KissMeData/053050/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160505	55	60.00	KOSDAQ	N	N	N	Y	60	N	3565	-25	5	-0.70	674022025	188901	38.07	3590	3625	3520	4665	2515	3590	3568.13	0.09	0	21712	3740	3665	3625	3550	3510	3645	3530	153	1075	500	2220	5	1	29987597	1069	18.10	1.21	12	0.63	197.00	2955.00	7470	20220829	-52.28	3280	20230323	8.69	5220	-31.70	20230510	3280	8.69	20230323	7470	-52.28	20220829	3280	8.69	20230323	8.84	N	053050	500	153 억	28049	N	N	N	N
3	20230630	150509	55	60.00	KOSDAQ	N	N	N	Y	60	N	3580	-10	5	-0.28	580104055	162584	32.77	3590	3625	3520	4665	2515	3590	3568.02	0.09	0	21877	3740	3665	3625	3550	3510	3645	3530	153	1075	500	2220	5	1	29987597	1074	18.17	1.21	12	0.54	197.00	2955.00	7470	20220829	-52.07	3280	20230323	9.15	5220	-31.42	20230510	3280	9.15	20230323	7470	-52.07	20220829	3280	9.15	20230323	8.84	N	053050	500	153 억	28049	N	N	N	N
4	20230630	140506	55	60.00	KOSDAQ	N	N	N	Y	60	N	3580	-10	5	-0.28	522637965	146526	29.53	3590	3625	3520	4665	2515	3590	3566.86	0.09	0	23249	3740	3665	3625	3550	3510	3645	3530	153	1075	500	2220	5	1	29987597	1074	18.17	1.21	12	0.49	197.00	2955.00	7470	20220829	-52.07	3280	20230323	9.15	5220	-31.42	20230510	3280	9.15	20230323	7470	-52.07	20220829	3280	9.15	20230323	8.84	N	053050	500	153 억	28049	N	N	N	N
5	20230630	130508	55	60.00	KOSDAQ	N	N	N	Y	60	N	3575	-15	5	-0.42	482425320	135271	27.26	3590	3625	3520	4665	2515	3590	3566.36	0.09	0	23594	3740	3665	3625	3550	3510	3645	3530	153	1075	500	2220	5	1	29987597	1072	18.15	1.21	12	0.45	197.00	2955.00	7470	20220829	-52.14	3280	20230323	8.99	5220	-31.51	20230510	3280	8.99	20230323	7470	-52.14	20220829	3280	8.99	20230323	8.84	N	053050	500	153 억	28049	N	N	N	N
6	20230630	120505	55	60.00	KOSDAQ	N	N	N	Y	60	N	3570	-20	5	-0.56	392534965	110149	22.20	3590	3625	3520	4665	2515	3590	3563.67	0.09	0	21178	3740	3665	3625	3550	3510	3645	3530	153	1075	500	2220	5	1	29987597	1071	18.12	1.21	12	0.37	197.00	2955.00	7470	20220829	-52.21	3280	20230323	8.84	5220	-31.61	20230510	3280	8.84	20230323	7470	-52.21	20220829	3280	8.84	20230323	8.84	N	053050	500	153 억	28049	N	N	N	N
7	20230630	110507	55	60.00	KOSDAQ	N	N	N	Y	60	N	3595	5	2	0.14	305456390	85753	17.28	3590	3625	3520	4665	2515	3590	3562.04	0.09	0	15731	3740	3665	3625	3550	3510	3645	3530	153	1075	500	2220	5	1	29987597	1078	18.25	1.22	12	0.29	197.00	2955.00	7470	20220829	-51.87	3280	20230323	9.60	5220	-31.13	20230510	3280	9.60	20230323	7470	-51.87	20220829	3280	9.60	20230323	8.84	N	053050	500	153 억	28049	N	N	N	N
8	20230630	100507	55	60.00	KOSDAQ	N	N	N	Y	60	N	3570	-20	5	-0.56	250733330	70484	14.21	3590	3625	3520	4665	2515	3590	3557.30	0.09	0	17595	3740	3665	3625	3550	3510	3645	3530	153	1075	500	2220	5	1	29987597	1071	18.12	1.21	12	0.24	197.00	2955.00	7470	20220829	-52.21	3280	20230323	8.84	5220	-31.61	20230510	3280	8.84	20230323	7470	-52.21	20220829	3280	8.84	20230323	8.84	N	053050	500	153 억	28049	N	N	N	N
9	20230630	090508	55	60.00	KOSDAQ	N	N	N	Y	60	N	3600	10	2	0.28	44205730	12313	2.48	3590	3610	3590	4665	2515	3590	3590.17	0.09	0	-315	3740	3665	3625	3550	3510	3645	3530	153	1075	500	2220	5	1	29987597	1080	18.27	1.22	12	0.04	197.00	2955.00	7470	20220829	-51.81	3280	20230323	9.76	5220	-31.03	20230510	3280	9.76	20230323	7470	-51.81	20220829	3280	9.76	20230323	8.84	N	053050	500	153 억	28049	N	N	N	N
10	20230629	160507	55	60.00	KOSDAQ	N	N	N	Y	60	N	3590	-160	5	-4.27	1763967805	486649	134.94	3700	3700	3585	4875	2625	3750	3624.79	0.22	0	-37263	3833	3791	3763	3721	3693	3777	3707	153	1125	500	2320	5	1	29987597	1077	18.22	1.21	12	1.62	197.00	2955.00	7470	20220829	-51.94	3280	20230323	9.45	5220	-31.23	20230510	3280	9.45	20230323	7470	-51.94	20220829	3280	9.45	20230323	8.71	N	053050	500	153 억	65315	N	N	N	N
11	20230629	150504	55	60.00	KOSDAQ	N	N	N	Y	60	N	3600	-150	5	-4.00	1644262160	453331	125.70	3700	3700	3585	4875	2625	3750	3627.07	0.22	0	-41159	3833	3791	3763	3721	3693	3777	3707	153	1125	500	2320	5	1	29987597	1080	18.27	1.22	12	1.51	197.00	2955.00	7470	20220829	-51.81	3280	20230323	9.76	5220	-31.03	20230510	3280	9.76	20230323	7470	-51.81	20220829	3280	9.76	20230323	8.71	N	053050	500	153 억	65315	N	N	N	N
12	20230629	140504	55	60.00	KOSDAQ	N	N	N	Y	60	N	3595	-155	5	-4.13	1480337385	407738	113.06	3700	3700	3585	4875	2625	3750	3630.61	0.22	0	-45034	3833	3791	3763	3721	3693	3777	3707	153	1125	500	2320	5	1	29987597	1078	18.25	1.22	12	1.36	197.00	2955.00	7470	20220829	-51.87	3280	20230323	9.60	5220	-31.13	20230510	3280	9.60	20230323	7470	-51.87	20220829	3280	9.60	20230323	8.71	N	053050	500	153 억	65315	N	N	N	N
13	20230629	130504	55	60.00	KOSDAQ	N	N	N	Y	60	N	3610	-140	5	-3.73	1413045210	389077	107.89	3700	3700	3585	4875	2625	3750	3631.79	0.22	0	-46419	3833	3791	3763	3721	3693	3777	3707	153	1125	500	2320	5	1	29987597	1083	18.32	1.22	12	1.30	197.00	2955.00	7470	20220829	-51.67	3280	20230323	10.06	5220	-30.84	20230510	3280	10.06	20230323	7470	-51.67	20220829	3280	10.06	20230323	8.71	N	053050	500	153 억	65315	N	N	N	N
14	20230629	120506	55	60.00	KOSDAQ	N	N	N	Y	60	N	3590	-160	5	-4.27	1330361840	366081	101.51	3700	3700	3585	4875	2625	3750	3634.06	0.22	0	-49968	3833	3791	3763	3721	3693	3777	3707	153	1125	500	2320	5	1	29987597	1077	18.22	1.21	12	1.22	197.00	2955.00	7470	20220829	-51.94	3280	20230323	9.45	5220	-31.23	20230510	3280	9.45	20230323	7470	-51.94	20220829	3280	9.45	20230323	8.71	N	053050	500	153 억	65315	N	N	N	N
15	20230629	110505	55	60.00	KOSDAQ	N	N	N	Y	60	N	3600	-150	5	-4.00	1189278895	326802	90.62	3700	3700	3590	4875	2625	3750	3639.14	0.22	0	-49825	3833	3791	3763	3721	3693	3777	3707	153	1125	500	2320	5	1	29987597	1080	18.27	1.22	12	1.09	197.00	2955.00	7470	20220829	-51.81	3280	20230323	9.76	5220	-31.03	20230510	3280	9.76	20230323	7470	-51.81	20220829	3280	9.76	20230323	8.71	N	053050	500	153 억	65315	N	N	N	N
16	20230629	100506	55	60.00	KOSDAQ	N	N	N	Y	60	N	3620	-130	5	-3.47	716045945	195777	54.29	3700	3700	3620	4875	2625	3750	3657.46	0.22	0	-39562	3833	3791	3763	3721	3693	3777	3707	153	1125	500	2320	5	1	29987597	1086	18.38	1.23	12	0.65	197.00	2955.00	7470	20220829	-51.54	3280	20230323	10.37	5220	-30.65	20230510	3280	10.37	20230323	7470	-51.54	20220829	3280	10.37	20230323	8.71	N	053050	500	153 억	65315	N	N	N	N
17	20230629	090501	55	60.00	KOSDAQ	N	N	N	Y	60	N	3670	-80	5	-2.13	138229795	37447	10.38	3700	3700	3670	4875	2625	3750	3691.34	0.22	0	-3020	3833	3791	3763	3721	3693	3777	3707	153	1125	500	2320	5	1	29987597	1101	18.63	1.24	12	0.12	197.00	2955.00	7470	20220829	-50.87	3280	20230323	11.89	5220	-29.69	20230510	3280	11.89	20230323	7470	-50.87	20220829	3280	11.89	20230323	8.71	N	053050	500	153 억	65315	N	N	N	N
18	20230628	160500	55	60.00	KOSDAQ	N	N	N	Y	60	N	3750	-50	5	-1.32	1268743225	336997	57.71	3775	3805	3735	4940	2660	3800	3764.52	0.23	0	-3443	3973	3886	3843	3756	3713	3865	3735	153	1140	500	2350	5	1	29987597	1125	19.04	1.27	12	1.12	197.00	2955.00	7470	20220829	-49.80	3280	20230323	14.33	5220	-28.16	20230510	3280	14.33	20230323	7470	-49.80	20220829	3280	14.33	20230323	8.69	N	053050	500	153 억	68731	N	N	N	N
19	20230628	150503	55	60.00	KOSDAQ	N	N	N	Y	60	N	3735	-65	5	-1.71	1164491490	309167	52.95	3775	3805	3735	4940	2660	3800	3766.19	0.23	0	-4168	3973	3886	3843	3756	3713	3865	3735	153	1140	500	2350	5	1	29987597	1120	18.96	1.26	12	1.03	197.00	2955.00	7470	20220829	-50.00	3280	20230323	13.87	5220	-28.45	20230510	3280	13.87	20230323	7470	-50.00	20220829	3280	13.87	20230323	8.69	N	053050	500	153 억	68731	N	N	N	N
20	20230628	140500	55	60.00	KOSDAQ	N	N	N	Y	60	N	3760	-40	5	-1.05	1063641765	282266	48.34	3775	3805	3745	4940	2660	3800	3767.85	0.23	0	-3377	3973	3886	3843	3756	3713	3865	3735	153	1140	500	2350	5	1	29987597	1128	19.09	1.27	12	0.94	197.00	2955.00	7470	20220829	-49.67	3280	20230323	14.63	5220	-27.97	20230510	3280	14.63	20230323	7470	-49.67	20220829	3280	14.63	20230323	8.69	N	053050	500	153 억	68731	N	N	N	N
21	20230628	130502	55	60.00	KOSDAQ	N	N	N	Y	60	N	3770	-30	5	-0.79	869359660	230517	39.48	3775	3805	3750	4940	2660	3800	3770.94	0.23	0	12684	3973	3886	3843	3756	3713	3865	3735	153	1140	500	2350	5	1	29987597	1131	19.14	1.28	12	0.77	197.00	2955.00	7470	20220829	-49.53	3280	20230323	14.94	5220	-27.78	20230510	3280	14.94	20230323	7470	-49.53	20220829	3280	14.94	20230323	8.69	N	053050	500	153 억	68731	N	N	N	N
22	20230628	120441	55	60.00	KOSDAQ	N	N	N	Y	60	N	3770	-30	5	-0.79	794388720	210649	36.07	3775	3805	3750	4940	2660	3800	3770.69	0.23	0	18935	3973	3886	3843	3756	3713	3865	3735	153	1140	500	2350	5	1	29987597	1131	19.14	1.28	12	0.70	197.00	2955.00	7470	20220829	-49.53	3280	20230323	14.94	5220	-27.78	20230510	3280	14.94	20230323	7470	-49.53	20220829	3280	14.94	20230323	8.69	N	053050	500	153 억	68731	N	N	N	N
23	20230628	110506	55	60.00	KOSDAQ	N	N	N	Y	60	N	3760	-40	5	-1.05	680210440	180309	30.88	3775	3805	3750	4940	2660	3800	3771.96	0.23	0	10529	3973	3886	3843	3756	3713	3865	3735	153	1140	500	2350	5	1	29987597	1128	19.09	1.27	12	0.60	197.00	2955.00	7470	20220829	-49.67	3280	20230323	14.63	5220	-27.97	20230510	3280	14.63	20230323	7470	-49.67	20220829	3280	14.63	20230323	8.69	N	053050	500	153 억	68731	N	N	N	N
24	20230628	100505	55	60.00	KOSDAQ	N	N	N	Y	60	N	3775	-25	5	-0.66	461836265	122329	20.95	3775	3805	3750	4940	2660	3800	3774.69	0.23	0	12100	3973	3886	3843	3756	3713	3865	3735	153	1140	500	2350	5	1	29987597	1132	19.16	1.28	12	0.41	197.00	2955.00	7470	20220829	-49.46	3280	20230323	15.09	5220	-27.68	20230510	3280	15.09	20230323	7470	-49.46	20220829	3280	15.09	20230323	8.69	N	053050	500	153 억	68731	N	N	N	N
25	20230628	090502	55	60.00	KOSDAQ	N	N	N	Y	60	N	3785	-15	5	-0.39	111460305	29538	5.06	3775	3795	3750	4940	2660	3800	3770.15	0.23	0	-532	3973	3886	3843	3756	3713	3865	3735	153	1140	500	2350	5	1	29987597	1135	19.21	1.28	12	0.10	197.00	2955.00	7470	20220829	-49.33	3280	20230323	15.40	5220	-27.49	20230510	3280	15.40	20230323	7470	-49.33	20220829	3280	15.40	20230323	8.69	N	053050	500	153 억	68731	N	N	N	N
26	20230627	160503	55	60.00	KOSDAQ	N	N	N	Y	60	N	3800	-55	5	-1.43	2185865965	566085	64.75	3925	3930	3800	5010	2700	3855	3861.45	0.26	0	-9206	3975	3915	3840	3780	3705	3877	3742	153	1155	500	2390	5	1	29987597	1140	19.29	1.29	12	1.89	197.00	2955.00	7470	20220829	-49.13	3280	20230323	15.85	5220	-27.20	20230510	3280	15.85	20230323	7470	-49.13	20220829	3280	15.85	20230323	8.83	N	053050	500	153 억	77936	N	N	N	N
27	20230627	150506	55	60.00	KOSDAQ	N	N	N	Y	60	N	3810	-45	5	-1.17	2016142765	521491	59.65	3925	3930	3805	5010	2700	3855	3866.11	0.26	0	-8646	3975	3915	3840	3780	3705	3877	3742	153	1155	500	2390	5	1	29987597	1143	19.34	1.29	12	1.74	197.00	2955.00	7470	20220829	-49.00	3280	20230323	16.16	5220	-27.01	20230510	3280	16.16	20230323	7470	-49.00	20220829	3280	16.16	20230323	8.83	N	053050	500	153 억	77936	N	N	N	N
28	20230627	140510	55	60.00	KOSDAQ	N	N	N	Y	60	N	3820	-35	5	-0.91	1865790615	482063	55.14	3925	3930	3810	5010	2700	3855	3870.43	0.26	0	1651	3975	3915	3840	3780	3705	3877	3742	153	1155	500	2390	5	1	29987597	1146	19.39	1.29	12	1.61	197.00	2955.00	7470	20220829	-48.86	3280	20230323	16.46	5220	-26.82	20230510	3280	16.46	20230323	7470	-48.86	20220829	3280	16.46	20230323	8.83	N	053050	500	153 억	77936	N	N	N	N
29	20230627	130510	55	60.00	KOSDAQ	N	N	N	Y	60	N	3840	-15	5	-0.39	1682250425	434071	49.65	3925	3930	3825	5010	2700	3855	3875.52	0.26	0	7881	3975	3915	3840	3780	3705	3877	3742	153	1155	500	2390	5	1	29987597	1152	19.49	1.30	12	1.45	197.00	2955.00	7470	20220829	-48.59	3280	20230323	17.07	5220	-26.44	20230510	3280	17.07	20230323	7470	-48.59	20220829	3280	17.07	20230323	8.83	N	053050	500	153 억	77936	N	N	N	N
30	20230627	120512	55	60.00	KOSDAQ	N	N	N	Y	60	N	3835	-20	5	-0.52	1558107315	401679	45.95	3925	3930	3825	5010	2700	3855	3878.99	0.26	0	19669	3975	3915	3840	3780	3705	3877	3742	153	1155	500	2390	5	1	29987597	1150	19.47	1.30	12	1.34	197.00	2955.00	7470	20220829	-48.66	3280	20230323	16.92	5220	-26.53	20230510	3280	16.92	20230323	7470	-48.66	20220829	3280	16.92	20230323	8.83	N	053050	500	153 억	77936	N	N	N	N
31	20230627	110512	55	60.00	KOSDAQ	N	N	N	Y	60	N	3855	0	3	0.00	1414781780	364379	41.68	3925	3930	3825	5010	2700	3855	3882.72	0.26	0	22042	3975	3915	3840	3780	3705	3877	3742	153	1155	500	2390	5	1	29987597	1156	19.57	1.30	12	1.22	197.00	2955.00	7470	20220829	-48.39	3280	20230323	17.53	5220	-26.15	20230510	3280	17.53	20230323	7470	-48.39	20220829	3280	17.53	20230323	8.83	N	053050	500	153 억	77936	N	N	N	N
32	20230627	100500	55	60.00	KOSDAQ	N	N	N	Y	60	N	3860	5	2	0.13	1135662710	291852	33.38	3925	3930	3855	5010	2700	3855	3891.23	0.26	0	15363	3975	3915	3840	3780	3705	3877	3742	153	1155	500	2390	5	1	29987597	1158	19.59	1.31	12	0.97	197.00	2955.00	7470	20220829	-48.33	3280	20230323	17.68	5220	-26.05	20230510	3280	17.68	20230323	7470	-48.33	20220829	3280	17.68	20230323	8.83	N	053050	500	153 억	77936	N	N	N	N
33	20230627	090503	55	60.00	KOSDAQ	N	N	N	Y	60	N	3885	30	2	0.78	524836550	134565	15.39	3925	3930	3860	5010	2700	3855	3900.25	0.26	0	-19260	3975	3915	3840	3780	3705	3877	3742	153	1155	500	2390	5	1	29987597	1165	19.72	1.31	12	0.45	197.00	2955.00	7470	20220829	-47.99	3280	20230323	18.45	5220	-25.57	20230510	3280	18.45	20230323	7470	-47.99	20220829	3280	18.45	20230323	8.83	N	053050	500	153 억	77936	N	N	N	N
34	20230626	160502	55	60.00	KOSDAQ	N	N	N	Y	60	N	3855	100	2	2.66	2373353485	620052	136.70	3900	3900	3765	4880	2630	3755	3827.40	0.14	0	34141	3898	3826	3788	3716	3678	3807	3697	153	1125	500	2320	5	1	29987597	1156	19.57	1.30	12	2.07	197.00	2955.00	7470	20220829	-48.39	3280	20230323	17.53	5220	-26.15	20230510	3280	17.53	20230323	7470	-48.39	20220829	3280	17.53	20230323	9.08	N	053050	500	153 억	42736	N	N	N	N
35	20230626	150505	55	60.00	KOSDAQ	N	N	N	Y	60	N	3820	65	2	1.73	2128588730	556242	122.63	3900	3900	3765	4880	2630	3755	3826.73	0.14	0	26771	3898	3826	3788	3716	3678	3807	3697	153	1125	500	2320	5	1	29987597	1146	19.39	1.29	12	1.85	197.00	2955.00	7470	20220829	-48.86	3280	20230323	16.46	5220	-26.82	20230510	3280	16.46	20230323	7470	-48.86	20220829	3280	16.46	20230323	9.08	N	053050	500	153 억	42736	N	N	N	N
36	20230626	140505	55	60.00	KOSDAQ	N	N	N	Y	60	N	3815	60	2	1.60	1963392250	512912	113.08	3900	3900	3765	4880	2630	3755	3827.93	0.14	0	27328	3898	3826	3788	3716	3678	3807	3697	153	1125	500	2320	5	1	29987597	1144	19.37	1.29	12	1.71	197.00	2955.00	7470	20220829	-48.93	3280	20230323	16.31	5220	-26.92	20230510	3280	16.31	20230323	7470	-48.93	20220829	3280	16.31	20230323	9.08	N	053050	500	153 억	42736	N	N	N	N
37	20230626	130504	55	60.00	KOSDAQ	N	N	N	Y	60	N	3820	65	2	1.73	1845835785	482110	106.29	3900	3900	3765	4880	2630	3755	3828.66	0.14	0	25292	3898	3826	3788	3716	3678	3807	3697	153	1125	500	2320	5	1	29987597	1146	19.39	1.29	12	1.61	197.00	2955.00	7470	20220829	-48.86	3280	20230323	16.46	5220	-26.82	20230510	3280	16.46	20230323	7470	-48.86	20220829	3280	16.46	20230323	9.08	N	053050	500	153 억	42736	N	N	N	N
38	20230626	120501	55	60.00	KOSDAQ	N	N	N	Y	60	N	3835	80	2	2.13	1688077935	440804	97.18	3900	3900	3765	4880	2630	3755	3829.54	0.14	0	19129	3898	3826	3788	3716	3678	3807	3697	153	1125	500	2320	5	1	29987597	1150	19.47	1.30	12	1.47	197.00	2955.00	7470	20220829	-48.66	3280	20230323	16.92	5220	-26.53	20230510	3280	16.92	20230323	7470	-48.66	20220829	3280	16.92	20230323	9.08	N	053050	500	153 억	42736	N	N	N	N
39	20230626	110501	55	60.00	KOSDAQ	N	N	N	Y	60	N	3840	85	2	2.26	1534395625	400807	88.36	3900	3900	3765	4880	2630	3755	3828.27	0.14	0	9255	3898	3826	3788	3716	3678	3807	3697	153	1125	500	2320	5	1	29987597	1152	19.49	1.30	12	1.34	197.00	2955.00	7470	20220829	-48.59	3280	20230323	17.07	5220	-26.44	20230510	3280	17.07	20230323	7470	-48.59	20220829	3280	17.07	20230323	9.08	N	053050	500	153 억	42736	N	N	N	N
40	20230626	100501	55	60.00	KOSDAQ	N	N	N	Y	60	N	3820	65	2	1.73	1281918975	334816	73.82	3900	3900	3765	4880	2630	3755	3828.73	0.14	0	5064	3898	3826	3788	3716	3678	3807	3697	153	1125	500	2320	5	1	29987597	1146	19.39	1.29	12	1.12	197.00	2955.00	7470	20220829	-48.86	3280	20230323	16.46	5220	-26.82	20230510	3280	16.46	20230323	7470	-48.86	20220829	3280	16.46	20230323	9.08	N	053050	500	153 억	42736	N	N	N	N
41	20230626	090503	55	60.00	KOSDAQ	N	N	N	Y	60	N	3815	60	2	1.60	450377090	116553	25.70	3900	3900	3815	4880	2630	3755	3864.14	0.14	0	-21298	3898	3826	3788	3716	3678	3807	3697	153	1125	500	2320	5	1	29987597	1144	19.37	1.29	12	0.39	197.00	2955.00	7470	20220829	-48.93	3280	20230323	16.31	5220	-26.92	20230510	3280	16.31	20230323	7470	-48.93	20220829	3280	16.31	20230323	9.08	N	053050	500	153 억	42736	N	N	N	N
42	20230623	164046	55	60.00	KOSDAQ	N	N	N	Y	60	N	3755	-105	5	-2.72	1697200485	447005	32.32	3860	3860	3750	5010	2705	3860	3796.66	0.20	0	-15238	4116	3987	3901	3772	3686	4052	3837	153	1152	500	2390	5	1	29987597	1126	19.06	1.27	12	1.49	197.00	2955.00	7470	20220829	-49.73	3280	20230323	14.48	5220	-28.07	20230510	3280	14.48	20230323	7470	-49.73	20220829	3280	14.48	20230323	9.18	N	053050	500	153 억	58739	N	N	N	N
43	20230623	140411	55	60.00	KOSDAQ	N	N	N	Y	60	N	3770	-90	5	-2.33	1241114950	326393	23.60	3860	3860	3760	5010	2705	3860	3802.14	0.20	0	-16843	4116	3987	3901	3772	3686	4052	3837	153	1152	500	2390	5	1	29987597	1131	19.14	1.28	12	1.09	197.00	2955.00	7470	20220829	-49.53	3280	20230323	14.94	5220	-27.78	20230510	3280	14.94	20230323	7470	-49.53	20220829	3280	14.94	20230323	9.18	N	053050	500	153 억	58739	N	N	N	N
44	20230622	160526	55	60.00	KOSDAQ	N	N	N	Y	60	N	3860	65	2	1.71	5284489340	1354252	299.04	3815	4030	3815	4930	2660	3795	3902.20	0.31	0	-37427	3908	3851	3813	3756	3718	3832	3737	153	1135	500	2350	5	1	29987597	1158	19.59	1.31	12	4.52	197.00	2955.00	7470	20220829	-48.33	3280	20230323	17.68	5220	-26.05	20230510	3280	17.68	20230323	7470	-48.33	20220829	3280	17.68	20230323	9.08	N	053050	500	153 억	93863	N	N	N	N
45	20230622	150400	55	60.00	KOSDAQ	N	N	N	Y	60	N	3855	60	2	1.58	5012431965	1283743	283.47	3815	4030	3815	4930	2660	3795	3904.54	0.31	0	-40932	3908	3851	3813	3756	3718	3832	3737	153	1135	500	2350	5	1	29987597	1156	19.57	1.30	12	4.28	197.00	2955.00	7470	20220829	-48.39	3280	20230323	17.53	5220	-26.15	20230510	3280	17.53	20230323	7470	-48.39	20220829	3280	17.53	20230323	9.08	N	053050	500	153 억	93863	N	N	N	N
46	20230622	140749	55	60.00	KOSDAQ	N	N	N	Y	60	N	3835	40	2	1.05	1578790150	409064	90.33	3815	3895	3815	4930	2660	3795	3859.52	0.31	0	46081	3908	3851	3813	3756	3718	3832	3737	153	1135	500	2350	5	1	29987597	1150	19.47	1.30	12	1.36	197.00	2955.00	7470	20220829	-48.66	3280	20230323	16.92	5220	-26.53	20230510	3280	16.92	20230323	7470	-48.66	20220829	3280	16.92	20230323	9.08	N	053050	500	153 억	93863	N	N	N	N
47	20230622	130720	55	60.00	KOSDAQ	N	N	N	Y	60	N	3845	50	2	1.32	1432979310	371091	81.94	3815	3895	3815	4930	2660	3795	3861.53	0.31	0	52103	3908	3851	3813	3756	3718	3832	3737	153	1135	500	2350	5	1	29987597	1153	19.52	1.30	12	1.24	197.00	2955.00	7470	20220829	-48.53	3280	20230323	17.23	5220	-26.34	20230510	3280	17.23	20230323	7470	-48.53	20220829	3280	17.23	20230323	9.08	N	053050	500	153 억	93863	N	N	N	N
48	20230622	120221	55	60.00	KOSDAQ	N	N	N	Y	60	N	3860	65	2	1.71	1286789505	333112	73.56	3815	3895	3815	4930	2660	3795	3862.93	0.31	0	55839	3908	3851	3813	3756	3718	3832	3737	153	1135	500	2350	5	1	29987597	1158	19.59	1.31	12	1.11	197.00	2955.00	7470	20220829	-48.33	3280	20230323	17.68	5220	-26.05	20230510	3280	17.68	20230323	7470	-48.33	20220829	3280	17.68	20230323	9.08	N	053050	500	153 억	93863	N	N	N	N
49	20230622	110935	55	60.00	KOSDAQ	N	N	N	Y	60	N	3860	65	2	1.71	1148873250	297340	65.66	3815	3895	3815	4930	2660	3795	3863.84	0.31	0	57539	3908	3851	3813	3756	3718	3832	3737	153	1135	500	2350	5	1	29987597	1158	19.59	1.31	12	0.99	197.00	2955.00	7470	20220829	-48.33	3280	20230323	17.68	5220	-26.05	20230510	3280	17.68	20230323	7470	-48.33	20220829	3280	17.68	20230323	9.08	N	053050	500	153 억	93863	N	N	N	N
50	20230622	100416	55	60.00	KOSDAQ	N	N	N	Y	60	N	3855	60	2	1.58	1008090535	260897	57.61	3815	3895	3815	4930	2660	3795	3863.94	0.31	0	61392	3908	3851	3813	3756	3718	3832	3737	153	1135	500	2350	5	1	29987597	1156	19.57	1.30	12	0.87	197.00	2955.00	7470	20220829	-48.39	3280	20230323	17.53	5220	-26.15	20230510	3280	17.53	20230323	7470	-48.39	20220829	3280	17.53	20230323	9.08	N	053050	500	153 억	93863	N	N	N	N
51	20230622	090956	55	60.00	KOSDAQ	N	N	N	Y	60	N	3880	85	2	2.24	378201835	98232	21.69	3815	3880	3815	4930	2660	3795	3850.09	0.31	0	44945	3908	3851	3813	3756	3718	3832	3737	153	1135	500	2350	5	1	29987597	1164	19.70	1.31	12	0.33	197.00	2955.00	7470	20220829	-48.06	3280	20230323	18.29	5220	-25.67	20230510	3280	18.29	20230323	7470	-48.06	20220829	3280	18.29	20230323	9.08	N	053050	500	153 억	93863	N	N	N	N
52	20230621	160412	55	60.00	KOSDAQ	N	N	N	Y	60	N	3795	-105	5	-2.69	1662567605	435558	76.57	3810	3870	3775	5070	2730	3900	3817.09	0.22	0	27171	4006	3952	3901	3847	3796	3927	3822	153	1170	500	2410	5	1	29987597	1138	19.26	1.28	12	1.45	197.00	2955.00	7470	20220829	-49.20	3280	20230323	15.70	5220	-27.30	20230510	3280	15.70	20230323	7470	-49.20	20220829	3280	15.70	20230323	9.26	N	053050	500	153 억	66657	N	N	N	N
53	20230621	150616	55	60.00	KOSDAQ	N	N	N	Y	60	N	3805	-95	5	-2.44	1521414095	398392	70.03	3810	3870	3775	5070	2730	3900	3818.86	0.22	0	18009	4006	3952	3901	3847	3796	3927	3822	153	1170	500	2410	5	1	29987597	1141	19.31	1.29	12	1.33	197.00	2955.00	7470	20220829	-49.06	3280	20230323	16.01	5220	-27.11	20230510	3280	16.01	20230323	7470	-49.06	20220829	3280	16.01	20230323	9.26	N	053050	500	153 억	66657	N	N	N	N
54	20230621	140918	55	60.00	KOSDAQ	N	N	N	Y	60	N	3805	-95	5	-2.44	1406068770	368043	64.70	3810	3870	3775	5070	2730	3900	3820.36	0.22	0	18434	4006	3952	3901	3847	3796	3927	3822	153	1170	500	2410	5	1	29987597	1141	19.31	1.29	12	1.23	197.00	2955.00	7470	20220829	-49.06	3280	20230323	16.01	5220	-27.11	20230510	3280	16.01	20230323	7470	-49.06	20220829	3280	16.01	20230323	9.26	N	053050	500	153 억	66657	N	N	N	N
55	20230621	130810	55	60.00	KOSDAQ	N	N	N	Y	60	N	3820	-80	5	-2.05	1073320735	280418	49.29	3810	3870	3795	5070	2730	3900	3827.54	0.22	0	7457	4006	3952	3901	3847	3796	3927	3822	153	1170	500	2410	5	1	29987597	1146	19.39	1.29	12	0.94	197.00	2955.00	7470	20220829	-48.86	3280	20230323	16.46	5220	-26.82	20230510	3280	16.46	20230323	7470	-48.86	20220829	3280	16.46	20230323	9.26	N	053050	500	153 억	66657	N	N	N	N
56	20230621	121002	55	60.00	KOSDAQ	N	N	N	Y	60	N	3820	-80	5	-2.05	941844480	245929	43.23	3810	3870	3795	5070	2730	3900	3829.70	0.22	0	17136	4006	3952	3901	3847	3796	3927	3822	153	1170	500	2410	5	1	29987597	1146	19.39	1.29	12	0.82	197.00	2955.00	7470	20220829	-48.86	3280	20230323	16.46	5220	-26.82	20230510	3280	16.46	20230323	7470	-48.86	20220829	3280	16.46	20230323	9.26	N	053050	500	153 억	66657	N	N	N	N
57	20230621	110233	55	60.00	KOSDAQ	N	N	N	Y	60	N	3840	-60	5	-1.54	598700110	156093	27.44	3810	3870	3810	5070	2730	3900	3835.48	0.22	0	21461	4006	3952	3901	3847	3796	3927	3822	153	1170	500	2410	5	1	29987597	1152	19.49	1.30	12	0.52	197.00	2955.00	7470	20220829	-48.59	3280	20230323	17.07	5220	-26.44	20230510	3280	17.07	20230323	7470	-48.59	20220829	3280	17.07	20230323	9.26	N	053050	500	153 억	66657	N	N	N	N
58	20230621	100609	55	60.00	KOSDAQ	N	N	N	Y	60	N	3830	-70	5	-1.79	412429030	107497	18.90	3810	3870	3810	5070	2730	3900	3836.57	0.22	0	14193	4006	3952	3901	3847	3796	3927	3822	153	1170	500	2410	5	1	29987597	1149	19.44	1.30	12	0.36	197.00	2955.00	7470	20220829	-48.73	3280	20230323	16.77	5220	-26.63	20230510	3280	16.77	20230323	7470	-48.73	20220829	3280	16.77	20230323	9.26	N	053050	500	153 억	66657	N	N	N	N
59	20230621	090409	55	60.00	KOSDAQ	N	N	N	Y	60	N	3850	-50	5	-1.28	127158215	33260	5.85	3810	3855	3810	5070	2730	3900	3822.83	0.22	0	6591	4006	3952	3901	3847	3796	3927	3822	153	1170	500	2410	5	1	29987597	1155	19.54	1.30	12	0.11	197.00	2955.00	7470	20220829	-48.46	3280	20230323	17.38	5220	-26.25	20230510	3280	17.38	20230323	7470	-48.46	20220829	3280	17.38	20230323	9.26	N	053050	500	153 억	66657	N	N	N	N
60	20230620	160838	55	60.00	KOSDAQ	N	N	N	Y	60	N	3900	-5	5	-0.13	2179884475	560257	14.28	3950	3955	3850	5070	2735	3905	3890.85	0.26	0	-15073	4261	4082	3916	3737	3571	4172	3827	153	1167	500	2420	5	1	29987597	1170	19.80	1.32	12	1.87	197.00	2955.00	7470	20220829	-47.79	3280	20230323	18.90	5220	-25.29	20230510	3280	18.90	20230323	7470	-47.79	20220829	3280	18.90	20230323	9.25	N	053050	500	153 억	79258	N	N	N	N
61	20230620	150250	55	60.00	KOSDAQ	N	N	N	Y	60	N	3910	5	2	0.13	2066681740	531246	13.54	3950	3955	3850	5070	2735	3905	3890.25	0.26	0	-15116	4261	4082	3916	3737	3571	4172	3827	153	1167	500	2420	5	1	29987597	1173	19.85	1.32	12	1.77	197.00	2955.00	7470	20220829	-47.66	3280	20230323	19.21	5220	-25.10	20230510	3280	19.21	20230323	7470	-47.66	20220829	3280	19.21	20230323	9.25	N	053050	500	153 억	79258	N	N	N	N
62	20230620	140219	55	60.00	KOSDAQ	N	N	N	Y	60	N	3880	-25	5	-0.64	1768368215	454684	11.59	3950	3955	3850	5070	2735	3905	3889.22	0.26	0	-23120	4261	4082	3916	3737	3571	4172	3827	153	1167	500	2420	5	1	29987597	1164	19.70	1.31	12	1.52	197.00	2955.00	7470	20220829	-48.06	3280	20230323	18.29	5220	-25.67	20230510	3280	18.29	20230323	7470	-48.06	20220829	3280	18.29	20230323	9.25	N	053050	500	153 억	79258	N	N	N	N
63	20230620	130705	55	60.00	KOSDAQ	N	N	N	Y	60	N	3875	-30	5	-0.77	1657317745	425969	10.86	3950	3955	3850	5070	2735	3905	3890.70	0.26	0	-18740	4261	4082	3916	3737	3571	4172	3827	153	1167	500	2420	5	1	29987597	1162	19.67	1.31	12	1.42	197.00	2955.00	7470	20220829	-48.13	3280	20230323	18.14	5220	-25.77	20230510	3280	18.14	20230323	7470	-48.13	20220829	3280	18.14	20230323	9.25	N	053050	500	153 억	79258	N	N	N	N
64	20230620	120808	55	60.00	KOSDAQ	N	N	N	Y	60	N	3880	-25	5	-0.64	1484991615	381494	9.73	3950	3955	3850	5070	2735	3905	3892.57	0.26	0	-15848	4261	4082	3916	3737	3571	4172	3827	153	1167	500	2420	5	1	29987597	1164	19.70	1.31	12	1.27	197.00	2955.00	7470	20220829	-48.06	3280	20230323	18.29	5220	-25.67	20230510	3280	18.29	20230323	7470	-48.06	20220829	3280	18.29	20230323	9.25	N	053050	500	153 억	79258	N	N	N	N
65	20230620	110928	55	60.00	KOSDAQ	N	N	N	Y	60	N	3880	-25	5	-0.64	1354871120	347894	8.87	3950	3955	3850	5070	2735	3905	3894.49	0.26	0	-18574	4261	4082	3916	3737	3571	4172	3827	153	1167	500	2420	5	1	29987597	1164	19.70	1.31	12	1.16	197.00	2955.00	7470	20220829	-48.06	3280	20230323	18.29	5220	-25.67	20230510	3280	18.29	20230323	7470	-48.06	20220829	3280	18.29	20230323	9.25	N	053050	500	153 억	79258	N	N	N	N
66	20230620	100949	55	60.00	KOSDAQ	N	N	N	Y	60	N	3895	-10	5	-0.26	1124062370	288479	7.35	3950	3955	3850	5070	2735	3905	3896.51	0.26	0	-23064	4261	4082	3916	3737	3571	4172	3827	153	1167	500	2420	5	1	29987597	1168	19.77	1.32	12	0.96	197.00	2955.00	7470	20220829	-47.86	3280	20230323	18.75	5220	-25.38	20230510	3280	18.75	20230323	7470	-47.86	20220829	3280	18.75	20230323	9.25	N	053050	500	153 억	79258	N	N	N	N
67	20230620	090539	55	60.00	KOSDAQ	N	N	N	Y	60	N	3875	-30	5	-0.77	451749435	115001	2.93	3950	3955	3875	5070	2735	3905	3928.22	0.26	0	-40124	4261	4082	3916	3737	3571	4172	3827	153	1167	500	2420	5	1	29987597	1162	19.67	1.31	12	0.38	197.00	2955.00	7470	20220829	-48.13	3280	20230323	18.14	5220	-25.77	20230510	3280	18.14	20230323	7470	-48.13	20220829	3280	18.14	20230323	9.25	N	053050	500	153 억	79258	N	N	N	N
68	20230619	160846	55	60.00	KOSDAQ	N	N	N	Y	60	N	3905	160	2	4.27	15432933150	3892159	287.21	3760	4095	3750	4865	2625	3745	3965.16	0.11	0	48146	4001	3872	3806	3677	3611	3840	3645	153	1120	500	2320	5	1	29987597	1171	19.82	1.32	12	12.98	197.00	2955.00	7470	20220829	-47.72	3280	20230323	19.05	5220	-25.19	20230510	3280	19.05	20230323	7470	-47.72	20220829	3280	19.05	20230323	9.50	N	053050	500	153 억	33230	N	N	N	N
69	20230619	150641	55	60.00	KOSDAQ	N	N	N	Y	60	N	3900	155	2	4.14	15013267050	3784653	279.28	3760	4095	3750	4865	2625	3745	3966.88	0.11	0	30778	4001	3872	3806	3677	3611	3840	3645	153	1120	500	2320	5	1	29987597	1170	19.80	1.32	12	12.62	197.00	2955.00	7470	20220829	-47.79	3280	20230323	18.90	5220	-25.29	20230510	3280	18.90	20230323	7470	-47.79	20220829	3280	18.90	20230323	9.50	N	053050	500	153 억	33230	N	N	N	N
70	20230619	140342	55	60.00	KOSDAQ	N	N	N	Y	60	N	3900	155	2	4.14	14613116250	3682191	271.71	3760	4095	3750	4865	2625	3745	3968.59	0.11	0	3078	4001	3872	3806	3677	3611	3840	3645	153	1120	500	2320	5	1	29987597	1170	19.80	1.32	12	12.28	197.00	2955.00	7470	20220829	-47.79	3280	20230323	18.90	5220	-25.29	20230510	3280	18.90	20230323	7470	-47.79	20220829	3280	18.90	20230323	9.50	N	053050	500	153 억	33230	N	N	N	N
71	20230619	130931	55	60.00	KOSDAQ	N	N	N	Y	60	N	3885	140	2	3.74	14168474855	3568442	263.32	3760	4095	3750	4865	2625	3745	3970.49	0.11	0	-6480	4001	3872	3806	3677	3611	3840	3645	153	1120	500	2320	5	1	29987597	1165	19.72	1.31	12	11.90	197.00	2955.00	7470	20220829	-47.99	3280	20230323	18.45	5220	-25.57	20230510	3280	18.45	20230323	7470	-47.99	20220829	3280	18.45	20230323	9.50	N	053050	500	153 억	33230	N	N	N	N
72	20230619	120228	55	60.00	KOSDAQ	N	N	N	Y	60	N	3925	180	2	4.81	13635423690	3431939	253.25	3760	4095	3750	4865	2625	3745	3973.10	0.11	0	-5057	4001	3872	3806	3677	3611	3840	3645	153	1120	500	2320	5	1	29987597	1177	19.92	1.33	12	11.44	197.00	2955.00	7470	20220829	-47.46	3280	20230323	19.66	5220	-24.81	20230510	3280	19.66	20230323	7470	-47.46	20220829	3280	19.66	20230323	9.50	N	053050	500	153 억	33230	N	N	N	N
73	20230619	110706	55	60.00	KOSDAQ	N	N	N	Y	60	N	3945	200	2	5.34	13051077045	3282908	242.25	3760	4095	3750	4865	2625	3745	3975.46	0.11	0	-912	4001	3872	3806	3677	3611	3840	3645	153	1120	500	2320	5	1	29987597	1183	20.03	1.34	12	10.95	197.00	2955.00	7470	20220829	-47.19	3280	20230323	20.27	5220	-24.43	20230510	3280	20.27	20230323	7470	-47.19	20220829	3280	20.27	20230323	9.50	N	053050	500	153 억	33230	N	N	N	N
74	20230619	100432	55	60.00	KOSDAQ	N	N	N	Y	60	N	4015	270	2	7.21	5338681700	1346374	99.35	3760	4095	3750	4865	2625	3745	3965.23	0.11	0	19219	4001	3872	3806	3677	3611	3840	3645	153	1120	500	2320	5	1	29987597	1204	20.38	1.36	12	4.49	197.00	2955.00	7470	20220829	-46.25	3280	20230323	22.41	5220	-23.08	20230510	3280	22.41	20230323	7470	-46.25	20220829	3280	22.41	20230323	9.50	N	053050	500	153 억	33230	N	N	N	N
75	20230619	091026	55	60.00	KOSDAQ	N	N	N	Y	60	N	3795	50	2	1.34	201186185	53220	3.93	3760	3805	3750	4865	2625	3745	3780.27	0.11	0	7259	4001	3872	3806	3677	3611	3840	3645	153	1120	500	2320	5	1	29987597	1138	19.26	1.28	12	0.18	197.00	2955.00	7470	20220829	-49.20	3280	20230323	15.70	5220	-27.30	20230510	3280	15.70	20230323	7470	-49.20	20220829	3280	15.70	20230323	9.50	N	053050	500	153 억	33230	N	N	N	N
76	20230616	160530	55	60.00	KOSDAQ	N	N	N	Y	60	N	3745	75	2	2.04	5120574115	1334637	304.95	3815	3935	3740	4770	2570	3670	3836.68	0.05	0	18294	3870	3770	3705	3605	3540	3737	3572	153	1100	500	2270	5	1	29987597	1123	19.01	1.27	12	4.45	197.00	2955.00	7470	20220829	-49.87	3280	20230323	14.18	5220	-28.26	20230510	3280	14.18	20230323	7470	-49.87	20220829	3280	14.18	20230323	9.67	N	053050	500	153 억	14885	N	N	N	N
77	20230616	150937	55	60.00	KOSDAQ	N	N	N	Y	60	N	3745	75	2	2.04	4980002300	1297111	296.38	3815	3935	3740	4770	2570	3670	3839.30	0.05	0	15621	3870	3770	3705	3605	3540	3737	3572	153	1100	500	2270	5	1	29987597	1123	19.01	1.27	12	4.33	197.00	2955.00	7470	20220829	-49.87	3280	20230323	14.18	5220	-28.26	20230510	3280	14.18	20230323	7470	-49.87	20220829	3280	14.18	20230323	9.67	N	053050	500	153 억	14885	N	N	N	N
78	20230616	140327	55	60.00	KOSDAQ	N	N	N	Y	60	N	3765	95	2	2.59	4756342135	1237533	282.77	3815	3935	3755	4770	2570	3670	3843.41	0.05	0	21120	3870	3770	3705	3605	3540	3737	3572	153	1100	500	2270	5	1	29987597	1129	19.11	1.27	12	4.13	197.00	2955.00	7470	20220829	-49.60	3280	20230323	14.79	5220	-27.87	20230510	3280	14.79	20230323	7470	-49.60	20220829	3280	14.79	20230323	9.67	N	053050	500	153 억	14885	N	N	N	N
79	20230616	130708	55	60.00	KOSDAQ	N	N	N	Y	60	N	3775	105	2	2.86	4590825925	1193676	272.74	3815	3935	3760	4770	2570	3670	3845.96	0.05	0	31379	3870	3770	3705	3605	3540	3737	3572	153	1100	500	2270	5	1	29987597	1132	19.16	1.28	12	3.98	197.00	2955.00	7470	20220829	-49.46	3280	20230323	15.09	5220	-27.68	20230510	3280	15.09	20230323	7470	-49.46	20220829	3280	15.09	20230323	9.67	N	053050	500	153 억	14885	N	N	N	N
80	20230616	120721	55	60.00	KOSDAQ	N	N	N	Y	60	N	3770	100	2	2.72	4458058945	1158504	264.71	3815	3935	3760	4770	2570	3670	3848.12	0.05	0	44621	3870	3770	3705	3605	3540	3737	3572	153	1100	500	2270	5	1	29987597	1131	19.14	1.28	12	3.86	197.00	2955.00	7470	20220829	-49.53	3280	20230323	14.94	5220	-27.78	20230510	3280	14.94	20230323	7470	-49.53	20220829	3280	14.94	20230323	9.67	N	053050	500	153 억	14885	N	N	N	N
81	20230616	110816	55	60.00	KOSDAQ	N	N	N	Y	60	N	3780	110	2	3.00	4337597240	1126647	257.43	3815	3935	3760	4770	2570	3670	3850.01	0.05	0	51345	3870	3770	3705	3605	3540	3737	3572	153	1100	500	2270	5	1	29987597	1134	19.19	1.28	12	3.76	197.00	2955.00	7470	20220829	-49.40	3280	20230323	15.24	5220	-27.59	20230510	3280	15.24	20230323	7470	-49.40	20220829	3280	15.24	20230323	9.67	N	053050	500	153 억	14885	N	N	N	N
82	20230616	100923	55	60.00	KOSDAQ	N	N	N	Y	60	N	3820	150	2	4.09	3996597945	1036692	236.87	3815	3935	3760	4770	2570	3670	3855.14	0.05	0	38560	3870	3770	3705	3605	3540	3737	3572	153	1100	500	2270	5	1	29987597	1146	19.39	1.29	12	3.46	197.00	2955.00	7470	20220829	-48.86	3280	20230323	16.46	5220	-26.82	20230510	3280	16.46	20230323	7470	-48.86	20220829	3280	16.46	20230323	9.67	N	053050	500	153 억	14885	N	N	N	N
83	20230616	090459	55	60.00	KOSDAQ	N	N	N	Y	60	N	3810	140	2	3.81	1188274425	309368	70.69	3815	3925	3800	4770	2570	3670	3840.97	0.05	0	2716	3870	3770	3705	3605	3540	3737	3572	153	1100	500	2270	5	1	29987597	1143	19.34	1.29	12	1.03	197.00	2955.00	7470	20220829	-49.00	3280	20230323	16.16	5220	-27.01	20230510	3280	16.16	20230323	7470	-49.00	20220829	3280	16.16	20230323	9.67	N	053050	500	153 억	14885	N	N	N	N
84	20230615	150444	55	60.00	KOSDAQ	N	N	N	Y	60	N	3665	-80	5	-2.14	1493004005	403104	19.36	3745	3805	3640	4865	2625	3745	3703.77	0.08	0	-11705	4211	3977	3836	3602	3461	3907	3532	153	1120	500	2320	5	1	29987597	1099	18.60	1.24	12	1.34	197.00	2955.00	7470	20220829	-50.94	3280	20230323	11.74	5220	-29.79	20230510	3280	11.74	20230323	7470	-50.94	20220829	3280	11.74	20230323	9.69	N	053050	500	153 억	22684	N	N	N	N
85	20230615	140615	55	60.00	KOSDAQ	N	N	N	Y	60	N	3655	-90	5	-2.40	1346138670	363008	17.43	3745	3805	3640	4865	2625	3745	3708.29	0.08	0	-9151	4211	3977	3836	3602	3461	3907	3532	153	1120	500	2320	5	1	29987597	1096	18.55	1.24	12	1.21	197.00	2955.00	7470	20220829	-51.07	3280	20230323	11.43	5220	-29.98	20230510	3280	11.43	20230323	7470	-51.07	20220829	3280	11.43	20230323	9.69	N	053050	500	153 억	22684	N	N	N	N
86	20230615	130854	55	60.00	KOSDAQ	N	N	N	Y	60	N	3685	-60	5	-1.60	1230178915	331288	15.91	3745	3805	3650	4865	2625	3745	3713.32	0.08	0	-8252	4211	3977	3836	3602	3461	3907	3532	153	1120	500	2320	5	1	29987597	1105	18.71	1.25	12	1.10	197.00	2955.00	7470	20220829	-50.67	3280	20230323	12.35	5220	-29.41	20230510	3280	12.35	20230323	7470	-50.67	20220829	3280	12.35	20230323	9.69	N	053050	500	153 억	22684	N	N	N	N
87	20230615	120838	55	60.00	KOSDAQ	N	N	N	Y	60	N	3685	-60	5	-1.60	1098048185	295222	14.18	3745	3805	3655	4865	2625	3745	3719.40	0.08	0	-7792	4211	3977	3836	3602	3461	3907	3532	153	1120	500	2320	5	1	29987597	1105	18.71	1.25	12	0.98	197.00	2955.00	7470	20220829	-50.67	3280	20230323	12.35	5220	-29.41	20230510	3280	12.35	20230323	7470	-50.67	20220829	3280	12.35	20230323	9.69	N	053050	500	153 억	22684	N	N	N	N
88	20230615	111002	55	60.00	KOSDAQ	N	N	N	Y	60	N	3700	-45	5	-1.20	829714040	222144	10.67	3745	3805	3690	4865	2625	3745	3735.03	0.08	0	-7669	4211	3977	3836	3602	3461	3907	3532	153	1120	500	2320	5	1	29987597	1110	18.78	1.25	12	0.74	197.00	2955.00	7470	20220829	-50.47	3280	20230323	12.80	5220	-29.12	20230510	3280	12.80	20230323	7470	-50.47	20220829	3280	12.80	20230323	9.69	N	053050	500	153 억	22684	N	N	N	N
89	20230611	184523	55	60.00	KOSDAQ	N	N	N	Y	60	N	3950	-5	5	-0.13	1615898680	408073	72.98	3955	4005	3935	5140	2770	3955	3960.42	0.36	-4216	-4311	4138	4046	3998	3906	3858	4022	3882	153	1185	500	2450	5	1	29987597	1185	20.05	1.34	12	1.36	197.00	2955.00	7470	20220829	-47.12	3280	20230323	20.43	5220	-24.33	20230510	3280	20.43	20230323	7470	-47.12	20220829	3280	20.43	20230323	9.49	N	053050	500	153 억	109304	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History