	6460	20230626	4.80	8010	-15.48	20230109	6460	4.80	20230626	10200	-33.63	20220926	6460	4.80	20230626	1.00	N	012700	500	137 억	2006426	N	N	0	N	N
25	20230628	090250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	-20	5	-0.29	70040640	10354	11.75	6830	6830	6750	8860	4780	6820	6764.60	7.59	0	-899	6920	6870	6780	6730	6640	6895	6755	138	2040	500	5040	10	1	26446135	1798	5.62	0.42	12	0.04	1209.00	16301.00	10200	20220926	-33.33	6460	20230626	5.26	8010	-15.11	20230109	6460	5.26	20230626	10200	-33.33	20220926	6460	5.26	20230626	1.00	N	012700	500	137 억	2006426	N	N	0	N	N
26	20230627	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	20	2	0.29	596587340	87871	38.73	6690	6830	6690	8840	4760	6800	6789.35	7.62	0	-7233	7026	6912	6686	6572	6346	6970	6630	138	2040	500	5030	10	1	26446135	1804	5.64	0.42	12	0.33	1209.00	16301.00	10200	20220926	-33.14	6460	20230626	5.57	8010	-14.86	20230109	6460	5.57	20230626	10200	-33.14	20220926	6460	5.57	20230626	0.90	N	012700	500	137 억	2013960	N	N	0	N	N
27	20230627	150252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6810	10	2	0.15	542018500	79861	35.20	6690	6830	6690	8840	4760	6800	6787.02	7.62	0	-6090	7026	6912	6686	6572	6346	6970	6630	138	2040	500	5030	10	1	26446135	1801	5.63	0.42	12	0.30	1209.00	16301.00	10200	20220926	-33.24	6460	20230626	5.42	8010	-14.98	20230109	6460	5.42	20230626	10200	-33.24	20220926	6460	5.42	20230626	0.90	N	012700	500	137 억	2013960	N	N	0	N	N
28	20230627	140253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	20	2	0.29	499387600	73604	32.44	6690	6830	6690	8840	4760	6800	6784.79	7.62	0	-7294	7026	6912	6686	6572	6346	6970	6630	138	2040	500	5030	10	1	26446135	1804	5.64	0.42	12	0.28	1209.00	16301.00	10200	20220926	-33.14	6460	20230626	5.57	8010	-14.86	20230109	6460	5.57	20230626	10200	-33.14	20220926	6460	5.57	20230626	0.90	N	012700	500	137 억	2013960	N	N	0	N	N
29	20230627	130254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	0	3	0.00	381392950	56269	24.80	6690	6830	6690	8840	4760	6800	6778.03	7.62	0	-4673	7026	6912	6686	6572	6346	6970	6630	138	2040	500	5030	10	1	26446135	1798	5.62	0.42	12	0.21	1209.00	16301.00	10200	20220926	-33.33	6460	20230626	5.26	8010	-15.11	20230109	6460	5.26	20230626	10200	-33.33	20220926	6460	5.26	20230626	0.90	N	012700	500	137 억	2013960	N	N	0	N	N
30	20230627	120254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	20	2	0.29	296098350	43728	19.27	6690	6830	6690	8840	4760	6800	6771.37	7.62	0	-4573	7026	6912	6686	6572	6346	6970	6630	138	2040	500	5030	10	1	26446135	1804	5.64	0.42	12	0.17	1209.00	16301.00	10200	20220926	-33.14	6460	20230626	5.57	8010	-14.86	20230109	6460	5.57	20230626	10200	-33.14	20220926	6460	5.57	20230626	0.90	N	012700	500	137 억	2013960	N	N	0	N	N
31	20230627	110253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6770	-30	5	-0.44	225126270	33283	14.67	6690	6830	6690	8840	4760	6800	6764.00	7.62	0	-3734	7026	6912	6686	6572	6346	6970	6630	138	2040	500	5030	10	1	26446135	1790	5.60	0.42	12	0.13	1209.00	16301.00	10200	20220926	-33.63	6460	20230626	4.80	8010	-15.48	20230109	6460	4.80	20230626	10200	-33.63	20220926	6460	4.80	20230626	0.90	N	012700	500	137 억	2013960	N	N	0	N	N
32	20230627	100249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6770	-30	5	-0.44	125531480	18564	8.18	6690	6830	6690	8840	4760	6800	6762.09	7.62	0	-2436	7026	6912	6686	6572	6346	6970	6630	138	2040	500	5030	10	1	26446135	1790	5.60	0.42	12	0.07	1209.00	16301.00	10200	20220926	-33.63	6460	20230626	4.80	8010	-15.48	20230109	6460	4.80	20230626	10200	-33.63	20220926	6460	4.80	20230626	0.90	N	012700	500	137 억	2013960	N	N	0	N	N
33	20230627	090250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6760	-40	5	-0.59	31043240	4636	2.04	6690	6760	6690	8840	4760	6800	6696.13	7.62	0	572	7026	6912	6686	6572	6346	6970	6630	138	2040	500	5030	10	1	26446135	1788	5.59	0.41	12	0.02	1209.00	16301.00	10200	20220926	-33.73	6460	20230626	4.64	8010	-15.61	20230109	6460	4.64	20230626	10200	-33.73	20220926	6460	4.64	20230626	0.90	N	012700	500	137 억	2013960	N	N	0	N	N
34	20230626	160250	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6800	130	2	1.95	1499018140	225759	36.45	6660	6800	6460	8670	4670	6670	6639.90	7.53	0	21636	7310	6990	6770	6450	6230	6880	6340	138	2000	500	4930	10	1	26446135	1798	5.62	0.42	12	0.85	1209.00	16301.00	10200	20220926	-33.33	6460	20230626	5.26	8010	-15.11	20230109	6460	5.26	20230626	10200	-33.33	20220926	6460	5.26	20230626	0.88	N	012700	500	137 억	1992328	N	N	0	N	N
35	20230626	150252	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6760	90	2	1.35	1344865620	203007	32.78	6660	6770	6460	8670	4670	6670	6624.73	7.53	0	22395	7310	6990	6770	6450	6230	6880	6340	138	2000	500	4930	10	1	26446135	1788	5.59	0.41	12	0.77	1209.00	16301.00	10200	20220926	-33.73	6460	20230626	4.64	8010	-15.61	20230109	6460	4.64	20230626	10200	-33.73	20220926	6460	4.64	20230626	0.88	N	012700	500	137 억	1992328	N	N	0	N	N
36	20230626	140250	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6730	60	2	0.90	1243630570	187996	30.36	6660	6770	6460	8670	4670	6670	6615.20	7.53	0	23838	7310	6990	6770	6450	6230	6880	6340	138	2000	500	4930	10	1	26446135	1780	5.57	0.41	12	0.71	1209.00	16301.00	10200	20220926	-34.02	6460	20230626	4.18	8010	-15.98	20230109	6460	4.18	20230626	10200	-34.02	20220926	6460	4.18	20230626	0.88	N	012700	500	137 억	1992328	N	N	0	N	N
37	20230626	130251	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6770	100	2	1.50	1153071520	174549	28.18	6660	6770	6460	8670	4670	6670	6606.00	7.53	0	26403	7310	6990	6770	6450	6230	6880	6340	138	2000	500	4930	10	1	26446135	1790	5.60	0.42	12	0.66	1209.00	16301.00	10200	20220926	-33.63	6460	20230626	4.80	8010	-15.48	20230109	6460	4.80	20230626	10200	-33.63	20220926	6460	4.80	20230626	0.88	N	012700	500	137 억	1992328	N	N	0	N	N
38	20230626	120249	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6750	80	2	1.20	1043389700	158308	25.56	6660	6770	6460	8670	4670	6670	6590.88	7.53	0	28076	7310	6990	6770	6450	6230	6880	6340	138	2000	500	4930	10	1	26446135	1785	5.58	0.41	12	0.60	1209.00	16301.00	10200	20220926	-33.82	6460	20230626	4.49	8010	-15.73	20230109	6460	4.49	20230626	10200	-33.82	20220926	6460	4.49	20230626	0.88	N	012700	500	137 억	1992328	N	N	0	N	N
39	20230626	110248	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6770	100	2	1.50	971123900	147613	23.84	6660	6770	6460	8670	4670	6670	6578.85	7.53	0	28000	7310	6990	6770	6450	6230	6880	6340	138	2000	500	4930	10	1	26446135	1790	5.60	0.42	12	0.56	1209.00	16301.00	10200	20220926	-33.63	6460	20230626	4.80	8010	-15.48	20230109	6460	4.80	20230626	10200	-33.63	20220926	6460	4.80	20230626	0.88	N	012700	500	137 억	1992328	N	N	0	N	N
40	20230626	100250	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6640	-30	5	-0.45	746317430	114177	18.44	6660	6700	6460	8670	4670	6670	6536.50	7.53	0	31257	7310	6990	6770	6450	6230	6880	6340	138	2000	500	4930	10	1	26446135	1756	5.49	0.41	12	0.43	1209.00	16301.00	10200	20220926	-34.90	6460	20230626	2.79	8010	-17.10	20230109	6460	2.79	20230626	10200	-34.90	20220926	6460	2.79	20230626	0.88	N	012700	500	137 억	1992328	N	N	0	N	N
41	20230626	090249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	-70	5	-1.05	93656020	14110	2.28	6660	6700	6570	8670	4670	6670	6637.56	7.53	0	-2097	7310	6990	6770	6450	6230	6880	6340	138	2000	500	4930	10	1	26446135	1745	5.46	0.40	12	0.05	1209.00	16301.00	10200	20220926	-35.29	6550	20230623	0.76	8010	-17.60	20230109	6550	0.76	20230623	10200	-35.29	20220926	6550	0.76	20230623	0.88	N	012700	500	137 억	1992328	N	N	0	N	N
42	20230623	154700	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6670	-430	5	-6.06	4128412990	614746	241.88	7060	7090	6550	9230	4970	7100	6715.64	7.75	0	-55700	7386	7242	7166	7022	6946	7205	6985	138	2130	500	5250	10	1	26446135	1764	5.52	0.41	12	2.32	1209.00	16301.00	10200	20220926	-34.61	6550	20230623	1.83	8010	-16.73	20230109	6550	1.83	20230623	10200	-34.61	20220926	6550	1.83	20230623	0.86	N	012700	500	137 억	2049270	N	N	0	N	N
43	20230623	140225	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6640	-460	5	-6.48	3857156850	573959	225.83	7060	7090	6550	9230	4970	7100	6720.23	7.75	0	-40705	7386	7242	7166	7022	6946	7205	6985	138	2130	500	5250	10	1	26446135	1756	5.49	0.41	12	2.17	1209.00	16301.00	10200	20220926	-34.90	6550	20230623	1.37	8010	-17.10	20230109	6550	1.37	20230623	10200	-34.90	20220926	6550	1.37	20230623	0.86	N	012700	500	137 억	2049270	N	N	0	N	N
44	20230622	160353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7100	-210	5	-2.87	1807859800	252658	313.95	7310	7310	7090	9500	5120	7310	7155.79	7.81	0	-16324	7463	7386	7333	7256	7203	7360	7230	138	2190	500	5400	10	1	26446135	1878	5.87	0.44	12	0.96	1209.00	16301.00	10200	20220926	-30.39	6780	20230314	4.72	8010	-11.36	20230109	6780	4.72	20230314	10200	-30.39	20220926	6780	4.72	20230314	0.86	N	012700	500	137 억	2064196	N	N	0	N	N
45	20230622	150831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7120	-190	5	-2.60	1648200190	230192	286.04	7310	7310	7090	9500	5120	7310	7160.11	7.81	0	-13489	7463	7386	7333	7256	7203	7360	7230	138	2190	500	5400	10	1	26446135	1883	5.89	0.44	12	0.87	1209.00	16301.00	10200	20220926	-30.20	6780	20230314	5.01	8010	-11.11	20230109	6780	5.01	20230314	10200	-30.20	20220926	6780	5.01	20230314	0.86	N	012700	500	137 억	2064196	N	N	0	N	N
46	20230622	140730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7150	-160	5	-2.19	1302320840	181603	225.66	7310	7310	7090	9500	5120	7310	7171.25	7.81	0	-10691	7463	7386	7333	7256	7203	7360	7230	138	2190	500	5400	10	1	26446135	1891	5.91	0.44	12	0.69	1209.00	16301.00	10200	20220926	-29.90	6780	20230314	5.46	8010	-10.74	20230109	6780	5.46	20230314	10200	-29.90	20220926	6780	5.46	20230314	0.86	N	012700	500	137 억	2064196	N	N	0	N	N
47	20230622	130356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7170	-140	5	-1.92	1140573440	159024	197.60	7310	7310	7090	9500	5120	7310	7172.34	7.81	0	-8356	7463	7386	7333	7256	7203	7360	7230	138	2190	500	5400	10	1	26446135	1896	5.93	0.44	12	0.60	1209.00	16301.00	10200	20220926	-29.71	6780	20230314	5.75	8010	-10.49	20230109	6780	5.75	20230314	10200	-29.71	20220926	6780	5.75	20230314	0.86	N	012700	500	137 억	2064196	N	N	0	N	N
48	20230622	120951	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7180	-130	5	-1.78	1099994810	153370	190.58	7310	7310	7090	9500	5120	7310	7172.16	7.81	0	-6484	7463	7386	7333	7256	7203	7360	7230	138	2190	500	5400	10	1	26446135	1899	5.94	0.44	12	0.58	1209.00	16301.00	10200	20220926	-29.61	6780	20230314	5.90	8010	-10.36	20230109	6780	5.90	20230314	10200	-29.61	20220926	6780	5.90	20230314	0.86	N	012700	500	137 억	2064196	N	N	0	N	N
49	20230622	110106	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7140	-170	5	-2.33	992383350	138337	171.90	7310	7310	7090	9500	5120	7310	7173.67	7.81	0	-5195	7463	7386	7333	7256	7203	7360	7230	138	2190	500	5400	10	1	26446135	1888	5.91	0.44	12	0.52	1209.00	16301.00	10200	20220926	-30.00	6780	20230314	5.31	8010	-10.86	20230109	6780	5.31	20230314	10200	-30.00	20220926	6780	5.31	20230314	0.86	N	012700	500	137 억	2064196	N	N	0	N	N
50	20230622	100434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7160	-150	5	-2.05	554576120	77017	95.70	7310	7310	7160	9500	5120	7310	7200.70	7.81	0	-2377	7463	7386	7333	7256	7203	7360	7230	138	2190	500	5400	10	1	26446135	1894	5.92	0.44	12	0.29	1209.00	16301.00	10200	20220926	-29.80	6780	20230314	5.60	8010	-10.61	20230109	6780	5.60	20230314	10200	-29.80	20220926	6780	5.60	20230314	0.86	N	012700	500	137 억	2064196	N	N	0	N	N
51	20230622	090739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7240	-70	5	-0.96	48611760	6666	8.28	7310	7310	7240	9500	5120	7310	7292.49	7.81	0	-1452	7463	7386	7333	7256	7203	7360	7230	138	2190	500	5400	10	1	26446135	1915	5.99	0.44	12	0.03	1209.00	16301.00	10200	20220926	-29.02	6780	20230314	6.78	8010	-9.61	20230109	6780	6.78	20230314	10200	-29.02	20220926	6780	6.78	20230314	0.86	N	012700	500	137 억	2064196	N	N	0	N	N
52	20230621	160206	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7310	-80	5	-1.08	588741570	80370	117.12	7410	7410	7280	9600	5180	7390	7325.40	7.83	0	-5925	7483	7436	7403	7356	7323	7420	7340	138	2210	500	5460	10	1	26446135	1933	6.05	0.45	12	0.30	1209.00	16301.00	10200	20220926	-28.33	6780	20230314	7.82	8010	-8.74	20230109	6780	7.82	20230314	10200	-28.33	20220926	6780	7.82	20230314	0.86	N	012700	500	137 억	2070751	N	N	0	N	N
53	20230621	151013	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7310	-80	5	-1.08	539090760	73578	107.22	7410	7410	7280	9600	5180	7390	7326.79	7.83	0	-3070	7483	7436	7403	7356	7323	7420	7340	138	2210	500	5460	10	1	26446135	1933	6.05	0.45	12	0.28	1209.00	16301.00	10200	20220926	-28.33	6780	20230314	7.82	8010	-8.74	20230109	6780	7.82	20230314	10200	-28.33	20220926	6780	7.82	20230314	0.86	N	012700	500	137 억	2070751	N	N	0	N	N
54	20230621	140317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7330	-60	5	-0.81	392953690	53576	78.07	7410	7410	7310	9600	5180	7390	7334.51	7.83	0	-3116	7483	7436	7403	7356	7323	7420	7340	138	2210	500	5460	10	1	26446135	1939	6.06	0.45	12	0.20	1209.00	16301.00	10200	20220926	-28.14	6780	20230314	8.11	8010	-8.49	20230109	6780	8.11	20230314	10200	-28.14	20220926	6780	8.11	20230314	0.86	N	012700	500	137 억	2070751	N	N	0	N	N
55	20230621	130426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7330	-60	5	-0.81	359285860	48985	71.38	7410	7410	7310	9600	5180	7390	7334.61	7.83	0	-1888	7483	7436	7403	7356	7323	7420	7340	138	2210	500	5460	10	1	26446135	1939	6.06	0.45	12	0.19	1209.00	16301.00	10200	20220926	-28.14	6780	20230314	8.11	8010	-8.49	20230109	6780	8.11	20230314	10200	-28.14	20220926	6780	8.11	20230314	0.86	N	012700	500	137 억	2070751	N	N	0	N	N
56	20230621	120148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7340	-50	5	-0.68	311742890	42490	61.92	7410	7410	7310	9600	5180	7390	7336.85	7.83	0	-2146	7483	7436	7403	7356	7323	7420	7340	138	2210	500	5460	10	1	26446135	1941	6.07	0.45	12	0.16	1209.00	16301.00	10200	20220926	-28.04	6780	20230314	8.26	8010	-8.36	20230109	6780	8.26	20230314	10200	-28.04	20220926	6780	8.26	20230314	0.86	N	012700	500	137 억	2070751	N	N	0	N	N
57	20230621	110228	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7320	-70	5	-0.95	287222000	39147	57.05	7410	7410	7310	9600	5180	7390	7337.01	7.83	0	-2609	7483	7436	7403	7356	7323	7420	7340	138	2210	500	5460	10	1	26446135	1936	6.05	0.45	12	0.15	1209.00	16301.00	10200	20220926	-28.24	6780	20230314	7.96	8010	-8.61	20230109	6780	7.96	20230314	10200	-28.24	20220926	6780	7.96	20230314	0.86	N	012700	500	137 억	2070751	N	N	0	N	N
58	20230621	100424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7360	-30	5	-0.41	174918990	23825	34.72	7410	7410	7310	9600	5180	7390	7341.82	7.83	0	-3267	7483	7436	7403	7356	7323	7420	7340	138	2210	500	5460	10	1	26446135	1946	6.09	0.45	12	0.09	1209.00	16301.00	10200	20220926	-27.84	6780	20230314	8.55	8010	-8.11	20230109	6780	8.55	20230314	10200	-27.84	20220926	6780	8.55	20230314	0.86	N	012700	500	137 억	2070751	N	N	0	N	N
59	20230621	091015	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7350	-40	5	-0.54	42191160	5734	8.36	7410	7410	7350	9600	5180	7390	7358.06	7.83	0	-623	7483	7436	7403	7356	7323	7420	7340	138	2210	500	5460	10	1	26446135	1944	6.08	0.45	12	0.02	1209.00	16301.00	10200	20220926	-27.94	6780	20230314	8.41	8010	-8.24	20230109	6780	8.41	20230314	10200	-27.94	20220926	6780	8.41	20230314	0.86	N	012700	500	137 억	2070751	N	N	0	N	N
60	20230620	160808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7390	-50	5	-0.67	506369920	68523	133.19	7430	7450	7370	9670	5210	7440	7389.78	7.86	0	-6656	7480	7460	7420	7400	7360	7470	7410	138	2230	500	5500	10	1	26446135	1954	6.11	0.45	12	0.26	1209.00	16301.00	10200	20220926	-27.55	6780	20230314	9.00	8010	-7.74	20230109	6780	9.00	20230314	10200	-27.55	20220926	6780	9.00	20230314	0.87	N	012700	500	137 억	2077407	N	N	0	N	N
61	20230620	150229	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7380	-60	5	-0.81	477987040	64679	125.71	7430	7450	7370	9670	5210	7440	7390.14	7.86	0	-4981	7480	7460	7420	7400	7360	7470	7410	138	2230	500	5500	10	1	26446135	1952	6.10	0.45	12	0.24	1209.00	16301.00	10200	20220926	-27.65	6780	20230314	8.85	8010	-7.87	20230109	6780	8.85	20230314	10200	-27.65	20220926	6780	8.85	20230314	0.87	N	012700	500	137 억	2077407	N	N	0	N	N
62	20230620	140704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7380	-60	5	-0.81	436359600	59036	114.75	7430	7450	7370	9670	5210	7440	7391.41	7.86	0	-4096	7480	7460	7420	7400	7360	7470	7410	138	2230	500	5500	10	1	26446135	1952	6.10	0.45	12	0.22	1209.00	16301.00	10200	20220926	-27.65	6780	20230314	8.85	8010	-7.87	20230109	6780	8.85	20230314	10200	-27.65	20220926	6780	8.85	20230314	0.87	N	012700	500	137 억	2077407	N	N	0	N	N
63	20230620	130700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7390	-50	5	-0.67	347019690	46926	91.21	7430	7450	7370	9670	5210	7440	7395.04	7.86	0	194	7480	7460	7420	7400	7360	7470	7410	138	2230	500	5500	10	1	26446135	1954	6.11	0.45	12	0.18	1209.00	16301.00	10200	20220926	-27.55	6780	20230314	9.00	8010	-7.74	20230109	6780	9.00	20230314	10200	-27.55	20220926	6780	9.00	20230314	0.87	N	012700	500	137 억	2077407	N	N	0	N	N
64	20230620	120135	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7420	-20	5	-0.27	221140160	29882	58.08	7430	7440	7370	9670	5210	7440	7400.45	7.86	0	1001	7480	7460	7420	7400	7360	7470	7410	138	2230	500	5500	10	1	26446135	1962	6.14	0.46	12	0.11	1209.00	16301.00	10200	20220926	-27.25	6780	20230314	9.44	8010	-7.37	20230109	6780	9.44	20230314	10200	-27.25	20220926	6780	9.44	20230314	0.87	N	012700	500	137 억	2077407	N	N	0	N	N
65	20230620	110151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7400	-40	5	-0.54	178548900	24138	46.92	7430	7430	7370	9670	5210	7440	7397.00	7.86	0	1406	7480	7460	7420	7400	7360	7470	7410	138	2230	500	5500	10	1	26446135	1957	6.12	0.45	12	0.09	1209.00	16301.00	10200	20220926	-27.45	6780	20230314	9.14	8010	-7.62	20230109	6780	9.14	20230314	10200	-27.45	20220926	6780	9.14	20230314	0.87	N	012700	500	137 억	2077407	N	N	0	N	N
66	20230620	100656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7420	-20	5	-0.27	116469340	15754	30.62	7430	7430	7370	9670	5210	7440	7393.00	7.86	0	1952	7480	7460	7420	7400	7360	7470	7410	138	2230	500	5500	10	1	26446135	1962	6.14	0.46	12	0.06	1209.00	16301.00	10200	20220926	-27.25	6780	20230314	9.44	8010	-7.37	20230109	6780	9.44	20230314	10200	-27.25	20220926	6780	9.44	20230314	0.87	N	012700	500	137 억	2077407	N	N	0	N	N
67	20230620	090940	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7400	-40	5	-0.54	42403010	5742	11.16	7430	7430	7370	9670	5210	7440	7384.70	7.86	0	1695	7480	7460	7420	7400	7360	7470	7410	138	2230	500	5500	10	1	26446135	1957	6.12	0.45	12	0.02	1209.00	16301.00	10200	20220926	-27.45	6780	20230314	9.14	8010	-7.62	20230109	6780	9.14	20230314	10200	-27.45	20220926	6780	9.14	20230314	0.87	N	012700	500	137 억	2077407	N	N	0	N	N
68	20230619	160413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7440	40	2	0.54	381445150	51442	74.90	7400	7440	7380	9620	5180	7400	7415.05	7.82	0	10508	7500	7450	7400	7350	7300	7450	7350	138	2220	500	5470	10	1	26446135	1968	6.15	0.46	12	0.19	1209.00	16301.00	10200	20220926	-27.06	6780	20230314	9.73	8010	-7.12	20230109	6780	9.73	20230314	10200	-27.06	20220926	6780	9.73	20230314	0.87	N	012700	500	137 억	2066903	N	N	0	N	N
69	20230619	150343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7440	40	2	0.54	370160670	49925	72.69	7400	7440	7380	9620	5180	7400	7414.33	7.82	0	10605	7500	7450	7400	7350	7300	7450	7350	138	2220	500	5470	10	1	26446135	1968	6.15	0.46	12	0.19	1209.00	16301.00	10200	20220926	-27.06	6780	20230314	9.73	8010	-7.12	20230109	6780	9.73	20230314	10200	-27.06	20220926	6780	9.73	20230314	0.87	N	012700	500	137 억	2066903	N	N	0	N	N
70	20230619	140626	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7410	10	2	0.14	313618020	42315	61.61	7400	7440	7380	9620	5180	7400	7411.51	7.82	0	10606	7500	7450	7400	7350	7300	7450	7350	138	2220	500	5470	10	1	26446135	1960	6.13	0.45	12	0.16	1209.00	16301.00	10200	20220926	-27.35	6780	20230314	9.29	8010	-7.49	20230109	6780	9.29	20230314	10200	-27.35	20220926	6780	9.29	20230314	0.87	N	012700	500	137 억	2066903	N	N	0	N	N
71	20230619	130455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7430	30	2	0.41	282779970	38155	55.55	7400	7440	7380	9620	5180	7400	7411.35	7.82	0	10472	7500	7450	7400	7350	7300	7450	7350	138	2220	500	5470	10	1	26446135	1965	6.15	0.46	12	0.14	1209.00	16301.00	10200	20220926	-27.16	6780	20230314	9.59	8010	-7.24	20230109	6780	9.59	20230314	10200	-27.16	20220926	6780	9.59	20230314	0.87	N	012700	500	137 억	2066903	N	N	0	N	N
72	20230619	120745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7420	20	2	0.27	238023440	32125	46.77	7400	7440	7380	9620	5180	7400	7409.29	7.82	0	8984	7500	7450	7400	7350	7300	7450	7350	138	2220	500	5470	10	1	26446135	1962	6.14	0.46	12	0.12	1209.00	16301.00	10200	20220926	-27.25	6780	20230314	9.44	8010	-7.37	20230109	6780	9.44	20230314	10200	-27.25	20220926	6780	9.44	20230314	0.87	N	012700	500	137 억	2066903	N	N	0	N	N
73	20230619	110125	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7430	30	2	0.41	208169690	28108	40.93	7400	7440	7380	9620	5180	7400	7406.07	7.82	0	8954	7500	7450	7400	7350	7300	7450	7350	138	2220	500	5470	10	1	26446135	1965	6.15	0.46	12	0.11	1209.00	16301.00	10200	20220926	-27.16	6780	20230314	9.59	8010	-7.24	20230109	6780	9.59	20230314	10200	-27.16	20220926	6780	9.59	20230314	0.87	N	012700	500	137 억	2066903	N	N	0	N	N
74	20230619	100734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7400	0	3	0.00	166854930	22540	32.82	7400	7440	7380	9620	5180	7400	7402.61	7.82	0	7839	7500	7450	7400	7350	7300	7450	7350	138	2220	500	5470	10	1	26446135	1957	6.12	0.45	12	0.09	1209.00	16301.00	10200	20220926	-27.45	6780	20230314	9.14	8010	-7.62	20230109	6780	9.14	20230314	10200	-27.45	20220926	6780	9.14	20230314	0.87	N	012700	500	137 억	2066903	N	N	0	N	N
75	20230619	090928	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7380	-20	5	-0.27	31154370	4219	6.14	7400	7400	7380	9620	5180	7400	7384.30	7.82	0	779	7500	7450	7400	7350	7300	7450	7350	138	2220	500	5470	10	1	26446135	1952	6.10	0.45	12	0.02	1209.00	16301.00	10200	20220926	-27.65	6780	20230314	8.85	8010	-7.87	20230109	6780	8.85	20230314	10200	-27.65	20220926	6780	8.85	20230314	0.87	N	012700	500	137 억	2066903	N	N	0	N	N
76	20230616	161008	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7400	-10	5	-0.13	473975790	64122	165.51	7400	7450	7350	9630	5190	7410	7391.77	7.80	0	3052	7516	7462	7416	7362	7316	7440	7340	138	2220	500	5480	10	1	26446135	1957	6.12	0.45	12	0.24	1209.00	16301.00	10200	20220926	-27.45	6780	20230314	9.14	8010	-7.62	20230109	6780	9.14	20230314	10200	-27.45	20220926	6780	9.14	20230314	0.86	N	012700	500	137 억	2063852	N	N	0	N	N
77	20230616	150402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7400	-10	5	-0.13	455487660	61624	159.06	7400	7450	7350	9630	5190	7410	7391.40	7.80	0	3646	7516	7462	7416	7362	7316	7440	7340	138	2220	500	5480	10	1	26446135	1957	6.12	0.45	12	0.23	1209.00	16301.00	10200	20220926	-27.45	6780	20230314	9.14	8010	-7.62	20230109	6780	9.14	20230314	10200	-27.45	20220926	6780	9.14	20230314	0.86	N	012700	500	137 억	2063852	N	N	0	N	N
78	20230616	140127	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7390	-20	5	-0.27	394414260	53373	137.77	7400	7450	7350	9630	5190	7410	7389.77	7.80	0	3964	7516	7462	7416	7362	7316	7440	7340	138	2220	500	5480	10	1	26446135	1954	6.11	0.45	12	0.20	1209.00	16301.00	10200	20220926	-27.55	6780	20230314	9.00	8010	-7.74	20230109	6780	9.00	20230314	10200	-27.55	20220926	6780	9.00	20230314	0.86	N	012700	500	137 억	2063852	N	N	0	N	N
79	20230616	130422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7410	0	3	0.00	362355670	49043	126.59	7400	7450	7350	9630	5190	7410	7388.53	7.80	0	4321	7516	7462	7416	7362	7316	7440	7340	138	2220	500	5480	10	1	26446135	1960	6.13	0.45	12	0.19	1209.00	16301.00	10200	20220926	-27.35	6780	20230314	9.29	8010	-7.49	20230109	6780	9.29	20230314	10200	-27.35	20220926	6780	9.29	20230314	0.86	N	012700	500	137 억	2063852	N	N	0	N	N
80	20230616	120807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7400	-10	5	-0.13	322908200	43715	112.84	7400	7450	7350	9630	5190	7410	7386.67	7.80	0	5578	7516	7462	7416	7362	7316	7440	7340	138	2220	500	5480	10	1	26446135	1957	6.12	0.45	12	0.17	1209.00	16301.00	10200	20220926	-27.45	6780	20230314	9.14	8010	-7.62	20230109	6780	9.14	20230314	10200	-27.45	20220926	6780	9.14	20230314	0.86	N	012700	500	137 억	2063852	N	N	0	N	N
81	20230616	110903	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7410	0	3	0.00	240298540	32537	83.98	7400	7450	7350	9630	5190	7410	7385.39	7.80	0	5687	7516	7462	7416	7362	7316	7440	7340	138	2220	500	5480	10	1	26446135	1960	6.13	0.45	12	0.12	1209.00	16301.00	10200	20220926	-27.35	6780	20230314	9.29	8010	-7.49	20230109	6780	9.29	20230314	10200	-27.35	20220926	6780	9.29	20230314	0.86	N	012700	500	137 억	2063852	N	N	0	N	N
82	20230616	100638	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7420	10	2	0.13	212636950	28799	74.34	7400	7450	7350	9630	5190	7410	7383.48	7.80	0	6203	7516	7462	7416	7362	7316	7440	7340	138	2220	500	5480	10	1	26446135	1962	6.14	0.46	12	0.11	1209.00	16301.00	10200	20220926	-27.25	6780	20230314	9.44	8010	-7.37	20230109	6780	9.44	20230314	10200	-27.25	20220926	6780	9.44	20230314	0.86	N	012700	500	137 억	2063852	N	N	0	N	N
83	20230616	090601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7370	-40	5	-0.54	25953490	3523	9.09	7400	7400	7350	9630	5190	7410	7366.87	7.80	0	477	7516	7462	7416	7362	7316	7440	7340	138	2220	500	5480	10	1	26446135	1949	6.10	0.45	12	0.01	1209.00	16301.00	10200	20220926	-27.75	6780	20230314	8.70	8010	-7.99	20230109	6780	8.70	20230314	10200	-27.75	20220926	6780	8.70	20230314	0.86	N	012700	500	137 억	2063852	N	N	0	N	N
84	20230615	150538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7390	-30	5	-0.40	273657550	36981	84.06	7430	7470	7370	9640	5200	7420	7399.95	7.81	0	-2880	7506	7462	7426	7382	7346	7445	7365	138	2220	500	5490	10	1	26446135	1954	6.11	0.45	12	0.14	1209.00	16301.00	10200	20220926	-27.55	6780	20230314	9.00	8010	-7.74	20230109	6780	9.00	20230314	10200	-27.55	20220926	6780	9.00	20230314	0.86	N	012700	500	137 억	2066582	N	N	0	N	N
85	20230615	140203	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7400	-20	5	-0.27	253953210	34317	78.01	7430	7470	7370	9640	5200	7420	7400.22	7.81	0	-2509	7506	7462	7426	7382	7346	7445	7365	138	2220	500	5490	10	1	26446135	1957	6.12	0.45	12	0.13	1209.00	16301.00	10200	20220926	-27.45	6780	20230314	9.14	8010	-7.62	20230109	6780	9.14	20230314	10200	-27.45	20220926	6780	9.14	20230314	0.86	N	012700	500	137 억	2066582	N	N	0	N	N
86	20230615	130658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7410	-10	5	-0.13	240045050	32436	73.73	7430	7470	7370	9640	5200	7420	7400.57	7.81	0	-2109	7506	7462	7426	7382	7346	7445	7365	138	2220	500	5490	10	1	26446135	1960	6.13	0.45	12	0.12	1209.00	16301.00	10200	20220926	-27.35	6780	20230314	9.29	8010	-7.49	20230109	6780	9.29	20230314	10200	-27.35	20220926	6780	9.29	20230314	0.86	N	012700	500	137 억	2066582	N	N	0	N	N
87	20230615	120447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7380	-40	5	-0.54	211604650	28591	64.99	7430	7470	7370	9640	5200	7420	7401.09	7.81	0	-2024	7506	7462	7426	7382	7346	7445	7365	138	2220	500	5490	10	1	26446135	1952	6.10	0.45	12	0.11	1209.00	16301.00	10200	20220926	-27.65	6780	20230314	8.85	8010	-7.87	20230109	6780	8.85	20230314	10200	-27.65	20220926	6780	8.85	20230314	0.86	N	012700	500	137 억	2066582	N	N	0	N	N
88	20230615	110144	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7390	-30	5	-0.40	127762700	17235	39.18	7430	7470	7390	9640	5200	7420	7412.98	7.81	0	-1668	7506	7462	7426	7382	7346	7445	7365	138	2220	500	5490	10	1	26446135	1954	6.11	0.45	12	0.07	1209.00	16301.00	10200	20220926	-27.55	6780	20230314	9.00	8010	-7.74	20230109	6780	9.00	20230314	10200	-27.55	20220926	6780	9.00	20230314	0.86	N	012700	500	137 억	2066582	N	N	0	N	N
89	20230611	184616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7500	30	2	0.40	313434450	41925	50.42	7500	7510	7440	9710	5230	7470	7476.07	7.85	-7213	-7209	7616	7542	7506	7432	7396	7525	7415	138	2240	500	5520	10	1	26446135	1983	6.20	0.46	12	0.16	1209.00	16301.00	10200	20220926	-26.47	6780	20230314	10.62	8010	-6.37	20230109	6780	10.62	20230314	10200	-26.47	20220926	6780	10.62	20230314	0.83	N	012700	500	137 억	2076041	N	N	6	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History