KissMeData/038070/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

39 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	investmentCareful	shortOverheated
2	20230630	160419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11440	-60	5	-0.52	263367580	23069	75.92	11500	11500	11350	14950	8050	11500	11416.31	1.74	0	46	11626	11562	11496	11432	11366	11530	11400	44	3450	500	8280	10	1	8700676	995	10.43	1.14	12	0.27	1097.00	10005.00	19547	20220802	-41.47	10750	20230103	6.42	13500	-15.26	20230406	10750	6.42	20230103	19950	-42.66	20220802	10750	6.42	20230103	5.73	N	038070	500	43 억	151255	N	N	N	N
3	20230630	150422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11470	-30	5	-0.26	237354560	20795	68.44	11500	11500	11350	14950	8050	11500	11414.02	1.74	0	-298	11626	11562	11496	11432	11366	11530	11400	44	3450	500	8280	10	1	8700676	998	10.46	1.15	12	0.24	1097.00	10005.00	19547	20220802	-41.32	10750	20230103	6.70	13500	-15.04	20230406	10750	6.70	20230103	19950	-42.51	20220802	10750	6.70	20230103	5.73	N	038070	500	43 억	151255	N	N	N	N
4	20230630	140420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11490	-10	5	-0.09	196229150	17204	56.62	11500	11500	11350	14950	8050	11500	11406.02	1.74	0	-1072	11626	11562	11496	11432	11366	11530	11400	44	3450	500	8280	10	1	8700676	1000	10.47	1.15	12	0.20	1097.00	10005.00	19547	20220802	-41.22	10750	20230103	6.88	13500	-14.89	20230406	10750	6.88	20230103	19950	-42.41	20220802	10750	6.88	20230103	5.73	N	038070	500	43 억	151255	N	N	N	N
5	20230630	130422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11400	-100	5	-0.87	151003860	13250	43.61	11500	11500	11350	14950	8050	11500	11396.52	1.74	0	-896	11626	11562	11496	11432	11366	11530	11400	44	3450	500	8280	10	1	8700676	992	10.39	1.14	12	0.15	1097.00	10005.00	19547	20220802	-41.68	10750	20230103	6.05	13500	-15.56	20230406	10750	6.05	20230103	19950	-42.86	20220802	10750	6.05	20230103	5.73	N	038070	500	43 억	151255	N	N	N	N
6	20230630	120419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11400	-100	5	-0.87	136997370	12020	39.56	11500	11500	11350	14950	8050	11500	11397.45	1.74	0	-998	11626	11562	11496	11432	11366	11530	11400	44	3450	500	8280	10	1	8700676	992	10.39	1.14	12	0.14	1097.00	10005.00	19547	20220802	-41.68	10750	20230103	6.05	13500	-15.56	20230406	10750	6.05	20230103	19950	-42.86	20220802	10750	6.05	20230103	5.73	N	038070	500	43 억	151255	N	N	N	N
7	20230630	110420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11380	-120	5	-1.04	122563680	10753	35.39	11500	11500	11350	14950	8050	11500	11398.09	1.74	0	-1107	11626	11562	11496	11432	11366	11530	11400	44	3450	500	8280	10	1	8700676	990	10.37	1.14	12	0.12	1097.00	10005.00	19547	20220802	-41.78	10750	20230103	5.86	13500	-15.70	20230406	10750	5.86	20230103	19950	-42.96	20220802	10750	5.86	20230103	5.73	N	038070	500	43 억	151255	N	N	N	N
8	20230630	100421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11480	-20	5	-0.17	86438190	7586	24.97	11500	11500	11350	14950	8050	11500	11394.44	1.74	0	-1263	11626	11562	11496	11432	11366	11530	11400	44	3450	500	8280	10	1	8700676	999	10.46	1.15	12	0.09	1097.00	10005.00	19547	20220802	-41.27	10750	20230103	6.79	13500	-14.96	20230406	10750	6.79	20230103	19950	-42.46	20220802	10750	6.79	20230103	5.73	N	038070	500	43 억	151255	N	N	N	N
9	20230630	090421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11490	-10	5	-0.09	2965700	258	0.85	11500	11500	11490	14950	8050	11500	11494.96	1.74	0	-10	11626	11562	11496	11432	11366	11530	11400	44	3450	500	8280	10	1	8700676	1000	10.47	1.15	12	0.00	1097.00	10005.00	19547	20220802	-41.22	10750	20230103	6.88	13500	-14.89	20230406	10750	6.88	20230103	19950	-42.41	20220802	10750	6.88	20230103	5.73	N	038070	500	43 억	151255	N	N	N	N
10	20230629	160420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	0	3	0.00	346944020	30272	215.54	11560	11560	11430	14950	8050	11500	11460.89	1.80	0	-5463	11606	11552	11506	11452	11406	11530	11430	44	3450	500	8280	10	1	8700676	1001	10.48	1.15	12	0.35	1097.00	10005.00	19547	20220802	-41.17	10750	20230103	6.98	13500	-14.81	20230406	10750	6.98	20230103	19950	-42.36	20220802	10750	6.98	20230103	5.82	N	038070	500	43 억	156718	N	N	N	N
11	20230629	150418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11460	-40	5	-0.35	332440690	29008	206.54	11560	11560	11430	14950	8050	11500	11460.31	1.80	0	-5365	11606	11552	11506	11452	11406	11530	11430	44	3450	500	8280	10	1	8700676	997	10.45	1.15	12	0.33	1097.00	10005.00	19547	20220802	-41.37	10750	20230103	6.60	13500	-15.11	20230406	10750	6.60	20230103	19950	-42.56	20220802	10750	6.60	20230103	5.82	N	038070	500	43 억	156718	N	N	N	N
12	20230629	140418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11440	-60	5	-0.52	284587740	24825	176.75	11560	11560	11430	14950	8050	11500	11463.76	1.80	0	-5320	11606	11552	11506	11452	11406	11530	11430	44	3450	500	8280	10	1	8700676	995	10.43	1.14	12	0.29	1097.00	10005.00	19547	20220802	-41.47	10750	20230103	6.42	13500	-15.26	20230406	10750	6.42	20230103	19950	-42.66	20220802	10750	6.42	20230103	5.82	N	038070	500	43 억	156718	N	N	N	N
13	20230629	130417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11490	-10	5	-0.09	249057700	21722	154.66	11560	11560	11430	14950	8050	11500	11465.69	1.80	0	-5360	11606	11552	11506	11452	11406	11530	11430	44	3450	500	8280	10	1	8700676	1000	10.47	1.15	12	0.25	1097.00	10005.00	19547	20220802	-41.22	10750	20230103	6.88	13500	-14.89	20230406	10750	6.88	20230103	19950	-42.41	20220802	10750	6.88	20230103	5.82	N	038070	500	43 억	156718	N	N	N	N
14	20230629	120419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11470	-30	5	-0.26	222204690	19378	137.97	11560	11560	11430	14950	8050	11500	11466.85	1.80	0	-5353	11606	11552	11506	11452	11406	11530	11430	44	3450	500	8280	10	1	8700676	998	10.46	1.15	12	0.22	1097.00	10005.00	19547	20220802	-41.32	10750	20230103	6.70	13500	-15.04	20230406	10750	6.70	20230103	19950	-42.51	20220802	10750	6.70	20230103	5.82	N	038070	500	43 억	156718	N	N	N	N
15	20230629	110419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11450	-50	5	-0.43	180384380	15725	111.96	11560	11560	11430	14950	8050	11500	11471.18	1.80	0	-5107	11606	11552	11506	11452	11406	11530	11430	44	3450	500	8280	10	1	8700676	996	10.44	1.14	12	0.18	1097.00	10005.00	19547	20220802	-41.42	10750	20230103	6.51	13500	-15.19	20230406	10750	6.51	20230103	19950	-42.61	20220802	10750	6.51	20230103	5.82	N	038070	500	43 억	156718	N	N	N	N
16	20230629	100419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11490	-10	5	-0.09	106456220	9291	66.15	11560	11560	11430	14950	8050	11500	11457.99	1.80	0	-4483	11606	11552	11506	11452	11406	11530	11430	44	3450	500	8280	10	1	8700676	1000	10.47	1.15	12	0.11	1097.00	10005.00	19547	20220802	-41.22	10750	20230103	6.88	13500	-14.89	20230406	10750	6.88	20230103	19950	-42.41	20220802	10750	6.88	20230103	5.82	N	038070	500	43 억	156718	N	N	N	N
17	20230629	090418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11540	40	2	0.35	693100	60	0.43	11560	11560	11540	14950	8050	11500	11551.67	1.80	0	0	11606	11552	11506	11452	11406	11530	11430	44	3450	500	8280	10	1	8700676	1004	10.52	1.15	12	0.00	1097.00	10005.00	19547	20220802	-40.96	10750	20230103	7.35	13500	-14.52	20230406	10750	7.35	20230103	19950	-42.16	20220802	10750	7.35	20230103	5.82	N	038070	500	43 억	156718	N	N	N	N
18	20230628	160415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	40	2	0.35	159225650	13870	20.91	11540	11560	11460	14890	8030	11460	11479.86	1.81	0	-336	11626	11542	11466	11382	11306	11585	11425	44	3430	500	8250	10	1	8700676	1001	10.48	1.15	12	0.16	1097.00	10005.00	19547	20220802	-41.17	10750	20230103	6.98	13500	-14.81	20230406	10750	6.98	20230103	19950	-42.36	20220802	10750	6.98	20230103	5.82	N	038070	500	43 억	157055	N	N	N	N
19	20230628	150417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11490	30	2	0.26	109872170	9567	14.42	11540	11560	11460	14890	8030	11460	11484.50	1.81	0	-305	11626	11542	11466	11382	11306	11585	11425	44	3430	500	8250	10	1	8700676	1000	10.47	1.15	12	0.11	1097.00	10005.00	19547	20220802	-41.22	10750	20230103	6.88	13500	-14.89	20230406	10750	6.88	20230103	19950	-42.41	20220802	10750	6.88	20230103	5.82	N	038070	500	43 억	157055	N	N	N	N
20	20230628	140415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11480	20	2	0.17	65167850	5668	8.54	11540	11560	11460	14890	8030	11460	11497.50	1.81	0	-423	11626	11542	11466	11382	11306	11585	11425	44	3430	500	8250	10	1	8700676	999	10.46	1.15	12	0.07	1097.00	10005.00	19547	20220802	-41.27	10750	20230103	6.79	13500	-14.96	20230406	10750	6.79	20230103	19950	-42.46	20220802	10750	6.79	20230103	5.82	N	038070	500	43 억	157055	N	N	N	N
21	20230628	130416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11520	60	2	0.52	57445660	4996	7.53	11540	11560	11460	14890	8030	11460	11498.33	1.81	0	-235	11626	11542	11466	11382	11306	11585	11425	44	3430	500	8250	10	1	8700676	1002	10.50	1.15	12	0.06	1097.00	10005.00	19547	20220802	-41.07	10750	20230103	7.16	13500	-14.67	20230406	10750	7.16	20230103	19950	-42.26	20220802	10750	7.16	20230103	5.82	N	038070	500	43 억	157055	N	N	N	N
22	20230628	120348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	40	2	0.35	49033680	4264	6.43	11540	11560	11460	14890	8030	11460	11499.46	1.81	0	-152	11626	11542	11466	11382	11306	11585	11425	44	3430	500	8250	10	1	8700676	1001	10.48	1.15	12	0.05	1097.00	10005.00	19547	20220802	-41.17	10750	20230103	6.98	13500	-14.81	20230406	10750	6.98	20230103	19950	-42.36	20220802	10750	6.98	20230103	5.82	N	038070	500	43 억	157055	N	N	N	N
23	20230628	110419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11550	90	2	0.79	34419280	2992	4.51	11540	11560	11460	14890	8030	11460	11503.77	1.81	0	-386	11626	11542	11466	11382	11306	11585	11425	44	3430	500	8250	10	1	8700676	1005	10.53	1.15	12	0.03	1097.00	10005.00	19547	20220802	-40.91	10750	20230103	7.44	13500	-14.44	20230406	10750	7.44	20230103	19950	-42.11	20220802	10750	7.44	20230103	5.82	N	038070	500	43 억	157055	N	N	N	N
24	20230628	100418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11530	70	2	0.61	21854900	1903	2.87	11540	11560	11460	14890	8030	11460	11484.45	1.81	0	-145	11626	11542	11466	11382	11306	11585	11425	44	3430	500	8250	10	1	8700676	1003	10.51	1.15	12	0.02	1097.00	10005.00	19547	20220802	-41.01	10750	20230103	7.26	13500	-14.59	20230406	10750	7.26	20230103	19950	-42.21	20220802	10750	7.26	20230103	5.82	N	038070	500	43 억	157055	N	N	N	N
25	20230628	090416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11510	50	2	0.44	3958800	343	0.52	11540	11560	11510	14890	8030	11460	11541.69	1.81	0	-7	11626	11542	11466	11382	11306	11585	11425	44	3430	500	8250	10	1	8700676	1001	10.49	1.15	12	0.00	1097.00	10005.00	19547	20220802	-41.12	10750	20230103	7.07	13500	-14.74	20230406	10750	7.07	20230103	19950	-42.31	20220802	10750	7.07	20230103	5.82	N	038070	500	43 억	157055	N	N	N	N
26	20230627	160418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11460	40	2	0.35	760787530	66327	315.30	11420	11550	11390	14840	8000	11420	11470.25	1.72	0	5420	11666	11542	11426	11302	11186	11605	11365	44	3420	500	8220	10	1	8700676	997	10.45	1.15	12	0.76	1097.00	10005.00	19547	20220802	-41.37	10729	20220624	6.81	13500	-15.11	20230406	10750	6.60	20230103	19950	-42.56	20220802	10750	6.60	20230103	5.75	N	038070	500	43 억	150063	N	N	N	N
27	20230627	150420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	80	2	0.70	676698600	58993	280.44	11420	11550	11390	14840	8000	11420	11470.83	1.72	0	239	11666	11542	11426	11302	11186	11605	11365	44	3420	500	8220	10	1	8700676	1001	10.48	1.15	12	0.68	1097.00	10005.00	19547	20220802	-41.17	10729	20220624	7.19	13500	-14.81	20230406	10750	6.98	20230103	19950	-42.36	20220802	10750	6.98	20230103	5.75	N	038070	500	43 억	150063	N	N	N	N
28	20230627	140423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11430	10	2	0.09	345497210	30199	143.56	11420	11530	11390	14840	8000	11420	11440.68	1.72	0	-771	11666	11542	11426	11302	11186	11605	11365	44	3420	500	8220	10	1	8700676	994	10.42	1.14	12	0.35	1097.00	10005.00	19547	20220802	-41.53	10729	20220624	6.53	13500	-15.33	20230406	10750	6.33	20230103	19950	-42.71	20220802	10750	6.33	20230103	5.75	N	038070	500	43 억	150063	N	N	N	N
29	20230627	130423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11410	-10	5	-0.09	174987020	15312	72.79	11420	11530	11390	14840	8000	11420	11428.10	1.72	0	-407	11666	11542	11426	11302	11186	11605	11365	44	3420	500	8220	10	1	8700676	993	10.40	1.14	12	0.18	1097.00	10005.00	19547	20220802	-41.63	10729	20220624	6.35	13500	-15.48	20230406	10750	6.14	20230103	19950	-42.81	20220802	10750	6.14	20230103	5.75	N	038070	500	43 억	150063	N	N	N	N
30	20230627	120425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11410	-10	5	-0.09	115125710	10070	47.87	11420	11530	11390	14840	8000	11420	11432.54	1.72	0	-98	11666	11542	11426	11302	11186	11605	11365	44	3420	500	8220	10	1	8700676	993	10.40	1.14	12	0.12	1097.00	10005.00	19547	20220802	-41.63	10729	20220624	6.35	13500	-15.48	20230406	10750	6.14	20230103	19950	-42.81	20220802	10750	6.14	20230103	5.75	N	038070	500	43 억	150063	N	N	N	N
31	20230627	110424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11400	-20	5	-0.18	110832430	9694	46.08	11420	11530	11390	14840	8000	11420	11433.10	1.72	0	62	11666	11542	11426	11302	11186	11605	11365	44	3420	500	8220	10	1	8700676	992	10.39	1.14	12	0.11	1097.00	10005.00	19547	20220802	-41.68	10729	20220624	6.25	13500	-15.56	20230406	10750	6.05	20230103	19950	-42.86	20220802	10750	6.05	20230103	5.75	N	038070	500	43 억	150063	N	N	N	N
32	20230627	100414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11450	30	2	0.26	82134310	7175	34.11	11420	11530	11390	14840	8000	11420	11447.29	1.72	0	287	11666	11542	11426	11302	11186	11605	11365	44	3420	500	8220	10	1	8700676	996	10.44	1.14	12	0.08	1097.00	10005.00	19547	20220802	-41.42	10729	20220624	6.72	13500	-15.19	20230406	10750	6.51	20230103	19950	-42.61	20220802	10750	6.51	20230103	5.75	N	038070	500	43 억	150063	N	N	N	N
33	20230627	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11480	60	2	0.53	3837360	336	1.60	11420	11480	11420	14840	8000	11420	11420.71	1.72	0	0	11666	11542	11426	11302	11186	11605	11365	44	3420	500	8220	10	1	8700676	999	10.46	1.15	12	0.00	1097.00	10005.00	19547	20220802	-41.27	10729	20220624	7.00	13500	-14.96	20230406	10750	6.79	20230103	19950	-42.46	20220802	10750	6.79	20230103	5.75	N	038070	500	43 억	150063	N	N	N	N
34	20230626	160416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11420	0	3	0.00	239952130	20938	75.02	11310	11550	11310	14840	8000	11420	11460.19	1.70	0	2407	11740	11580	11490	11330	11240	11535	11285	44	3420	500	8220	10	1	8700676	994	10.41	1.14	12	0.24	1097.00	10005.00	19547	20220802	-41.58	10729	20220624	6.44	13500	-15.41	20230406	10750	6.23	20230103	19950	-42.76	20220802	10750	6.23	20230103	5.74	N	038070	500	43 억	147655	N	N	N	N
35	20230626	150419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11470	50	2	0.44	184757930	16111	57.73	11310	11550	11310	14840	8000	11420	11467.81	1.70	0	2807	11740	11580	11490	11330	11240	11535	11285	44	3420	500	8220	10	1	8700676	998	10.46	1.15	12	0.19	1097.00	10005.00	19547	20220802	-41.32	10729	20220624	6.91	13500	-15.04	20230406	10750	6.70	20230103	19950	-42.51	20220802	10750	6.70	20230103	5.74	N	038070	500	43 억	147655	N	N	N	N
36	20230626	140419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11470	50	2	0.44	179418860	15646	56.06	11310	11550	11310	14840	8000	11420	11467.39	1.70	0	2722	11740	11580	11490	11330	11240	11535	11285	44	3420	500	8220	10	1	8700676	998	10.46	1.15	12	0.18	1097.00	10005.00	19547	20220802	-41.32	10729	20220624	6.91	13500	-15.04	20230406	10750	6.70	20230103	19950	-42.51	20220802	10750	6.70	20230103	5.74	N	038070	500	43 억	147655	N	N	N	N
37	20230626	130418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11530	110	2	0.96	159440490	13910	49.84	11310	11550	11310	14840	8000	11420	11462.29	1.70	0	2799	11740	11580	11490	11330	11240	11535	11285	44	3420	500	8220	10	1	8700676	1003	10.51	1.15	12	0.16	1097.00	10005.00	19547	20220802	-41.01	10729	20220624	7.47	13500	-14.59	20230406	10750	7.26	20230103	19950	-42.21	20220802	10750	7.26	20230103	5.74	N	038070	500	43 억	147655	N	N	N	N
38	20230626	120415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11550	130	2	1.14	138855980	12122	43.43	11310	11550	11310	14840	8000	11420	11454.87	1.70	0	3071	11740	11580	11490	11330	11240	11535	11285	44	3420	500	8220	10	1	8700676	1005	10.53	1.15	12	0.14	1097.00	10005.00	19547	20220802	-40.91	10729	20220624	7.65	13500	-14.44	20230406	10750	7.44	20230103	19950	-42.11	20220802	10750	7.44	20230103	5.74	N	038070	500	43 억	147655	N	N	N	N
39	20230626	110415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11530	110	2	0.96	108559600	9495	34.02	11310	11530	11310	14840	8000	11420	11433.34	1.70	0	3298	11740	11580	11490	11330	11240	11535	11285	44	3420	500	8220	10	1	8700676	1003	10.51	1.15	12	0.11	1097.00	10005.00	19547	20220802	-41.01	10729	20220624	7.47	13500	-14.59	20230406	10750	7.26	20230103	19950	-42.21	20220802	10750	7.26	20230103	5.74	N	038070	500	43 억	147655	N	N	N	N
40	20230626	100415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11480	60	2	0.53	48871880	4291	15.37	11310	11480	11310	14840	8000	11420	11389.39	1.70	0	695	11740	11580	11490	11330	11240	11535	11285	44	3420	500	8220	10	1	8700676	999	10.46	1.15	12	0.05	1097.00	10005.00	19547	20220802	-41.27	10729	20220624	7.00	13500	-14.96	20230406	10750	6.79	20230103	19950	-42.46	20220802	10750	6.79	20230103	5.74	N	038070	500	43 억	147655	N	N	N	N
41	20230626	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11410	-10	5	-0.09	7457490	659	2.36	11310	11410	11310	14840	8000	11420	11316.37	1.70	0	-41	11740	11580	11490	11330	11240	11535	11285	44	3420	500	8220	10	1	8700676	993	10.40	1.14	12	0.01	1097.00	10005.00	19547	20220802	-41.63	10729	20220624	6.35	13500	-15.48	20230406	10750	6.14	20230103	19950	-42.81	20220802	10750	6.14	20230103	5.74	N	038070	500	43 억	147655	N	N	N	N
42	20230623	162325	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11420	-100	5	-0.87	319573460	27799	57.89	11600	11650	11400	14970	8070	11520	11495.89	1.73	0	-2552	11773	11646	11523	11396	11273	11585	11335	44	3450	500	8290	10	1	8700676	994	10.41	1.14	12	0.32	1097.00	10005.00	19547	20220802	-41.58	10729	20220624	6.44	13500	-15.41	20230406	10750	6.23	20230103	19950	-42.76	20220802	10750	6.23	20230103	5.72	N	038070	500	43 억	150208	N	N	N	N
43	20230623	140333	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11480	-40	5	-0.35	230773720	20025	41.70	11600	11650	11460	14970	8070	11520	11524.28	1.73	0	-1801	11773	11646	11523	11396	11273	11585	11335	44	3450	500	8290	10	1	8700676	999	10.46	1.15	12	0.23	1097.00	10005.00	19547	20220802	-41.27	10729	20220624	7.00	13500	-14.96	20230406	10750	6.79	20230103	19950	-42.46	20220802	10750	6.79	20230103	5.72	N	038070	500	43 억	150208	N	N	N	N
44	20230622	160102	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11520	-130	5	-1.12	551882520	48012	99.07	11650	11650	11400	15140	8160	11650	11494.68	1.75	0	-1944	11996	11822	11696	11522	11396	11760	11460	44	3490	500	8380	10	1	8700676	1002	10.50	1.15	12	0.55	1097.00	10005.00	19547	20220802	-41.07	10729	20220624	7.37	13500	-14.67	20230406	10750	7.16	20230103	19950	-42.26	20220802	10750	7.16	20230103	5.79	N	038070	500	43 억	152151	N	N	N	N
45	20230622	150352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	-150	5	-1.29	500241710	43518	89.80	11650	11650	11400	15140	8160	11650	11495.05	1.75	0	-1707	11996	11822	11696	11522	11396	11760	11460	44	3490	500	8380	10	1	8700676	1001	10.48	1.15	12	0.50	1097.00	10005.00	19547	20220802	-41.17	10729	20220624	7.19	13500	-14.81	20230406	10750	6.98	20230103	19950	-42.36	20220802	10750	6.98	20230103	5.79	N	038070	500	43 억	152151	N	N	N	N
46	20230622	140757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11520	-130	5	-1.12	442443300	38489	79.42	11650	11650	11400	15140	8160	11650	11495.32	1.75	0	-1455	11996	11822	11696	11522	11396	11760	11460	44	3490	500	8380	10	1	8700676	1002	10.50	1.15	12	0.44	1097.00	10005.00	19547	20220802	-41.07	10729	20220624	7.37	13500	-14.67	20230406	10750	7.16	20230103	19950	-42.26	20220802	10750	7.16	20230103	5.79	N	038070	500	43 억	152151	N	N	N	N
47	20230622	130625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11520	-130	5	-1.12	416373420	36222	74.74	11650	11650	11400	15140	8160	11650	11495.04	1.75	0	-1337	11996	11822	11696	11522	11396	11760	11460	44	3490	500	8380	10	1	8700676	1002	10.50	1.15	12	0.42	1097.00	10005.00	19547	20220802	-41.07	10729	20220624	7.37	13500	-14.67	20230406	10750	7.16	20230103	19950	-42.26	20220802	10750	7.16	20230103	5.79	N	038070	500	43 억	152151	N	N	N	N
48	20230622	120240	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11530	-120	5	-1.03	403595190	35111	72.45	11650	11650	11400	15140	8160	11650	11494.84	1.75	0	-1289	11996	11822	11696	11522	11396	11760	11460	44	3490	500	8380	10	1	8700676	1003	10.51	1.15	12	0.40	1097.00	10005.00	19547	20220802	-41.01	10729	20220624	7.47	13500	-14.59	20230406	10750	7.26	20230103	19950	-42.21	20220802	10750	7.26	20230103	5.79	N	038070	500	43 억	152151	N	N	N	N
49	20230622	110409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11560	-90	5	-0.77	394834170	34352	70.88	11650	11650	11400	15140	8160	11650	11493.78	1.75	0	-1289	11996	11822	11696	11522	11396	11760	11460	44	3490	500	8380	10	1	8700676	1006	10.54	1.16	12	0.39	1097.00	10005.00	19547	20220802	-40.86	10729	20220624	7.75	13500	-14.37	20230406	10750	7.53	20230103	19950	-42.06	20220802	10750	7.53	20230103	5.79	N	038070	500	43 억	152151	N	N	N	N
50	20230622	100836	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11420	-230	5	-1.97	265374380	23096	47.66	11650	11650	11400	15140	8160	11650	11490.06	1.75	0	-1700	11996	11822	11696	11522	11396	11760	11460	44	3490	500	8380	10	1	8700676	994	10.41	1.14	12	0.27	1097.00	10005.00	19547	20220802	-41.58	10729	20220624	6.44	13500	-15.41	20230406	10750	6.23	20230103	19950	-42.76	20220802	10750	6.23	20230103	5.79	N	038070	500	43 억	152151	N	N	N	N
51	20230622	090753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11540	-110	5	-0.94	11417520	985	2.03	11650	11650	11540	15140	8160	11650	11591.39	1.75	0	-494	11996	11822	11696	11522	11396	11760	11460	44	3490	500	8380	10	1	8700676	1004	10.52	1.15	12	0.01	1097.00	10005.00	19547	20220802	-40.96	10729	20220624	7.56	13500	-14.52	20230406	10750	7.35	20230103	19950	-42.16	20220802	10750	7.35	20230103	5.79	N	038070	500	43 억	152151	N	N	N	N
52	20230621	160457	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11650	-190	5	-1.60	563146520	48303	178.85	11840	11870	11570	15390	8290	11840	11658.52	1.78	0	-3105	12046	11942	11836	11732	11626	11995	11785	44	3550	500	8520	10	1	8700676	1014	10.62	1.16	12	0.56	1097.00	10005.00	19547	20220802	-40.40	10729	20220624	8.58	13500	-13.70	20230406	10750	8.37	20230103	19950	-41.60	20220802	10750	8.37	20230103	5.81	N	038070	500	43 억	155256	N	N	N	N
53	20230621	150340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11650	-190	5	-1.60	456216510	39089	144.73	11840	11870	11580	15390	8290	11840	11671.10	1.78	0	-2694	12046	11942	11836	11732	11626	11995	11785	44	3550	500	8520	10	1	8700676	1014	10.62	1.16	12	0.45	1097.00	10005.00	19547	20220802	-40.40	10729	20220624	8.58	13500	-13.70	20230406	10750	8.37	20230103	19950	-41.60	20220802	10750	8.37	20230103	5.81	N	038070	500	43 억	155256	N	N	N	N
54	20230621	140755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11650	-190	5	-1.60	431185070	36936	136.76	11840	11870	11580	15390	8290	11840	11673.71	1.78	0	-2435	12046	11942	11836	11732	11626	11995	11785	44	3550	500	8520	10	1	8700676	1014	10.62	1.16	12	0.42	1097.00	10005.00	19547	20220802	-40.40	10729	20220624	8.58	13500	-13.70	20230406	10750	8.37	20230103	19950	-41.60	20220802	10750	8.37	20230103	5.81	N	038070	500	43 억	155256	N	N	N	N
55	20230621	130222	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11600	-240	5	-2.03	402164090	34442	127.53	11840	11870	11580	15390	8290	11840	11676.42	1.78	0	-1841	12046	11942	11836	11732	11626	11995	11785	44	3550	500	8520	10	1	8700676	1009	10.57	1.16	12	0.40	1097.00	10005.00	19547	20220802	-40.66	10729	20220624	8.12	13500	-14.07	20230406	10750	7.91	20230103	19950	-41.85	20220802	10750	7.91	20230103	5.81	N	038070	500	43 억	155256	N	N	N	N
56	20230621	121010	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11660	-180	5	-1.52	244679330	20888	77.34	11840	11870	11610	15390	8290	11840	11713.69	1.78	0	-794	12046	11942	11836	11732	11626	11995	11785	44	3550	500	8520	10	1	8700676	1014	10.63	1.17	12	0.24	1097.00	10005.00	19547	20220802	-40.35	10729	20220624	8.68	13500	-13.63	20230406	10750	8.47	20230103	19950	-41.55	20220802	10750	8.47	20230103	5.81	N	038070	500	43 억	155256	N	N	N	N
57	20230621	110414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11680	-160	5	-1.35	222628470	18998	70.34	11840	11870	11610	15390	8290	11840	11718.33	1.78	0	-786	12046	11942	11836	11732	11626	11995	11785	44	3550	500	8520	10	1	8700676	1016	10.65	1.17	12	0.22	1097.00	10005.00	19547	20220802	-40.25	10729	20220624	8.86	13500	-13.48	20230406	10750	8.65	20230103	19950	-41.45	20220802	10750	8.65	20230103	5.81	N	038070	500	43 억	155256	N	N	N	N
58	20230621	100432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	-30	5	-0.25	54214270	4600	17.03	11840	11870	11760	15390	8290	11840	11785.35	1.78	0	-677	12046	11942	11836	11732	11626	11995	11785	44	3550	500	8520	10	1	8700676	1028	10.77	1.18	12	0.05	1097.00	10005.00	19547	20220802	-39.58	10729	20220624	10.08	13500	-12.52	20230406	10750	9.86	20230103	19950	-40.80	20220802	10750	9.86	20230103	5.81	N	038070	500	43 억	155256	N	N	N	N
59	20230621	090958	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11770	-70	5	-0.59	11708540	993	3.68	11840	11840	11770	15390	8290	11840	11789.55	1.78	0	245	12046	11942	11836	11732	11626	11995	11785	44	3550	500	8520	10	1	8700676	1024	10.73	1.18	12	0.01	1097.00	10005.00	19547	20220802	-39.79	10729	20220624	9.70	13500	-12.81	20230406	10750	9.49	20230103	19950	-41.00	20220802	10750	9.49	20230103	5.81	N	038070	500	43 억	155256	N	N	N	N
60	20230620	160720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11840	40	2	0.34	317272250	26864	96.64	11790	11940	11730	15340	8260	11800	11810.28	1.79	0	-739	12020	11910	11850	11740	11680	11880	11710	44	3540	500	8490	10	1	8700676	1030	10.79	1.18	12	0.31	1097.00	10005.00	19547	20220802	-39.43	10729	20220624	10.36	13500	-12.30	20230406	10750	10.14	20230103	19950	-40.65	20220802	10750	10.14	20230103	5.82	N	038070	500	43 억	155670	N	N	N	N
61	20230620	150314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11900	100	2	0.85	303348100	25686	92.40	11790	11940	11730	15340	8260	11800	11809.86	1.79	0	-477	12020	11910	11850	11740	11680	11880	11710	44	3540	500	8490	10	1	8700676	1035	10.85	1.19	12	0.30	1097.00	10005.00	19547	20220802	-39.12	10729	20220624	10.91	13500	-11.85	20230406	10750	10.70	20230103	19950	-40.35	20220802	10750	10.70	20230103	5.82	N	038070	500	43 억	155670	N	N	N	N
62	20230620	140731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11820	20	2	0.17	219371600	18607	66.94	11790	11880	11730	15340	8260	11800	11789.74	1.79	0	461	12020	11910	11850	11740	11680	11880	11710	44	3540	500	8490	10	1	8700676	1028	10.77	1.18	12	0.21	1097.00	10005.00	19547	20220802	-39.53	10729	20220624	10.17	13500	-12.44	20230406	10750	9.95	20230103	19950	-40.75	20220802	10750	9.95	20230103	5.82	N	038070	500	43 억	155670	N	N	N	N
63	20230620	130333	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11820	20	2	0.17	199964880	16960	61.01	11790	11880	11730	15340	8260	11800	11790.38	1.79	0	794	12020	11910	11850	11740	11680	11880	11710	44	3540	500	8490	10	1	8700676	1028	10.77	1.18	12	0.19	1097.00	10005.00	19547	20220802	-39.53	10729	20220624	10.17	13500	-12.44	20230406	10750	9.95	20230103	19950	-40.75	20220802	10750	9.95	20230103	5.82	N	038070	500	43 억	155670	N	N	N	N
64	20230620	120802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11790	-10	5	-0.08	143968420	12211	43.93	11790	11850	11730	15340	8260	11800	11790.06	1.79	0	1815	12020	11910	11850	11740	11680	11880	11710	44	3540	500	8490	10	1	8700676	1026	10.75	1.18	12	0.14	1097.00	10005.00	19547	20220802	-39.68	10729	20220624	9.89	13500	-12.67	20230406	10750	9.67	20230103	19950	-40.90	20220802	10750	9.67	20230103	5.82	N	038070	500	43 억	155670	N	N	N	N
65	20230620	110747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	0	3	0.00	123388090	10466	37.65	11790	11850	11730	15340	8260	11800	11789.42	1.79	0	1947	12020	11910	11850	11740	11680	11880	11710	44	3540	500	8490	10	1	8700676	1027	10.76	1.18	12	0.12	1097.00	10005.00	19547	20220802	-39.63	10729	20220624	9.98	13500	-12.59	20230406	10750	9.77	20230103	19950	-40.85	20220802	10750	9.77	20230103	5.82	N	038070	500	43 억	155670	N	N	N	N
66	20230620	100457	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11830	30	2	0.25	96711490	8208	29.53	11790	11850	11730	15340	8260	11800	11782.59	1.79	0	2489	12020	11910	11850	11740	11680	11880	11710	44	3540	500	8490	10	1	8700676	1029	10.78	1.18	12	0.09	1097.00	10005.00	19547	20220802	-39.48	10729	20220624	10.26	13500	-12.37	20230406	10750	10.05	20230103	19950	-40.70	20220802	10750	10.05	20230103	5.82	N	038070	500	43 억	155670	N	N	N	N
67	20230620	090528	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11740	-60	5	-0.51	12403530	1054	3.79	11790	11790	11730	15340	8260	11800	11768.06	1.79	0	-10	12020	11910	11850	11740	11680	11880	11710	44	3540	500	8490	10	1	8700676	1021	10.70	1.17	12	0.01	1097.00	10005.00	19547	20220802	-39.94	10729	20220624	9.42	13500	-13.04	20230406	10750	9.21	20230103	19950	-41.15	20220802	10750	9.21	20230103	5.82	N	038070	500	43 억	155670	N	N	N	N
68	20230619	160304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	-140	5	-1.17	327370560	27674	47.59	11940	11960	11790	15520	8360	11940	11830.00	1.85	0	-5494	12093	12016	11913	11836	11733	12055	11875	44	3580	500	8590	10	1	8700676	1027	10.76	1.18	12	0.32	1097.00	10005.00	19547	20220802	-39.63	10729	20220624	9.98	13500	-12.59	20230406	10750	9.77	20230103	19950	-40.85	20220802	10750	9.77	20230103	5.69	N	038070	500	43 억	160863	N	N	N	N
69	20230619	150957	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11820	-120	5	-1.01	289578820	24475	42.09	11940	11960	11790	15520	8360	11940	11831.62	1.85	0	-5012	12093	12016	11913	11836	11733	12055	11875	44	3580	500	8590	10	1	8700676	1028	10.77	1.18	12	0.28	1097.00	10005.00	19547	20220802	-39.53	10729	20220624	10.17	13500	-12.44	20230406	10750	9.95	20230103	19950	-40.75	20220802	10750	9.95	20230103	5.69	N	038070	500	43 억	160863	N	N	N	N
70	20230619	140934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	-130	5	-1.09	217412900	18362	31.58	11940	11960	11800	15520	8360	11940	11840.37	1.85	0	-4500	12093	12016	11913	11836	11733	12055	11875	44	3580	500	8590	10	1	8700676	1028	10.77	1.18	12	0.21	1097.00	10005.00	19547	20220802	-39.58	10729	20220624	10.08	13500	-12.52	20230406	10750	9.86	20230103	19950	-40.80	20220802	10750	9.86	20230103	5.69	N	038070	500	43 억	160863	N	N	N	N
71	20230619	130848	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11860	-80	5	-0.67	149503450	12615	21.69	11940	11960	11810	15520	8360	11940	11851.24	1.85	0	-3586	12093	12016	11913	11836	11733	12055	11875	44	3580	500	8590	10	1	8700676	1032	10.81	1.19	12	0.14	1097.00	10005.00	19547	20220802	-39.33	10729	20220624	10.54	13500	-12.15	20230406	10750	10.33	20230103	19950	-40.55	20220802	10750	10.33	20230103	5.69	N	038070	500	43 억	160863	N	N	N	N
72	20230619	120715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11840	-100	5	-0.84	123340630	10411	17.90	11940	11960	11810	15520	8360	11940	11847.15	1.85	0	-1841	12093	12016	11913	11836	11733	12055	11875	44	3580	500	8590	10	1	8700676	1030	10.79	1.18	12	0.12	1097.00	10005.00	19547	20220802	-39.43	10729	20220624	10.36	13500	-12.30	20230406	10750	10.14	20230103	19950	-40.65	20220802	10750	10.14	20230103	5.69	N	038070	500	43 억	160863	N	N	N	N
73	20230619	110248	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11850	-90	5	-0.75	89389730	7543	12.97	11940	11960	11810	15520	8360	11940	11850.69	1.85	0	-1086	12093	12016	11913	11836	11733	12055	11875	44	3580	500	8590	10	1	8700676	1031	10.80	1.18	12	0.09	1097.00	10005.00	19547	20220802	-39.38	10729	20220624	10.45	13500	-12.22	20230406	10750	10.23	20230103	19950	-40.60	20220802	10750	10.23	20230103	5.69	N	038070	500	43 억	160863	N	N	N	N
74	20230619	100933	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11880	-60	5	-0.50	72985960	6159	10.59	11940	11960	11810	15520	8360	11940	11850.29	1.85	0	-198	12093	12016	11913	11836	11733	12055	11875	44	3580	500	8590	10	1	8700676	1034	10.83	1.19	12	0.07	1097.00	10005.00	19547	20220802	-39.22	10729	20220624	10.73	13500	-12.00	20230406	10750	10.51	20230103	19950	-40.45	20220802	10750	10.51	20230103	5.69	N	038070	500	43 억	160863	N	N	N	N
75	20230619	090303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11870	-70	5	-0.59	5126220	430	0.74	11940	11940	11870	15520	8360	11940	11921.44	1.85	0	-286	12093	12016	11913	11836	11733	12055	11875	44	3580	500	8590	10	1	8700676	1033	10.82	1.19	12	0.00	1097.00	10005.00	19547	20220802	-39.27	10729	20220624	10.63	13500	-12.07	20230406	10750	10.42	20230103	19950	-40.50	20220802	10750	10.42	20230103	5.69	N	038070	500	43 억	160863	N	N	N	N
76	20230616	160236	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11940	80	2	0.67	681671330	57397	104.10	11860	11990	11810	15410	8310	11860	11876.42	1.84	0	527	12033	11946	11853	11766	11673	11900	11720	44	3550	500	8530	10	1	8700676	1039	10.88	1.19	12	0.66	1097.00	10005.00	19547	20220802	-38.92	10729	20220624	11.29	13500	-11.56	20230406	10750	11.07	20230103	19950	-40.15	20220802	10750	11.07	20230103	5.65	N	038070	500	43 억	160026	N	N	N	N
77	20230616	150626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	30	2	0.25	653284810	55012	99.78	11860	11990	11810	15410	8310	11860	11875.31	1.84	0	606	12033	11946	11853	11766	11673	11900	11720	44	3550	500	8530	10	1	8700676	1035	10.84	1.19	12	0.63	1097.00	10005.00	19547	20220802	-39.17	10729	20220624	10.82	13500	-11.93	20230406	10750	10.60	20230103	19950	-40.40	20220802	10750	10.60	20230103	5.65	N	038070	500	43 억	160026	N	N	N	N
78	20230616	140219	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11850	-10	5	-0.08	545024410	45889	83.23	11860	11990	11810	15410	8310	11860	11877.02	1.84	0	1041	12033	11946	11853	11766	11673	11900	11720	44	3550	500	8530	10	1	8700676	1031	10.80	1.18	12	0.53	1097.00	10005.00	19547	20220802	-39.38	10729	20220624	10.45	13500	-12.22	20230406	10750	10.23	20230103	19950	-40.60	20220802	10750	10.23	20230103	5.65	N	038070	500	43 억	160026	N	N	N	N
79	20230616	130652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	30	2	0.25	511186450	43032	78.05	11860	11990	11810	15410	8310	11860	11879.22	1.84	0	2626	12033	11946	11853	11766	11673	11900	11720	44	3550	500	8530	10	1	8700676	1035	10.84	1.19	12	0.49	1097.00	10005.00	19547	20220802	-39.17	10729	20220624	10.82	13500	-11.93	20230406	10750	10.60	20230103	19950	-40.40	20220802	10750	10.60	20230103	5.65	N	038070	500	43 억	160026	N	N	N	N
80	20230616	120619	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11850	-10	5	-0.08	476361530	40091	72.71	11860	11990	11810	15410	8310	11860	11882.01	1.84	0	2959	12033	11946	11853	11766	11673	11900	11720	44	3550	500	8530	10	1	8700676	1031	10.80	1.18	12	0.46	1097.00	10005.00	19547	20220802	-39.38	10729	20220624	10.45	13500	-12.22	20230406	10750	10.23	20230103	19950	-40.60	20220802	10750	10.23	20230103	5.65	N	038070	500	43 억	160026	N	N	N	N
81	20230616	110847	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	30	2	0.25	305002080	25614	46.46	11860	11990	11810	15410	8310	11860	11907.63	1.84	0	2855	12033	11946	11853	11766	11673	11900	11720	44	3550	500	8530	10	1	8700676	1035	10.84	1.19	12	0.29	1097.00	10005.00	19547	20220802	-39.17	10729	20220624	10.82	13500	-11.93	20230406	10750	10.60	20230103	19950	-40.40	20220802	10750	10.60	20230103	5.65	N	038070	500	43 억	160026	N	N	N	N
82	20230616	100539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11940	80	2	0.67	125349070	10542	19.12	11860	11970	11810	15410	8310	11860	11890.44	1.84	0	1098	12033	11946	11853	11766	11673	11900	11720	44	3550	500	8530	10	1	8700676	1039	10.88	1.19	12	0.12	1097.00	10005.00	19547	20220802	-38.92	10729	20220624	11.29	13500	-11.56	20230406	10750	11.07	20230103	19950	-40.15	20220802	10750	11.07	20230103	5.65	N	038070	500	43 억	160026	N	N	N	N
83	20230616	090250	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11850	-10	5	-0.08	16495000	1391	2.52	11860	11920	11850	15410	8310	11860	11858.38	1.84	0	-144	12033	11946	11853	11766	11673	11900	11720	44	3550	500	8530	10	1	8700676	1031	10.80	1.18	12	0.02	1097.00	10005.00	19547	20220802	-39.38	10729	20220624	10.45	13500	-12.22	20230406	10750	10.23	20230103	19950	-40.60	20220802	10750	10.23	20230103	5.65	N	038070	500	43 억	160026	N	N	N	N
84	20230615	150210	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11870	-30	5	-0.25	557055910	47100	59.10	11910	11940	11760	15470	8330	11900	11827.09	1.96	0	-9834	12260	12080	11940	11760	11620	12010	11690	44	3570	500	8560	10	1	8700676	1033	10.82	1.19	12	0.54	1097.00	10005.00	19547	20220802	-39.27	10729	20220624	10.63	13500	-12.07	20230406	10750	10.42	20230103	19950	-40.50	20220802	10750	10.42	20230103	5.74	N	038070	500	43 억	170316	N	N	N	N
85	20230615	140540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11820	-80	5	-0.67	404309310	34187	42.90	11910	11940	11760	15470	8330	11900	11826.41	1.96	0	-10001	12260	12080	11940	11760	11620	12010	11690	44	3570	500	8560	10	1	8700676	1028	10.77	1.18	12	0.39	1097.00	10005.00	19547	20220802	-39.53	10729	20220624	10.17	13500	-12.44	20230406	10750	9.95	20230103	19950	-40.75	20220802	10750	9.95	20230103	5.74	N	038070	500	43 억	170316	N	N	N	N
86	20230615	130106	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	-100	5	-0.84	349999560	29581	37.12	11910	11940	11760	15470	8330	11900	11831.90	1.96	0	-8814	12260	12080	11940	11760	11620	12010	11690	44	3570	500	8560	10	1	8700676	1027	10.76	1.18	12	0.34	1097.00	10005.00	19547	20220802	-39.63	10729	20220624	9.98	13500	-12.59	20230406	10750	9.77	20230103	19950	-40.85	20220802	10750	9.77	20230103	5.74	N	038070	500	43 억	170316	N	N	N	N
87	20230615	120636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	-100	5	-0.84	323595970	27341	34.31	11910	11940	11760	15470	8330	11900	11835.56	1.96	0	-8539	12260	12080	11940	11760	11620	12010	11690	44	3570	500	8560	10	1	8700676	1027	10.76	1.18	12	0.31	1097.00	10005.00	19547	20220802	-39.63	10729	20220624	9.98	13500	-12.59	20230406	10750	9.77	20230103	19950	-40.85	20220802	10750	9.77	20230103	5.74	N	038070	500	43 억	170316	N	N	N	N
88	20230615	110543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11790	-110	5	-0.92	262935880	22189	27.84	11910	11940	11760	15470	8330	11900	11849.83	1.96	0	-7474	12260	12080	11940	11760	11620	12010	11690	44	3570	500	8560	10	1	8700676	1026	10.75	1.18	12	0.26	1097.00	10005.00	19547	20220802	-39.68	10729	20220624	9.89	13500	-12.67	20230406	10750	9.67	20230103	19950	-40.90	20220802	10750	9.67	20230103	5.74	N	038070	500	43 억	170316	N	N	N	N
89	20230611	184633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12280	-120	5	-0.97	605042700	49022	74.81	12320	12510	12260	16120	8680	12400	12341.80	2.29	1478	1449	12733	12566	12333	12166	11933	12650	12250	44	3720	500	8920	10	1	8700676	1068	11.19	1.23	12	0.56	1097.00	10005.00	19547	20220802	-37.18	10729	20220624	14.46	13500	-9.04	20230406	10750	14.23	20230103	19950	-38.45	20220802	10750	14.23	20230103	5.71	N	038070	500	43 억	199214	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History