KissMeData/024060/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160329	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	0	3	0.00	133990560	24578	82.37	5450	5480	5440	7080	3820	5450	5451.65	0.75	0	-440	5503	5476	5463	5436	5423	5470	5430	15	1630	100	3480	10	1	15000000	818	30.79	1.01	12	0.16	177.00	5385.00	8040	20220906	-32.21	5220	20230103	4.41	6570	-17.05	20230126	5220	4.41	20230103	8040	-32.21	20220906	5220	4.41	20230103	4.43	N	024060	100	15 억	111801	N	N	N	N
3	20230630	150331	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	0	3	0.00	120721730	22145	74.21	5450	5480	5440	7080	3820	5450	5451.42	0.75	0	58	5503	5476	5463	5436	5423	5470	5430	15	1630	100	3480	10	1	15000000	818	30.79	1.01	12	0.15	177.00	5385.00	8040	20220906	-32.21	5220	20230103	4.41	6570	-17.05	20230126	5220	4.41	20230103	8040	-32.21	20220906	5220	4.41	20230103	4.43	N	024060	100	15 억	111801	N	N	N	N
4	20230630	140330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	10	2	0.18	93955840	17231	57.74	5450	5480	5440	7080	3820	5450	5452.72	0.75	0	59	5503	5476	5463	5436	5423	5470	5430	15	1630	100	3480	10	1	15000000	819	30.85	1.01	12	0.11	177.00	5385.00	8040	20220906	-32.09	5220	20230103	4.60	6570	-16.89	20230126	5220	4.60	20230103	8040	-32.09	20220906	5220	4.60	20230103	4.43	N	024060	100	15 억	111801	N	N	N	N
5	20230630	130331	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5470	20	2	0.37	78553180	14406	48.28	5450	5480	5440	7080	3820	5450	5452.81	0.75	0	76	5503	5476	5463	5436	5423	5470	5430	15	1630	100	3480	10	1	15000000	821	30.90	1.02	12	0.10	177.00	5385.00	8040	20220906	-31.97	5220	20230103	4.79	6570	-16.74	20230126	5220	4.79	20230103	8040	-31.97	20220906	5220	4.79	20230103	4.43	N	024060	100	15 억	111801	N	N	N	N
6	20230630	120328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	0	3	0.00	59254030	10867	36.42	5450	5480	5440	7080	3820	5450	5452.66	0.75	0	82	5503	5476	5463	5436	5423	5470	5430	15	1630	100	3480	10	1	15000000	818	30.79	1.01	12	0.07	177.00	5385.00	8040	20220906	-32.21	5220	20230103	4.41	6570	-17.05	20230126	5220	4.41	20230103	8040	-32.21	20220906	5220	4.41	20230103	4.43	N	024060	100	15 억	111801	N	N	N	N
7	20230630	110330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	10	2	0.18	34496660	6325	21.20	5450	5480	5440	7080	3820	5450	5454.03	0.75	0	82	5503	5476	5463	5436	5423	5470	5430	15	1630	100	3480	10	1	15000000	819	30.85	1.01	12	0.04	177.00	5385.00	8040	20220906	-32.09	5220	20230103	4.60	6570	-16.89	20230126	5220	4.60	20230103	8040	-32.09	20220906	5220	4.60	20230103	4.43	N	024060	100	15 억	111801	N	N	N	N
8	20230630	100330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	0	3	0.00	22061780	4044	13.55	5450	5480	5440	7080	3820	5450	5455.46	0.75	0	89	5503	5476	5463	5436	5423	5470	5430	15	1630	100	3480	10	1	15000000	818	30.79	1.01	12	0.03	177.00	5385.00	8040	20220906	-32.21	5220	20230103	4.41	6570	-17.05	20230126	5220	4.41	20230103	8040	-32.21	20220906	5220	4.41	20230103	4.43	N	024060	100	15 억	111801	N	N	N	N
9	20230630	090330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	0	3	0.00	768450	141	0.47	5450	5450	5450	7080	3820	5450	5450.00	0.75	0	0	5503	5476	5463	5436	5423	5470	5430	15	1630	100	3480	10	1	15000000	818	30.79	1.01	12	0.00	177.00	5385.00	8040	20220906	-32.21	5220	20230103	4.41	6570	-17.05	20230126	5220	4.41	20230103	8040	-32.21	20220906	5220	4.41	20230103	4.43	N	024060	100	15 억	111801	N	N	N	N
10	20230629	160330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	-20	5	-0.37	161346590	29530	126.98	5460	5490	5450	7110	3830	5470	5463.82	0.76	0	-1825	5510	5490	5480	5460	5450	5485	5455	15	1640	100	3500	10	1	15000000	818	30.79	1.01	12	0.20	177.00	5385.00	8040	20220906	-32.21	5220	20230103	4.41	6570	-17.05	20230126	5220	4.41	20230103	8040	-32.21	20220906	5220	4.41	20230103	4.44	N	024060	100	15 억	113627	N	N	N	N
11	20230629	150328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	-10	5	-0.18	149221320	27306	117.42	5460	5490	5450	7110	3830	5470	5464.78	0.76	0	-1752	5510	5490	5480	5460	5450	5485	5455	15	1640	100	3500	10	1	15000000	819	30.85	1.01	12	0.18	177.00	5385.00	8040	20220906	-32.09	5220	20230103	4.60	6570	-16.89	20230126	5220	4.60	20230103	8040	-32.09	20220906	5220	4.60	20230103	4.44	N	024060	100	15 억	113627	N	N	N	N
12	20230629	140327	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	-10	5	-0.18	122317140	22378	96.23	5460	5490	5460	7110	3830	5470	5465.95	0.76	0	-1752	5510	5490	5480	5460	5450	5485	5455	15	1640	100	3500	10	1	15000000	819	30.85	1.01	12	0.15	177.00	5385.00	8040	20220906	-32.09	5220	20230103	4.60	6570	-16.89	20230126	5220	4.60	20230103	8040	-32.09	20220906	5220	4.60	20230103	4.44	N	024060	100	15 억	113627	N	N	N	N
13	20230629	130328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	-10	5	-0.18	86972310	15906	68.40	5460	5490	5460	7110	3830	5470	5467.89	0.76	0	-1214	5510	5490	5480	5460	5450	5485	5455	15	1640	100	3500	10	1	15000000	819	30.85	1.01	12	0.11	177.00	5385.00	8040	20220906	-32.09	5220	20230103	4.60	6570	-16.89	20230126	5220	4.60	20230103	8040	-32.09	20220906	5220	4.60	20230103	4.44	N	024060	100	15 억	113627	N	N	N	N
14	20230629	120328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	-10	5	-0.18	75263000	13762	59.18	5460	5490	5460	7110	3830	5470	5468.90	0.76	0	-1024	5510	5490	5480	5460	5450	5485	5455	15	1640	100	3500	10	1	15000000	819	30.85	1.01	12	0.09	177.00	5385.00	8040	20220906	-32.09	5220	20230103	4.60	6570	-16.89	20230126	5220	4.60	20230103	8040	-32.09	20220906	5220	4.60	20230103	4.44	N	024060	100	15 억	113627	N	N	N	N
15	20230629	110328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5470	0	3	0.00	56366210	10306	44.32	5460	5490	5460	7110	3830	5470	5469.26	0.76	0	-671	5510	5490	5480	5460	5450	5485	5455	15	1640	100	3500	10	1	15000000	821	30.90	1.02	12	0.07	177.00	5385.00	8040	20220906	-31.97	5220	20230103	4.79	6570	-16.74	20230126	5220	4.79	20230103	8040	-31.97	20220906	5220	4.79	20230103	4.44	N	024060	100	15 억	113627	N	N	N	N
16	20230629	100329	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5480	10	2	0.18	23792610	4350	18.71	5460	5490	5460	7110	3830	5470	5469.57	0.76	0	417	5510	5490	5480	5460	5450	5485	5455	15	1640	100	3500	10	1	15000000	822	30.96	1.02	12	0.03	177.00	5385.00	8040	20220906	-31.84	5220	20230103	4.98	6570	-16.59	20230126	5220	4.98	20230103	8040	-31.84	20220906	5220	4.98	20230103	4.44	N	024060	100	15 억	113627	N	N	N	N
17	20230629	090329	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5470	0	3	0.00	6934310	1270	5.46	5460	5470	5460	7110	3830	5470	5460.09	0.76	0	221	5510	5490	5480	5460	5450	5485	5455	15	1640	100	3500	10	1	15000000	821	30.90	1.02	12	0.01	177.00	5385.00	8040	20220906	-31.97	5220	20230103	4.79	6570	-16.74	20230126	5220	4.79	20230103	8040	-31.97	20220906	5220	4.79	20230103	4.44	N	024060	100	15 억	113627	N	N	N	N
18	20230628	160326	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5470	-30	5	-0.55	127298470	23231	106.46	5490	5500	5470	7150	3850	5500	5479.71	0.76	0	-926	5586	5542	5516	5472	5446	5530	5460	15	1650	100	3520	10	1	15000000	821	30.90	1.02	12	0.15	177.00	5385.00	8040	20220906	-31.97	5220	20230103	4.79	6570	-16.74	20230126	5220	4.79	20230103	8040	-31.97	20220906	5220	4.79	20230103	4.47	N	024060	100	15 억	114553	N	N	N	N
19	20230628	150327	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5490	-10	5	-0.18	109120120	19908	91.23	5490	5500	5470	7150	3850	5500	5481.22	0.76	0	-914	5586	5542	5516	5472	5446	5530	5460	15	1650	100	3520	10	1	15000000	824	31.02	1.02	12	0.13	177.00	5385.00	8040	20220906	-31.72	5220	20230103	5.17	6570	-16.44	20230126	5220	5.17	20230103	8040	-31.72	20220906	5220	5.17	20230103	4.47	N	024060	100	15 억	114553	N	N	N	N
20	20230628	140325	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5490	-10	5	-0.18	81543620	14872	68.15	5490	5500	5470	7150	3850	5500	5483.03	0.76	0	-678	5586	5542	5516	5472	5446	5530	5460	15	1650	100	3520	10	1	15000000	824	31.02	1.02	12	0.10	177.00	5385.00	8040	20220906	-31.72	5220	20230103	5.17	6570	-16.44	20230126	5220	5.17	20230103	8040	-31.72	20220906	5220	5.17	20230103	4.47	N	024060	100	15 억	114553	N	N	N	N
21	20230628	130326	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5480	-20	5	-0.36	49168750	8969	41.10	5490	5500	5470	7150	3850	5500	5482.08	0.76	0	-481	5586	5542	5516	5472	5446	5530	5460	15	1650	100	3520	10	1	15000000	822	30.96	1.02	12	0.06	177.00	5385.00	8040	20220906	-31.84	5220	20230103	4.98	6570	-16.59	20230126	5220	4.98	20230103	8040	-31.84	20220906	5220	4.98	20230103	4.47	N	024060	100	15 억	114553	N	N	N	N
22	20230628	120259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5480	-20	5	-0.36	46180830	8424	38.61	5490	5500	5470	7150	3850	5500	5482.05	0.76	0	-481	5586	5542	5516	5472	5446	5530	5460	15	1650	100	3520	10	1	15000000	822	30.96	1.02	12	0.06	177.00	5385.00	8040	20220906	-31.84	5220	20230103	4.98	6570	-16.59	20230126	5220	4.98	20230103	8040	-31.84	20220906	5220	4.98	20230103	4.47	N	024060	100	15 억	114553	N	N	N	N
23	20230628	110328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5480	-20	5	-0.36	36685600	6692	30.67	5490	5500	5470	7150	3850	5500	5482.01	0.76	0	-344	5586	5542	5516	5472	5446	5530	5460	15	1650	100	3520	10	1	15000000	822	30.96	1.02	12	0.04	177.00	5385.00	8040	20220906	-31.84	5220	20230103	4.98	6570	-16.59	20230126	5220	4.98	20230103	8040	-31.84	20220906	5220	4.98	20230103	4.47	N	024060	100	15 억	114553	N	N	N	N
24	20230628	100327	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5480	-20	5	-0.36	22725610	4146	19.00	5490	5500	5470	7150	3850	5500	5481.33	0.76	0	-189	5586	5542	5516	5472	5446	5530	5460	15	1650	100	3520	10	1	15000000	822	30.96	1.02	12	0.03	177.00	5385.00	8040	20220906	-31.84	5220	20230103	4.98	6570	-16.59	20230126	5220	4.98	20230103	8040	-31.84	20220906	5220	4.98	20230103	4.47	N	024060	100	15 억	114553	N	N	N	N
25	20230628	090327	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5500	0	3	0.00	966630	176	0.81	5490	5500	5490	7150	3850	5500	5492.22	0.76	0	-18	5586	5542	5516	5472	5446	5530	5460	15	1650	100	3520	10	1	15000000	825	31.07	1.02	12	0.00	177.00	5385.00	8040	20220906	-31.59	5220	20230103	5.36	6570	-16.29	20230126	5220	5.36	20230103	8040	-31.59	20220906	5220	5.36	20230103	4.47	N	024060	100	15 억	114553	N	N	N	N
26	20230627	160328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5500	-20	5	-0.36	120200210	21809	81.47	5560	5560	5490	7170	3870	5520	5511.73	0.78	0	-1931	5586	5552	5516	5482	5446	5535	5465	15	1650	100	3530	10	1	15000000	825	31.07	1.02	12	0.15	177.00	5385.00	8040	20220906	-31.59	5220	20230103	5.36	6570	-16.29	20230126	5220	5.36	20230103	8040	-31.59	20220906	5220	5.36	20230103	4.49	N	024060	100	15 억	116384	N	N	N	N
27	20230627	150329	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5500	-20	5	-0.36	98905820	17937	67.01	5560	5560	5490	7170	3870	5520	5514.07	0.78	0	-1500	5586	5552	5516	5482	5446	5535	5465	15	1650	100	3530	10	1	15000000	825	31.07	1.02	12	0.12	177.00	5385.00	8040	20220906	-31.59	5220	20230103	5.36	6570	-16.29	20230126	5220	5.36	20230103	8040	-31.59	20220906	5220	5.36	20230103	4.49	N	024060	100	15 억	116384	N	N	N	N
28	20230627	140331	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5510	-10	5	-0.18	61284560	11099	41.46	5560	5560	5510	7170	3870	5520	5521.63	0.78	0	-1361	5586	5552	5516	5482	5446	5535	5465	15	1650	100	3530	10	1	15000000	827	31.13	1.02	12	0.07	177.00	5385.00	8040	20220906	-31.47	5220	20230103	5.56	6570	-16.13	20230126	5220	5.56	20230103	8040	-31.47	20220906	5220	5.56	20230103	4.49	N	024060	100	15 억	116384	N	N	N	N
29	20230627	130332	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5520	0	3	0.00	51940950	9405	35.13	5560	5560	5510	7170	3870	5520	5522.70	0.78	0	-1342	5586	5552	5516	5482	5446	5535	5465	15	1650	100	3530	10	1	15000000	828	31.19	1.03	12	0.06	177.00	5385.00	8040	20220906	-31.34	5220	20230103	5.75	6570	-15.98	20230126	5220	5.75	20230103	8040	-31.34	20220906	5220	5.75	20230103	4.49	N	024060	100	15 억	116384	N	N	N	N
30	20230627	120333	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5510	-10	5	-0.18	46463680	8413	31.43	5560	5560	5510	7170	3870	5520	5522.84	0.78	0	-1199	5586	5552	5516	5482	5446	5535	5465	15	1650	100	3530	10	1	15000000	827	31.13	1.02	12	0.06	177.00	5385.00	8040	20220906	-31.47	5220	20230103	5.56	6570	-16.13	20230126	5220	5.56	20230103	8040	-31.47	20220906	5220	5.56	20230103	4.49	N	024060	100	15 억	116384	N	N	N	N
31	20230627	110332	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5510	-10	5	-0.18	39982630	7238	27.04	5560	5560	5510	7170	3870	5520	5523.99	0.78	0	-1189	5586	5552	5516	5482	5446	5535	5465	15	1650	100	3530	10	1	15000000	827	31.13	1.02	12	0.05	177.00	5385.00	8040	20220906	-31.47	5220	20230103	5.56	6570	-16.13	20230126	5220	5.56	20230103	8040	-31.47	20220906	5220	5.56	20230103	4.49	N	024060	100	15 억	116384	N	N	N	N
32	20230627	100326	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5520	0	3	0.00	20047510	3623	13.53	5560	5560	5510	7170	3870	5520	5533.40	0.78	0	-93	5586	5552	5516	5482	5446	5535	5465	15	1650	100	3530	10	1	15000000	828	31.19	1.03	12	0.02	177.00	5385.00	8040	20220906	-31.34	5220	20230103	5.75	6570	-15.98	20230126	5220	5.75	20230103	8040	-31.34	20220906	5220	5.75	20230103	4.49	N	024060	100	15 억	116384	N	N	N	N
33	20230627	090327	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5530	10	2	0.18	6886090	1240	4.63	5560	5560	5530	7170	3870	5520	5553.30	0.78	0	99	5586	5552	5516	5482	5446	5535	5465	15	1650	100	3530	10	1	15000000	830	31.24	1.03	12	0.01	177.00	5385.00	8040	20220906	-31.22	5220	20230103	5.94	6570	-15.83	20230126	5220	5.94	20230103	8040	-31.22	20220906	5220	5.94	20230103	4.49	N	024060	100	15 억	116384	N	N	N	N
34	20230626	160326	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5520	-10	5	-0.18	143042800	25904	75.64	5530	5550	5480	7180	3880	5530	5521.84	0.78	0	-574	5590	5560	5530	5500	5470	5560	5500	15	1650	100	3530	10	1	15000000	828	31.19	1.03	12	0.17	177.00	5385.00	8040	20220906	-31.34	5220	20230103	5.75	6570	-15.98	20230126	5220	5.75	20230103	8040	-31.34	20220906	5220	5.75	20230103	4.50	N	024060	100	15 억	116618	N	N	N	N
35	20230626	150329	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5530	0	3	0.00	134118650	24289	70.93	5530	5550	5480	7180	3880	5530	5521.54	0.78	0	-961	5590	5560	5530	5500	5470	5560	5500	15	1650	100	3530	10	1	15000000	830	31.24	1.03	12	0.16	177.00	5385.00	8040	20220906	-31.22	5220	20230103	5.94	6570	-15.83	20230126	5220	5.94	20230103	8040	-31.22	20220906	5220	5.94	20230103	4.50	N	024060	100	15 억	116618	N	N	N	N
36	20230626	140328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5530	0	3	0.00	121709720	22046	64.38	5530	5550	5480	7180	3880	5530	5520.42	0.78	0	-961	5590	5560	5530	5500	5470	5560	5500	15	1650	100	3530	10	1	15000000	830	31.24	1.03	12	0.15	177.00	5385.00	8040	20220906	-31.22	5220	20230103	5.94	6570	-15.83	20230126	5220	5.94	20230103	8040	-31.22	20220906	5220	5.94	20230103	4.50	N	024060	100	15 억	116618	N	N	N	N
37	20230626	130328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5540	10	2	0.18	90376150	16387	47.85	5530	5540	5480	7180	3880	5530	5514.46	0.78	0	-911	5590	5560	5530	5500	5470	5560	5500	15	1650	100	3530	10	1	15000000	831	31.30	1.03	12	0.11	177.00	5385.00	8040	20220906	-31.09	5220	20230103	6.13	6570	-15.68	20230126	5220	6.13	20230103	8040	-31.09	20220906	5220	6.13	20230103	4.50	N	024060	100	15 억	116618	N	N	N	N
38	20230626	120326	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5510	-20	5	-0.36	69471320	12599	36.79	5530	5540	5480	7180	3880	5530	5513.11	0.78	0	-821	5590	5560	5530	5500	5470	5560	5500	15	1650	100	3530	10	1	15000000	827	31.13	1.02	12	0.08	177.00	5385.00	8040	20220906	-31.47	5220	20230103	5.56	6570	-16.13	20230126	5220	5.56	20230103	8040	-31.47	20220906	5220	5.56	20230103	4.50	N	024060	100	15 억	116618	N	N	N	N
39	20230626	110325	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5530	0	3	0.00	54138630	9821	28.68	5530	5540	5480	7180	3880	5530	5511.21	0.78	0	-782	5590	5560	5530	5500	5470	5560	5500	15	1650	100	3530	10	1	15000000	830	31.24	1.03	12	0.07	177.00	5385.00	8040	20220906	-31.22	5220	20230103	5.94	6570	-15.83	20230126	5220	5.94	20230103	8040	-31.22	20220906	5220	5.94	20230103	4.50	N	024060	100	15 억	116618	N	N	N	N
40	20230626	100327	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5530	0	3	0.00	35672490	6471	18.90	5530	5540	5480	7180	3880	5530	5510.59	0.78	0	-745	5590	5560	5530	5500	5470	5560	5500	15	1650	100	3530	10	1	15000000	830	31.24	1.03	12	0.04	177.00	5385.00	8040	20220906	-31.22	5220	20230103	5.94	6570	-15.83	20230126	5220	5.94	20230103	8040	-31.22	20220906	5220	5.94	20230103	4.50	N	024060	100	15 억	116618	N	N	N	N
41	20230626	090326	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5520	-10	5	-0.18	6645330	1202	3.51	5530	5530	5520	7180	3880	5530	5526.60	0.78	0	-149	5590	5560	5530	5500	5470	5560	5500	15	1650	100	3530	10	1	15000000	828	31.19	1.03	12	0.01	177.00	5385.00	8040	20220906	-31.34	5220	20230103	5.75	6570	-15.98	20230126	5220	5.75	20230103	8040	-31.34	20220906	5220	5.75	20230103	4.50	N	024060	100	15 억	116618	N	N	N	N
42	20230623	160524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5530	-20	5	-0.36	186177190	33710	149.25	5530	5560	5500	7210	3890	5550	5522.90	0.80	0	-2753	5590	5570	5550	5530	5510	5560	5520	15	1660	100	3550	10	1	15000000	830	31.24	1.03	12	0.22	177.00	5385.00	8040	20220906	-31.22	5220	20230103	5.94	6570	-15.83	20230126	5220	5.94	20230103	8040	-31.22	20220906	5220	5.94	20230103	4.51	N	024060	100	15 억	119372	N	N	N	N
43	20230623	140254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5530	-20	5	-0.36	114174150	20650	91.43	5530	5560	5520	7210	3890	5550	5529.01	0.80	0	-2929	5590	5570	5550	5530	5510	5560	5520	15	1660	100	3550	10	1	15000000	830	31.24	1.03	12	0.14	177.00	5385.00	8040	20220906	-31.22	5220	20230103	5.94	6570	-15.83	20230126	5220	5.94	20230103	8040	-31.22	20220906	5220	5.94	20230103	4.51	N	024060	100	15 억	119372	N	N	N	N
44	20230622	160545	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5550	0	3	0.00	123116890	22170	34.35	5570	5570	5530	7210	3890	5550	5553.31	0.83	0	-4716	5636	5592	5566	5522	5496	5580	5510	15	1660	100	3550	10	1	15000000	833	31.36	1.03	12	0.15	177.00	5385.00	8040	20220906	-30.97	5220	20230103	6.32	6570	-15.53	20230126	5220	6.32	20230103	8040	-30.97	20220906	5220	6.32	20230103	4.47	N	024060	100	15 억	124086	N	N	N	N
45	20230622	150221	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5560	10	2	0.18	110322310	19868	30.78	5570	5570	5530	7210	3890	5550	5552.76	0.83	0	-4104	5636	5592	5566	5522	5496	5580	5510	15	1660	100	3550	10	1	15000000	834	31.41	1.03	12	0.13	177.00	5385.00	8040	20220906	-30.85	5220	20230103	6.51	6570	-15.37	20230126	5220	6.51	20230103	8040	-30.85	20220906	5220	6.51	20230103	4.47	N	024060	100	15 억	124086	N	N	N	N
46	20230622	140538	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5550	0	3	0.00	94984970	17107	26.50	5570	5570	5530	7210	3890	5550	5552.40	0.83	0	-4010	5636	5592	5566	5522	5496	5580	5510	15	1660	100	3550	10	1	15000000	833	31.36	1.03	12	0.11	177.00	5385.00	8040	20220906	-30.97	5220	20230103	6.32	6570	-15.53	20230126	5220	6.32	20230103	8040	-30.97	20220906	5220	6.32	20230103	4.47	N	024060	100	15 억	124086	N	N	N	N
47	20230622	131000	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5560	10	2	0.18	75016390	13511	20.93	5570	5570	5530	7210	3890	5550	5552.25	0.83	0	-3270	5636	5592	5566	5522	5496	5580	5510	15	1660	100	3550	10	1	15000000	834	31.41	1.03	12	0.09	177.00	5385.00	8040	20220906	-30.85	5220	20230103	6.51	6570	-15.37	20230126	5220	6.51	20230103	8040	-30.85	20220906	5220	6.51	20230103	4.47	N	024060	100	15 억	124086	N	N	N	N
48	20230622	120737	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5560	10	2	0.18	63877370	11508	17.83	5570	5570	5530	7210	3890	5550	5550.69	0.83	0	-2849	5636	5592	5566	5522	5496	5580	5510	15	1660	100	3550	10	1	15000000	834	31.41	1.03	12	0.08	177.00	5385.00	8040	20220906	-30.85	5220	20230103	6.51	6570	-15.37	20230126	5220	6.51	20230103	8040	-30.85	20220906	5220	6.51	20230103	4.47	N	024060	100	15 억	124086	N	N	N	N
49	20230622	111033	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5550	0	3	0.00	46962110	8465	13.11	5570	5570	5530	7210	3890	5550	5547.80	0.83	0	-1957	5636	5592	5566	5522	5496	5580	5510	15	1660	100	3550	10	1	15000000	833	31.36	1.03	12	0.06	177.00	5385.00	8040	20220906	-30.97	5220	20230103	6.32	6570	-15.53	20230126	5220	6.32	20230103	8040	-30.97	20220906	5220	6.32	20230103	4.47	N	024060	100	15 억	124086	N	N	N	N
50	20230622	100249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5550	0	3	0.00	38591260	6957	10.78	5570	5570	5530	7210	3890	5550	5547.11	0.83	0	-1239	5636	5592	5566	5522	5496	5580	5510	15	1660	100	3550	10	1	15000000	833	31.36	1.03	12	0.05	177.00	5385.00	8040	20220906	-30.97	5220	20230103	6.32	6570	-15.53	20230126	5220	6.32	20230103	8040	-30.97	20220906	5220	6.32	20230103	4.47	N	024060	100	15 억	124086	N	N	N	N
51	20230622	090255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5540	-10	5	-0.18	9582390	1725	2.67	5570	5570	5540	7210	3890	5550	5555.01	0.83	0	-1118	5636	5592	5566	5522	5496	5580	5510	15	1660	100	3550	10	1	15000000	831	31.30	1.03	12	0.01	177.00	5385.00	8040	20220906	-31.09	5220	20230103	6.13	6570	-15.68	20230126	5220	6.13	20230103	8040	-31.09	20220906	5220	6.13	20230103	4.47	N	024060	100	15 억	124086	N	N	N	N
52	20230621	160933	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5550	-70	5	-1.25	341416570	61346	79.36	5610	5610	5540	7300	3940	5620	5565.43	0.95	0	-18212	5773	5696	5633	5556	5493	5735	5595	15	1680	100	3590	10	1	15000000	833	31.36	1.03	12	0.41	177.00	5385.00	8040	20220906	-30.97	5220	20230103	6.32	6570	-15.53	20230126	5220	6.32	20230103	8040	-30.97	20220906	5220	6.32	20230103	4.48	N	024060	100	15 억	142227	N	N	N	N
53	20230621	150818	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5560	-60	5	-1.07	304555540	54705	70.77	5610	5610	5550	7300	3940	5620	5567.23	0.95	0	-17854	5773	5696	5633	5556	5493	5735	5595	15	1680	100	3590	10	1	15000000	834	31.41	1.03	12	0.36	177.00	5385.00	8040	20220906	-30.85	5220	20230103	6.51	6570	-15.37	20230126	5220	6.51	20230103	8040	-30.85	20220906	5220	6.51	20230103	4.48	N	024060	100	15 억	142227	N	N	N	N
54	20230621	140606	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5560	-60	5	-1.07	208711590	37467	48.47	5610	5610	5560	7300	3940	5620	5570.54	0.95	0	-12905	5773	5696	5633	5556	5493	5735	5595	15	1680	100	3590	10	1	15000000	834	31.41	1.03	12	0.25	177.00	5385.00	8040	20220906	-30.85	5220	20230103	6.51	6570	-15.37	20230126	5220	6.51	20230103	8040	-30.85	20220906	5220	6.51	20230103	4.48	N	024060	100	15 억	142227	N	N	N	N
55	20230621	130600	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5570	-50	5	-0.89	194572600	34928	45.19	5610	5610	5560	7300	3940	5620	5570.68	0.95	0	-11059	5773	5696	5633	5556	5493	5735	5595	15	1680	100	3590	10	1	15000000	836	31.47	1.03	12	0.23	177.00	5385.00	8040	20220906	-30.72	5220	20230103	6.70	6570	-15.22	20230126	5220	6.70	20230103	8040	-30.72	20220906	5220	6.70	20230103	4.48	N	024060	100	15 억	142227	N	N	N	N
56	20230621	120513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5560	-60	5	-1.07	175845930	31565	40.84	5610	5610	5560	7300	3940	5620	5570.91	0.95	0	-9893	5773	5696	5633	5556	5493	5735	5595	15	1680	100	3590	10	1	15000000	834	31.41	1.03	12	0.21	177.00	5385.00	8040	20220906	-30.85	5220	20230103	6.51	6570	-15.37	20230126	5220	6.51	20230103	8040	-30.85	20220906	5220	6.51	20230103	4.48	N	024060	100	15 억	142227	N	N	N	N
57	20230621	110827	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5580	-40	5	-0.71	140268390	25178	32.57	5610	5610	5560	7300	3940	5620	5571.07	0.95	0	-10179	5773	5696	5633	5556	5493	5735	5595	15	1680	100	3590	10	1	15000000	837	31.53	1.04	12	0.17	177.00	5385.00	8040	20220906	-30.60	5220	20230103	6.90	6570	-15.07	20230126	5220	6.90	20230103	8040	-30.60	20220906	5220	6.90	20230103	4.48	N	024060	100	15 억	142227	N	N	N	N
58	20230621	100519	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5580	-40	5	-0.71	86987550	15601	20.18	5610	5610	5570	7300	3940	5620	5575.77	0.95	0	-5598	5773	5696	5633	5556	5493	5735	5595	15	1680	100	3590	10	1	15000000	837	31.53	1.04	12	0.10	177.00	5385.00	8040	20220906	-30.60	5220	20230103	6.90	6570	-15.07	20230126	5220	6.90	20230103	8040	-30.60	20220906	5220	6.90	20230103	4.48	N	024060	100	15 억	142227	N	N	N	N
59	20230621	090718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5570	-50	5	-0.89	32345290	5801	7.50	5610	5610	5570	7300	3940	5620	5575.81	0.95	0	-3218	5773	5696	5633	5556	5493	5735	5595	15	1680	100	3590	10	1	15000000	836	31.47	1.03	12	0.04	177.00	5385.00	8040	20220906	-30.72	5220	20230103	6.70	6570	-15.22	20230126	5220	6.70	20230103	8040	-30.72	20220906	5220	6.70	20230103	4.48	N	024060	100	15 억	142227	N	N	N	N
60	20230620	160236	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	10	2	0.18	434717140	76869	154.59	5610	5710	5570	7290	3930	5610	5655.38	0.96	0	-2393	5783	5696	5573	5486	5363	5635	5425	15	1680	100	3590	10	1	15000000	843	31.75	1.04	12	0.51	177.00	5385.00	8040	20220906	-30.10	5220	20230103	7.66	6570	-14.46	20230126	5220	7.66	20230103	8040	-30.10	20220906	5220	7.66	20230103	4.58	N	024060	100	15 억	143782	N	N	N	N
61	20230620	150835	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5610	0	3	0.00	420656940	74363	149.55	5610	5710	5570	7290	3930	5610	5656.80	0.96	0	-2227	5783	5696	5573	5486	5363	5635	5425	15	1680	100	3590	10	1	15000000	842	31.69	1.04	12	0.50	177.00	5385.00	8040	20220906	-30.22	5220	20230103	7.47	6570	-14.61	20230126	5220	7.47	20230103	8040	-30.22	20220906	5220	7.47	20230103	4.58	N	024060	100	15 억	143782	N	N	N	N
62	20230620	140421	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5600	-10	5	-0.18	405924300	71734	144.26	5610	5710	5570	7290	3930	5610	5658.74	0.96	0	-1691	5783	5696	5573	5486	5363	5635	5425	15	1680	100	3590	10	1	15000000	840	31.64	1.04	12	0.48	177.00	5385.00	8040	20220906	-30.35	5220	20230103	7.28	6570	-14.76	20230126	5220	7.28	20230103	8040	-30.35	20220906	5220	7.28	20230103	4.58	N	024060	100	15 억	143782	N	N	N	N
63	20230620	130921	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5640	30	2	0.53	340320020	60050	120.76	5610	5710	5590	7290	3930	5610	5667.28	0.96	0	-1540	5783	5696	5573	5486	5363	5635	5425	15	1680	100	3590	10	1	15000000	846	31.86	1.05	12	0.40	177.00	5385.00	8040	20220906	-29.85	5220	20230103	8.05	6570	-14.16	20230126	5220	8.05	20230103	8040	-29.85	20220906	5220	8.05	20230103	4.58	N	024060	100	15 억	143782	N	N	N	N
64	20230620	120724	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5640	30	2	0.53	324643980	57276	115.18	5610	5710	5590	7290	3930	5610	5668.06	0.96	0	-373	5783	5696	5573	5486	5363	5635	5425	15	1680	100	3590	10	1	15000000	846	31.86	1.05	12	0.38	177.00	5385.00	8040	20220906	-29.85	5220	20230103	8.05	6570	-14.16	20230126	5220	8.05	20230103	8040	-29.85	20220906	5220	8.05	20230103	4.58	N	024060	100	15 억	143782	N	N	N	N
65	20230620	110107	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5650	40	2	0.71	261283690	46062	92.63	5610	5710	5590	7290	3930	5610	5672.43	0.96	0	843	5783	5696	5573	5486	5363	5635	5425	15	1680	100	3590	10	1	15000000	848	31.92	1.05	12	0.31	177.00	5385.00	8040	20220906	-29.73	5220	20230103	8.24	6570	-14.00	20230126	5220	8.24	20230103	8040	-29.73	20220906	5220	8.24	20230103	4.58	N	024060	100	15 억	143782	N	N	N	N
66	20230620	100536	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5660	50	2	0.89	204052190	35941	72.28	5610	5710	5590	7290	3930	5610	5677.42	0.96	0	1209	5783	5696	5573	5486	5363	5635	5425	15	1680	100	3590	10	1	15000000	849	31.98	1.05	12	0.24	177.00	5385.00	8040	20220906	-29.60	5220	20230103	8.43	6570	-13.85	20230126	5220	8.43	20230103	8040	-29.60	20220906	5220	8.43	20230103	4.58	N	024060	100	15 억	143782	N	N	N	N
67	20230620	090630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5610	0	3	0.00	1520170	271	0.54	5610	5610	5600	7290	3930	5610	5609.48	0.96	0	-24	5783	5696	5573	5486	5363	5635	5425	15	1680	100	3590	10	1	15000000	842	31.69	1.04	12	0.00	177.00	5385.00	8040	20220906	-30.22	5220	20230103	7.47	6570	-14.61	20230126	5220	7.47	20230103	8040	-30.22	20220906	5220	7.47	20230103	4.58	N	024060	100	15 억	143782	N	N	N	N
68	20230619	160457	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5610	-20	5	-0.36	277478760	49559	156.61	5640	5660	5450	7310	3950	5630	5598.96	0.90	0	7940	5670	5650	5620	5600	5570	5655	5605	15	1680	100	3600	10	1	15000000	842	31.69	1.04	12	0.33	177.00	5385.00	8040	20220906	-30.22	5220	20230103	7.47	6570	-14.61	20230126	5220	7.47	20230103	8040	-30.22	20220906	5220	7.47	20230103	4.49	N	024060	100	15 억	134933	N	N	N	N
69	20230619	150457	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5610	-20	5	-0.36	251792110	44967	142.10	5640	5660	5450	7310	3950	5630	5599.49	0.90	0	6907	5670	5650	5620	5600	5570	5655	5605	15	1680	100	3600	10	1	15000000	842	31.69	1.04	12	0.30	177.00	5385.00	8040	20220906	-30.22	5220	20230103	7.47	6570	-14.61	20230126	5220	7.47	20230103	8040	-30.22	20220906	5220	7.47	20230103	4.49	N	024060	100	15 억	134933	N	N	N	N
70	20230619	140523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5610	-20	5	-0.36	239666060	42803	135.26	5640	5660	5450	7310	3950	5630	5599.28	0.90	0	6362	5670	5650	5620	5600	5570	5655	5605	15	1680	100	3600	10	1	15000000	842	31.69	1.04	12	0.29	177.00	5385.00	8040	20220906	-30.22	5220	20230103	7.47	6570	-14.61	20230126	5220	7.47	20230103	8040	-30.22	20220906	5220	7.47	20230103	4.49	N	024060	100	15 억	134933	N	N	N	N
71	20230619	130820	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5600	-30	5	-0.53	216908630	38742	122.43	5640	5660	5450	7310	3950	5630	5598.80	0.90	0	6414	5670	5650	5620	5600	5570	5655	5605	15	1680	100	3600	10	1	15000000	840	31.64	1.04	12	0.26	177.00	5385.00	8040	20220906	-30.35	5220	20230103	7.28	6570	-14.76	20230126	5220	7.28	20230103	8040	-30.35	20220906	5220	7.28	20230103	4.49	N	024060	100	15 억	134933	N	N	N	N
72	20230619	121007	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5600	-30	5	-0.53	203173380	36293	114.69	5640	5660	5450	7310	3950	5630	5598.14	0.90	0	6154	5670	5650	5620	5600	5570	5655	5605	15	1680	100	3600	10	1	15000000	840	31.64	1.04	12	0.24	177.00	5385.00	8040	20220906	-30.35	5220	20230103	7.28	6570	-14.76	20230126	5220	7.28	20230103	8040	-30.35	20220906	5220	7.28	20230103	4.49	N	024060	100	15 억	134933	N	N	N	N
73	20230619	110726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	-10	5	-0.18	183936850	32859	103.84	5640	5660	5450	7310	3950	5630	5597.76	0.90	0	5800	5670	5650	5620	5600	5570	5655	5605	15	1680	100	3600	10	1	15000000	843	31.75	1.04	12	0.22	177.00	5385.00	8040	20220906	-30.10	5220	20230103	7.66	6570	-14.46	20230126	5220	7.66	20230103	8040	-30.10	20220906	5220	7.66	20230103	4.49	N	024060	100	15 억	134933	N	N	N	N
74	20230619	100314	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5590	-40	5	-0.71	135117640	24163	76.36	5640	5660	5450	7310	3950	5630	5591.92	0.90	0	729	5670	5650	5620	5600	5570	5655	5605	15	1680	100	3600	10	1	15000000	839	31.58	1.04	12	0.16	177.00	5385.00	8040	20220906	-30.47	5220	20230103	7.09	6570	-14.92	20230126	5220	7.09	20230103	8040	-30.47	20220906	5220	7.09	20230103	4.49	N	024060	100	15 억	134933	N	N	N	N
75	20230619	090250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5660	30	2	0.53	1875970	332	1.05	5640	5660	5640	7310	3950	5630	5650.51	0.90	0	-49	5670	5650	5620	5600	5570	5655	5605	15	1680	100	3600	10	1	15000000	849	31.98	1.05	12	0.00	177.00	5385.00	8040	20220906	-29.60	5220	20230103	8.43	6570	-13.85	20230126	5220	8.43	20230103	8040	-29.60	20220906	5220	8.43	20230103	4.49	N	024060	100	15 억	134933	N	N	N	N
76	20230616	160148	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5630	20	2	0.36	176493530	31443	52.61	5630	5640	5590	7290	3930	5610	5612.88	0.90	0	-847	5716	5662	5616	5562	5516	5640	5540	15	1680	100	3590	10	1	15000000	845	31.81	1.05	12	0.21	177.00	5385.00	8040	20220906	-29.98	5220	20230103	7.85	6570	-14.31	20230126	5220	7.85	20230103	8040	-29.98	20220906	5220	7.85	20230103	4.45	N	024060	100	15 억	135409	N	N	N	N
77	20230616	150243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	10	2	0.18	170524780	30382	50.83	5630	5640	5590	7290	3930	5610	5612.69	0.90	0	-842	5716	5662	5616	5562	5516	5640	5540	15	1680	100	3590	10	1	15000000	843	31.75	1.04	12	0.20	177.00	5385.00	8040	20220906	-30.10	5220	20230103	7.66	6570	-14.46	20230126	5220	7.66	20230103	8040	-30.10	20220906	5220	7.66	20230103	4.45	N	024060	100	15 억	135409	N	N	N	N
78	20230616	140110	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5610	0	3	0.00	150617910	26839	44.90	5630	5640	5590	7290	3930	5610	5611.90	0.90	0	-697	5716	5662	5616	5562	5516	5640	5540	15	1680	100	3590	10	1	15000000	842	31.69	1.04	12	0.18	177.00	5385.00	8040	20220906	-30.22	5220	20230103	7.47	6570	-14.61	20230126	5220	7.47	20230103	8040	-30.22	20220906	5220	7.47	20230103	4.45	N	024060	100	15 억	135409	N	N	N	N
79	20230616	130933	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5600	-10	5	-0.18	141291550	25178	42.13	5630	5640	5590	7290	3930	5610	5611.71	0.90	0	-413	5716	5662	5616	5562	5516	5640	5540	15	1680	100	3590	10	1	15000000	840	31.64	1.04	12	0.17	177.00	5385.00	8040	20220906	-30.35	5220	20230103	7.28	6570	-14.76	20230126	5220	7.28	20230103	8040	-30.35	20220906	5220	7.28	20230103	4.45	N	024060	100	15 억	135409	N	N	N	N
80	20230616	120308	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	10	2	0.18	132391530	23591	39.47	5630	5640	5590	7290	3930	5610	5611.95	0.90	0	-407	5716	5662	5616	5562	5516	5640	5540	15	1680	100	3590	10	1	15000000	843	31.75	1.04	12	0.16	177.00	5385.00	8040	20220906	-30.10	5220	20230103	7.66	6570	-14.46	20230126	5220	7.66	20230103	8040	-30.10	20220906	5220	7.66	20230103	4.45	N	024060	100	15 억	135409	N	N	N	N
81	20230616	110354	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	10	2	0.18	114896850	20479	34.26	5630	5640	5590	7290	3930	5610	5610.47	0.90	0	-1236	5716	5662	5616	5562	5516	5640	5540	15	1680	100	3590	10	1	15000000	843	31.75	1.04	12	0.14	177.00	5385.00	8040	20220906	-30.10	5220	20230103	7.66	6570	-14.46	20230126	5220	7.66	20230103	8040	-30.10	20220906	5220	7.66	20230103	4.45	N	024060	100	15 억	135409	N	N	N	N
82	20230616	100210	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	10	2	0.18	52134120	9272	15.51	5630	5640	5600	7290	3930	5610	5622.75	0.90	0	-702	5716	5662	5616	5562	5516	5640	5540	15	1680	100	3590	10	1	15000000	843	31.75	1.04	12	0.06	177.00	5385.00	8040	20220906	-30.10	5220	20230103	7.66	6570	-14.46	20230126	5220	7.66	20230103	8040	-30.10	20220906	5220	7.66	20230103	4.45	N	024060	100	15 억	135409	N	N	N	N
83	20230616	090621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5640	30	2	0.53	18801770	3341	5.59	5630	5640	5610	7290	3930	5610	5627.59	0.90	0	-916	5716	5662	5616	5562	5516	5640	5540	15	1680	100	3590	10	1	15000000	846	31.86	1.05	12	0.02	177.00	5385.00	8040	20220906	-29.85	5220	20230103	8.05	6570	-14.16	20230126	5220	8.05	20230103	8040	-29.85	20220906	5220	8.05	20230103	4.45	N	024060	100	15 억	135409	N	N	N	N
84	20230615	150309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5590	-60	5	-1.06	311877370	55691	90.80	5650	5670	5570	7340	3960	5650	5600.14	1.10	0	-27945	5730	5690	5650	5610	5570	5670	5590	15	1690	100	3610	10	1	15000000	839	31.58	1.04	12	0.37	177.00	5385.00	8050	20220614	-30.56	5220	20230103	7.09	6570	-14.92	20230126	5220	7.09	20230103	8040	-30.47	20220906	5220	7.09	20230103	4.33	N	024060	100	15 억	165021	N	N	N	N
85	20230615	140351	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5590	-60	5	-1.06	290962540	51948	84.69	5650	5670	5570	7340	3960	5650	5601.03	1.10	0	-26542	5730	5690	5650	5610	5570	5670	5590	15	1690	100	3610	10	1	15000000	839	31.58	1.04	12	0.35	177.00	5385.00	8050	20220614	-30.56	5220	20230103	7.09	6570	-14.92	20230126	5220	7.09	20230103	8040	-30.47	20220906	5220	7.09	20230103	4.33	N	024060	100	15 억	165021	N	N	N	N
86	20230615	130436	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5590	-60	5	-1.06	263334230	46998	76.62	5650	5670	5570	7340	3960	5650	5603.09	1.10	0	-23089	5730	5690	5650	5610	5570	5670	5590	15	1690	100	3610	10	1	15000000	839	31.58	1.04	12	0.31	177.00	5385.00	8050	20220614	-30.56	5220	20230103	7.09	6570	-14.92	20230126	5220	7.09	20230103	8040	-30.47	20220906	5220	7.09	20230103	4.33	N	024060	100	15 억	165021	N	N	N	N
87	20230615	120316	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5580	-70	5	-1.24	245535190	43811	71.43	5650	5670	5570	7340	3960	5650	5604.42	1.10	0	-21436	5730	5690	5650	5610	5570	5670	5590	15	1690	100	3610	10	1	15000000	837	31.53	1.04	12	0.29	177.00	5385.00	8050	20220614	-30.68	5220	20230103	6.90	6570	-15.07	20230126	5220	6.90	20230103	8040	-30.60	20220906	5220	6.90	20230103	4.33	N	024060	100	15 억	165021	N	N	N	N
88	20230615	110939	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5590	-60	5	-1.06	181818670	32395	52.81	5650	5670	5580	7340	3960	5650	5612.55	1.10	0	-13824	5730	5690	5650	5610	5570	5670	5590	15	1690	100	3610	10	1	15000000	839	31.58	1.04	12	0.22	177.00	5385.00	8050	20220614	-30.56	5220	20230103	7.09	6570	-14.92	20230126	5220	7.09	20230103	8040	-30.47	20220906	5220	7.09	20230103	4.33	N	024060	100	15 억	165021	N	N	N	N
89	20230611	184708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-60	5	-1.04	283782760	49560	56.72	5770	5770	5690	7480	4040	5760	5726.29	1.30	-12181	-12181	5873	5816	5763	5706	5653	5790	5680	15	1720	100	3680	10	1	15000000	855	32.20	1.06	12	0.33	177.00	5385.00	8920	20220608	-36.10	5220	20230103	9.20	6570	-13.24	20230126	5220	9.20	20230103	8650	-34.10	20220609	5220	9.20	20230103	4.50	N	024060	100	15 억	194414	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History