KissMeData/121440/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160733	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4790	-10	5	-0.21	246507820	51613	59.96	4785	4805	4750	6240	3360	4800	4776.05	2.35	0	-3714	4950	4875	4820	4745	4690	4847	4717	214	1440	500	3450	5	1	42836818	2052	2.36	0.30	12	0.12	2029.00	15936.00	8470	20220822	-43.45	4360	20230103	9.86	5520	-13.22	20230419	4360	9.86	20230103	8470	-43.45	20220822	4360	9.86	20230103	1.90	N	121440	500	214 억	1008714	N	N	4	N	N
3	20230630	150736	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4805	5	2	0.10	236162455	49454	57.45	4785	4805	4750	6240	3360	4800	4775.40	2.35	0	-3280	4950	4875	4820	4745	4690	4847	4717	214	1440	500	3450	5	1	42836818	2058	2.37	0.30	12	0.12	2029.00	15936.00	8470	20220822	-43.27	4360	20230103	10.21	5520	-12.95	20230419	4360	10.21	20230103	8470	-43.27	20220822	4360	10.21	20230103	1.90	N	121440	500	214 억	1008714	N	N	5	N	N
4	20230630	140734	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4800	0	3	0.00	209264535	43833	50.92	4785	4800	4750	6240	3360	4800	4774.13	2.35	0	-3796	4950	4875	4820	4745	4690	4847	4717	214	1440	500	3450	5	1	42836818	2056	2.37	0.30	12	0.10	2029.00	15936.00	8470	20220822	-43.33	4360	20230103	10.09	5520	-13.04	20230419	4360	10.09	20230103	8470	-43.33	20220822	4360	10.09	20230103	1.90	N	121440	500	214 억	1008714	N	N	5	N	N
5	20230630	130735	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4775	-25	5	-0.52	181842280	38093	44.25	4785	4800	4750	6240	3360	4800	4773.64	2.35	0	-3552	4950	4875	4820	4745	4690	4847	4717	214	1440	500	3450	5	1	42836818	2045	2.35	0.30	12	0.09	2029.00	15936.00	8470	20220822	-43.62	4360	20230103	9.52	5520	-13.50	20230419	4360	9.52	20230103	8470	-43.62	20220822	4360	9.52	20230103	1.90	N	121440	500	214 억	1008714	N	N	5	N	N
6	20230630	120732	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4770	-30	5	-0.62	178303945	37352	43.39	4785	4800	4750	6240	3360	4800	4773.61	2.35	0	-3170	4950	4875	4820	4745	4690	4847	4717	214	1440	500	3450	5	1	42836818	2043	2.35	0.30	12	0.09	2029.00	15936.00	8470	20220822	-43.68	4360	20230103	9.40	5520	-13.59	20230419	4360	9.40	20230103	8470	-43.68	20220822	4360	9.40	20230103	1.90	N	121440	500	214 억	1008714	N	N	5	N	N
7	20230630	110736	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4790	-10	5	-0.21	113244010	23737	27.57	4785	4800	4750	6240	3360	4800	4770.78	2.35	0	-2533	4950	4875	4820	4745	4690	4847	4717	214	1440	500	3450	5	1	42836818	2052	2.36	0.30	12	0.06	2029.00	15936.00	8470	20220822	-43.45	4360	20230103	9.86	5520	-13.22	20230419	4360	9.86	20230103	8470	-43.45	20220822	4360	9.86	20230103	1.90	N	121440	500	214 억	1008714	N	N	5	N	N
8	20230630	100735	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4785	-15	5	-0.31	27860255	5826	6.77	4785	4800	4765	6240	3360	4800	4782.05	2.35	0	-2188	4950	4875	4820	4745	4690	4847	4717	214	1440	500	3450	5	1	42836818	2050	2.36	0.30	12	0.01	2029.00	15936.00	8470	20220822	-43.51	4360	20230103	9.75	5520	-13.32	20230419	4360	9.75	20230103	8470	-43.51	20220822	4360	9.75	20230103	1.90	N	121440	500	214 억	1008714	N	N	5	N	N
9	20230630	090735	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4800	0	3	0.00	8036240	1678	1.95	4785	4800	4785	6240	3360	4800	4789.17	2.35	0	-857	4950	4875	4820	4745	4690	4847	4717	214	1440	500	3450	5	1	42836818	2056	2.37	0.30	12	0.00	2029.00	15936.00	8470	20220822	-43.33	4360	20230103	10.09	5520	-13.04	20230419	4360	10.09	20230103	8470	-43.33	20220822	4360	10.09	20230103	1.90	N	121440	500	214 억	1008714	N	N	5	N	N
10	20230629	160733	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4800	-35	5	-0.72	415161410	86079	182.95	4835	4895	4765	6280	3385	4835	4823.03	2.38	0	-18748	4918	4876	4848	4806	4778	4897	4827	214	1447	500	3480	5	1	42836818	2056	2.37	0.30	12	0.20	2029.00	15936.00	8470	20220822	-43.33	4360	20230103	10.09	5520	-13.04	20230419	4360	10.09	20230103	8470	-43.33	20220822	4360	10.09	20230103	1.90	N	121440	500	214 억	1018565	N	N	5	N	N
11	20230629	150732	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4785	-50	5	-1.03	397481110	82382	175.09	4835	4895	4765	6280	3385	4835	4824.85	2.38	0	-18283	4918	4876	4848	4806	4778	4897	4827	214	1447	500	3480	5	1	42836818	2050	2.36	0.30	12	0.19	2029.00	15936.00	8470	20220822	-43.51	4360	20230103	9.75	5520	-13.32	20230419	4360	9.75	20230103	8470	-43.51	20220822	4360	9.75	20230103	1.90	N	121440	500	214 억	1018565	N	N	0	N	N
12	20230629	140729	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4830	-5	5	-0.10	255350455	52749	112.11	4835	4895	4810	6280	3385	4835	4840.86	2.38	0	-14424	4918	4876	4848	4806	4778	4897	4827	214	1447	500	3480	5	1	42836818	2069	2.38	0.30	12	0.12	2029.00	15936.00	8470	20220822	-42.98	4360	20230103	10.78	5520	-12.50	20230419	4360	10.78	20230103	8470	-42.98	20220822	4360	10.78	20230103	1.90	N	121440	500	214 억	1018565	N	N	0	N	N
13	20230629	130729	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4825	-10	5	-0.21	225178040	46505	98.84	4835	4895	4810	6280	3385	4835	4842.02	2.38	0	-14153	4918	4876	4848	4806	4778	4897	4827	214	1447	500	3480	5	1	42836818	2067	2.38	0.30	12	0.11	2029.00	15936.00	8470	20220822	-43.03	4360	20230103	10.67	5520	-12.59	20230419	4360	10.67	20230103	8470	-43.03	20220822	4360	10.67	20230103	1.90	N	121440	500	214 억	1018565	N	N	0	N	N
14	20230629	120732	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4825	-10	5	-0.21	204318280	42183	89.66	4835	4895	4810	6280	3385	4835	4843.62	2.38	0	-10824	4918	4876	4848	4806	4778	4897	4827	214	1447	500	3480	5	1	42836818	2067	2.38	0.30	12	0.10	2029.00	15936.00	8470	20220822	-43.03	4360	20230103	10.67	5520	-12.59	20230419	4360	10.67	20230103	8470	-43.03	20220822	4360	10.67	20230103	1.90	N	121440	500	214 억	1018565	N	N	0	N	N
15	20230629	110733	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4825	-10	5	-0.21	180394850	37221	79.11	4835	4895	4810	6280	3385	4835	4846.59	2.38	0	-7958	4918	4876	4848	4806	4778	4897	4827	214	1447	500	3480	5	1	42836818	2067	2.38	0.30	12	0.09	2029.00	15936.00	8470	20220822	-43.03	4360	20230103	10.67	5520	-12.59	20230419	4360	10.67	20230103	8470	-43.03	20220822	4360	10.67	20230103	1.90	N	121440	500	214 억	1018565	N	N	0	N	N
16	20230629	100734	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4880	45	2	0.93	80297420	16549	35.17	4835	4885	4820	6280	3385	4835	4852.10	2.38	0	-8162	4918	4876	4848	4806	4778	4897	4827	214	1447	500	3480	5	1	42836818	2090	2.41	0.31	12	0.04	2029.00	15936.00	8470	20220822	-42.38	4360	20230103	11.93	5520	-11.59	20230419	4360	11.93	20230103	8470	-42.38	20220822	4360	11.93	20230103	1.90	N	121440	500	214 억	1018565	N	N	0	N	N
17	20230629	090704	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4830	-5	5	-0.10	9134590	1891	4.02	4835	4880	4830	6280	3385	4835	4830.56	2.38	0	-1875	4918	4876	4848	4806	4778	4897	4827	214	1447	500	3480	5	1	42836818	2069	2.38	0.30	12	0.00	2029.00	15936.00	8470	20220822	-42.98	4360	20230103	10.78	5520	-12.50	20230419	4360	10.78	20230103	8470	-42.98	20220822	4360	10.78	20230103	1.90	N	121440	500	214 억	1018565	N	N	0	N	N
18	20230628	160722	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4835	0	3	0.00	227160730	46989	174.71	4825	4890	4820	6280	3385	4835	4834.34	2.38	0	-3768	4921	4877	4846	4802	4771	4862	4787	214	1447	500	3480	5	1	42836818	2071	2.38	0.30	12	0.11	2029.00	15936.00	8470	20220822	-42.92	4360	20230103	10.89	5520	-12.41	20230419	4360	10.89	20230103	8470	-42.92	20220822	4360	10.89	20230103	1.89	N	121440	500	214 억	1018070	N	N	2	N	N
19	20230628	150728	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4825	-10	5	-0.21	213389500	44135	164.10	4825	4890	4820	6280	3385	4835	4834.93	2.38	0	-3758	4921	4877	4846	4802	4771	4862	4787	214	1447	500	3480	5	1	42836818	2067	2.38	0.30	12	0.10	2029.00	15936.00	8470	20220822	-43.03	4360	20230103	10.67	5520	-12.59	20230419	4360	10.67	20230103	8470	-43.03	20220822	4360	10.67	20230103	1.89	N	121440	500	214 억	1018070	N	N	2	N	N
20	20230628	140726	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4820	-15	5	-0.31	190599040	39411	146.53	4825	4890	4820	6280	3385	4835	4836.19	2.38	0	-3691	4921	4877	4846	4802	4771	4862	4787	214	1447	500	3480	5	1	42836818	2065	2.38	0.30	12	0.09	2029.00	15936.00	8470	20220822	-43.09	4360	20230103	10.55	5520	-12.68	20230419	4360	10.55	20230103	8470	-43.09	20220822	4360	10.55	20230103	1.89	N	121440	500	214 억	1018070	N	N	2	N	N
21	20230628	130727	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4835	0	3	0.00	136179370	28140	104.63	4825	4890	4820	6280	3385	4835	4839.35	2.38	0	-2862	4921	4877	4846	4802	4771	4862	4787	214	1447	500	3480	5	1	42836818	2071	2.38	0.30	12	0.07	2029.00	15936.00	8470	20220822	-42.92	4360	20230103	10.89	5520	-12.41	20230419	4360	10.89	20230103	8470	-42.92	20220822	4360	10.89	20230103	1.89	N	121440	500	214 억	1018070	N	N	2	N	N
22	20230628	120729	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4830	-5	5	-0.10	115574740	23878	88.78	4825	4890	4820	6280	3385	4835	4840.22	2.38	0	-2843	4921	4877	4846	4802	4771	4862	4787	214	1447	500	3480	5	1	42836818	2069	2.38	0.30	12	0.06	2029.00	15936.00	8470	20220822	-42.98	4360	20230103	10.78	5520	-12.50	20230419	4360	10.78	20230103	8470	-42.98	20220822	4360	10.78	20230103	1.89	N	121440	500	214 억	1018070	N	N	2	N	N
23	20230628	110731	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4835	0	3	0.00	92556725	19116	71.07	4825	4890	4820	6280	3385	4835	4841.85	2.38	0	-2349	4921	4877	4846	4802	4771	4862	4787	214	1447	500	3480	5	1	42836818	2071	2.38	0.30	12	0.04	2029.00	15936.00	8470	20220822	-42.92	4360	20230103	10.89	5520	-12.41	20230419	4360	10.89	20230103	8470	-42.92	20220822	4360	10.89	20230103	1.89	N	121440	500	214 억	1018070	N	N	2	N	N
24	20230628	100731	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4835	0	3	0.00	55948420	11540	42.91	4825	4890	4820	6280	3385	4835	4848.22	2.38	0	-170	4921	4877	4846	4802	4771	4862	4787	214	1447	500	3480	5	1	42836818	2071	2.38	0.30	12	0.03	2029.00	15936.00	8470	20220822	-42.92	4360	20230103	10.89	5520	-12.41	20230419	4360	10.89	20230103	8470	-42.92	20220822	4360	10.89	20230103	1.89	N	121440	500	214 억	1018070	N	N	2	N	N
25	20230628	090729	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4850	15	2	0.31	9427160	1948	7.24	4825	4890	4825	6280	3385	4835	4839.40	2.38	0	-572	4921	4877	4846	4802	4771	4862	4787	214	1447	500	3480	5	1	42836818	2078	2.39	0.30	12	0.00	2029.00	15936.00	8470	20220822	-42.74	4360	20230103	11.24	5520	-12.14	20230419	4360	11.24	20230103	8470	-42.74	20220822	4360	11.24	20230103	1.89	N	121440	500	214 억	1018070	N	N	2	N	N
26	20230627	160726	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4835	-10	5	-0.21	128675350	26608	39.14	4890	4890	4815	6290	3395	4845	4835.97	2.39	0	-6185	4975	4910	4855	4790	4735	4882	4762	214	1447	500	3480	5	1	42836818	2071	2.38	0.30	12	0.06	2029.00	15936.00	8470	20220822	-42.92	4360	20230103	10.89	5520	-12.41	20230419	4360	10.89	20230103	8470	-42.92	20220822	4360	10.89	20230103	1.89	N	121440	500	214 억	1025206	N	N	2	N	N
27	20230627	150732	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4840	-5	5	-0.10	123001905	25435	37.41	4890	4890	4815	6290	3395	4845	4835.93	2.39	0	-6042	4975	4910	4855	4790	4735	4882	4762	214	1447	500	3480	5	1	42836818	2073	2.39	0.30	12	0.06	2029.00	15936.00	8470	20220822	-42.86	4360	20230103	11.01	5520	-12.32	20230419	4360	11.01	20230103	8470	-42.86	20220822	4360	11.01	20230103	1.89	N	121440	500	214 억	1025206	N	N	13	N	N
28	20230627	140741	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4845	0	3	0.00	110444675	22842	33.60	4890	4890	4815	6290	3395	4845	4835.16	2.39	0	-5889	4975	4910	4855	4790	4735	4882	4762	214	1447	500	3480	5	1	42836818	2075	2.39	0.30	12	0.05	2029.00	15936.00	8470	20220822	-42.80	4360	20230103	11.12	5520	-12.23	20230419	4360	11.12	20230103	8470	-42.80	20220822	4360	11.12	20230103	1.89	N	121440	500	214 억	1025206	N	N	13	N	N
29	20230627	130738	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4840	-5	5	-0.10	93876460	19423	28.57	4890	4890	4815	6290	3395	4845	4833.26	2.39	0	-4690	4975	4910	4855	4790	4735	4882	4762	214	1447	500	3480	5	1	42836818	2073	2.39	0.30	12	0.05	2029.00	15936.00	8470	20220822	-42.86	4360	20230103	11.01	5520	-12.32	20230419	4360	11.01	20230103	8470	-42.86	20220822	4360	11.01	20230103	1.89	N	121440	500	214 억	1025206	N	N	13	N	N
30	20230627	120740	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4830	-15	5	-0.31	74754120	15473	22.76	4890	4890	4815	6290	3395	4845	4831.26	2.39	0	-4354	4975	4910	4855	4790	4735	4882	4762	214	1447	500	3480	5	1	42836818	2069	2.38	0.30	12	0.04	2029.00	15936.00	8470	20220822	-42.98	4360	20230103	10.78	5520	-12.50	20230419	4360	10.78	20230103	8470	-42.98	20220822	4360	10.78	20230103	1.89	N	121440	500	214 억	1025206	N	N	13	N	N
31	20230627	110746	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4835	-10	5	-0.21	62087600	12852	18.90	4890	4890	4815	6290	3395	4845	4830.97	2.39	0	-3008	4975	4910	4855	4790	4735	4882	4762	214	1447	500	3480	5	1	42836818	2071	2.38	0.30	12	0.03	2029.00	15936.00	8470	20220822	-42.92	4360	20230103	10.89	5520	-12.41	20230419	4360	10.89	20230103	8470	-42.92	20220822	4360	10.89	20230103	1.89	N	121440	500	214 억	1025206	N	N	13	N	N
32	20230627	100723	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4830	-15	5	-0.31	21153510	4372	6.43	4890	4890	4815	6290	3395	4845	4838.41	2.39	0	451	4975	4910	4855	4790	4735	4882	4762	214	1447	500	3480	5	1	42836818	2069	2.38	0.30	12	0.01	2029.00	15936.00	8470	20220822	-42.98	4360	20230103	10.78	5520	-12.50	20230419	4360	10.78	20230103	8470	-42.98	20220822	4360	10.78	20230103	1.89	N	121440	500	214 억	1025206	N	N	13	N	N
33	20230627	090728	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4830	-15	5	-0.31	6635550	1361	2.00	4890	4890	4830	6290	3395	4845	4875.50	2.39	0	-1034	4975	4910	4855	4790	4735	4882	4762	214	1447	500	3480	5	1	42836818	2069	2.38	0.30	12	0.00	2029.00	15936.00	8470	20220822	-42.98	4360	20230103	10.78	5520	-12.50	20230419	4360	10.78	20230103	8470	-42.98	20220822	4360	10.78	20230103	1.89	N	121440	500	214 억	1025206	N	N	13	N	N
34	20230626	160726	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4845	-40	5	-0.82	328160360	67983	113.52	4920	4920	4800	6350	3420	4885	4827.09	2.39	0	1964	4988	4936	4898	4846	4808	4917	4827	214	1465	500	3510	5	1	42836818	2075	2.39	0.30	12	0.16	2029.00	15936.00	8470	20220822	-42.80	4360	20230103	11.12	5520	-12.23	20230419	4360	11.12	20230103	8470	-42.80	20220822	4360	11.12	20230103	1.87	N	121440	500	214 억	1023243	N	N	13	N	N
35	20230626	150732	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4840	-45	5	-0.92	324020275	67128	112.09	4920	4920	4800	6350	3420	4885	4826.90	2.39	0	1964	4988	4936	4898	4846	4808	4917	4827	214	1465	500	3510	5	1	42836818	2073	2.39	0.30	12	0.16	2029.00	15936.00	8470	20220822	-42.86	4360	20230103	11.01	5520	-12.32	20230419	4360	11.01	20230103	8470	-42.86	20220822	4360	11.01	20230103	1.87	N	121440	500	214 억	1023243	N	N	0	N	N
36	20230626	140730	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4840	-45	5	-0.92	305039980	63208	105.54	4920	4920	4800	6350	3420	4885	4825.97	2.39	0	1964	4988	4936	4898	4846	4808	4917	4827	214	1465	500	3510	5	1	42836818	2073	2.39	0.30	12	0.15	2029.00	15936.00	8470	20220822	-42.86	4360	20230103	11.01	5520	-12.32	20230419	4360	11.01	20230103	8470	-42.86	20220822	4360	11.01	20230103	1.87	N	121440	500	214 억	1023243	N	N	0	N	N
37	20230626	130727	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4850	-35	5	-0.72	290117510	60127	100.40	4920	4920	4800	6350	3420	4885	4825.08	2.39	0	2334	4988	4936	4898	4846	4808	4917	4827	214	1465	500	3510	5	1	42836818	2078	2.39	0.30	12	0.14	2029.00	15936.00	8470	20220822	-42.74	4360	20230103	11.24	5520	-12.14	20230419	4360	11.24	20230103	8470	-42.74	20220822	4360	11.24	20230103	1.87	N	121440	500	214 억	1023243	N	N	0	N	N
38	20230626	120726	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4835	-50	5	-1.02	280619540	58160	97.11	4920	4920	4800	6350	3420	4885	4824.96	2.39	0	1888	4988	4936	4898	4846	4808	4917	4827	214	1465	500	3510	5	1	42836818	2071	2.38	0.30	12	0.14	2029.00	15936.00	8470	20220822	-42.92	4360	20230103	10.89	5520	-12.41	20230419	4360	10.89	20230103	8470	-42.92	20220822	4360	10.89	20230103	1.87	N	121440	500	214 억	1023243	N	N	0	N	N
39	20230626	110726	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4825	-60	5	-1.23	154395305	31981	53.40	4920	4920	4805	6350	3420	4885	4827.72	2.39	0	1922	4988	4936	4898	4846	4808	4917	4827	214	1465	500	3510	5	1	42836818	2067	2.38	0.30	12	0.07	2029.00	15936.00	8470	20220822	-43.03	4360	20230103	10.67	5520	-12.59	20230419	4360	10.67	20230103	8470	-43.03	20220822	4360	10.67	20230103	1.87	N	121440	500	214 억	1023243	N	N	0	N	N
40	20230626	100726	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4830	-55	5	-1.13	73866015	15265	25.49	4920	4920	4815	6350	3420	4885	4838.91	2.39	0	817	4988	4936	4898	4846	4808	4917	4827	214	1465	500	3510	5	1	42836818	2069	2.38	0.30	12	0.04	2029.00	15936.00	8470	20220822	-42.98	4360	20230103	10.78	5520	-12.50	20230419	4360	10.78	20230103	8470	-42.98	20220822	4360	10.78	20230103	1.87	N	121440	500	214 억	1023243	N	N	0	N	N
41	20230626	090728	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4835	-50	5	-1.02	9394410	1920	3.21	4920	4920	4835	6350	3420	4885	4892.92	2.39	0	-1001	4988	4936	4898	4846	4808	4917	4827	214	1465	500	3510	5	1	42836818	2071	2.38	0.30	12	0.00	2029.00	15936.00	8470	20220822	-42.92	4360	20230103	10.89	5520	-12.41	20230419	4360	10.89	20230103	8470	-42.92	20220822	4360	10.89	20230103	1.87	N	121440	500	214 억	1023243	N	N	0	N	N
42	20230623	174559	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4885	-40	5	-0.81	293029185	59888	122.92	4925	4950	4860	6400	3450	4925	4892.95	2.40	0	-5621	4971	4947	4921	4897	4871	4950	4900	214	1475	500	3540	5	1	42836818	2093	2.41	0.31	12	0.14	2029.00	15936.00	8470	20220822	-42.33	4360	20230103	12.04	5520	-11.50	20230419	4360	12.04	20230103	8470	-42.33	20220822	4360	12.04	20230103	1.82	N	121440	500	214 억	1028864	N	N	19	N	N
43	20230623	140608	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4880	-45	5	-0.91	256584380	52429	107.61	4925	4950	4860	6400	3450	4925	4893.94	2.40	0	-4876	4971	4947	4921	4897	4871	4950	4900	214	1475	500	3540	5	1	42836818	2090	2.41	0.31	12	0.12	2029.00	15936.00	8470	20220822	-42.38	4360	20230103	11.93	5520	-11.59	20230419	4360	11.93	20230103	8470	-42.38	20220822	4360	11.93	20230103	1.82	N	121440	500	214 억	1028864	N	N	19	N	N
44	20230622	160805	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4925	-15	5	-0.30	239518300	48722	53.37	4925	4945	4895	6420	3460	4940	4916.02	2.44	0	-14871	5033	4986	4953	4906	4873	4970	4890	214	1480	500	3550	5	1	42836818	2110	2.43	0.31	12	0.11	2029.00	15936.00	8470	20220822	-41.85	4360	20230103	12.96	5520	-10.78	20230419	4360	12.96	20230103	8470	-41.85	20220822	4360	12.96	20230103	1.81	N	121440	500	214 억	1043711	N	N	19	N	N
45	20230622	150233	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4920	-20	5	-0.40	228891250	46564	51.00	4925	4945	4895	6420	3460	4940	4915.63	2.44	0	-14647	5033	4986	4953	4906	4873	4970	4890	214	1480	500	3550	5	1	42836818	2108	2.42	0.31	12	0.11	2029.00	15936.00	8470	20220822	-41.91	4360	20230103	12.84	5520	-10.87	20230419	4360	12.84	20230103	8470	-41.91	20220822	4360	12.84	20230103	1.81	N	121440	500	214 억	1043711	N	N	13	N	N
46	20230622	140158	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4920	-20	5	-0.40	212617525	43255	47.38	4925	4945	4895	6420	3460	4940	4915.44	2.44	0	-13427	5033	4986	4953	4906	4873	4970	4890	214	1480	500	3550	5	1	42836818	2108	2.42	0.31	12	0.10	2029.00	15936.00	8470	20220822	-41.91	4360	20230103	12.84	5520	-10.87	20230419	4360	12.84	20230103	8470	-41.91	20220822	4360	12.84	20230103	1.81	N	121440	500	214 억	1043711	N	N	13	N	N
47	20230622	130213	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4935	-5	5	-0.10	171066600	34815	38.13	4925	4945	4895	6420	3460	4940	4913.59	2.44	0	-11292	5033	4986	4953	4906	4873	4970	4890	214	1480	500	3550	5	1	42836818	2114	2.43	0.31	12	0.08	2029.00	15936.00	8470	20220822	-41.74	4360	20230103	13.19	5520	-10.60	20230419	4360	13.19	20230103	8470	-41.74	20220822	4360	13.19	20230103	1.81	N	121440	500	214 억	1043711	N	N	13	N	N
48	20230622	120911	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4935	-5	5	-0.10	138889420	28289	30.99	4925	4945	4895	6420	3460	4940	4909.66	2.44	0	-7029	5033	4986	4953	4906	4873	4970	4890	214	1480	500	3550	5	1	42836818	2114	2.43	0.31	12	0.07	2029.00	15936.00	8470	20220822	-41.74	4360	20230103	13.19	5520	-10.60	20230419	4360	13.19	20230103	8470	-41.74	20220822	4360	13.19	20230103	1.81	N	121440	500	214 억	1043711	N	N	13	N	N
49	20230622	110856	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4930	-10	5	-0.20	133796585	27258	29.86	4925	4940	4895	6420	3460	4940	4908.53	2.44	0	-6419	5033	4986	4953	4906	4873	4970	4890	214	1480	500	3550	5	1	42836818	2112	2.43	0.31	12	0.06	2029.00	15936.00	8470	20220822	-41.79	4360	20230103	13.07	5520	-10.69	20230419	4360	13.07	20230103	8470	-41.79	20220822	4360	13.07	20230103	1.81	N	121440	500	214 억	1043711	N	N	13	N	N
50	20230622	100626	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4935	-5	5	-0.10	124517710	25376	27.79	4925	4940	4895	6420	3460	4940	4906.91	2.44	0	-5052	5033	4986	4953	4906	4873	4970	4890	214	1480	500	3550	5	1	42836818	2114	2.43	0.31	12	0.06	2029.00	15936.00	8470	20220822	-41.74	4360	20230103	13.19	5520	-10.60	20230419	4360	13.19	20230103	8470	-41.74	20220822	4360	13.19	20230103	1.81	N	121440	500	214 억	1043711	N	N	13	N	N
51	20230622	090649	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4910	-30	5	-0.61	6890185	1403	1.54	4925	4930	4900	6420	3460	4940	4911.04	2.44	0	-1276	5033	4986	4953	4906	4873	4970	4890	214	1480	500	3550	5	1	42836818	2103	2.42	0.31	12	0.00	2029.00	15936.00	8470	20220822	-42.03	4360	20230103	12.61	5520	-11.05	20230419	4360	12.61	20230103	8470	-42.03	20220822	4360	12.61	20230103	1.81	N	121440	500	214 억	1043711	N	N	13	N	N
52	20230621	160136	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4940	-70	5	-1.40	451811665	91292	115.59	5000	5000	4920	6510	3510	5010	4949.08	2.54	0	-45841	5056	5032	5006	4982	4956	5020	4970	214	1500	500	3600	5	1	42836818	2116	2.43	0.31	12	0.21	2029.00	15936.00	8470	20220822	-41.68	4360	20230103	13.30	5520	-10.51	20230419	4360	13.30	20230103	8470	-41.68	20220822	4360	13.30	20230103	1.80	N	121440	500	214 억	1089582	N	N	13	N	N
53	20230621	150311	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4945	-65	5	-1.30	434966845	87881	111.27	5000	5000	4920	6510	3510	5010	4949.50	2.54	0	-43004	5056	5032	5006	4982	4956	5020	4970	214	1500	500	3600	5	1	42836818	2118	2.44	0.31	12	0.21	2029.00	15936.00	8470	20220822	-41.62	4360	20230103	13.42	5520	-10.42	20230419	4360	13.42	20230103	8470	-41.62	20220822	4360	13.42	20230103	1.80	N	121440	500	214 억	1089582	N	N	0	N	N
54	20230621	140337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4935	-75	5	-1.50	393938540	79555	100.73	5000	5000	4925	6510	3510	5010	4951.78	2.54	0	-36364	5056	5032	5006	4982	4956	5020	4970	214	1500	500	3600	5	1	42836818	2114	2.43	0.31	12	0.19	2029.00	15936.00	8470	20220822	-41.74	4360	20230103	13.19	5520	-10.60	20230419	4360	13.19	20230103	8470	-41.74	20220822	4360	13.19	20230103	1.80	N	121440	500	214 억	1089582	N	N	0	N	N
55	20230621	130632	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4930	-80	5	-1.60	370929780	74884	94.81	5000	5000	4925	6510	3510	5010	4953.39	2.54	0	-31859	5056	5032	5006	4982	4956	5020	4970	214	1500	500	3600	5	1	42836818	2112	2.43	0.31	12	0.17	2029.00	15936.00	8470	20220822	-41.79	4360	20230103	13.07	5520	-10.69	20230419	4360	13.07	20230103	8470	-41.79	20220822	4360	13.07	20230103	1.80	N	121440	500	214 억	1089582	N	N	0	N	N
56	20230621	120730	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4935	-75	5	-1.50	310075085	62542	79.19	5000	5000	4925	6510	3510	5010	4957.87	2.54	0	-27372	5056	5032	5006	4982	4956	5020	4970	214	1500	500	3600	5	1	42836818	2114	2.43	0.31	12	0.15	2029.00	15936.00	8470	20220822	-41.74	4360	20230103	13.19	5520	-10.60	20230419	4360	13.19	20230103	8470	-41.74	20220822	4360	13.19	20230103	1.80	N	121440	500	214 억	1089582	N	N	0	N	N
57	20230621	110149	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4940	-70	5	-1.40	269011200	54228	68.66	5000	5000	4925	6510	3510	5010	4960.74	2.54	0	-23739	5056	5032	5006	4982	4956	5020	4970	214	1500	500	3600	5	1	42836818	2116	2.43	0.31	12	0.13	2029.00	15936.00	8470	20220822	-41.68	4360	20230103	13.30	5520	-10.51	20230419	4360	13.30	20230103	8470	-41.68	20220822	4360	13.30	20230103	1.80	N	121440	500	214 억	1089582	N	N	0	N	N
58	20230621	100312	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4975	-35	5	-0.70	111405865	22382	28.34	5000	5000	4955	6510	3510	5010	4977.48	2.54	0	-7007	5056	5032	5006	4982	4956	5020	4970	214	1500	500	3600	5	1	42836818	2131	2.45	0.31	12	0.05	2029.00	15936.00	8470	20220822	-41.26	4360	20230103	14.11	5520	-9.87	20230419	4360	14.11	20230103	8470	-41.26	20220822	4360	14.11	20230103	1.80	N	121440	500	214 억	1089582	N	N	0	N	N
59	20230621	090104	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5000	-10	5	-0.20	1189500	238	0.30	5000	5000	4995	6510	3510	5010	4997.90	2.54	0	-132	5056	5032	5006	4982	4956	5020	4970	214	1500	500	3600	10	1	42836818	2142	2.46	0.31	12	0.00	2029.00	15936.00	8470	20220822	-40.97	4360	20230103	14.68	5520	-9.42	20230419	4360	14.68	20230103	8470	-40.97	20220822	4360	14.68	20230103	1.80	N	121440	500	214 억	1089582	N	N	0	N	N
60	20230620	160101	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5010	-10	5	-0.20	393745565	78792	85.15	5020	5030	4980	6520	3520	5020	4997.28	2.59	0	-19795	5116	5067	5031	4982	4946	5050	4965	214	1500	500	3610	10	1	42836818	2146	2.47	0.31	12	0.18	2029.00	15936.00	8470	20220822	-40.85	4360	20230103	14.91	5520	-9.24	20230419	4360	14.91	20230103	8470	-40.85	20220822	4360	14.91	20230103	1.80	N	121440	500	214 억	1109387	N	N	0	N	N
61	20230620	150229	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5000	-20	5	-0.40	373230035	74686	80.71	5020	5030	4980	6520	3520	5020	4997.32	2.59	0	-18759	5116	5067	5031	4982	4946	5050	4965	214	1500	500	3610	10	1	42836818	2142	2.46	0.31	12	0.17	2029.00	15936.00	8470	20220822	-40.97	4360	20230103	14.68	5520	-9.42	20230419	4360	14.68	20230103	8470	-40.97	20220822	4360	14.68	20230103	1.80	N	121440	500	214 억	1109387	N	N	0	N	N
62	20230620	140345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4990	-30	5	-0.60	338332445	67694	73.15	5020	5030	4980	6520	3520	5020	4997.97	2.59	0	-14687	5116	5067	5031	4982	4946	5050	4965	214	1500	500	3610	5	1	42836818	2138	2.46	0.31	12	0.16	2029.00	15936.00	8470	20220822	-41.09	4360	20230103	14.45	5520	-9.60	20230419	4360	14.45	20230103	8470	-41.09	20220822	4360	14.45	20230103	1.80	N	121440	500	214 억	1109387	N	N	0	N	N
63	20230620	130926	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4985	-35	5	-0.70	321526405	64327	69.51	5020	5030	4980	6520	3520	5020	4998.31	2.59	0	-12275	5116	5067	5031	4982	4946	5050	4965	214	1500	500	3610	5	1	42836818	2135	2.46	0.31	12	0.15	2029.00	15936.00	8470	20220822	-41.15	4360	20230103	14.33	5520	-9.69	20230419	4360	14.33	20230103	8470	-41.15	20220822	4360	14.33	20230103	1.80	N	121440	500	214 억	1109387	N	N	0	N	N
64	20230620	120705	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5000	-20	5	-0.40	214927875	42958	46.42	5020	5030	4995	6520	3520	5020	5003.21	2.59	0	-9034	5116	5067	5031	4982	4946	5050	4965	214	1500	500	3610	10	1	42836818	2142	2.46	0.31	12	0.10	2029.00	15936.00	8470	20220822	-40.97	4360	20230103	14.68	5520	-9.42	20230419	4360	14.68	20230103	8470	-40.97	20220822	4360	14.68	20230103	1.80	N	121440	500	214 억	1109387	N	N	0	N	N
65	20230620	110255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	4995	-25	5	-0.50	145132185	29001	31.34	5020	5030	4995	6520	3520	5020	5004.39	2.59	0	-8367	5116	5067	5031	4982	4946	5050	4965	214	1500	500	3610	5	1	42836818	2140	2.46	0.31	12	0.07	2029.00	15936.00	8470	20220822	-41.03	4360	20230103	14.56	5520	-9.51	20230419	4360	14.56	20230103	8470	-41.03	20220822	4360	14.56	20230103	1.80	N	121440	500	214 억	1109387	N	N	0	N	N
66	20230620	100837	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5010	-10	5	-0.20	82359125	16444	17.77	5020	5030	4995	6520	3520	5020	5008.46	2.59	0	-3730	5116	5067	5031	4982	4946	5050	4965	214	1500	500	3610	10	1	42836818	2146	2.47	0.31	12	0.04	2029.00	15936.00	8470	20220822	-40.85	4360	20230103	14.91	5520	-9.24	20230419	4360	14.91	20230103	8470	-40.85	20220822	4360	14.91	20230103	1.80	N	121440	500	214 억	1109387	N	N	0	N	N
67	20230620	090836	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5020	0	3	0.00	13156460	2621	2.83	5020	5030	5010	6520	3520	5020	5019.63	2.59	0	-564	5116	5067	5031	4982	4946	5050	4965	214	1500	500	3610	10	1	42836818	2150	2.47	0.32	12	0.01	2029.00	15936.00	8470	20220822	-40.73	4360	20230103	15.14	5520	-9.06	20230419	4360	15.14	20230103	8470	-40.73	20220822	4360	15.14	20230103	1.80	N	121440	500	214 억	1109387	N	N	0	N	N
68	20230619	161025	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5020	-60	5	-1.18	464584570	92537	61.63	5050	5080	4995	6600	3560	5080	5020.53	2.62	0	-14090	5146	5112	5066	5032	4986	5130	5050	214	1520	500	3650	10	1	42836818	2150	2.47	0.32	12	0.22	2029.00	15936.00	8470	20220822	-40.73	4360	20230103	15.14	5520	-9.06	20230419	4360	15.14	20230103	8470	-40.73	20220822	4360	15.14	20230103	1.75	N	121440	500	214 억	1123516	N	N	0	N	N
69	20230619	150105	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5010	-70	5	-1.38	451095040	89847	59.84	5050	5080	4995	6600	3560	5080	5020.70	2.62	0	-13755	5146	5112	5066	5032	4986	5130	5050	214	1520	500	3650	10	1	42836818	2146	2.47	0.31	12	0.21	2029.00	15936.00	8470	20220822	-40.85	4360	20230103	14.91	5520	-9.24	20230419	4360	14.91	20230103	8470	-40.85	20220822	4360	14.91	20230103	1.75	N	121440	500	214 억	1123516	N	N	0	N	N
70	20230619	140413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5020	-60	5	-1.18	412644450	82176	54.73	5050	5080	4995	6600	3560	5080	5021.47	2.62	0	-11516	5146	5112	5066	5032	4986	5130	5050	214	1520	500	3650	10	1	42836818	2150	2.47	0.32	12	0.19	2029.00	15936.00	8470	20220822	-40.73	4360	20230103	15.14	5520	-9.06	20230419	4360	15.14	20230103	8470	-40.73	20220822	4360	15.14	20230103	1.75	N	121440	500	214 억	1123516	N	N	0	N	N
71	20230619	130627	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5000	-80	5	-1.57	389928350	77643	51.71	5050	5080	4995	6600	3560	5080	5022.07	2.62	0	-8971	5146	5112	5066	5032	4986	5130	5050	214	1520	500	3650	10	1	42836818	2142	2.46	0.31	12	0.18	2029.00	15936.00	8470	20220822	-40.97	4360	20230103	14.68	5520	-9.42	20230419	4360	14.68	20230103	8470	-40.97	20220822	4360	14.68	20230103	1.75	N	121440	500	214 억	1123516	N	N	0	N	N
72	20230619	120108	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5010	-70	5	-1.38	333143030	66295	44.15	5050	5080	5000	6600	3560	5080	5025.16	2.62	0	-4829	5146	5112	5066	5032	4986	5130	5050	214	1520	500	3650	10	1	42836818	2146	2.47	0.31	12	0.15	2029.00	15936.00	8470	20220822	-40.85	4360	20230103	14.91	5520	-9.24	20230419	4360	14.91	20230103	8470	-40.85	20220822	4360	14.91	20230103	1.75	N	121440	500	214 억	1123516	N	N	0	N	N
73	20230619	110411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5040	-40	5	-0.79	181725550	36114	24.05	5050	5080	5010	6600	3560	5080	5032.00	2.62	0	-3574	5146	5112	5066	5032	4986	5130	5050	214	1520	500	3650	10	1	42836818	2159	2.48	0.32	12	0.08	2029.00	15936.00	8470	20220822	-40.50	4360	20230103	15.60	5520	-8.70	20230419	4360	15.60	20230103	8470	-40.50	20220822	4360	15.60	20230103	1.75	N	121440	500	214 억	1123516	N	N	0	N	N
74	20230619	100551	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5020	-60	5	-1.18	82235720	16325	10.87	5050	5080	5010	6600	3560	5080	5037.41	2.62	0	-40	5146	5112	5066	5032	4986	5130	5050	214	1520	500	3650	10	1	42836818	2150	2.47	0.32	12	0.04	2029.00	15936.00	8470	20220822	-40.73	4360	20230103	15.14	5520	-9.06	20230419	4360	15.14	20230103	8470	-40.73	20220822	4360	15.14	20230103	1.75	N	121440	500	214 억	1123516	N	N	0	N	N
75	20230619	090903	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5080	0	3	0.00	16664860	3295	2.19	5050	5080	5050	6600	3560	5080	5057.62	2.62	0	-206	5146	5112	5066	5032	4986	5130	5050	214	1520	500	3650	10	1	42836818	2176	2.50	0.32	12	0.01	2029.00	15936.00	8470	20220822	-40.02	4360	20230103	16.51	5520	-7.97	20230419	4360	16.51	20230103	8470	-40.02	20220822	4360	16.51	20230103	1.75	N	121440	500	214 억	1123516	N	N	0	N	N
76	20230616	160703	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5080	20	2	0.40	758421760	150042	106.11	5060	5100	5020	6570	3550	5060	5054.70	2.58	0	16727	5246	5152	5086	4992	4926	5120	4960	214	1510	500	3640	10	1	42836818	2176	2.50	0.32	12	0.35	2029.00	15936.00	8470	20220822	-40.02	4360	20230103	16.51	5520	-7.97	20230419	4360	16.51	20230103	8470	-40.02	20220822	4360	16.51	20230103	1.73	N	121440	500	214 억	1106309	N	N	7	N	N
77	20230616	150337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5050	-10	5	-0.20	715602940	141578	100.13	5060	5100	5020	6570	3550	5060	5054.46	2.58	0	18916	5246	5152	5086	4992	4926	5120	4960	214	1510	500	3640	10	1	42836818	2163	2.49	0.32	12	0.33	2029.00	15936.00	8470	20220822	-40.38	4360	20230103	15.83	5520	-8.51	20230419	4360	15.83	20230103	8470	-40.38	20220822	4360	15.83	20230103	1.73	N	121440	500	214 억	1106309	N	N	7	N	N
78	20230616	140300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5050	-10	5	-0.20	640668480	126740	89.63	5060	5100	5020	6570	3550	5060	5054.97	2.58	0	19057	5246	5152	5086	4992	4926	5120	4960	214	1510	500	3640	10	1	42836818	2163	2.49	0.32	12	0.30	2029.00	15936.00	8470	20220822	-40.38	4360	20230103	15.83	5520	-8.51	20230419	4360	15.83	20230103	8470	-40.38	20220822	4360	15.83	20230103	1.73	N	121440	500	214 억	1106309	N	N	7	N	N
79	20230616	130321	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5060	0	3	0.00	523520280	103524	73.21	5060	5100	5020	6570	3550	5060	5056.98	2.58	0	19721	5246	5152	5086	4992	4926	5120	4960	214	1510	500	3640	10	1	42836818	2168	2.49	0.32	12	0.24	2029.00	15936.00	8470	20220822	-40.26	4360	20230103	16.06	5520	-8.33	20230419	4360	16.06	20230103	8470	-40.26	20220822	4360	16.06	20230103	1.73	N	121440	500	214 억	1106309	N	N	7	N	N
80	20230616	120617	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5050	-10	5	-0.20	473229350	93569	66.17	5060	5100	5020	6570	3550	5060	5057.53	2.58	0	20022	5246	5152	5086	4992	4926	5120	4960	214	1510	500	3640	10	1	42836818	2163	2.49	0.32	12	0.22	2029.00	15936.00	8470	20220822	-40.38	4360	20230103	15.83	5520	-8.51	20230419	4360	15.83	20230103	8470	-40.38	20220822	4360	15.83	20230103	1.73	N	121440	500	214 억	1106309	N	N	7	N	N
81	20230616	110435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5050	-10	5	-0.20	405992380	80261	56.76	5060	5100	5020	6570	3550	5060	5058.39	2.58	0	17482	5246	5152	5086	4992	4926	5120	4960	214	1510	500	3640	10	1	42836818	2163	2.49	0.32	12	0.19	2029.00	15936.00	8470	20220822	-40.38	4360	20230103	15.83	5520	-8.51	20230419	4360	15.83	20230103	8470	-40.38	20220822	4360	15.83	20230103	1.73	N	121440	500	214 억	1106309	N	N	7	N	N
82	20230616	100939	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5060	0	3	0.00	322049680	63649	45.01	5060	5100	5020	6570	3550	5060	5059.77	2.58	0	18050	5246	5152	5086	4992	4926	5120	4960	214	1510	500	3640	10	1	42836818	2168	2.49	0.32	12	0.15	2029.00	15936.00	8470	20220822	-40.26	4360	20230103	16.06	5520	-8.33	20230419	4360	16.06	20230103	8470	-40.26	20220822	4360	16.06	20230103	1.73	N	121440	500	214 억	1106309	N	N	7	N	N
83	20230616	090248	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5060	0	3	0.00	8718580	1723	1.22	5060	5070	5060	6570	3550	5060	5060.15	2.58	0	-1120	5246	5152	5086	4992	4926	5120	4960	214	1510	500	3640	10	1	42836818	2168	2.49	0.32	12	0.00	2029.00	15936.00	8470	20220822	-40.26	4360	20230103	16.06	5520	-8.33	20230419	4360	16.06	20230103	8470	-40.26	20220822	4360	16.06	20230103	1.73	N	121440	500	214 억	1106309	N	N	7	N	N
84	20230615	150741	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5050	-50	5	-0.98	695579160	137377	24.67	5180	5180	5020	6630	3570	5100	5063.23	2.72	0	-59332	5486	5292	5196	5002	4906	5245	4955	214	1530	500	3670	10	1	42836818	2163	2.49	0.32	12	0.32	2029.00	15936.00	8470	20220822	-40.38	4360	20230103	15.83	5520	-8.51	20230419	4360	15.83	20230103	8470	-40.38	20220822	4360	15.83	20230103	1.74	N	121440	500	214 억	1166150	N	N	0	N	N
85	20230615	140914	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5050	-50	5	-0.98	600181780	118493	21.28	5180	5180	5020	6630	3570	5100	5065.07	2.72	0	-49886	5486	5292	5196	5002	4906	5245	4955	214	1530	500	3670	10	1	42836818	2163	2.49	0.32	12	0.28	2029.00	15936.00	8470	20220822	-40.38	4360	20230103	15.83	5520	-8.51	20230419	4360	15.83	20230103	8470	-40.38	20220822	4360	15.83	20230103	1.74	N	121440	500	214 억	1166150	N	N	0	N	N
86	20230615	130715	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5090	-10	5	-0.20	457866000	90239	16.21	5180	5180	5020	6630	3570	5100	5073.87	2.72	0	-40122	5486	5292	5196	5002	4906	5245	4955	214	1530	500	3670	10	1	42836818	2180	2.51	0.32	12	0.21	2029.00	15936.00	8470	20220822	-39.91	4360	20230103	16.74	5520	-7.79	20230419	4360	16.74	20230103	8470	-39.91	20220822	4360	16.74	20230103	1.74	N	121440	500	214 억	1166150	N	N	0	N	N
87	20230615	120933	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5050	-50	5	-0.98	433170770	85370	15.33	5180	5180	5020	6630	3570	5100	5073.98	2.72	0	-37687	5486	5292	5196	5002	4906	5245	4955	214	1530	500	3670	10	1	42836818	2163	2.49	0.32	12	0.20	2029.00	15936.00	8470	20220822	-40.38	4360	20230103	15.83	5520	-8.51	20230419	4360	15.83	20230103	8470	-40.38	20220822	4360	15.83	20230103	1.74	N	121440	500	214 억	1166150	N	N	0	N	N
88	20230615	110939	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5040	-60	5	-1.18	387439950	76326	13.71	5180	5180	5020	6630	3570	5100	5076.06	2.72	0	-33410	5486	5292	5196	5002	4906	5245	4955	214	1530	500	3670	10	1	42836818	2159	2.48	0.32	12	0.18	2029.00	15936.00	8470	20220822	-40.50	4360	20230103	15.60	5520	-8.70	20230419	4360	15.60	20230103	8470	-40.50	20220822	4360	15.60	20230103	1.74	N	121440	500	214 억	1166150	N	N	0	N	N
89	20230611	184658	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5120	0	3	0.00	422732120	82615	143.16	5130	5140	5090	6650	3590	5120	5116.89	2.47	-2126	-2017	5180	5150	5120	5090	5060	5165	5105	214	1530	500	3680	10	1	42836818	2193	2.52	0.32	12	0.19	2029.00	15936.00	8470	20220822	-39.55	4360	20230103	17.43	5520	-7.25	20230419	4360	17.43	20230103	8470	-39.55	20220822	4360	17.43	20230103	1.78	N	121440	500	214 억	1056398	N	N	42	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History