KissMeData/051390/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

37 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	investmentCareful	shortOverheated
2	20230630	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	50	2	1.25	171355780	42494	41.64	4000	4060	3995	5210	2810	4010	4032.52	1.05	0	3156	4243	4126	3973	3856	3703	4185	3915	57	1200	500	2800	5	1	11355368	461	15.21	0.53	12	0.37	267.00	7625.00	4090	20230607	-0.73	3000	20220928	35.33	4090	-0.73	20230607	3115	30.34	20230103	4090	-0.73	20230607	3000	35.33	20220928	0.69	N	051390	500	56 억	119234	N	N	N	N
3	20230630	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	50	2	1.25	163004395	40436	39.63	4000	4060	3995	5210	2810	4010	4031.22	1.05	0	3151	4243	4126	3973	3856	3703	4185	3915	57	1200	500	2800	5	1	11355368	461	15.21	0.53	12	0.36	267.00	7625.00	4090	20230607	-0.73	3000	20220928	35.33	4090	-0.73	20230607	3115	30.34	20230103	4090	-0.73	20230607	3000	35.33	20220928	0.69	N	051390	500	56 억	119234	N	N	N	N
4	20230630	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	40	2	1.00	140930115	34989	34.29	4000	4060	3995	5210	2810	4010	4027.89	1.05	0	2949	4243	4126	3973	3856	3703	4185	3915	57	1200	500	2800	5	1	11355368	460	15.17	0.53	12	0.31	267.00	7625.00	4090	20230607	-0.98	3000	20220928	35.00	4090	-0.98	20230607	3115	30.02	20230103	4090	-0.98	20230607	3000	35.00	20220928	0.69	N	051390	500	56 억	119234	N	N	N	N
5	20230630	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	35	2	0.87	118193880	29381	28.79	4000	4055	3995	5210	2810	4010	4022.84	1.05	0	2935	4243	4126	3973	3856	3703	4185	3915	57	1200	500	2800	5	1	11355368	459	15.15	0.53	12	0.26	267.00	7625.00	4090	20230607	-1.10	3000	20220928	34.83	4090	-1.10	20230607	3115	29.86	20230103	4090	-1.10	20230607	3000	34.83	20220928	0.69	N	051390	500	56 억	119234	N	N	N	N
6	20230630	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	40	2	1.00	103466215	25742	25.23	4000	4055	3995	5210	2810	4010	4019.39	1.05	0	2524	4243	4126	3973	3856	3703	4185	3915	57	1200	500	2800	5	1	11355368	460	15.17	0.53	12	0.23	267.00	7625.00	4090	20230607	-0.98	3000	20220928	35.00	4090	-0.98	20230607	3115	30.02	20230103	4090	-0.98	20230607	3000	35.00	20220928	0.69	N	051390	500	56 억	119234	N	N	N	N
7	20230630	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	20	2	0.50	90456645	22521	22.07	4000	4055	3995	5210	2810	4010	4016.58	1.05	0	2499	4243	4126	3973	3856	3703	4185	3915	57	1200	500	2800	5	1	11355368	458	15.09	0.53	12	0.20	267.00	7625.00	4090	20230607	-1.47	3000	20220928	34.33	4090	-1.47	20230607	3115	29.37	20230103	4090	-1.47	20230607	3000	34.33	20220928	0.69	N	051390	500	56 억	119234	N	N	N	N
8	20230630	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	40	2	1.00	66258755	16505	16.17	4000	4050	3995	5210	2810	4010	4014.49	1.05	0	1973	4243	4126	3973	3856	3703	4185	3915	57	1200	500	2800	5	1	11355368	460	15.17	0.53	12	0.15	267.00	7625.00	4090	20230607	-0.98	3000	20220928	35.00	4090	-0.98	20230607	3115	30.02	20230103	4090	-0.98	20230607	3000	35.00	20220928	0.69	N	051390	500	56 억	119234	N	N	N	N
9	20230630	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	11243555	2808	2.75	4000	4010	4000	5210	2810	4010	4003.89	1.05	0	42	4243	4126	3973	3856	3703	4185	3915	57	1200	500	2800	5	1	11355368	455	15.00	0.53	12	0.02	267.00	7625.00	4090	20230607	-2.08	3000	20220928	33.50	4090	-2.08	20230607	3115	28.57	20230103	4090	-2.08	20230607	3000	33.50	20220928	0.69	N	051390	500	56 억	119234	N	N	N	N
10	20230629	160500	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4010	120	2	3.08	402199610	101981	280.02	3870	4090	3820	5050	2725	3890	3943.78	1.04	0	3015	3966	3927	3861	3822	3756	3947	3842	57	1162	500	2720	5	1	11355368	455	15.02	0.53	12	0.90	267.00	7625.00	4090	20230607	-1.96	3000	20220928	33.67	4090	0.00	20230607	3115	28.73	20230103	4090	-1.96	20230607	3000	33.67	20220928	0.68	N	051390	500	56 억	118373	N	N	N	N
11	20230629	150457	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3980	90	2	2.31	366762445	93133	255.73	3870	4090	3820	5050	2725	3890	3938.05	1.04	0	2204	3966	3927	3861	3822	3756	3947	3842	57	1162	500	2720	5	1	11355368	452	14.91	0.52	12	0.82	267.00	7625.00	4090	20230607	-2.69	3000	20220928	32.67	4090	0.00	20230607	3115	27.77	20230103	4090	-2.69	20230607	3000	32.67	20220928	0.68	N	051390	500	56 억	118373	N	N	N	N
12	20230629	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-25	5	-0.64	108585705	28026	76.95	3870	3900	3820	5050	2725	3890	3874.46	1.04	0	-2669	3966	3927	3861	3822	3756	3947	3842	57	1162	500	2720	5	1	11355368	439	14.48	0.51	12	0.25	267.00	7625.00	4090	20230607	-5.50	3000	20220928	28.83	4090	-5.50	20230607	3115	24.08	20230103	4090	-5.50	20230607	3000	28.83	20220928	0.68	N	051390	500	56 억	118373	N	N	N	N
13	20230629	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-25	5	-0.64	101724385	26252	72.08	3870	3900	3820	5050	2725	3890	3874.92	1.04	0	-2503	3966	3927	3861	3822	3756	3947	3842	57	1162	500	2720	5	1	11355368	439	14.48	0.51	12	0.23	267.00	7625.00	4090	20230607	-5.50	3000	20220928	28.83	4090	-5.50	20230607	3115	24.08	20230103	4090	-5.50	20230607	3000	28.83	20220928	0.68	N	051390	500	56 억	118373	N	N	N	N
14	20230629	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-10	5	-0.26	37636485	9703	26.64	3870	3900	3830	5050	2725	3890	3878.85	1.04	0	-576	3966	3927	3861	3822	3756	3947	3842	57	1162	500	2720	5	1	11355368	441	14.53	0.51	12	0.09	267.00	7625.00	4090	20230607	-5.13	3000	20220928	29.33	4090	-5.13	20230607	3115	24.56	20230103	4090	-5.13	20230607	3000	29.33	20220928	0.68	N	051390	500	56 억	118373	N	N	N	N
15	20230629	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-15	5	-0.39	32121810	8281	22.74	3870	3900	3830	5050	2725	3890	3878.98	1.04	0	-459	3966	3927	3861	3822	3756	3947	3842	57	1162	500	2720	5	1	11355368	440	14.51	0.51	12	0.07	267.00	7625.00	4090	20230607	-5.26	3000	20220928	29.17	4090	-5.26	20230607	3115	24.40	20230103	4090	-5.26	20230607	3000	29.17	20220928	0.68	N	051390	500	56 억	118373	N	N	N	N
16	20230629	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-5	5	-0.13	10238380	2643	7.26	3870	3890	3830	5050	2725	3890	3873.77	1.04	0	-227	3966	3927	3861	3822	3756	3947	3842	57	1162	500	2720	5	1	11355368	441	14.55	0.51	12	0.02	267.00	7625.00	4090	20230607	-5.01	3000	20220928	29.50	4090	-5.01	20230607	3115	24.72	20230103	4090	-5.01	20230607	3000	29.50	20220928	0.68	N	051390	500	56 억	118373	N	N	N	N
17	20230629	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-60	5	-1.54	2318420	601	1.65	3870	3870	3830	5050	2725	3890	3857.60	1.04	0	-2	3966	3927	3861	3822	3756	3947	3842	57	1162	500	2720	5	1	11355368	435	14.34	0.50	12	0.01	267.00	7625.00	4090	20230607	-6.36	3000	20220928	27.67	4090	-6.36	20230607	3115	22.95	20230103	4090	-6.36	20230607	3000	27.67	20220928	0.68	N	051390	500	56 억	118373	N	N	N	N
18	20230628	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	75	2	1.97	140002700	36257	77.92	3800	3900	3795	4955	2675	3815	3861.36	1.02	0	1987	3881	3847	3796	3762	3711	3865	3780	57	1140	500	2670	5	1	11355368	442	14.57	0.51	12	0.32	267.00	7625.00	4090	20230607	-4.89	3000	20220928	29.67	4090	-4.89	20230607	3115	24.88	20230103	4090	-4.89	20230607	3000	29.67	20220928	0.67	N	051390	500	56 억	116386	N	N	N	N
19	20230628	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	40	2	1.05	138213465	35794	76.92	3800	3900	3795	4955	2675	3815	3861.36	1.02	0	1909	3881	3847	3796	3762	3711	3865	3780	57	1140	500	2670	5	1	11355368	438	14.44	0.51	12	0.32	267.00	7625.00	4090	20230607	-5.75	3000	20220928	28.50	4090	-5.75	20230607	3115	23.76	20230103	4090	-5.75	20230607	3000	28.50	20220928	0.67	N	051390	500	56 억	116386	N	N	N	N
20	20230628	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	30	2	0.79	129944235	33655	72.33	3800	3900	3795	4955	2675	3815	3861.07	1.02	0	1985	3881	3847	3796	3762	3711	3865	3780	57	1140	500	2670	5	1	11355368	437	14.40	0.50	12	0.30	267.00	7625.00	4090	20230607	-5.99	3000	20220928	28.17	4090	-5.99	20230607	3115	23.43	20230103	4090	-5.99	20230607	3000	28.17	20220928	0.67	N	051390	500	56 억	116386	N	N	N	N
21	20230628	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	55	2	1.44	76430280	19789	42.53	3800	3900	3795	4955	2675	3815	3862.26	1.02	0	1747	3881	3847	3796	3762	3711	3865	3780	57	1140	500	2670	5	1	11355368	439	14.49	0.51	12	0.17	267.00	7625.00	4090	20230607	-5.38	3000	20220928	29.00	4090	-5.38	20230607	3115	24.24	20230103	4090	-5.38	20230607	3000	29.00	20220928	0.67	N	051390	500	56 억	116386	N	N	N	N
22	20230628	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	75	2	1.97	34091965	8848	19.01	3800	3900	3795	4955	2675	3815	3853.07	1.02	0	1671	3881	3847	3796	3762	3711	3865	3780	57	1140	500	2670	5	1	11355368	442	14.57	0.51	12	0.08	267.00	7625.00	4090	20230607	-4.89	3000	20220928	29.67	4090	-4.89	20230607	3115	24.88	20230103	4090	-4.89	20230607	3000	29.67	20220928	0.67	N	051390	500	56 억	116386	N	N	N	N
23	20230628	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	55	2	1.44	28170005	7319	15.73	3800	3900	3795	4955	2675	3815	3848.89	1.02	0	1669	3881	3847	3796	3762	3711	3865	3780	57	1140	500	2670	5	1	11355368	439	14.49	0.51	12	0.06	267.00	7625.00	4090	20230607	-5.38	3000	20220928	29.00	4090	-5.38	20230607	3115	24.24	20230103	4090	-5.38	20230607	3000	29.00	20220928	0.67	N	051390	500	56 억	116386	N	N	N	N
24	20230628	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	70	2	1.83	24070455	6263	13.46	3800	3900	3795	4955	2675	3815	3843.28	1.02	0	1665	3881	3847	3796	3762	3711	3865	3780	57	1140	500	2670	5	1	11355368	441	14.55	0.51	12	0.06	267.00	7625.00	4090	20230607	-5.01	3000	20220928	29.50	4090	-5.01	20230607	3115	24.72	20230103	4090	-5.01	20230607	3000	29.50	20220928	0.67	N	051390	500	56 억	116386	N	N	N	N
25	20230628	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-15	5	-0.39	2237930	589	1.27	3800	3800	3795	4955	2675	3815	3799.54	1.02	0	14	3881	3847	3796	3762	3711	3865	3780	57	1140	500	2670	5	1	11355368	432	14.23	0.50	12	0.01	267.00	7625.00	4090	20230607	-7.09	3000	20220928	26.67	4090	-7.09	20230607	3115	21.99	20230103	4090	-7.09	20230607	3000	26.67	20220928	0.67	N	051390	500	56 억	116386	N	N	N	N
26	20230627	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	105	2	2.83	176476995	46529	139.61	3745	3830	3745	4820	2600	3710	3792.83	1.01	0	1998	3773	3741	3693	3661	3613	3757	3677	57	1110	500	2590	5	1	11355368	433	14.29	0.50	12	0.41	267.00	7625.00	4090	20230607	-6.72	3000	20220928	27.17	4090	-6.72	20230607	3115	22.47	20230103	4090	-6.72	20230607	3000	27.17	20220928	0.66	N	051390	500	56 억	114390	N	N	N	N
27	20230627	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	75	2	2.02	171946875	45337	136.03	3745	3830	3745	4820	2600	3710	3792.64	1.01	0	1947	3773	3741	3693	3661	3613	3757	3677	57	1110	500	2590	5	1	11355368	430	14.18	0.50	12	0.40	267.00	7625.00	4090	20230607	-7.46	3000	20220928	26.17	4090	-7.46	20230607	3115	21.51	20230103	4090	-7.46	20230607	3000	26.17	20220928	0.66	N	051390	500	56 억	114390	N	N	N	N
28	20230627	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	100	2	2.70	86111035	22708	68.13	3745	3830	3745	4820	2600	3710	3792.10	1.01	0	1046	3773	3741	3693	3661	3613	3757	3677	57	1110	500	2590	5	1	11355368	433	14.27	0.50	12	0.20	267.00	7625.00	4090	20230607	-6.85	3000	20220928	27.00	4090	-6.85	20230607	3115	22.31	20230103	4090	-6.85	20230607	3000	27.00	20220928	0.66	N	051390	500	56 억	114390	N	N	N	N
29	20230627	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	80	2	2.16	74290995	19594	58.79	3745	3830	3745	4820	2600	3710	3791.52	1.01	0	887	3773	3741	3693	3661	3613	3757	3677	57	1110	500	2590	5	1	11355368	430	14.19	0.50	12	0.17	267.00	7625.00	4090	20230607	-7.33	3000	20220928	26.33	4090	-7.33	20230607	3115	21.67	20230103	4090	-7.33	20230607	3000	26.33	20220928	0.66	N	051390	500	56 억	114390	N	N	N	N
30	20230627	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	85	2	2.29	69857060	18424	55.28	3745	3830	3745	4820	2600	3710	3791.63	1.01	0	737	3773	3741	3693	3661	3613	3757	3677	57	1110	500	2590	5	1	11355368	431	14.21	0.50	12	0.16	267.00	7625.00	4090	20230607	-7.21	3000	20220928	26.50	4090	-7.21	20230607	3115	21.83	20230103	4090	-7.21	20230607	3000	26.50	20220928	0.66	N	051390	500	56 억	114390	N	N	N	N
31	20230627	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	75	2	2.02	66048700	17416	52.25	3745	3830	3745	4820	2600	3710	3792.42	1.01	0	577	3773	3741	3693	3661	3613	3757	3677	57	1110	500	2590	5	1	11355368	430	14.18	0.50	12	0.15	267.00	7625.00	4090	20230607	-7.46	3000	20220928	26.17	4090	-7.46	20230607	3115	21.51	20230103	4090	-7.46	20230607	3000	26.17	20220928	0.66	N	051390	500	56 억	114390	N	N	N	N
32	20230627	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	100	2	2.70	61822845	16298	48.90	3745	3830	3745	4820	2600	3710	3793.28	1.01	0	362	3773	3741	3693	3661	3613	3757	3677	57	1110	500	2590	5	1	11355368	433	14.27	0.50	12	0.14	267.00	7625.00	4090	20230607	-6.85	3000	20220928	27.00	4090	-6.85	20230607	3115	22.31	20230103	4090	-6.85	20230607	3000	27.00	20220928	0.66	N	051390	500	56 억	114390	N	N	N	N
33	20230627	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	105	2	2.83	7262165	1932	5.80	3745	3830	3745	4820	2600	3710	3758.88	1.01	0	-128	3773	3741	3693	3661	3613	3757	3677	57	1110	500	2590	5	1	11355368	433	14.29	0.50	12	0.02	267.00	7625.00	4090	20230607	-6.72	3000	20220928	27.17	4090	-6.72	20230607	3115	22.47	20230103	4090	-6.72	20230607	3000	27.17	20220928	0.66	N	051390	500	56 억	114390	N	N	N	N
34	20230626	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	25	2	0.68	122682985	33329	202.84	3685	3725	3645	4790	2580	3685	3680.97	0.99	0	2189	3831	3757	3721	3647	3611	3740	3630	57	1105	500	2570	5	1	11355368	421	13.90	0.49	12	0.29	267.00	7625.00	4090	20230607	-9.29	3000	20220928	23.67	4090	-9.29	20230607	3115	19.10	20230103	4090	-9.29	20230607	3000	23.67	20220928	0.68	N	051390	500	56 억	112201	N	N	N	N
35	20230626	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	25	2	0.68	117017815	31802	193.55	3685	3725	3645	4790	2580	3685	3679.57	0.99	0	2189	3831	3757	3721	3647	3611	3740	3630	57	1105	500	2570	5	1	11355368	421	13.90	0.49	12	0.28	267.00	7625.00	4090	20230607	-9.29	3000	20220928	23.67	4090	-9.29	20230607	3115	19.10	20230103	4090	-9.29	20230607	3000	23.67	20220928	0.68	N	051390	500	56 억	112201	N	N	N	N
36	20230626	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	0	3	0.00	99769450	27136	165.15	3685	3725	3645	4790	2580	3685	3676.65	0.99	0	1443	3831	3757	3721	3647	3611	3740	3630	57	1105	500	2570	5	1	11355368	418	13.80	0.48	12	0.24	267.00	7625.00	4090	20230607	-9.90	3000	20220928	22.83	4090	-9.90	20230607	3115	18.30	20230103	4090	-9.90	20230607	3000	22.83	20220928	0.68	N	051390	500	56 억	112201	N	N	N	N
37	20230626	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-10	5	-0.27	96637745	26286	159.98	3685	3725	3645	4790	2580	3685	3676.40	0.99	0	1443	3831	3757	3721	3647	3611	3740	3630	57	1105	500	2570	5	1	11355368	417	13.76	0.48	12	0.23	267.00	7625.00	4090	20230607	-10.15	3000	20220928	22.50	4090	-10.15	20230607	3115	17.98	20230103	4090	-10.15	20230607	3000	22.50	20220928	0.68	N	051390	500	56 억	112201	N	N	N	N
38	20230626	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-30	5	-0.81	85083265	23141	140.84	3685	3725	3645	4790	2580	3685	3676.73	0.99	0	1302	3831	3757	3721	3647	3611	3740	3630	57	1105	500	2570	5	1	11355368	415	13.69	0.48	12	0.20	267.00	7625.00	4090	20230607	-10.64	3000	20220928	21.83	4090	-10.64	20230607	3115	17.34	20230103	4090	-10.64	20230607	3000	21.83	20220928	0.68	N	051390	500	56 억	112201	N	N	N	N
39	20230626	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-30	5	-0.81	78593140	21366	130.03	3685	3725	3645	4790	2580	3685	3678.42	0.99	0	1142	3831	3757	3721	3647	3611	3740	3630	57	1105	500	2570	5	1	11355368	415	13.69	0.48	12	0.19	267.00	7625.00	4090	20230607	-10.64	3000	20220928	21.83	4090	-10.64	20230607	3115	17.34	20230103	4090	-10.64	20230607	3000	21.83	20220928	0.68	N	051390	500	56 억	112201	N	N	N	N
40	20230626	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	20	2	0.54	24430835	6620	40.29	3685	3725	3675	4790	2580	3685	3690.46	0.99	0	806	3831	3757	3721	3647	3611	3740	3630	57	1105	500	2570	5	1	11355368	421	13.88	0.49	12	0.06	267.00	7625.00	4090	20230607	-9.41	3000	20220928	23.50	4090	-9.41	20230607	3115	18.94	20230103	4090	-9.41	20230607	3000	23.50	20220928	0.68	N	051390	500	56 억	112201	N	N	N	N
41	20230626	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	0	3	0.00	3832030	1040	6.33	3685	3685	3680	4790	2580	3685	3684.64	0.99	0	0	3831	3757	3721	3647	3611	3740	3630	57	1105	500	2570	5	1	11355368	418	13.80	0.48	12	0.01	267.00	7625.00	4090	20230607	-9.90	3000	20220928	22.83	4090	-9.90	20230607	3115	18.30	20230103	4090	-9.90	20230607	3000	22.83	20220928	0.68	N	051390	500	56 억	112201	N	N	N	N
42	20230623	164039	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-30	5	-0.81	61203655	16431	99.58	3715	3795	3685	4825	2605	3715	3724.90	1.01	0	-2920	3845	3780	3720	3655	3595	3750	3625	57	1110	500	2600	5	1	11355368	418	13.80	0.48	12	0.14	267.00	7625.00	4090	20230607	-9.90	3000	20220928	22.83	4090	-9.90	20230607	3115	18.30	20230103	4090	-9.90	20230607	3000	22.83	20220928	0.69	N	051390	500	56 억	115176	N	N	N	N
43	20230623	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-25	5	-0.67	54839610	14708	89.14	3715	3795	3690	4825	2605	3715	3728.56	1.01	0	-3211	3845	3780	3720	3655	3595	3750	3625	57	1110	500	2600	5	1	11355368	419	13.82	0.48	12	0.13	267.00	7625.00	4090	20230607	-9.78	3000	20220928	23.00	4090	-9.78	20230607	3115	18.46	20230103	4090	-9.78	20230607	3000	23.00	20220928	0.69	N	051390	500	56 억	115176	N	N	N	N
44	20230622	160243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3715	-15	5	-0.40	61214840	16450	79.46	3730	3785	3660	4845	2615	3730	3721.27	1.01	0	323	3823	3776	3753	3706	3683	3765	3695	57	1115	500	2610	5	1	11355368	422	13.91	0.49	12	0.14	267.00	7625.00	4090	20230607	-9.17	3000	20220928	23.83	4090	-9.17	20230607	3115	19.26	20230103	4090	-9.17	20230607	3000	23.83	20220928	0.69	N	051390	500	56 억	114873	N	N	N	N
45	20230622	150918	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3715	-15	5	-0.40	48166580	12915	62.39	3730	3785	3685	4845	2615	3730	3729.51	1.01	0	367	3823	3776	3753	3706	3683	3765	3695	57	1115	500	2610	5	1	11355368	422	13.91	0.49	12	0.11	267.00	7625.00	4090	20230607	-9.17	3000	20220928	23.83	4090	-9.17	20230607	3115	19.26	20230103	4090	-9.17	20230607	3000	23.83	20220928	0.69	N	051390	500	56 억	114873	N	N	N	N
46	20230622	140846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3730	0	3	0.00	43698175	11706	56.55	3730	3785	3685	4845	2615	3730	3732.97	1.01	0	380	3823	3776	3753	3706	3683	3765	3695	57	1115	500	2610	5	1	11355368	424	13.97	0.49	12	0.10	267.00	7625.00	4090	20230607	-8.80	3000	20220928	24.33	4090	-8.80	20230607	3115	19.74	20230103	4090	-8.80	20230607	3000	24.33	20220928	0.69	N	051390	500	56 억	114873	N	N	N	N
47	20230622	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3740	10	2	0.27	28002060	7476	36.11	3730	3785	3720	4845	2615	3730	3745.59	1.01	0	382	3823	3776	3753	3706	3683	3765	3695	57	1115	500	2610	5	1	11355368	425	14.01	0.49	12	0.07	267.00	7625.00	4090	20230607	-8.56	3000	20220928	24.67	4090	-8.56	20230607	3115	20.06	20230103	4090	-8.56	20230607	3000	24.67	20220928	0.69	N	051390	500	56 억	114873	N	N	N	N
48	20230622	120429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3730	0	3	0.00	22692705	6052	29.24	3730	3785	3730	4845	2615	3730	3749.62	1.01	0	375	3823	3776	3753	3706	3683	3765	3695	57	1115	500	2610	5	1	11355368	424	13.97	0.49	12	0.05	267.00	7625.00	4090	20230607	-8.80	3000	20220928	24.33	4090	-8.80	20230607	3115	19.74	20230103	4090	-8.80	20230607	3000	24.33	20220928	0.69	N	051390	500	56 억	114873	N	N	N	N
49	20230622	110244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3730	0	3	0.00	20614435	5497	26.55	3730	3785	3730	4845	2615	3730	3750.12	1.01	0	359	3823	3776	3753	3706	3683	3765	3695	57	1115	500	2610	5	1	11355368	424	13.97	0.49	12	0.05	267.00	7625.00	4090	20230607	-8.80	3000	20220928	24.33	4090	-8.80	20230607	3115	19.74	20230103	4090	-8.80	20230607	3000	24.33	20220928	0.69	N	051390	500	56 억	114873	N	N	N	N
50	20230622	100414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3730	0	3	0.00	18861260	5028	24.29	3730	3785	3730	4845	2615	3730	3751.25	1.01	0	236	3823	3776	3753	3706	3683	3765	3695	57	1115	500	2610	5	1	11355368	424	13.97	0.49	12	0.04	267.00	7625.00	4090	20230607	-8.80	3000	20220928	24.33	4090	-8.80	20230607	3115	19.74	20230103	4090	-8.80	20230607	3000	24.33	20220928	0.69	N	051390	500	56 억	114873	N	N	N	N
51	20230622	090902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3755	25	2	0.67	3004035	804	3.88	3730	3755	3730	4845	2615	3730	3736.36	1.01	0	108	3823	3776	3753	3706	3683	3765	3695	57	1115	500	2610	5	1	11355368	426	14.06	0.49	12	0.01	267.00	7625.00	4090	20230607	-8.19	3000	20220928	25.17	4090	-8.19	20230607	3115	20.55	20230103	4090	-8.19	20230607	3000	25.17	20220928	0.69	N	051390	500	56 억	114873	N	N	N	N
52	20230621	160111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3730	0	3	0.00	77839785	20701	73.85	3730	3800	3730	4845	2615	3730	3760.19	1.00	0	1753	3846	3787	3756	3697	3666	3772	3682	57	1115	500	2610	5	1	11355368	424	13.97	0.49	12	0.18	267.00	7625.00	4090	20230607	-8.80	3000	20220928	24.33	4090	-8.80	20230607	3115	19.74	20230103	4090	-8.80	20230607	3000	24.33	20220928	0.69	N	051390	500	56 억	113012	N	N	N	N
53	20230621	150940	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3730	0	3	0.00	76589525	20366	72.65	3730	3800	3730	4845	2615	3730	3760.66	1.00	0	1848	3846	3787	3756	3697	3666	3772	3682	57	1115	500	2610	5	1	11355368	424	13.97	0.49	12	0.18	267.00	7625.00	4090	20230607	-8.80	3000	20220928	24.33	4090	-8.80	20230607	3115	19.74	20230103	4090	-8.80	20230607	3000	24.33	20220928	0.69	N	051390	500	56 억	113012	N	N	N	N
54	20230621	140148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3735	5	2	0.13	67509580	17933	63.97	3730	3800	3730	4845	2615	3730	3764.54	1.00	0	1814	3846	3787	3756	3697	3666	3772	3682	57	1115	500	2610	5	1	11355368	424	13.99	0.49	12	0.16	267.00	7625.00	4090	20230607	-8.68	3000	20220928	24.50	4090	-8.68	20230607	3115	19.90	20230103	4090	-8.68	20230607	3000	24.50	20220928	0.69	N	051390	500	56 억	113012	N	N	N	N
55	20230621	130154	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3735	5	2	0.13	66220490	17588	62.74	3730	3800	3730	4845	2615	3730	3765.09	1.00	0	1642	3846	3787	3756	3697	3666	3772	3682	57	1115	500	2610	5	1	11355368	424	13.99	0.49	12	0.15	267.00	7625.00	4090	20230607	-8.68	3000	20220928	24.50	4090	-8.68	20230607	3115	19.90	20230103	4090	-8.68	20230607	3000	24.50	20220928	0.69	N	051390	500	56 억	113012	N	N	N	N
56	20230621	120722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3795	65	2	1.74	43943235	11661	41.60	3730	3800	3730	4845	2615	3730	3768.39	1.00	0	1419	3846	3787	3756	3697	3666	3772	3682	57	1115	500	2610	5	1	11355368	431	14.21	0.50	12	0.10	267.00	7625.00	4090	20230607	-7.21	3000	20220928	26.50	4090	-7.21	20230607	3115	21.83	20230103	4090	-7.21	20230607	3000	26.50	20220928	0.69	N	051390	500	56 억	113012	N	N	N	N
57	20230621	110303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3800	70	2	1.88	37064185	9849	35.13	3730	3800	3730	4845	2615	3730	3763.24	1.00	0	1411	3846	3787	3756	3697	3666	3772	3682	57	1115	500	2610	5	1	11355368	432	14.23	0.50	12	0.09	267.00	7625.00	4090	20230607	-7.09	3000	20220928	26.67	4090	-7.09	20230607	3115	21.99	20230103	4090	-7.09	20230607	3000	26.67	20220928	0.69	N	051390	500	56 억	113012	N	N	N	N
58	20230621	100736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3785	55	2	1.47	27775840	7397	26.39	3730	3785	3730	4845	2615	3730	3755.01	1.00	0	1403	3846	3787	3756	3697	3666	3772	3682	57	1115	500	2610	5	1	11355368	430	14.18	0.50	12	0.07	267.00	7625.00	4090	20230607	-7.46	3000	20220928	26.17	4090	-7.46	20230607	3115	21.51	20230103	4090	-7.46	20230607	3000	26.17	20220928	0.69	N	051390	500	56 억	113012	N	N	N	N
59	20230621	090846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3755	25	2	0.67	15294620	4080	14.55	3730	3765	3730	4845	2615	3730	3748.68	1.00	0	71	3846	3787	3756	3697	3666	3772	3682	57	1115	500	2610	5	1	11355368	426	14.06	0.49	12	0.04	267.00	7625.00	4090	20230607	-8.19	3000	20220928	25.17	4090	-8.19	20230607	3115	20.55	20230103	4090	-8.19	20230607	3000	25.17	20220928	0.69	N	051390	500	56 억	113012	N	N	N	N
60	20230620	160216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3730	-70	5	-1.84	105580450	28032	204.23	3800	3815	3725	4940	2660	3800	3766.43	1.01	0	-2140	3896	3847	3821	3772	3746	3835	3760	57	1140	500	2660	5	1	11355368	424	13.97	0.49	12	0.25	267.00	7625.00	4090	20230607	-8.80	3000	20220928	24.33	4090	-8.80	20230607	3115	19.74	20230103	4090	-8.80	20230607	3000	24.33	20220928	0.72	N	051390	500	56 억	115139	N	N	N	N
61	20230620	150110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3725	-75	5	-1.97	97612480	25896	188.66	3800	3815	3725	4940	2660	3800	3769.40	1.01	0	-2287	3896	3847	3821	3772	3746	3835	3760	57	1140	500	2660	5	1	11355368	423	13.95	0.49	12	0.23	267.00	7625.00	4090	20230607	-8.92	3000	20220928	24.17	4090	-8.92	20230607	3115	19.58	20230103	4090	-8.92	20230607	3000	24.17	20220928	0.72	N	051390	500	56 억	115139	N	N	N	N
62	20230620	140157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3735	-65	5	-1.71	71143670	18816	137.08	3800	3815	3735	4940	2660	3800	3781.02	1.01	0	-1650	3896	3847	3821	3772	3746	3835	3760	57	1140	500	2660	5	1	11355368	424	13.99	0.49	12	0.17	267.00	7625.00	4090	20230607	-8.68	3000	20220928	24.50	4090	-8.68	20230607	3115	19.90	20230103	4090	-8.68	20230607	3000	24.50	20220928	0.72	N	051390	500	56 억	115139	N	N	N	N
63	20230620	130229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3765	-35	5	-0.92	59080510	15601	113.66	3800	3815	3765	4940	2660	3800	3786.97	1.01	0	-1624	3896	3847	3821	3772	3746	3835	3760	57	1140	500	2660	5	1	11355368	428	14.10	0.49	12	0.14	267.00	7625.00	4090	20230607	-7.95	3000	20220928	25.50	4090	-7.95	20230607	3115	20.87	20230103	4090	-7.95	20230607	3000	25.50	20220928	0.72	N	051390	500	56 억	115139	N	N	N	N
64	20230620	121024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3765	-35	5	-0.92	56809455	14998	109.27	3800	3815	3765	4940	2660	3800	3787.80	1.01	0	-1402	3896	3847	3821	3772	3746	3835	3760	57	1140	500	2660	5	1	11355368	428	14.10	0.49	12	0.13	267.00	7625.00	4090	20230607	-7.95	3000	20220928	25.50	4090	-7.95	20230607	3115	20.87	20230103	4090	-7.95	20230607	3000	25.50	20220928	0.72	N	051390	500	56 억	115139	N	N	N	N
65	20230620	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3785	-15	5	-0.39	37077130	9773	71.20	3800	3815	3780	4940	2660	3800	3793.83	1.01	0	-196	3896	3847	3821	3772	3746	3835	3760	57	1140	500	2660	5	1	11355368	430	14.18	0.50	12	0.09	267.00	7625.00	4090	20230607	-7.46	3000	20220928	26.17	4090	-7.46	20230607	3115	21.51	20230103	4090	-7.46	20230607	3000	26.17	20220928	0.72	N	051390	500	56 억	115139	N	N	N	N
66	20230620	100810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3815	15	2	0.39	23159220	6098	44.43	3800	3815	3785	4940	2660	3800	3797.84	1.01	0	-92	3896	3847	3821	3772	3746	3835	3760	57	1140	500	2660	5	1	11355368	433	14.29	0.50	12	0.05	267.00	7625.00	4090	20230607	-6.72	3000	20220928	27.17	4090	-6.72	20230607	3115	22.47	20230103	4090	-6.72	20230607	3000	27.17	20220928	0.72	N	051390	500	56 억	115139	N	N	N	N
67	20230620	090822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3795	-5	5	-0.13	10769575	2834	20.65	3800	3815	3795	4940	2660	3800	3800.13	1.01	0	42	3896	3847	3821	3772	3746	3835	3760	57	1140	500	2660	5	1	11355368	431	14.21	0.50	12	0.02	267.00	7625.00	4090	20230607	-7.21	3000	20220928	26.50	4090	-7.21	20230607	3115	21.83	20230103	4090	-7.21	20230607	3000	26.50	20220928	0.72	N	051390	500	56 억	115139	N	N	N	N
68	20230619	160658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3800	-35	5	-0.91	52538740	13726	79.67	3835	3870	3795	4985	2685	3835	3827.68	0.98	0	3927	3911	3872	3816	3777	3721	3892	3797	57	1150	500	2680	5	1	11355368	432	14.23	0.50	12	0.12	267.00	7625.00	4090	20230607	-7.09	3000	20220928	26.67	4090	-7.09	20230607	3115	21.99	20230103	4090	-7.09	20230607	3000	26.67	20220928	0.73	N	051390	500	56 억	111212	N	N	N	N
69	20230619	150400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3820	-15	5	-0.39	50103920	13086	75.95	3835	3870	3795	4985	2685	3835	3828.82	0.98	0	4315	3911	3872	3816	3777	3721	3892	3797	57	1150	500	2680	5	1	11355368	434	14.31	0.50	12	0.12	267.00	7625.00	4090	20230607	-6.60	3000	20220928	27.33	4090	-6.60	20230607	3115	22.63	20230103	4090	-6.60	20230607	3000	27.33	20220928	0.73	N	051390	500	56 억	111212	N	N	N	N
70	20230619	140804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3800	-35	5	-0.91	47127070	12305	71.42	3835	3870	3800	4985	2685	3835	3829.91	0.98	0	4165	3911	3872	3816	3777	3721	3892	3797	57	1150	500	2680	5	1	11355368	432	14.23	0.50	12	0.11	267.00	7625.00	4090	20230607	-7.09	3000	20220928	26.67	4090	-7.09	20230607	3115	21.99	20230103	4090	-7.09	20230607	3000	26.67	20220928	0.73	N	051390	500	56 억	111212	N	N	N	N
71	20230619	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3835	0	3	0.00	38252605	9974	57.89	3835	3870	3815	4985	2685	3835	3835.23	0.98	0	3583	3911	3872	3816	3777	3721	3892	3797	57	1150	500	2680	5	1	11355368	435	14.36	0.50	12	0.09	267.00	7625.00	4090	20230607	-6.23	3000	20220928	27.83	4090	-6.23	20230607	3115	23.11	20230103	4090	-6.23	20230607	3000	27.83	20220928	0.73	N	051390	500	56 억	111212	N	N	N	N
72	20230619	120833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3830	-5	5	-0.13	32159705	8378	48.63	3835	3870	3830	4985	2685	3835	3838.59	0.98	0	3386	3911	3872	3816	3777	3721	3892	3797	57	1150	500	2680	5	1	11355368	435	14.34	0.50	12	0.07	267.00	7625.00	4090	20230607	-6.36	3000	20220928	27.67	4090	-6.36	20230607	3115	22.95	20230103	4090	-6.36	20230607	3000	27.67	20220928	0.73	N	051390	500	56 억	111212	N	N	N	N
73	20230619	110457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3860	25	2	0.65	27315460	7114	41.29	3835	3870	3830	4985	2685	3835	3839.68	0.98	0	3302	3911	3872	3816	3777	3721	3892	3797	57	1150	500	2680	5	1	11355368	438	14.46	0.51	12	0.06	267.00	7625.00	4090	20230607	-5.62	3000	20220928	28.67	4090	-5.62	20230607	3115	23.92	20230103	4090	-5.62	20230607	3000	28.67	20220928	0.73	N	051390	500	56 억	111212	N	N	N	N
74	20230619	100303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3850	15	2	0.39	20319565	5296	30.74	3835	3850	3830	4985	2685	3835	3836.78	0.98	0	2915	3911	3872	3816	3777	3721	3892	3797	57	1150	500	2680	5	1	11355368	437	14.42	0.50	12	0.05	267.00	7625.00	4090	20230607	-5.87	3000	20220928	28.33	4090	-5.87	20230607	3115	23.60	20230103	4090	-5.87	20230607	3000	28.33	20220928	0.73	N	051390	500	56 억	111212	N	N	N	N
75	20230619	090632	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3835	0	3	0.00	9209000	2401	13.94	3835	3845	3830	4985	2685	3835	3835.49	0.98	0	1436	3911	3872	3816	3777	3721	3892	3797	57	1150	500	2680	5	1	11355368	435	14.36	0.50	12	0.02	267.00	7625.00	4090	20230607	-6.23	3000	20220928	27.83	4090	-6.23	20230607	3115	23.11	20230103	4090	-6.23	20230607	3000	27.83	20220928	0.73	N	051390	500	56 억	111212	N	N	N	N
76	20230616	161000	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3835	75	2	1.99	65865140	17226	144.71	3780	3855	3760	4885	2635	3760	3823.59	0.96	0	2628	3846	3802	3776	3732	3706	3790	3720	57	1125	500	2630	5	1	11355368	435	14.36	0.50	12	0.15	267.00	7625.00	4090	20230607	-6.23	3000	20220928	27.83	4090	-6.23	20230607	3115	23.11	20230103	4090	-6.23	20230607	3000	27.83	20220928	0.73	N	051390	500	56 억	108584	N	N	N	N
77	20230616	150435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3850	90	2	2.39	59111855	15470	129.96	3780	3855	3760	4885	2635	3760	3821.07	0.96	0	2454	3846	3802	3776	3732	3706	3790	3720	57	1125	500	2630	5	1	11355368	437	14.42	0.50	12	0.14	267.00	7625.00	4090	20230607	-5.87	3000	20220928	28.33	4090	-5.87	20230607	3115	23.60	20230103	4090	-5.87	20230607	3000	28.33	20220928	0.73	N	051390	500	56 억	108584	N	N	N	N
78	20230616	140428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3855	95	2	2.53	52907395	13858	116.41	3780	3855	3760	4885	2635	3760	3817.83	0.96	0	2374	3846	3802	3776	3732	3706	3790	3720	57	1125	500	2630	5	1	11355368	438	14.44	0.51	12	0.12	267.00	7625.00	4090	20230607	-5.75	3000	20220928	28.50	4090	-5.75	20230607	3115	23.76	20230103	4090	-5.75	20230607	3000	28.50	20220928	0.73	N	051390	500	56 억	108584	N	N	N	N
79	20230616	130445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3840	80	2	2.13	45467235	11925	100.18	3780	3850	3760	4885	2635	3760	3812.77	0.96	0	2376	3846	3802	3776	3732	3706	3790	3720	57	1125	500	2630	5	1	11355368	436	14.38	0.50	12	0.11	267.00	7625.00	4090	20230607	-6.11	3000	20220928	28.00	4090	-6.11	20230607	3115	23.27	20230103	4090	-6.11	20230607	3000	28.00	20220928	0.73	N	051390	500	56 억	108584	N	N	N	N
80	20230616	120803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3845	85	2	2.26	43145745	11321	95.10	3780	3845	3760	4885	2635	3760	3811.13	0.96	0	2375	3846	3802	3776	3732	3706	3790	3720	57	1125	500	2630	5	1	11355368	437	14.40	0.50	12	0.10	267.00	7625.00	4090	20230607	-5.99	3000	20220928	28.17	4090	-5.99	20230607	3115	23.43	20230103	4090	-5.99	20230607	3000	28.17	20220928	0.73	N	051390	500	56 억	108584	N	N	N	N
81	20230616	110415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3820	60	2	1.60	30728210	8085	67.92	3780	3835	3760	4885	2635	3760	3800.65	0.96	0	2379	3846	3802	3776	3732	3706	3790	3720	57	1125	500	2630	5	1	11355368	434	14.31	0.50	12	0.07	267.00	7625.00	4090	20230607	-6.60	3000	20220928	27.33	4090	-6.60	20230607	3115	22.63	20230103	4090	-6.60	20230607	3000	27.33	20220928	0.73	N	051390	500	56 억	108584	N	N	N	N
82	20230616	100733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3830	70	2	1.86	25403595	6692	56.22	3780	3835	3760	4885	2635	3760	3796.12	0.96	0	2389	3846	3802	3776	3732	3706	3790	3720	57	1125	500	2630	5	1	11355368	435	14.34	0.50	12	0.06	267.00	7625.00	4090	20230607	-6.36	3000	20220928	27.67	4090	-6.36	20230607	3115	22.95	20230103	4090	-6.36	20230607	3000	27.67	20220928	0.73	N	051390	500	56 억	108584	N	N	N	N
83	20230616	090853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3790	30	2	0.80	12774260	3378	28.38	3780	3795	3760	4885	2635	3760	3781.61	0.96	0	1509	3846	3802	3776	3732	3706	3790	3720	57	1125	500	2630	5	1	11355368	430	14.19	0.50	12	0.03	267.00	7625.00	4090	20230607	-7.33	3000	20220928	26.33	4090	-7.33	20230607	3115	21.67	20230103	4090	-7.33	20230607	3000	26.33	20220928	0.73	N	051390	500	56 억	108584	N	N	N	N
84	20230615	150615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3790	-30	5	-0.79	38956680	10281	32.65	3785	3820	3750	4965	2675	3820	3789.18	0.97	0	-1424	3980	3900	3825	3745	3670	3862	3707	57	1145	500	2670	5	1	11355368	430	14.19	0.50	12	0.09	267.00	7625.00	4090	20230607	-7.33	3000	20220928	26.33	4090	-7.33	20230607	3115	21.67	20230103	4090	-7.33	20230607	3000	26.33	20220928	0.74	N	051390	500	56 억	110447	N	N	N	N
85	20230615	140504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3795	-25	5	-0.65	36595860	9657	30.67	3785	3820	3750	4965	2675	3820	3789.56	0.97	0	-1333	3980	3900	3825	3745	3670	3862	3707	57	1145	500	2670	5	1	11355368	431	14.21	0.50	12	0.09	267.00	7625.00	4090	20230607	-7.21	3000	20220928	26.50	4090	-7.21	20230607	3115	21.83	20230103	4090	-7.21	20230607	3000	26.50	20220928	0.74	N	051390	500	56 억	110447	N	N	N	N
86	20230615	130446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3800	-20	5	-0.52	31034210	8189	26.01	3785	3820	3750	4965	2675	3820	3789.73	0.97	0	-1214	3980	3900	3825	3745	3670	3862	3707	57	1145	500	2670	5	1	11355368	432	14.23	0.50	12	0.07	267.00	7625.00	4090	20230607	-7.09	3000	20220928	26.67	4090	-7.09	20230607	3115	21.99	20230103	4090	-7.09	20230607	3000	26.67	20220928	0.74	N	051390	500	56 억	110447	N	N	N	N
87	20230615	120352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3785	-35	5	-0.92	28980765	7648	24.29	3785	3820	3750	4965	2675	3820	3789.31	0.97	0	-1021	3980	3900	3825	3745	3670	3862	3707	57	1145	500	2670	5	1	11355368	430	14.18	0.50	12	0.07	267.00	7625.00	4090	20230607	-7.46	3000	20220928	26.17	4090	-7.46	20230607	3115	21.51	20230103	4090	-7.46	20230607	3000	26.17	20220928	0.74	N	051390	500	56 억	110447	N	N	N	N
88	20230615	110350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3770	-50	5	-1.31	24443205	6446	20.47	3785	3820	3760	4965	2675	3820	3791.98	0.97	0	-644	3980	3900	3825	3745	3670	3862	3707	57	1145	500	2670	5	1	11355368	428	14.12	0.49	12	0.06	267.00	7625.00	4090	20230607	-7.82	3000	20220928	25.67	4090	-7.82	20230607	3115	21.03	20230103	4090	-7.82	20230607	3000	25.67	20220928	0.74	N	051390	500	56 억	110447	N	N	N	N
89	20230611	184643	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3970	5	2	0.13	98481655	24749	87.76	3965	4050	3945	5150	2780	3965	3979.47	0.96	-695	-195	4061	4012	3951	3902	3841	4037	3927	57	1185	500	2770	5	1	11355368	451	14.87	0.52	12	0.22	267.00	7625.00	4400	20220613	-9.77	3000	20220928	32.33	4090	-2.93	20230607	3115	27.45	20230103	4400	-9.77	20220613	3000	32.33	20220928	0.81	N	051390	500	56 억	108585	N	N	N	N
90	20230611	181124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3970	5	2	0.13	98481655	24749	87.76	3965	4050	3945	5150	2780	3965	3979.47	0.96	-695	-195	4061	4012	3951	3902	3841	4037	3927	57	1185	500	2770	5	1	11355368	451	14.87	0.52	12	0.22	267.00	7625.00	4400	20220613	-9.77	3000	20220928	32.33	4090	-2.93	20230607	3115	27.45	20230103	4400	-9.77	20220613	3000	32.33	20220928	0.81	N	051390	500	56 억	108585	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History