KissMeData/054050/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	160511	55	40.00	KOSDAQ	N	N	N	Y	40	N	8560	10	2	0.12	102067170	11908	20.51	8610	8640	8530	11110	5990	8550	8571.32	1.48	0	-686	9150	8850	8700	8400	8250	8775	8325	80	2560	500	6150	10	1	16030561	1372	13.90	0.55	12	0.07	616.00	15560.00	10600	20220629	-19.25	7840	20221028	9.18	9520	-10.08	20230201	8420	1.66	20230316	10550	-18.86	20220630	7840	9.18	20221028	1.28	N	054050	500	80 억	237675	N	N	N	N
3	20230630	150515	55	40.00	KOSDAQ	N	N	N	Y	40	N	8570	20	2	0.23	84960870	9917	17.08	8610	8640	8530	11110	5990	8550	8567.19	1.48	0	-358	9150	8850	8700	8400	8250	8775	8325	80	2560	500	6150	10	1	16030561	1374	13.91	0.55	12	0.06	616.00	15560.00	10600	20220629	-19.15	7840	20221028	9.31	9520	-9.98	20230201	8420	1.78	20230316	10550	-18.77	20220630	7840	9.31	20221028	1.28	N	054050	500	80 억	237675	N	N	N	N
4	20230630	140512	55	40.00	KOSDAQ	N	N	N	Y	40	N	8570	20	2	0.23	77560850	9054	15.60	8610	8640	8530	11110	5990	8550	8566.47	1.48	0	-358	9150	8850	8700	8400	8250	8775	8325	80	2560	500	6150	10	1	16030561	1374	13.91	0.55	12	0.06	616.00	15560.00	10600	20220629	-19.15	7840	20221028	9.31	9520	-9.98	20230201	8420	1.78	20230316	10550	-18.77	20220630	7840	9.31	20221028	1.28	N	054050	500	80 억	237675	N	N	N	N
5	20230630	130514	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	90	2	1.05	70103190	8185	14.10	8610	8640	8530	11110	5990	8550	8564.84	1.48	0	-349	9150	8850	8700	8400	8250	8775	8325	80	2560	500	6150	10	1	16030561	1385	14.03	0.56	12	0.05	616.00	15560.00	10600	20220629	-18.49	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	10550	-18.10	20220630	7840	10.20	20221028	1.28	N	054050	500	80 억	237675	N	N	N	N
6	20230630	120510	55	40.00	KOSDAQ	N	N	N	Y	40	N	8570	20	2	0.23	46534650	5442	9.37	8610	8610	8530	11110	5990	8550	8551.02	1.48	0	-371	9150	8850	8700	8400	8250	8775	8325	80	2560	500	6150	10	1	16030561	1374	13.91	0.55	12	0.03	616.00	15560.00	10600	20220629	-19.15	7840	20221028	9.31	9520	-9.98	20230201	8420	1.78	20230316	10550	-18.77	20220630	7840	9.31	20221028	1.28	N	054050	500	80 억	237675	N	N	N	N
7	20230630	110512	55	40.00	KOSDAQ	N	N	N	Y	40	N	8570	20	2	0.23	43242000	5058	8.71	8610	8610	8530	11110	5990	8550	8549.23	1.48	0	-206	9150	8850	8700	8400	8250	8775	8325	80	2560	500	6150	10	1	16030561	1374	13.91	0.55	12	0.03	616.00	15560.00	10600	20220629	-19.15	7840	20221028	9.31	9520	-9.98	20230201	8420	1.78	20230316	10550	-18.77	20220630	7840	9.31	20221028	1.28	N	054050	500	80 억	237675	N	N	N	N
8	20230630	100512	55	40.00	KOSDAQ	N	N	N	Y	40	N	8580	30	2	0.35	27055940	3166	5.45	8610	8610	8530	11110	5990	8550	8545.78	1.48	0	-1035	9150	8850	8700	8400	8250	8775	8325	80	2560	500	6150	10	1	16030561	1375	13.93	0.55	12	0.02	616.00	15560.00	10600	20220629	-19.06	7840	20221028	9.44	9520	-9.87	20230201	8420	1.90	20230316	10550	-18.67	20220630	7840	9.44	20221028	1.28	N	054050	500	80 억	237675	N	N	N	N
9	20230630	090514	55	40.00	KOSDAQ	N	N	N	Y	40	N	8600	50	2	0.58	1976040	230	0.40	8610	8610	8550	11110	5990	8550	8591.48	1.48	0	-115	9150	8850	8700	8400	8250	8775	8325	80	2560	500	6150	10	1	16030561	1379	13.96	0.55	12	0.00	616.00	15560.00	10600	20220629	-18.87	7840	20221028	9.69	9520	-9.66	20230201	8420	2.14	20230316	10550	-18.48	20220630	7840	9.69	20221028	1.28	N	054050	500	80 억	237675	N	N	N	N
10	20230629	160512	55	40.00	KOSDAQ	N	N	N	Y	40	N	8550	-90	5	-1.04	495310120	56937	444.58	8670	9000	8550	11230	6050	8640	8699.57	1.54	0	-9174	8706	8672	8636	8602	8566	8690	8620	80	2590	500	6220	10	1	16030561	1371	13.88	0.55	12	0.36	616.00	15560.00	10600	20220629	-19.34	7840	20221028	9.06	9520	-10.19	20230201	8420	1.54	20230316	10600	-19.34	20220629	7840	9.06	20221028	1.28	N	054050	500	80 억	246668	N	N	N	N
11	20230629	150510	55	40.00	KOSDAQ	N	N	N	Y	40	N	8590	-50	5	-0.58	476888370	54783	427.76	8670	9000	8560	11230	6050	8640	8705.04	1.54	0	-9026	8706	8672	8636	8602	8566	8690	8620	80	2590	500	6220	10	1	16030561	1377	13.94	0.55	12	0.34	616.00	15560.00	10600	20220629	-18.96	7840	20221028	9.57	9520	-9.77	20230201	8420	2.02	20230316	10600	-18.96	20220629	7840	9.57	20221028	1.28	N	054050	500	80 억	246668	N	N	N	N
12	20230629	140509	55	40.00	KOSDAQ	N	N	N	Y	40	N	8580	-60	5	-0.69	422492010	48441	378.24	8670	9000	8570	11230	6050	8640	8721.79	1.54	0	-8447	8706	8672	8636	8602	8566	8690	8620	80	2590	500	6220	10	1	16030561	1375	13.93	0.55	12	0.30	616.00	15560.00	10600	20220629	-19.06	7840	20221028	9.44	9520	-9.87	20230201	8420	1.90	20230316	10600	-19.06	20220629	7840	9.44	20221028	1.28	N	054050	500	80 억	246668	N	N	N	N
13	20230629	130509	55	40.00	KOSDAQ	N	N	N	Y	40	N	8600	-40	5	-0.46	379645950	43446	339.24	8670	9000	8590	11230	6050	8640	8738.34	1.54	0	-7926	8706	8672	8636	8602	8566	8690	8620	80	2590	500	6220	10	1	16030561	1379	13.96	0.55	12	0.27	616.00	15560.00	10600	20220629	-18.87	7840	20221028	9.69	9520	-9.66	20230201	8420	2.14	20230316	10600	-18.87	20220629	7840	9.69	20221028	1.28	N	054050	500	80 억	246668	N	N	N	N
14	20230629	120511	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	0	3	0.00	330676760	37752	294.78	8670	9000	8590	11230	6050	8640	8759.19	1.54	0	-8339	8706	8672	8636	8602	8566	8690	8620	80	2590	500	6220	10	1	16030561	1385	14.03	0.56	12	0.24	616.00	15560.00	10600	20220629	-18.49	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	10600	-18.49	20220629	7840	10.20	20221028	1.28	N	054050	500	80 억	246668	N	N	N	N
15	20230629	110510	55	40.00	KOSDAQ	N	N	N	Y	40	N	8620	-20	5	-0.23	39284290	4548	35.51	8670	8680	8610	11230	6050	8640	8637.71	1.54	0	-1938	8706	8672	8636	8602	8566	8690	8620	80	2590	500	6220	10	1	16030561	1382	13.99	0.55	12	0.03	616.00	15560.00	10600	20220629	-18.68	7840	20221028	9.95	9520	-9.45	20230201	8420	2.38	20230316	10600	-18.68	20220629	7840	9.95	20221028	1.28	N	054050	500	80 억	246668	N	N	N	N
16	20230629	100511	55	40.00	KOSDAQ	N	N	N	Y	40	N	8630	-10	5	-0.12	10545050	1218	9.51	8670	8680	8610	11230	6050	8640	8657.68	1.54	0	-456	8706	8672	8636	8602	8566	8690	8620	80	2590	500	6220	10	1	16030561	1383	14.01	0.55	12	0.01	616.00	15560.00	10600	20220629	-18.58	7840	20221028	10.08	9520	-9.35	20230201	8420	2.49	20230316	10600	-18.58	20220629	7840	10.08	20221028	1.28	N	054050	500	80 억	246668	N	N	N	N
17	20230629	090506	55	40.00	KOSDAQ	N	N	N	Y	40	N	8670	30	2	0.35	7005360	808	6.31	8670	8670	8670	11230	6050	8640	8670.00	1.54	0	-394	8706	8672	8636	8602	8566	8690	8620	80	2590	500	6220	10	1	16030561	1390	14.07	0.56	12	0.01	616.00	15560.00	10600	20220629	-18.21	7840	20221028	10.59	9520	-8.93	20230201	8420	2.97	20230316	10600	-18.21	20220629	7840	10.59	20221028	1.28	N	054050	500	80 억	246668	N	N	N	N
18	20230628	160505	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	0	3	0.00	110363870	12801	101.60	8620	8670	8600	11230	6050	8640	8621.50	1.54	0	233	8700	8670	8650	8620	8600	8660	8610	80	2590	500	6220	10	1	16030561	1385	14.03	0.56	12	0.08	616.00	15560.00	10600	20220629	-18.49	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	10600	-18.49	20220629	7840	10.20	20221028	1.26	N	054050	500	80 억	246435	N	N	N	N
19	20230628	150508	55	40.00	KOSDAQ	N	N	N	Y	40	N	8620	-20	5	-0.23	85631780	9929	78.80	8620	8670	8600	11230	6050	8640	8624.41	1.54	0	332	8700	8670	8650	8620	8600	8660	8610	80	2590	500	6220	10	1	16030561	1382	13.99	0.55	12	0.06	616.00	15560.00	10600	20220629	-18.68	7840	20221028	9.95	9520	-9.45	20230201	8420	2.38	20230316	10600	-18.68	20220629	7840	9.95	20221028	1.26	N	054050	500	80 억	246435	N	N	N	N
20	20230628	140506	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	0	3	0.00	69164550	8019	63.64	8620	8670	8600	11230	6050	8640	8625.08	1.54	0	332	8700	8670	8650	8620	8600	8660	8610	80	2590	500	6220	10	1	16030561	1385	14.03	0.56	12	0.05	616.00	15560.00	10600	20220629	-18.49	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	10600	-18.49	20220629	7840	10.20	20221028	1.26	N	054050	500	80 억	246435	N	N	N	N
21	20230628	130507	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	0	3	0.00	66987390	7767	61.64	8620	8670	8600	11230	6050	8640	8624.62	1.54	0	332	8700	8670	8650	8620	8600	8660	8610	80	2590	500	6220	10	1	16030561	1385	14.03	0.56	12	0.05	616.00	15560.00	10600	20220629	-18.49	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	10600	-18.49	20220629	7840	10.20	20221028	1.26	N	054050	500	80 억	246435	N	N	N	N
22	20230628	120448	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	10	2	0.12	65743880	7623	60.50	8620	8670	8600	11230	6050	8640	8624.41	1.54	0	332	8700	8670	8650	8620	8600	8660	8610	80	2590	500	6220	10	1	16030561	1387	14.04	0.56	12	0.05	616.00	15560.00	10600	20220629	-18.40	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.26	N	054050	500	80 억	246435	N	N	N	N
23	20230628	110511	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	0	3	0.00	60101340	6970	55.32	8620	8670	8600	11230	6050	8640	8622.86	1.54	0	332	8700	8670	8650	8620	8600	8660	8610	80	2590	500	6220	10	1	16030561	1385	14.03	0.56	12	0.04	616.00	15560.00	10600	20220629	-18.49	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	10600	-18.49	20220629	7840	10.20	20221028	1.26	N	054050	500	80 억	246435	N	N	N	N
24	20230628	100511	55	40.00	KOSDAQ	N	N	N	Y	40	N	8630	-10	5	-0.12	26072310	3019	23.96	8620	8670	8620	11230	6050	8640	8636.07	1.54	0	-360	8700	8670	8650	8620	8600	8660	8610	80	2590	500	6220	10	1	16030561	1383	14.01	0.55	12	0.02	616.00	15560.00	10600	20220629	-18.58	7840	20221028	10.08	9520	-9.35	20230201	8420	2.49	20230316	10600	-18.58	20220629	7840	10.08	20221028	1.26	N	054050	500	80 억	246435	N	N	N	N
25	20230628	090508	55	40.00	KOSDAQ	N	N	N	Y	40	N	8630	-10	5	-0.12	2242090	260	2.06	8620	8650	8620	11230	6050	8640	8623.42	1.54	0	-47	8700	8670	8650	8620	8600	8660	8610	80	2590	500	6220	10	1	16030561	1383	14.01	0.55	12	0.00	616.00	15560.00	10600	20220629	-18.58	7840	20221028	10.08	9520	-9.35	20230201	8420	2.49	20230316	10600	-18.58	20220629	7840	10.08	20221028	1.26	N	054050	500	80 억	246435	N	N	N	N
26	20230627	160508	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	-10	5	-0.12	108894100	12595	90.36	8680	8680	8630	11240	6060	8650	8645.99	1.55	0	-2618	8776	8712	8656	8592	8536	8685	8565	80	2590	500	6220	10	1	16030561	1385	14.03	0.56	12	0.08	616.00	15560.00	10600	20220629	-18.49	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	10600	-18.49	20220629	7840	10.20	20221028	1.26	N	054050	500	80 억	249047	N	N	N	N
27	20230627	150511	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	-10	5	-0.12	99217310	11475	82.33	8680	8680	8630	11240	6060	8650	8646.39	1.55	0	-2617	8776	8712	8656	8592	8536	8685	8565	80	2590	500	6220	10	1	16030561	1385	14.03	0.56	12	0.07	616.00	15560.00	10600	20220629	-18.49	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	10600	-18.49	20220629	7840	10.20	20221028	1.26	N	054050	500	80 억	249047	N	N	N	N
28	20230627	140516	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	-10	5	-0.12	75743490	8757	62.83	8680	8680	8640	11240	6060	8650	8649.48	1.55	0	-2546	8776	8712	8656	8592	8536	8685	8565	80	2590	500	6220	10	1	16030561	1385	14.03	0.56	12	0.05	616.00	15560.00	10600	20220629	-18.49	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	10600	-18.49	20220629	7840	10.20	20221028	1.26	N	054050	500	80 억	249047	N	N	N	N
29	20230627	130516	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	0	3	0.00	59105800	6832	49.02	8680	8680	8640	11240	6060	8650	8651.32	1.55	0	-916	8776	8712	8656	8592	8536	8685	8565	80	2590	500	6220	10	1	16030561	1387	14.04	0.56	12	0.04	616.00	15560.00	10600	20220629	-18.40	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.26	N	054050	500	80 억	249047	N	N	N	N
30	20230627	120518	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	0	3	0.00	37411540	4324	31.02	8680	8680	8640	11240	6060	8650	8652.07	1.55	0	-916	8776	8712	8656	8592	8536	8685	8565	80	2590	500	6220	10	1	16030561	1387	14.04	0.56	12	0.03	616.00	15560.00	10600	20220629	-18.40	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.26	N	054050	500	80 억	249047	N	N	N	N
31	20230627	110518	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	0	3	0.00	30897790	3571	25.62	8680	8680	8640	11240	6060	8650	8652.42	1.55	0	-768	8776	8712	8656	8592	8536	8685	8565	80	2590	500	6220	10	1	16030561	1387	14.04	0.56	12	0.02	616.00	15560.00	10600	20220629	-18.40	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.26	N	054050	500	80 억	249047	N	N	N	N
32	20230627	100506	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	0	3	0.00	21165120	2446	17.55	8680	8680	8640	11240	6060	8650	8652.95	1.55	0	-371	8776	8712	8656	8592	8536	8685	8565	80	2590	500	6220	10	1	16030561	1387	14.04	0.56	12	0.02	616.00	15560.00	10600	20220629	-18.40	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.26	N	054050	500	80 억	249047	N	N	N	N
33	20230627	090508	55	40.00	KOSDAQ	N	N	N	Y	40	N	8680	30	2	0.35	1922910	222	1.59	8680	8680	8650	11240	6060	8650	8661.76	1.55	0	-135	8776	8712	8656	8592	8536	8685	8565	80	2590	500	6220	10	1	16030561	1391	14.09	0.56	12	0.00	616.00	15560.00	10600	20220629	-18.11	7840	20221028	10.71	9520	-8.82	20230201	8420	3.09	20230316	10600	-18.11	20220629	7840	10.71	20221028	1.26	N	054050	500	80 억	249047	N	N	N	N
34	20230626	160508	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	-30	5	-0.35	115012080	13308	99.60	8720	8720	8600	11280	6080	8680	8642.31	1.56	0	-936	8800	8740	8690	8630	8580	8715	8605	80	2600	500	6240	10	1	16030561	1387	14.04	0.56	12	0.08	616.00	15560.00	10600	20220629	-18.40	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.25	N	054050	500	80 억	249982	N	N	N	N
35	20230626	150510	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	-30	5	-0.35	108351530	12538	93.84	8720	8720	8600	11280	6080	8680	8641.85	1.56	0	-744	8800	8740	8690	8630	8580	8715	8605	80	2600	500	6240	10	1	16030561	1387	14.04	0.56	12	0.08	616.00	15560.00	10600	20220629	-18.40	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.25	N	054050	500	80 억	249982	N	N	N	N
36	20230626	140510	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	-30	5	-0.35	91217430	10556	79.01	8720	8720	8600	11280	6080	8680	8641.29	1.56	0	-744	8800	8740	8690	8630	8580	8715	8605	80	2600	500	6240	10	1	16030561	1387	14.04	0.56	12	0.07	616.00	15560.00	10600	20220629	-18.40	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.25	N	054050	500	80 억	249982	N	N	N	N
37	20230626	130509	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	-30	5	-0.35	79172930	9163	68.58	8720	8720	8600	11280	6080	8680	8640.50	1.56	0	-744	8800	8740	8690	8630	8580	8715	8605	80	2600	500	6240	10	1	16030561	1387	14.04	0.56	12	0.06	616.00	15560.00	10600	20220629	-18.40	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.25	N	054050	500	80 억	249982	N	N	N	N
38	20230626	120506	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	-30	5	-0.35	56644920	6556	49.07	8720	8720	8600	11280	6080	8680	8640.16	1.56	0	-742	8800	8740	8690	8630	8580	8715	8605	80	2600	500	6240	10	1	16030561	1387	14.04	0.56	12	0.04	616.00	15560.00	10600	20220629	-18.40	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.25	N	054050	500	80 억	249982	N	N	N	N
39	20230626	110506	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	-40	5	-0.46	36293810	4203	31.46	8720	8720	8600	11280	6080	8680	8635.22	1.56	0	-742	8800	8740	8690	8630	8580	8715	8605	80	2600	500	6240	10	1	16030561	1385	14.03	0.56	12	0.03	616.00	15560.00	10600	20220629	-18.49	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	10600	-18.49	20220629	7840	10.20	20221028	1.25	N	054050	500	80 억	249982	N	N	N	N
40	20230626	100507	55	40.00	KOSDAQ	N	N	N	Y	40	N	8670	-10	5	-0.12	20960840	2429	18.18	8720	8720	8600	11280	6080	8680	8629.41	1.56	0	-1152	8800	8740	8690	8630	8580	8715	8605	80	2600	500	6240	10	1	16030561	1390	14.07	0.56	12	0.02	616.00	15560.00	10600	20220629	-18.21	7840	20221028	10.59	9520	-8.93	20230201	8420	2.97	20230316	10600	-18.21	20220629	7840	10.59	20221028	1.25	N	054050	500	80 억	249982	N	N	N	N
41	20230626	090508	55	40.00	KOSDAQ	N	N	N	Y	40	N	8660	-20	5	-0.23	3004730	347	2.60	8720	8720	8650	11280	6080	8680	8659.16	1.56	0	-319	8800	8740	8690	8630	8580	8715	8605	80	2600	500	6240	10	1	16030561	1388	14.06	0.56	12	0.00	616.00	15560.00	10600	20220629	-18.30	7840	20221028	10.46	9520	-9.03	20230201	8420	2.85	20230316	10600	-18.30	20220629	7840	10.46	20221028	1.25	N	054050	500	80 억	249982	N	N	N	N
42	20230623	164051	55	40.00	KOSDAQ	N	N	N	Y	40	N	8680	-40	5	-0.46	115706100	13341	68.63	8720	8750	8640	11330	6110	8720	8672.97	1.57	0	-2071	8860	8790	8750	8680	8640	8770	8660	80	2610	500	6270	10	1	16030561	1391	14.09	0.56	12	0.08	616.00	15560.00	10650	20220622	-18.50	7840	20221028	10.71	9520	-8.82	20230201	8420	3.09	20230316	10600	-18.11	20220629	7840	10.71	20221028	1.26	N	054050	500	80 억	252011	N	N	N	N
43	20230623	140416	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	-70	5	-0.80	104626650	12062	62.05	8720	8750	8640	11330	6110	8720	8674.07	1.57	0	-1733	8860	8790	8750	8680	8640	8770	8660	80	2610	500	6270	10	1	16030561	1387	14.04	0.56	12	0.08	616.00	15560.00	10650	20220622	-18.78	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10600	-18.40	20220629	7840	10.33	20221028	1.26	N	054050	500	80 억	252011	N	N	N	N
44	20230622	160812	55	40.00	KOSDAQ	N	N	N	Y	40	N	8720	-40	5	-0.46	170508250	19412	100.67	8760	8820	8710	11380	6140	8760	8783.65	1.58	0	-1310	8840	8800	8720	8680	8600	8820	8700	80	2620	500	6300	10	1	16030561	1398	14.16	0.56	12	0.12	616.00	15560.00	10700	20220621	-18.50	7840	20221028	11.22	9520	-8.40	20230201	8420	3.56	20230316	10650	-18.12	20220622	7840	11.22	20221028	1.23	N	054050	500	80 억	253363	N	N	N	N
45	20230622	150554	55	40.00	KOSDAQ	N	N	N	Y	40	N	8770	10	2	0.11	160556170	18272	94.76	8760	8820	8710	11380	6140	8760	8787.01	1.58	0	-1435	8840	8800	8720	8680	8600	8820	8700	80	2620	500	6300	10	1	16030561	1406	14.24	0.56	12	0.11	616.00	15560.00	10700	20220621	-18.04	7840	20221028	11.86	9520	-7.88	20230201	8420	4.16	20230316	10650	-17.65	20220622	7840	11.86	20221028	1.23	N	054050	500	80 억	253363	N	N	N	N
46	20230622	140719	55	40.00	KOSDAQ	N	N	N	Y	40	N	8790	30	2	0.34	131942640	15008	77.83	8760	8820	8710	11380	6140	8760	8791.49	1.58	0	203	8840	8800	8720	8680	8600	8820	8700	80	2620	500	6300	10	1	16030561	1409	14.27	0.56	12	0.09	616.00	15560.00	10700	20220621	-17.85	7840	20221028	12.12	9520	-7.67	20230201	8420	4.39	20230316	10650	-17.46	20220622	7840	12.12	20221028	1.23	N	054050	500	80 억	253363	N	N	N	N
47	20230622	130323	55	40.00	KOSDAQ	N	N	N	Y	40	N	8780	20	2	0.23	127208440	14469	75.04	8760	8820	8710	11380	6140	8760	8791.79	1.58	0	229	8840	8800	8720	8680	8600	8820	8700	80	2620	500	6300	10	1	16030561	1407	14.25	0.56	12	0.09	616.00	15560.00	10700	20220621	-17.94	7840	20221028	11.99	9520	-7.77	20230201	8420	4.28	20230316	10650	-17.56	20220622	7840	11.99	20221028	1.23	N	054050	500	80 억	253363	N	N	N	N
48	20230622	120727	55	40.00	KOSDAQ	N	N	N	Y	40	N	8780	20	2	0.23	124952330	14212	73.70	8760	8820	8710	11380	6140	8760	8792.03	1.58	0	232	8840	8800	8720	8680	8600	8820	8700	80	2620	500	6300	10	1	16030561	1407	14.25	0.56	12	0.09	616.00	15560.00	10700	20220621	-17.94	7840	20221028	11.99	9520	-7.77	20230201	8420	4.28	20230316	10650	-17.56	20220622	7840	11.99	20221028	1.23	N	054050	500	80 억	253363	N	N	N	N
49	20230622	111007	55	40.00	KOSDAQ	N	N	N	Y	40	N	8770	10	2	0.11	118348910	13460	69.80	8760	8820	8710	11380	6140	8760	8792.64	1.58	0	232	8840	8800	8720	8680	8600	8820	8700	80	2620	500	6300	10	1	16030561	1406	14.24	0.56	12	0.08	616.00	15560.00	10700	20220621	-18.04	7840	20221028	11.86	9520	-7.88	20230201	8420	4.16	20230316	10650	-17.65	20220622	7840	11.86	20221028	1.23	N	054050	500	80 억	253363	N	N	N	N
50	20230622	100535	55	40.00	KOSDAQ	N	N	N	Y	40	N	8790	30	2	0.34	83329920	9480	49.16	8760	8820	8710	11380	6140	8760	8790.08	1.58	0	267	8840	8800	8720	8680	8600	8820	8700	80	2620	500	6300	10	1	16030561	1409	14.27	0.56	12	0.06	616.00	15560.00	10700	20220621	-17.85	7840	20221028	12.12	9520	-7.67	20230201	8420	4.39	20230316	10650	-17.46	20220622	7840	12.12	20221028	1.23	N	054050	500	80 억	253363	N	N	N	N
51	20230622	090213	55	40.00	KOSDAQ	N	N	N	Y	40	N	8710	-50	5	-0.57	8657100	989	5.13	8760	8760	8710	11380	6140	8760	8753.39	1.58	0	-614	8840	8800	8720	8680	8600	8820	8700	80	2620	500	6300	10	1	16030561	1396	14.14	0.56	12	0.01	616.00	15560.00	10700	20220621	-18.60	7840	20221028	11.10	9520	-8.51	20230201	8420	3.44	20230316	10650	-18.22	20220622	7840	11.10	20221028	1.23	N	054050	500	80 억	253363	N	N	N	N
52	20230621	160744	55	40.00	KOSDAQ	N	N	N	Y	40	N	8760	70	2	0.81	166989740	19220	125.67	8710	8760	8640	11290	6090	8690	8688.24	1.62	0	-5669	8810	8750	8710	8650	8610	8730	8630	80	2600	500	6250	10	1	16030561	1404	14.22	0.56	12	0.12	616.00	15560.00	10800	20220620	-18.89	7840	20221028	11.73	9520	-7.98	20230201	8420	4.04	20230316	10700	-18.13	20220621	7840	11.73	20221028	1.23	N	054050	500	80 억	259031	N	N	N	N
53	20230621	150808	55	40.00	KOSDAQ	N	N	N	Y	40	N	8750	60	2	0.69	157521610	18139	118.60	8710	8760	8640	11290	6090	8690	8684.14	1.62	0	-5630	8810	8750	8710	8650	8610	8730	8630	80	2600	500	6250	10	1	16030561	1403	14.20	0.56	12	0.11	616.00	15560.00	10800	20220620	-18.98	7840	20221028	11.61	9520	-8.09	20230201	8420	3.92	20230316	10700	-18.22	20220621	7840	11.61	20221028	1.23	N	054050	500	80 억	259031	N	N	N	N
54	20230621	140344	55	40.00	KOSDAQ	N	N	N	Y	40	N	8710	20	2	0.23	117861030	13589	88.85	8710	8750	8640	11290	6090	8690	8673.27	1.62	0	-4980	8810	8750	8710	8650	8610	8730	8630	80	2600	500	6250	10	1	16030561	1396	14.14	0.56	12	0.08	616.00	15560.00	10800	20220620	-19.35	7840	20221028	11.10	9520	-8.51	20230201	8420	3.44	20230316	10700	-18.60	20220621	7840	11.10	20221028	1.23	N	054050	500	80 억	259031	N	N	N	N
55	20230621	130809	55	40.00	KOSDAQ	N	N	N	Y	40	N	8690	0	3	0.00	96021450	11079	72.44	8710	8750	8640	11290	6090	8690	8666.98	1.62	0	-3709	8810	8750	8710	8650	8610	8730	8630	80	2600	500	6250	10	1	16030561	1393	14.11	0.56	12	0.07	616.00	15560.00	10800	20220620	-19.54	7840	20221028	10.84	9520	-8.72	20230201	8420	3.21	20230316	10700	-18.79	20220621	7840	10.84	20221028	1.23	N	054050	500	80 억	259031	N	N	N	N
56	20230621	120233	55	40.00	KOSDAQ	N	N	N	Y	40	N	8660	-30	5	-0.35	71116280	8210	53.68	8710	8750	8640	11290	6090	8690	8662.15	1.62	0	-2612	8810	8750	8710	8650	8610	8730	8630	80	2600	500	6250	10	1	16030561	1388	14.06	0.56	12	0.05	616.00	15560.00	10800	20220620	-19.81	7840	20221028	10.46	9520	-9.03	20230201	8420	2.85	20230316	10700	-19.07	20220621	7840	10.46	20221028	1.23	N	054050	500	80 억	259031	N	N	N	N
57	20230621	110116	55	40.00	KOSDAQ	N	N	N	Y	40	N	8660	-30	5	-0.35	51699110	5966	39.01	8710	8750	8640	11290	6090	8690	8665.62	1.62	0	-2288	8810	8750	8710	8650	8610	8730	8630	80	2600	500	6250	10	1	16030561	1388	14.06	0.56	12	0.04	616.00	15560.00	10800	20220620	-19.81	7840	20221028	10.46	9520	-9.03	20230201	8420	2.85	20230316	10700	-19.07	20220621	7840	10.46	20221028	1.23	N	054050	500	80 억	259031	N	N	N	N
58	20230621	100305	55	40.00	KOSDAQ	N	N	N	Y	40	N	8660	-30	5	-0.35	28040540	3233	21.14	8710	8750	8640	11290	6090	8690	8673.23	1.62	0	-1533	8810	8750	8710	8650	8610	8730	8630	80	2600	500	6250	10	1	16030561	1388	14.06	0.56	12	0.02	616.00	15560.00	10800	20220620	-19.81	7840	20221028	10.46	9520	-9.03	20230201	8420	2.85	20230316	10700	-19.07	20220621	7840	10.46	20221028	1.23	N	054050	500	80 억	259031	N	N	N	N
59	20230621	091026	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	-40	5	-0.46	8560830	990	6.47	8710	8710	8640	11290	6090	8690	8647.30	1.62	0	-646	8810	8750	8710	8650	8610	8730	8630	80	2600	500	6250	10	1	16030561	1387	14.04	0.56	12	0.01	616.00	15560.00	10800	20220620	-19.91	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10700	-19.16	20220621	7840	10.33	20221028	1.23	N	054050	500	80 억	259031	N	N	N	N
60	20230620	160356	55	40.00	KOSDAQ	N	N	N	Y	40	N	8690	-20	5	-0.23	132227350	15194	99.68	8770	8770	8670	11320	6100	8710	8703.04	1.63	0	-2544	8756	8732	8706	8682	8656	8745	8695	80	2610	500	6270	10	1	16030561	1393	14.11	0.56	12	0.09	616.00	15560.00	10800	20220620	-19.54	7840	20221028	10.84	9520	-8.72	20230201	8420	3.21	20230316	10800	-19.54	20220620	7840	10.84	20221028	1.26	N	054050	500	80 억	261575	N	N	N	N
61	20230620	150734	55	40.00	KOSDAQ	N	N	N	Y	40	N	8690	-20	5	-0.23	120626610	13858	90.91	8770	8770	8670	11320	6100	8710	8704.47	1.63	0	-2499	8756	8732	8706	8682	8656	8745	8695	80	2610	500	6270	10	1	16030561	1393	14.11	0.56	12	0.09	616.00	15560.00	10800	20220620	-19.54	7840	20221028	10.84	9520	-8.72	20230201	8420	3.21	20230316	10800	-19.54	20220620	7840	10.84	20221028	1.26	N	054050	500	80 억	261575	N	N	N	N
62	20230620	140646	55	40.00	KOSDAQ	N	N	N	Y	40	N	8680	-30	5	-0.34	100429070	11530	75.64	8770	8770	8680	11320	6100	8710	8710.24	1.63	0	-1882	8756	8732	8706	8682	8656	8745	8695	80	2610	500	6270	10	1	16030561	1391	14.09	0.56	12	0.07	616.00	15560.00	10800	20220620	-19.63	7840	20221028	10.71	9520	-8.82	20230201	8420	3.09	20230316	10800	-19.63	20220620	7840	10.71	20221028	1.26	N	054050	500	80 억	261575	N	N	N	N
63	20230620	130908	55	40.00	KOSDAQ	N	N	N	Y	40	N	8690	-20	5	-0.23	72019670	8259	54.18	8770	8770	8680	11320	6100	8710	8720.14	1.63	0	-1257	8756	8732	8706	8682	8656	8745	8695	80	2610	500	6270	10	1	16030561	1393	14.11	0.56	12	0.05	616.00	15560.00	10800	20220620	-19.54	7840	20221028	10.84	9520	-8.72	20230201	8420	3.21	20230316	10800	-19.54	20220620	7840	10.84	20221028	1.26	N	054050	500	80 억	261575	N	N	N	N
64	20230620	120149	55	40.00	KOSDAQ	N	N	N	Y	40	N	8690	-20	5	-0.23	62548670	7169	47.03	8770	8770	8690	11320	6100	8710	8724.88	1.63	0	-962	8756	8732	8706	8682	8656	8745	8695	80	2610	500	6270	10	1	16030561	1393	14.11	0.56	12	0.04	616.00	15560.00	10800	20220620	-19.54	7840	20221028	10.84	9520	-8.72	20230201	8420	3.21	20230316	10800	-19.54	20220620	7840	10.84	20221028	1.26	N	054050	500	80 억	261575	N	N	N	N
65	20230620	110427	55	40.00	KOSDAQ	N	N	N	Y	40	N	8700	-10	5	-0.11	58703220	6727	44.13	8770	8770	8690	11320	6100	8710	8726.51	1.63	0	-822	8756	8732	8706	8682	8656	8745	8695	80	2610	500	6270	10	1	16030561	1395	14.12	0.56	12	0.04	616.00	15560.00	10800	20220620	-19.44	7840	20221028	10.97	9520	-8.61	20230201	8420	3.33	20230316	10800	-19.44	20220620	7840	10.97	20221028	1.26	N	054050	500	80 억	261575	N	N	N	N
66	20230620	100157	55	40.00	KOSDAQ	N	N	N	Y	40	N	8740	30	2	0.34	39726150	4549	29.84	8770	8770	8690	11320	6100	8710	8732.94	1.63	0	-330	8756	8732	8706	8682	8656	8745	8695	80	2610	500	6270	10	1	16030561	1401	14.19	0.56	12	0.03	616.00	15560.00	10800	20220620	-19.07	7840	20221028	11.48	9520	-8.19	20230201	8420	3.80	20230316	10800	-19.07	20220620	7840	11.48	20221028	1.26	N	054050	500	80 억	261575	N	N	N	N
67	20230620	090738	55	40.00	KOSDAQ	N	N	N	Y	40	N	8720	10	2	0.11	1129460	129	0.85	8770	8770	8720	11320	6100	8710	8755.50	1.63	0	-43	8756	8732	8706	8682	8656	8745	8695	80	2610	500	6270	10	1	16030561	1398	14.16	0.56	12	0.00	616.00	15560.00	10800	20220620	-19.26	7840	20221028	11.22	9520	-8.40	20230201	8420	3.56	20230316	10800	-19.26	20220620	7840	11.22	20221028	1.26	N	054050	500	80 억	261575	N	N	N	N
68	20230619	160823	55	40.00	KOSDAQ	N	N	N	Y	40	N	8710	50	2	0.58	128664450	14788	98.19	8680	8730	8680	11250	6070	8660	8700.59	1.62	0	1612	8753	8706	8653	8606	8553	8730	8630	80	2590	500	6230	10	1	16030561	1396	14.14	0.56	12	0.09	616.00	15560.00	10800	20220616	-19.35	7840	20221028	11.10	9520	-8.51	20230201	8420	3.44	20230316	10800	-19.35	20220620	7840	11.10	20221028	1.27	N	054050	500	80 억	259963	N	N	N	N
69	20230619	150450	55	40.00	KOSDAQ	N	N	N	Y	40	N	8700	40	2	0.46	117567350	13513	89.72	8680	8730	8680	11250	6070	8660	8700.31	1.62	0	1927	8753	8706	8653	8606	8553	8730	8630	80	2590	500	6230	10	1	16030561	1395	14.12	0.56	12	0.08	616.00	15560.00	10800	20220616	-19.44	7840	20221028	10.97	9520	-8.61	20230201	8420	3.33	20230316	10800	-19.44	20220620	7840	10.97	20221028	1.27	N	054050	500	80 억	259963	N	N	N	N
70	20230619	140510	55	40.00	KOSDAQ	N	N	N	Y	40	N	8700	40	2	0.46	102113960	11738	77.94	8680	8730	8680	11250	6070	8660	8699.43	1.62	0	1927	8753	8706	8653	8606	8553	8730	8630	80	2590	500	6230	10	1	16030561	1395	14.12	0.56	12	0.07	616.00	15560.00	10800	20220616	-19.44	7840	20221028	10.97	9520	-8.61	20230201	8420	3.33	20230316	10800	-19.44	20220620	7840	10.97	20221028	1.27	N	054050	500	80 억	259963	N	N	N	N
71	20230619	130718	55	40.00	KOSDAQ	N	N	N	Y	40	N	8710	50	2	0.58	93169350	10710	71.11	8680	8730	8680	11250	6070	8660	8699.29	1.62	0	2178	8753	8706	8653	8606	8553	8730	8630	80	2590	500	6230	10	1	16030561	1396	14.14	0.56	12	0.07	616.00	15560.00	10800	20220616	-19.35	7840	20221028	11.10	9520	-8.51	20230201	8420	3.44	20230316	10800	-19.35	20220620	7840	11.10	20221028	1.27	N	054050	500	80 억	259963	N	N	N	N
72	20230619	120901	55	40.00	KOSDAQ	N	N	N	Y	40	N	8710	50	2	0.58	79924560	9189	61.01	8680	8730	8680	11250	6070	8660	8697.85	1.62	0	2175	8753	8706	8653	8606	8553	8730	8630	80	2590	500	6230	10	1	16030561	1396	14.14	0.56	12	0.06	616.00	15560.00	10800	20220616	-19.35	7840	20221028	11.10	9520	-8.51	20230201	8420	3.44	20230316	10800	-19.35	20220620	7840	11.10	20221028	1.27	N	054050	500	80 억	259963	N	N	N	N
73	20230619	110612	55	40.00	KOSDAQ	N	N	N	Y	40	N	8690	30	2	0.35	69832020	8029	53.31	8680	8730	8680	11250	6070	8660	8697.47	1.62	0	2253	8753	8706	8653	8606	8553	8730	8630	80	2590	500	6230	10	1	16030561	1393	14.11	0.56	12	0.05	616.00	15560.00	10800	20220616	-19.54	7840	20221028	10.84	9520	-8.72	20230201	8420	3.21	20230316	10800	-19.54	20220620	7840	10.84	20221028	1.27	N	054050	500	80 억	259963	N	N	N	N
74	20230619	100716	55	40.00	KOSDAQ	N	N	N	Y	40	N	8710	50	2	0.58	49037400	5636	37.42	8680	8730	8680	11250	6070	8660	8700.75	1.62	0	2030	8753	8706	8653	8606	8553	8730	8630	80	2590	500	6230	10	1	16030561	1396	14.14	0.56	12	0.04	616.00	15560.00	10800	20220616	-19.35	7840	20221028	11.10	9520	-8.51	20230201	8420	3.44	20230316	10800	-19.35	20220620	7840	11.10	20221028	1.27	N	054050	500	80 억	259963	N	N	N	N
75	20230619	090359	55	40.00	KOSDAQ	N	N	N	Y	40	N	8700	40	2	0.46	9806920	1128	7.49	8680	8720	8680	11250	6070	8660	8694.08	1.62	0	539	8753	8706	8653	8606	8553	8730	8630	80	2590	500	6230	10	1	16030561	1395	14.12	0.56	12	0.01	616.00	15560.00	10800	20220616	-19.44	7840	20221028	10.97	9520	-8.61	20230201	8420	3.33	20230316	10800	-19.44	20220620	7840	10.97	20221028	1.27	N	054050	500	80 억	259963	N	N	N	N
76	20230616	160337	55	40.00	KOSDAQ	N	N	N	Y	40	N	8660	20	2	0.23	128252730	14832	51.42	8640	8700	8600	11230	6050	8640	8647.03	1.63	0	-1116	8746	8692	8646	8592	8546	8670	8570	80	2590	500	6220	10	1	16030561	1388	14.06	0.56	12	0.09	616.00	15560.00	11100	20220615	-21.98	7840	20221028	10.46	9520	-9.03	20230201	8420	2.85	20230316	10800	-19.81	20220616	7840	10.46	20221028	1.27	N	054050	500	80 억	261079	N	N	N	N
77	20230616	150345	55	40.00	KOSDAQ	N	N	N	Y	40	N	8660	20	2	0.23	121189410	14016	48.59	8640	8700	8600	11230	6050	8640	8646.50	1.63	0	-950	8746	8692	8646	8592	8546	8670	8570	80	2590	500	6220	10	1	16030561	1388	14.06	0.56	12	0.09	616.00	15560.00	11100	20220615	-21.98	7840	20221028	10.46	9520	-9.03	20230201	8420	2.85	20230316	10800	-19.81	20220616	7840	10.46	20221028	1.27	N	054050	500	80 억	261079	N	N	N	N
78	20230616	140838	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	10	2	0.12	108605630	12559	43.54	8640	8700	8600	11230	6050	8640	8647.63	1.63	0	-815	8746	8692	8646	8592	8546	8670	8570	80	2590	500	6220	10	1	16030561	1387	14.04	0.56	12	0.08	616.00	15560.00	11100	20220615	-22.07	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10800	-19.91	20220616	7840	10.33	20221028	1.27	N	054050	500	80 억	261079	N	N	N	N
79	20230616	130819	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	10	2	0.12	93406950	10799	37.44	8640	8700	8600	11230	6050	8640	8649.59	1.63	0	-718	8746	8692	8646	8592	8546	8670	8570	80	2590	500	6220	10	1	16030561	1387	14.04	0.56	12	0.07	616.00	15560.00	11100	20220615	-22.07	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10800	-19.91	20220616	7840	10.33	20221028	1.27	N	054050	500	80 억	261079	N	N	N	N
80	20230616	120257	55	40.00	KOSDAQ	N	N	N	Y	40	N	8680	40	2	0.46	72683200	8398	29.12	8640	8700	8600	11230	6050	8640	8654.82	1.63	0	-560	8746	8692	8646	8592	8546	8670	8570	80	2590	500	6220	10	1	16030561	1391	14.09	0.56	12	0.05	616.00	15560.00	11100	20220615	-21.80	7840	20221028	10.71	9520	-8.82	20230201	8420	3.09	20230316	10800	-19.63	20220616	7840	10.71	20221028	1.27	N	054050	500	80 억	261079	N	N	N	N
81	20230616	110432	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	10	2	0.12	66596180	7694	26.67	8640	8700	8600	11230	6050	8640	8655.60	1.63	0	-552	8746	8692	8646	8592	8546	8670	8570	80	2590	500	6220	10	1	16030561	1387	14.04	0.56	12	0.05	616.00	15560.00	11100	20220615	-22.07	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	10800	-19.91	20220616	7840	10.33	20221028	1.27	N	054050	500	80 억	261079	N	N	N	N
82	20230616	100254	55	40.00	KOSDAQ	N	N	N	Y	40	N	8690	50	2	0.58	11407540	1314	4.56	8640	8700	8640	11230	6050	8640	8681.54	1.63	0	-324	8746	8692	8646	8592	8546	8670	8570	80	2590	500	6220	10	1	16030561	1393	14.11	0.56	12	0.01	616.00	15560.00	11100	20220615	-21.71	7840	20221028	10.84	9520	-8.72	20230201	8420	3.21	20230316	10800	-19.54	20220616	7840	10.84	20221028	1.27	N	054050	500	80 억	261079	N	N	N	N
83	20230616	090632	55	40.00	KOSDAQ	N	N	N	Y	40	N	8680	40	2	0.46	1391640	161	0.56	8640	8680	8640	11230	6050	8640	8643.73	1.63	0	0	8746	8692	8646	8592	8546	8670	8570	80	2590	500	6220	10	1	16030561	1391	14.09	0.56	12	0.00	616.00	15560.00	11100	20220615	-21.80	7840	20221028	10.71	9520	-8.82	20230201	8420	3.09	20230316	10800	-19.63	20220616	7840	10.71	20221028	1.27	N	054050	500	80 억	261079	N	N	N	N
84	20230615	150133	55	40.00	KOSDAQ	N	N	N	Y	40	N	8650	-40	5	-0.46	222006910	25691	99.06	8700	8700	8600	11290	6090	8690	8641.43	1.66	0	-3441	8836	8762	8706	8632	8576	8735	8605	80	2600	500	6250	10	1	16030561	1387	14.04	0.56	12	0.16	616.00	15560.00	11250	20220614	-23.11	7840	20221028	10.33	9520	-9.14	20230201	8420	2.73	20230316	11100	-22.07	20220615	7840	10.33	20221028	1.28	N	054050	500	80 억	265652	N	N	N	N
85	20230615	140150	55	40.00	KOSDAQ	N	N	N	Y	40	N	8610	-80	5	-0.92	202337870	23414	90.28	8700	8700	8600	11290	6090	8690	8641.75	1.66	0	-2379	8836	8762	8706	8632	8576	8735	8605	80	2600	500	6250	10	1	16030561	1380	13.98	0.55	12	0.15	616.00	15560.00	11250	20220614	-23.47	7840	20221028	9.82	9520	-9.56	20230201	8420	2.26	20230316	11100	-22.43	20220615	7840	9.82	20221028	1.28	N	054050	500	80 억	265652	N	N	N	N
86	20230615	130116	55	40.00	KOSDAQ	N	N	N	Y	40	N	8640	-50	5	-0.58	142132460	16425	63.33	8700	8700	8620	11290	6090	8690	8653.42	1.66	0	-2133	8836	8762	8706	8632	8576	8735	8605	80	2600	500	6250	10	1	16030561	1385	14.03	0.56	12	0.10	616.00	15560.00	11250	20220614	-23.20	7840	20221028	10.20	9520	-9.24	20230201	8420	2.61	20230316	11100	-22.16	20220615	7840	10.20	20221028	1.28	N	054050	500	80 억	265652	N	N	N	N
87	20230615	120811	55	40.00	KOSDAQ	N	N	N	Y	40	N	8630	-60	5	-0.69	129807620	14996	57.82	8700	8700	8630	11290	6090	8690	8656.15	1.66	0	-2122	8836	8762	8706	8632	8576	8735	8605	80	2600	500	6250	10	1	16030561	1383	14.01	0.55	12	0.09	616.00	15560.00	11250	20220614	-23.29	7840	20221028	10.08	9520	-9.35	20230201	8420	2.49	20230316	11100	-22.25	20220615	7840	10.08	20221028	1.28	N	054050	500	80 억	265652	N	N	N	N
88	20230615	110502	55	40.00	KOSDAQ	N	N	N	Y	40	N	8670	-20	5	-0.23	74078730	8542	32.94	8700	8700	8650	11290	6090	8690	8672.29	1.66	0	-261	8836	8762	8706	8632	8576	8735	8605	80	2600	500	6250	10	1	16030561	1390	14.07	0.56	12	0.05	616.00	15560.00	11250	20220614	-22.93	7840	20221028	10.59	9520	-8.93	20230201	8420	2.97	20230316	11100	-21.89	20220615	7840	10.59	20221028	1.28	N	054050	500	80 억	265652	N	N	N	N
89	20230611	184929	55	40.00	KOSDAQ	N	N	N	Y	40	N	8830	0	3	0.00	248592090	27989	123.71	8860	8930	8830	11470	6190	8830	8881.86	1.75	-3199	-3059	8923	8876	8813	8766	8703	8900	8790	80	2640	500	6350	10	1	16030561	1415	14.33	0.57	12	0.17	616.00	15560.00	12200	20220608	-27.62	7840	20221028	12.63	9520	-7.25	20230201	8420	4.87	20230316	12050	-26.72	20220609	7840	12.63	20221028	1.26	N	054050	500	80 억	281043	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History