KissMeData/031330/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	-10	5	-0.32	713011245	231591	92.80	3105	3115	3040	4030	2170	3100	3078.75	3.76	0	11427	3206	3152	3121	3067	3036	3137	3052	500	930	500	2230	5	1	99995067	3090	5.35	0.84	12	0.23	578.00	3685.00	3785	20220729	-18.36	2475	20221013	24.85	3270	-5.50	20230530	2500	23.60	20230103	3785	-18.36	20220729	2475	24.85	20221013	1.40	N	031330	500	499 억	3754990	N	N	4	N	N
3	20230630	150350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	-10	5	-0.32	676872475	219888	88.11	3105	3115	3040	4030	2170	3100	3078.26	3.76	0	12183	3206	3152	3121	3067	3036	3137	3052	500	930	500	2230	5	1	99995067	3090	5.35	0.84	12	0.22	578.00	3685.00	3785	20220729	-18.36	2475	20221013	24.85	3270	-5.50	20230530	2500	23.60	20230103	3785	-18.36	20220729	2475	24.85	20221013	1.40	N	031330	500	499 억	3754990	N	N	16	N	N
4	20230630	140349	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3085	-15	5	-0.48	638560600	207474	83.14	3105	3115	3040	4030	2170	3100	3077.79	3.76	0	9943	3206	3152	3121	3067	3036	3137	3052	500	930	500	2230	5	1	99995067	3085	5.34	0.84	12	0.21	578.00	3685.00	3785	20220729	-18.49	2475	20221013	24.65	3270	-5.66	20230530	2500	23.40	20230103	3785	-18.49	20220729	2475	24.65	20221013	1.40	N	031330	500	499 억	3754990	N	N	16	N	N
5	20230630	130350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	-10	5	-0.32	600022685	194962	78.12	3105	3115	3040	4030	2170	3100	3077.64	3.76	0	9859	3206	3152	3121	3067	3036	3137	3052	500	930	500	2230	5	1	99995067	3090	5.35	0.84	12	0.19	578.00	3685.00	3785	20220729	-18.36	2475	20221013	24.85	3270	-5.50	20230530	2500	23.60	20230103	3785	-18.36	20220729	2475	24.85	20221013	1.40	N	031330	500	499 억	3754990	N	N	16	N	N
6	20230630	120347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3085	-15	5	-0.48	424725880	138214	55.38	3105	3105	3040	4030	2170	3100	3072.96	3.76	0	9599	3206	3152	3121	3067	3036	3137	3052	500	930	500	2230	5	1	99995067	3085	5.34	0.84	12	0.14	578.00	3685.00	3785	20220729	-18.49	2475	20221013	24.65	3270	-5.66	20230530	2500	23.40	20230103	3785	-18.49	20220729	2475	24.65	20221013	1.40	N	031330	500	499 억	3754990	N	N	16	N	N
7	20230630	110349	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3095	-5	5	-0.16	410574985	133635	53.55	3105	3105	3040	4030	2170	3100	3072.36	3.76	0	11803	3206	3152	3121	3067	3036	3137	3052	500	930	500	2230	5	1	99995067	3095	5.35	0.84	12	0.13	578.00	3685.00	3785	20220729	-18.23	2475	20221013	25.05	3270	-5.35	20230530	2500	23.80	20230103	3785	-18.23	20220729	2475	25.05	20221013	1.40	N	031330	500	499 억	3754990	N	N	16	N	N
8	20230630	100349	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3085	-15	5	-0.48	297769775	97043	38.89	3105	3105	3040	4030	2170	3100	3068.43	3.76	0	-620	3206	3152	3121	3067	3036	3137	3052	500	930	500	2230	5	1	99995067	3085	5.34	0.84	12	0.10	578.00	3685.00	3785	20220729	-18.49	2475	20221013	24.65	3270	-5.66	20230530	2500	23.40	20230103	3785	-18.49	20220729	2475	24.65	20221013	1.40	N	031330	500	499 억	3754990	N	N	16	N	N
9	20230630	090349	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3105	5	2	0.16	6561110	2116	0.85	3105	3105	3095	4030	2170	3100	3100.71	3.76	0	-1403	3206	3152	3121	3067	3036	3137	3052	500	930	500	2230	5	1	99995067	3105	5.37	0.84	12	0.00	578.00	3685.00	3785	20220729	-17.97	2475	20221013	25.45	3270	-5.05	20230530	2500	24.20	20230103	3785	-17.97	20220729	2475	25.45	20221013	1.40	N	031330	500	499 억	3754990	N	N	16	N	N
10	20230629	160348	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3100	-55	5	-1.74	757358480	243161	182.57	3160	3175	3090	4100	2210	3155	3114.64	3.80	0	-41925	3181	3167	3151	3137	3121	3160	3130	500	945	500	2270	5	1	99995067	3100	5.36	0.84	12	0.24	578.00	3685.00	3785	20220729	-18.10	2475	20221013	25.25	3270	-5.20	20230530	2500	24.00	20230103	3785	-18.10	20220729	2475	25.25	20221013	1.39	N	031330	500	499 억	3796937	N	N	16	N	N
11	20230629	150347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3105	-50	5	-1.58	472239665	151121	113.46	3160	3175	3100	4100	2210	3155	3124.91	3.80	0	-32117	3181	3167	3151	3137	3121	3160	3130	500	945	500	2270	5	1	99995067	3105	5.37	0.84	12	0.15	578.00	3685.00	3785	20220729	-17.97	2475	20221013	25.45	3270	-5.05	20230530	2500	24.20	20230103	3785	-17.97	20220729	2475	25.45	20221013	1.39	N	031330	500	499 억	3796937	N	N	0	N	N
12	20230629	140345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3120	-35	5	-1.11	394192595	126023	94.62	3160	3175	3100	4100	2210	3155	3127.94	3.80	0	-21299	3181	3167	3151	3137	3121	3160	3130	500	945	500	2270	5	1	99995067	3120	5.40	0.85	12	0.13	578.00	3685.00	3785	20220729	-17.57	2475	20221013	26.06	3270	-4.59	20230530	2500	24.80	20230103	3785	-17.57	20220729	2475	26.06	20221013	1.39	N	031330	500	499 억	3796937	N	N	0	N	N
13	20230629	130347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3115	-40	5	-1.27	321901535	102800	77.18	3160	3175	3100	4100	2210	3155	3131.34	3.80	0	-16428	3181	3167	3151	3137	3121	3160	3130	500	945	500	2270	5	1	99995067	3115	5.39	0.85	12	0.10	578.00	3685.00	3785	20220729	-17.70	2475	20221013	25.86	3270	-4.74	20230530	2500	24.60	20230103	3785	-17.70	20220729	2475	25.86	20221013	1.39	N	031330	500	499 억	3796937	N	N	0	N	N
14	20230629	120347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3125	-30	5	-0.95	296207910	94558	71.00	3160	3175	3100	4100	2210	3155	3132.55	3.80	0	-13048	3181	3167	3151	3137	3121	3160	3130	500	945	500	2270	5	1	99995067	3125	5.41	0.85	12	0.09	578.00	3685.00	3785	20220729	-17.44	2475	20221013	26.26	3270	-4.43	20230530	2500	25.00	20230103	3785	-17.44	20220729	2475	26.26	20221013	1.39	N	031330	500	499 억	3796937	N	N	0	N	N
15	20230629	110347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3125	-30	5	-0.95	222434710	70935	53.26	3160	3175	3100	4100	2210	3155	3135.75	3.80	0	2033	3181	3167	3151	3137	3121	3160	3130	500	945	500	2270	5	1	99995067	3125	5.41	0.85	12	0.07	578.00	3685.00	3785	20220729	-17.44	2475	20221013	26.26	3270	-4.43	20230530	2500	25.00	20230103	3785	-17.44	20220729	2475	26.26	20221013	1.39	N	031330	500	499 억	3796937	N	N	0	N	N
16	20230629	100348	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3130	-25	5	-0.79	147352515	46898	35.21	3160	3175	3100	4100	2210	3155	3141.98	3.80	0	1161	3181	3167	3151	3137	3121	3160	3130	500	945	500	2270	5	1	99995067	3130	5.42	0.85	12	0.05	578.00	3685.00	3785	20220729	-17.31	2475	20221013	26.46	3270	-4.28	20230530	2500	25.20	20230103	3785	-17.31	20220729	2475	26.46	20221013	1.39	N	031330	500	499 억	3796937	N	N	0	N	N
17	20230629	090347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3170	15	2	0.48	5774950	1827	1.37	3160	3175	3160	4100	2210	3155	3160.89	3.80	0	-39	3181	3167	3151	3137	3121	3160	3130	500	945	500	2270	5	1	99995067	3170	5.48	0.86	12	0.00	578.00	3685.00	3785	20220729	-16.25	2475	20221013	28.08	3270	-3.06	20230530	2500	26.80	20230103	3785	-16.25	20220729	2475	28.08	20221013	1.39	N	031330	500	499 억	3796937	N	N	0	N	N
18	20230628	160343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	-10	5	-0.32	416927930	132382	70.76	3165	3165	3135	4110	2220	3165	3149.34	3.81	0	-7925	3211	3187	3146	3122	3081	3200	3135	500	945	500	2270	5	1	99995067	3155	5.46	0.86	12	0.13	578.00	3685.00	3785	20220729	-16.64	2475	20221013	27.47	3270	-3.52	20230530	2500	26.20	20230103	3785	-16.64	20220729	2475	27.47	20221013	1.40	N	031330	500	499 억	3805990	N	N	0	N	N
19	20230628	150345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	-20	5	-0.63	368376155	116962	62.52	3165	3165	3135	4110	2220	3165	3149.54	3.81	0	-4971	3211	3187	3146	3122	3081	3200	3135	500	945	500	2270	5	1	99995067	3145	5.44	0.85	12	0.12	578.00	3685.00	3785	20220729	-16.91	2475	20221013	27.07	3270	-3.82	20230530	2500	25.80	20230103	3785	-16.91	20220729	2475	27.07	20221013	1.40	N	031330	500	499 억	3805990	N	N	0	N	N
20	20230628	140343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	-20	5	-0.63	292893810	92970	49.69	3165	3165	3135	4110	2220	3165	3150.41	3.81	0	-3668	3211	3187	3146	3122	3081	3200	3135	500	945	500	2270	5	1	99995067	3145	5.44	0.85	12	0.09	578.00	3685.00	3785	20220729	-16.91	2475	20221013	27.07	3270	-3.82	20230530	2500	25.80	20230103	3785	-16.91	20220729	2475	27.07	20221013	1.40	N	031330	500	499 억	3805990	N	N	0	N	N
21	20230628	130345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	-20	5	-0.63	226170730	71731	38.34	3165	3165	3135	4110	2220	3165	3153.04	3.81	0	-1061	3211	3187	3146	3122	3081	3200	3135	500	945	500	2270	5	1	99995067	3145	5.44	0.85	12	0.07	578.00	3685.00	3785	20220729	-16.91	2475	20221013	27.07	3270	-3.82	20230530	2500	25.80	20230103	3785	-16.91	20220729	2475	27.07	20221013	1.40	N	031330	500	499 억	3805990	N	N	0	N	N
22	20230628	120314	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	-10	5	-0.32	196975640	62443	33.38	3165	3165	3140	4110	2220	3165	3154.49	3.81	0	-1443	3211	3187	3146	3122	3081	3200	3135	500	945	500	2270	5	1	99995067	3155	5.46	0.86	12	0.06	578.00	3685.00	3785	20220729	-16.64	2475	20221013	27.47	3270	-3.52	20230530	2500	26.20	20230103	3785	-16.64	20220729	2475	27.47	20221013	1.40	N	031330	500	499 억	3805990	N	N	0	N	N
23	20230628	110347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	-10	5	-0.32	150810815	47772	25.53	3165	3165	3150	4110	2220	3165	3156.89	3.81	0	836	3211	3187	3146	3122	3081	3200	3135	500	945	500	2270	5	1	99995067	3155	5.46	0.86	12	0.05	578.00	3685.00	3785	20220729	-16.64	2475	20221013	27.47	3270	-3.52	20230530	2500	26.20	20230103	3785	-16.64	20220729	2475	27.47	20221013	1.40	N	031330	500	499 억	3805990	N	N	0	N	N
24	20230628	100346	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	0	3	0.00	68122510	21554	11.52	3165	3165	3150	4110	2220	3165	3160.55	3.81	0	3394	3211	3187	3146	3122	3081	3200	3135	500	945	500	2270	5	1	99995067	3165	5.48	0.86	12	0.02	578.00	3685.00	3785	20220729	-16.38	2475	20221013	27.88	3270	-3.21	20230530	2500	26.60	20230103	3785	-16.38	20220729	2475	27.88	20221013	1.40	N	031330	500	499 억	3805990	N	N	0	N	N
25	20230628	090345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	0	3	0.00	10461055	3310	1.77	3165	3165	3155	4110	2220	3165	3160.44	3.81	0	951	3211	3187	3146	3122	3081	3200	3135	500	945	500	2270	5	1	99995067	3165	5.48	0.86	12	0.00	578.00	3685.00	3785	20220729	-16.38	2475	20221013	27.88	3270	-3.21	20230530	2500	26.60	20230103	3785	-16.38	20220729	2475	27.88	20221013	1.40	N	031330	500	499 억	3805990	N	N	0	N	N
26	20230627	160346	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	15	2	0.48	583242180	185634	80.29	3150	3170	3105	4095	2205	3150	3141.62	3.84	0	-31935	3230	3190	3135	3095	3040	3210	3115	500	945	500	2260	5	1	99995067	3165	5.48	0.86	12	0.19	578.00	3685.00	3785	20220729	-16.38	2475	20221013	27.88	3270	-3.21	20230530	2500	26.60	20230103	3785	-16.38	20220729	2475	27.88	20221013	1.42	N	031330	500	499 억	3838372	N	N	38	N	N
27	20230627	150348	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3170	20	2	0.63	543906570	173204	74.91	3150	3170	3105	4095	2205	3150	3140.27	3.84	0	-30500	3230	3190	3135	3095	3040	3210	3115	500	945	500	2260	5	1	99995067	3170	5.48	0.86	12	0.17	578.00	3685.00	3785	20220729	-16.25	2475	20221013	28.08	3270	-3.06	20230530	2500	26.80	20230103	3785	-16.25	20220729	2475	28.08	20221013	1.42	N	031330	500	499 억	3838372	N	N	38	N	N
28	20230627	140350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3130	-20	5	-0.63	393829130	125612	54.33	3150	3160	3105	4095	2205	3150	3135.28	3.84	0	-24999	3230	3190	3135	3095	3040	3210	3115	500	945	500	2260	5	1	99995067	3130	5.42	0.85	12	0.13	578.00	3685.00	3785	20220729	-17.31	2475	20221013	26.46	3270	-4.28	20230530	2500	25.20	20230103	3785	-17.31	20220729	2475	26.46	20221013	1.42	N	031330	500	499 억	3838372	N	N	38	N	N
29	20230627	130350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3140	-10	5	-0.32	346905045	110639	47.85	3150	3160	3105	4095	2205	3150	3135.47	3.84	0	-19790	3230	3190	3135	3095	3040	3210	3115	500	945	500	2260	5	1	99995067	3140	5.43	0.85	12	0.11	578.00	3685.00	3785	20220729	-17.04	2475	20221013	26.87	3270	-3.98	20230530	2500	25.60	20230103	3785	-17.04	20220729	2475	26.87	20221013	1.42	N	031330	500	499 억	3838372	N	N	38	N	N
30	20230627	120352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3140	-10	5	-0.32	218707425	69575	30.09	3150	3160	3135	4095	2205	3150	3143.48	3.84	0	-14127	3230	3190	3135	3095	3040	3210	3115	500	945	500	2260	5	1	99995067	3140	5.43	0.85	12	0.07	578.00	3685.00	3785	20220729	-17.04	2475	20221013	26.87	3270	-3.98	20230530	2500	25.60	20230103	3785	-17.04	20220729	2475	26.87	20221013	1.42	N	031330	500	499 억	3838372	N	N	38	N	N
31	20230627	110351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	-5	5	-0.16	155360265	49398	21.36	3150	3160	3135	4095	2205	3150	3145.07	3.84	0	-13926	3230	3190	3135	3095	3040	3210	3115	500	945	500	2260	5	1	99995067	3145	5.44	0.85	12	0.05	578.00	3685.00	3785	20220729	-16.91	2475	20221013	27.07	3270	-3.82	20230530	2500	25.80	20230103	3785	-16.91	20220729	2475	27.07	20221013	1.42	N	031330	500	499 억	3838372	N	N	38	N	N
32	20230627	100344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	5	2	0.16	100529035	31959	13.82	3150	3160	3135	4095	2205	3150	3145.56	3.84	0	-6156	3230	3190	3135	3095	3040	3210	3115	500	945	500	2260	5	1	99995067	3155	5.46	0.86	12	0.03	578.00	3685.00	3785	20220729	-16.64	2475	20221013	27.47	3270	-3.52	20230530	2500	26.20	20230103	3785	-16.64	20220729	2475	27.47	20221013	1.42	N	031330	500	499 억	3838372	N	N	38	N	N
33	20230627	090346	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3160	10	2	0.32	12092805	3838	1.66	3150	3160	3150	4095	2205	3150	3150.81	3.84	0	-2702	3230	3190	3135	3095	3040	3210	3115	500	945	500	2260	5	1	99995067	3160	5.47	0.86	12	0.00	578.00	3685.00	3785	20220729	-16.51	2475	20221013	27.68	3270	-3.36	20230530	2500	26.40	20230103	3785	-16.51	20220729	2475	27.68	20221013	1.42	N	031330	500	499 억	3838372	N	N	38	N	N
34	20230626	160345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3150	10	2	0.32	723496145	231050	92.34	3140	3175	3080	4080	2200	3140	3131.30	3.81	0	27233	3206	3172	3136	3102	3066	3190	3120	500	940	500	2260	5	1	99995067	3150	5.45	0.85	12	0.23	578.00	3685.00	3785	20220729	-16.78	2475	20221013	27.27	3270	-3.67	20230530	2500	26.00	20230103	3785	-16.78	20220729	2475	27.27	20221013	1.44	N	031330	500	499 억	3811037	N	N	38	N	N
35	20230626	150347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	15	2	0.48	690494925	220563	88.15	3140	3175	3080	4080	2200	3140	3130.60	3.81	0	24961	3206	3172	3136	3102	3066	3190	3120	500	940	500	2260	5	1	99995067	3155	5.46	0.86	12	0.22	578.00	3685.00	3785	20220729	-16.64	2475	20221013	27.47	3270	-3.52	20230530	2500	26.20	20230103	3785	-16.64	20220729	2475	27.47	20221013	1.44	N	031330	500	499 억	3811037	N	N	0	N	N
36	20230626	140346	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3135	-5	5	-0.16	517306480	165601	66.18	3140	3150	3080	4080	2200	3140	3123.81	3.81	0	8585	3206	3172	3136	3102	3066	3190	3120	500	940	500	2260	5	1	99995067	3135	5.42	0.85	12	0.17	578.00	3685.00	3785	20220729	-17.17	2475	20221013	26.67	3270	-4.13	20230530	2500	25.40	20230103	3785	-17.17	20220729	2475	26.67	20221013	1.44	N	031330	500	499 억	3811037	N	N	0	N	N
37	20230626	130347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3150	10	2	0.32	442767495	141863	56.69	3140	3150	3080	4080	2200	3140	3121.09	3.81	0	5450	3206	3172	3136	3102	3066	3190	3120	500	940	500	2260	5	1	99995067	3150	5.45	0.85	12	0.14	578.00	3685.00	3785	20220729	-16.78	2475	20221013	27.27	3270	-3.67	20230530	2500	26.00	20230103	3785	-16.78	20220729	2475	27.27	20221013	1.44	N	031330	500	499 억	3811037	N	N	0	N	N
38	20230626	120344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3140	0	3	0.00	400612350	128450	51.33	3140	3145	3080	4080	2200	3140	3118.82	3.81	0	3645	3206	3172	3136	3102	3066	3190	3120	500	940	500	2260	5	1	99995067	3140	5.43	0.85	12	0.13	578.00	3685.00	3785	20220729	-17.04	2475	20221013	26.87	3270	-3.98	20230530	2500	25.60	20230103	3785	-17.04	20220729	2475	26.87	20221013	1.44	N	031330	500	499 억	3811037	N	N	0	N	N
39	20230626	110343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	5	2	0.16	350743270	112544	44.98	3140	3145	3080	4080	2200	3140	3116.50	3.81	0	1755	3206	3172	3136	3102	3066	3190	3120	500	940	500	2260	5	1	99995067	3145	5.44	0.85	12	0.11	578.00	3685.00	3785	20220729	-16.91	2475	20221013	27.07	3270	-3.82	20230530	2500	25.80	20230103	3785	-16.91	20220729	2475	27.07	20221013	1.44	N	031330	500	499 억	3811037	N	N	0	N	N
40	20230626	100345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3130	-10	5	-0.32	257502130	82783	33.08	3140	3140	3080	4080	2200	3140	3110.57	3.81	0	-5694	3206	3172	3136	3102	3066	3190	3120	500	940	500	2260	5	1	99995067	3130	5.42	0.85	12	0.08	578.00	3685.00	3785	20220729	-17.31	2475	20221013	26.46	3270	-4.28	20230530	2500	25.20	20230103	3785	-17.31	20220729	2475	26.46	20221013	1.44	N	031330	500	499 억	3811037	N	N	0	N	N
41	20230626	090345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3115	-25	5	-0.80	36866805	11781	4.71	3140	3140	3105	4080	2200	3140	3129.34	3.81	0	-5272	3206	3172	3136	3102	3066	3190	3120	500	940	500	2260	5	1	99995067	3115	5.39	0.85	12	0.01	578.00	3685.00	3785	20220729	-17.70	2475	20221013	25.86	3270	-4.74	20230530	2500	24.60	20230103	3785	-17.70	20220729	2475	25.86	20221013	1.44	N	031330	500	499 억	3811037	N	N	0	N	N
42	20230623	160541	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3140	-15	5	-0.48	784089105	250165	115.09	3100	3170	3100	4100	2210	3155	3134.28	3.77	0	31300	3201	3177	3146	3122	3091	3162	3107	500	945	500	2270	5	1	99995067	3140	5.43	0.85	12	0.25	578.00	3685.00	3830	20220622	-18.02	2475	20221013	26.87	3270	-3.98	20230530	2500	25.60	20230103	3785	-17.04	20220729	2475	26.87	20221013	1.42	N	031330	500	499 억	3773573	N	N	52	N	N
43	20230623	140308	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	-10	5	-0.32	620842970	198092	91.13	3100	3170	3100	4100	2210	3155	3134.11	3.77	0	32307	3201	3177	3146	3122	3091	3162	3107	500	945	500	2270	5	1	99995067	3145	5.44	0.85	12	0.20	578.00	3685.00	3830	20220622	-17.89	2475	20221013	27.07	3270	-3.82	20230530	2500	25.80	20230103	3785	-16.91	20220729	2475	27.07	20221013	1.42	N	031330	500	499 억	3773573	N	N	52	N	N
44	20230622	160522	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	-5	5	-0.16	680072920	215950	89.77	3170	3170	3115	4105	2215	3160	3149.20	3.73	0	-9901	3233	3196	3178	3141	3123	3187	3132	500	945	500	2270	5	1	99995067	3155	5.46	0.86	12	0.22	578.00	3685.00	3830	20220622	-17.62	2475	20221013	27.47	3270	-3.52	20230530	2500	26.20	20230103	3830	-17.62	20220622	2475	27.47	20221013	1.44	N	031330	500	499 억	3728497	N	N	52	N	N
45	20230622	150340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3160	0	3	0.00	638288050	202693	84.26	3170	3170	3115	4105	2215	3160	3149.04	3.73	0	-8562	3233	3196	3178	3141	3123	3187	3132	500	945	500	2270	5	1	99995067	3160	5.47	0.86	12	0.20	578.00	3685.00	3830	20220622	-17.49	2475	20221013	27.68	3270	-3.36	20230530	2500	26.40	20230103	3830	-17.49	20220622	2475	27.68	20221013	1.44	N	031330	500	499 억	3728497	N	N	57	N	N
46	20230622	140356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	-5	5	-0.16	543930230	172758	71.81	3170	3170	3115	4105	2215	3160	3148.51	3.73	0	636	3233	3196	3178	3141	3123	3187	3132	500	945	500	2270	5	1	99995067	3155	5.46	0.86	12	0.17	578.00	3685.00	3830	20220622	-17.62	2475	20221013	27.47	3270	-3.52	20230530	2500	26.20	20230103	3830	-17.62	20220622	2475	27.47	20221013	1.44	N	031330	500	499 억	3728497	N	N	57	N	N
47	20230622	130859	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	5	2	0.16	467564680	148541	61.75	3170	3170	3115	4105	2215	3160	3147.71	3.73	0	7062	3233	3196	3178	3141	3123	3187	3132	500	945	500	2270	5	1	99995067	3165	5.48	0.86	12	0.15	578.00	3685.00	3830	20220622	-17.36	2475	20221013	27.88	3270	-3.21	20230530	2500	26.60	20230103	3830	-17.36	20220622	2475	27.88	20221013	1.44	N	031330	500	499 억	3728497	N	N	57	N	N
48	20230622	120956	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3160	0	3	0.00	434470290	138055	57.39	3170	3170	3115	4105	2215	3160	3147.08	3.73	0	8259	3233	3196	3178	3141	3123	3187	3132	500	945	500	2270	5	1	99995067	3160	5.47	0.86	12	0.14	578.00	3685.00	3830	20220622	-17.49	2475	20221013	27.68	3270	-3.36	20230530	2500	26.40	20230103	3830	-17.49	20220622	2475	27.68	20221013	1.44	N	031330	500	499 억	3728497	N	N	57	N	N
49	20230622	110636	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3160	0	3	0.00	358674595	114040	47.40	3170	3170	3115	4105	2215	3160	3145.16	3.73	0	9155	3233	3196	3178	3141	3123	3187	3132	500	945	500	2270	5	1	99995067	3160	5.47	0.86	12	0.11	578.00	3685.00	3830	20220622	-17.49	2475	20221013	27.68	3270	-3.36	20230530	2500	26.40	20230103	3830	-17.49	20220622	2475	27.68	20221013	1.44	N	031330	500	499 억	3728497	N	N	57	N	N
50	20230622	100103	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	-5	5	-0.16	258585855	82321	34.22	3170	3170	3115	4105	2215	3160	3141.19	3.73	0	8265	3233	3196	3178	3141	3123	3187	3132	500	945	500	2270	5	1	99995067	3155	5.46	0.86	12	0.08	578.00	3685.00	3830	20220622	-17.62	2475	20221013	27.47	3270	-3.52	20230530	2500	26.20	20230103	3830	-17.62	20220622	2475	27.47	20221013	1.44	N	031330	500	499 억	3728497	N	N	57	N	N
51	20230622	090121	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3170	10	2	0.32	15152270	4781	1.99	3170	3170	3160	4105	2215	3160	3169.29	3.73	0	-3508	3233	3196	3178	3141	3123	3187	3132	500	945	500	2270	5	1	99995067	3170	5.48	0.86	12	0.00	578.00	3685.00	3830	20220622	-17.23	2475	20221013	28.08	3270	-3.06	20230530	2500	26.80	20230103	3830	-17.23	20220622	2475	28.08	20221013	1.44	N	031330	500	499 억	3728497	N	N	57	N	N
52	20230621	160833	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3160	-50	5	-1.56	760403895	238665	98.22	3205	3215	3160	4170	2250	3210	3186.12	3.75	0	-19396	3286	3247	3191	3152	3096	3267	3172	500	960	500	2310	5	1	99995067	3160	5.47	0.86	12	0.24	578.00	3685.00	3950	20220620	-20.00	2475	20221013	27.68	3270	-3.36	20230530	2500	26.40	20230103	3830	-17.49	20220622	2475	27.68	20221013	1.45	N	031330	500	499 억	3747092	N	N	57	N	N
53	20230621	150536	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3175	-35	5	-1.09	721787350	226464	93.20	3205	3215	3170	4170	2250	3210	3187.21	3.75	0	-16865	3286	3247	3191	3152	3096	3267	3172	500	960	500	2310	5	1	99995067	3175	5.49	0.86	12	0.23	578.00	3685.00	3950	20220620	-19.62	2475	20221013	28.28	3270	-2.91	20230530	2500	27.00	20230103	3830	-17.10	20220622	2475	28.28	20221013	1.45	N	031330	500	499 억	3747092	N	N	16	N	N
54	20230621	141034	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3180	-30	5	-0.93	611918830	191846	78.95	3205	3215	3175	4170	2250	3210	3189.64	3.75	0	-2768	3286	3247	3191	3152	3096	3267	3172	500	960	500	2310	5	1	99995067	3180	5.50	0.86	12	0.19	578.00	3685.00	3950	20220620	-19.49	2475	20221013	28.48	3270	-2.75	20230530	2500	27.20	20230103	3830	-16.97	20220622	2475	28.48	20221013	1.45	N	031330	500	499 억	3747092	N	N	16	N	N
55	20230621	130606	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3185	-25	5	-0.78	518518190	162474	66.86	3205	3215	3180	4170	2250	3210	3191.39	3.75	0	9678	3286	3247	3191	3152	3096	3267	3172	500	960	500	2310	5	1	99995067	3185	5.51	0.86	12	0.16	578.00	3685.00	3950	20220620	-19.37	2475	20221013	28.69	3270	-2.60	20230530	2500	27.40	20230103	3830	-16.84	20220622	2475	28.69	20221013	1.45	N	031330	500	499 억	3747092	N	N	16	N	N
56	20230621	120732	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3190	-20	5	-0.62	445440070	139517	57.41	3205	3215	3180	4170	2250	3210	3192.73	3.75	0	9848	3286	3247	3191	3152	3096	3267	3172	500	960	500	2310	5	1	99995067	3190	5.52	0.87	12	0.14	578.00	3685.00	3950	20220620	-19.24	2475	20221013	28.89	3270	-2.45	20230530	2500	27.60	20230103	3830	-16.71	20220622	2475	28.89	20221013	1.45	N	031330	500	499 억	3747092	N	N	16	N	N
57	20230621	110130	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3190	-20	5	-0.62	381869200	119577	49.21	3205	3215	3185	4170	2250	3210	3193.50	3.75	0	11089	3286	3247	3191	3152	3096	3267	3172	500	960	500	2310	5	1	99995067	3190	5.52	0.87	12	0.12	578.00	3685.00	3950	20220620	-19.24	2475	20221013	28.89	3270	-2.45	20230530	2500	27.60	20230103	3830	-16.71	20220622	2475	28.89	20221013	1.45	N	031330	500	499 억	3747092	N	N	16	N	N
58	20230621	100750	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3195	-15	5	-0.47	322121500	100840	41.50	3205	3215	3185	4170	2250	3210	3194.38	3.75	0	9779	3286	3247	3191	3152	3096	3267	3172	500	960	500	2310	5	1	99995067	3195	5.53	0.87	12	0.10	578.00	3685.00	3950	20220620	-19.11	2475	20221013	29.09	3270	-2.29	20230530	2500	27.80	20230103	3830	-16.58	20220622	2475	29.09	20221013	1.45	N	031330	500	499 억	3747092	N	N	16	N	N
59	20230621	090807	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3195	-15	5	-0.47	43361855	13553	5.58	3205	3205	3190	4170	2250	3210	3199.43	3.75	0	-2916	3286	3247	3191	3152	3096	3267	3172	500	960	500	2310	5	1	99995067	3195	5.53	0.87	12	0.01	578.00	3685.00	3950	20220620	-19.11	2475	20221013	29.09	3270	-2.29	20230530	2500	27.80	20230103	3830	-16.58	20220622	2475	29.09	20221013	1.45	N	031330	500	499 억	3747092	N	N	16	N	N
60	20230620	160729	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3210	45	2	1.42	767076500	242327	171.99	3180	3230	3135	4110	2220	3165	3165.37	3.76	0	-18265	3211	3187	3166	3142	3121	3177	3132	500	945	500	2270	5	1	99995067	3210	5.55	0.87	12	0.24	578.00	3685.00	4030	20220617	-20.35	2475	20221013	29.70	3270	-1.83	20230530	2500	28.40	20230103	3950	-18.73	20220620	2475	29.70	20221013	1.46	N	031330	500	499 억	3762634	N	N	16	N	N
61	20230620	150520	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3150	-15	5	-0.47	471387260	149893	106.38	3180	3180	3135	4110	2220	3165	3144.83	3.76	0	-19962	3211	3187	3166	3142	3121	3177	3132	500	945	500	2270	5	1	99995067	3150	5.45	0.85	12	0.15	578.00	3685.00	4030	20220617	-21.84	2475	20221013	27.27	3270	-3.67	20230530	2500	26.00	20230103	3950	-20.25	20220620	2475	27.27	20221013	1.46	N	031330	500	499 억	3762634	N	N	13	N	N
62	20230620	140339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	-20	5	-0.63	413057465	131333	93.21	3180	3180	3135	4110	2220	3165	3145.12	3.76	0	-15839	3211	3187	3166	3142	3121	3177	3132	500	945	500	2270	5	1	99995067	3145	5.44	0.85	12	0.13	578.00	3685.00	4030	20220617	-21.96	2475	20221013	27.07	3270	-3.82	20230530	2500	25.80	20230103	3950	-20.38	20220620	2475	27.07	20221013	1.46	N	031330	500	499 억	3762634	N	N	13	N	N
63	20230620	131029	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3140	-25	5	-0.79	359703235	114365	81.17	3180	3180	3135	4110	2220	3165	3145.22	3.76	0	-17955	3211	3187	3166	3142	3121	3177	3132	500	945	500	2270	5	1	99995067	3140	5.43	0.85	12	0.11	578.00	3685.00	4030	20220617	-22.08	2475	20221013	26.87	3270	-3.98	20230530	2500	25.60	20230103	3950	-20.51	20220620	2475	26.87	20221013	1.46	N	031330	500	499 억	3762634	N	N	13	N	N
64	20230620	120144	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3150	-15	5	-0.47	292561340	93010	66.01	3180	3180	3135	4110	2220	3165	3145.48	3.76	0	-17876	3211	3187	3166	3142	3121	3177	3132	500	945	500	2270	5	1	99995067	3150	5.45	0.85	12	0.09	578.00	3685.00	4030	20220617	-21.84	2475	20221013	27.27	3270	-3.67	20230530	2500	26.00	20230103	3950	-20.25	20220620	2475	27.27	20221013	1.46	N	031330	500	499 억	3762634	N	N	13	N	N
65	20230620	110452	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3140	-25	5	-0.79	269303290	85617	60.76	3180	3180	3135	4110	2220	3165	3145.44	3.76	0	-18569	3211	3187	3166	3142	3121	3177	3132	500	945	500	2270	5	1	99995067	3140	5.43	0.85	12	0.09	578.00	3685.00	4030	20220617	-22.08	2475	20221013	26.87	3270	-3.98	20230530	2500	25.60	20230103	3950	-20.51	20220620	2475	26.87	20221013	1.46	N	031330	500	499 억	3762634	N	N	13	N	N
66	20230620	100212	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	-20	5	-0.63	179867635	57147	40.56	3180	3180	3140	4110	2220	3165	3147.46	3.76	0	-19789	3211	3187	3166	3142	3121	3177	3132	500	945	500	2270	5	1	99995067	3145	5.44	0.85	12	0.06	578.00	3685.00	4030	20220617	-21.96	2475	20221013	27.07	3270	-3.82	20230530	2500	25.80	20230103	3950	-20.38	20220620	2475	27.07	20221013	1.46	N	031330	500	499 억	3762634	N	N	13	N	N
67	20230620	090121	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	0	3	0.00	3115040	982	0.70	3180	3180	3165	4110	2220	3165	3172.14	3.76	0	39	3211	3187	3166	3142	3121	3177	3132	500	945	500	2270	5	1	99995067	3165	5.48	0.86	12	0.00	578.00	3685.00	4030	20220617	-21.46	2475	20221013	27.88	3270	-3.21	20230530	2500	26.60	20230103	3950	-19.87	20220620	2475	27.88	20221013	1.46	N	031330	500	499 억	3762634	N	N	13	N	N
68	20230619	160604	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	-20	5	-0.63	443716765	140419	65.02	3185	3190	3145	4140	2230	3185	3159.90	3.75	0	11901	3205	3195	3175	3165	3145	3200	3170	500	955	500	2290	5	1	99995067	3165	5.48	0.86	12	0.14	578.00	3685.00	4050	20220616	-21.85	2475	20221013	27.88	3270	-3.21	20230530	2500	26.60	20230103	3950	-19.87	20220620	2475	27.88	20221013	1.48	N	031330	500	499 억	3749472	N	N	13	N	N
69	20230619	150525	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	-20	5	-0.63	424003650	134193	62.14	3185	3190	3145	4140	2230	3185	3159.66	3.75	0	10295	3205	3195	3175	3165	3145	3200	3170	500	955	500	2290	5	1	99995067	3165	5.48	0.86	12	0.13	578.00	3685.00	4050	20220616	-21.85	2475	20221013	27.88	3270	-3.21	20230530	2500	26.60	20230103	3950	-19.87	20220620	2475	27.88	20221013	1.48	N	031330	500	499 억	3749472	N	N	21	N	N
70	20230619	140414	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3150	-35	5	-1.10	343825610	108817	50.39	3185	3190	3145	4140	2230	3185	3159.67	3.75	0	53	3205	3195	3175	3165	3145	3200	3170	500	955	500	2290	5	1	99995067	3150	5.45	0.85	12	0.11	578.00	3685.00	4050	20220616	-22.22	2475	20221013	27.27	3270	-3.67	20230530	2500	26.00	20230103	3950	-20.25	20220620	2475	27.27	20221013	1.48	N	031330	500	499 억	3749472	N	N	21	N	N
71	20230619	130817	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	-20	5	-0.63	269223435	85159	39.43	3185	3190	3145	4140	2230	3185	3161.42	3.75	0	-1242	3205	3195	3175	3165	3145	3200	3170	500	955	500	2290	5	1	99995067	3165	5.48	0.86	12	0.09	578.00	3685.00	4050	20220616	-21.85	2475	20221013	27.88	3270	-3.21	20230530	2500	26.60	20230103	3950	-19.87	20220620	2475	27.88	20221013	1.48	N	031330	500	499 억	3749472	N	N	21	N	N
72	20230619	120704	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	-30	5	-0.94	231452895	73210	33.90	3185	3190	3145	4140	2230	3185	3161.49	3.75	0	657	3205	3195	3175	3165	3145	3200	3170	500	955	500	2290	5	1	99995067	3155	5.46	0.86	12	0.07	578.00	3685.00	4050	20220616	-22.10	2475	20221013	27.47	3270	-3.52	20230530	2500	26.20	20230103	3950	-20.13	20220620	2475	27.47	20221013	1.48	N	031330	500	499 억	3749472	N	N	21	N	N
73	20230619	110145	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3170	-15	5	-0.47	194154440	61407	28.43	3185	3190	3145	4140	2230	3185	3161.76	3.75	0	-2037	3205	3195	3175	3165	3145	3200	3170	500	955	500	2290	5	1	99995067	3170	5.48	0.86	12	0.06	578.00	3685.00	4050	20220616	-21.73	2475	20221013	28.08	3270	-3.06	20230530	2500	26.80	20230103	3950	-19.75	20220620	2475	28.08	20221013	1.48	N	031330	500	499 억	3749472	N	N	21	N	N
74	20230619	100121	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	-30	5	-0.94	141683565	44840	20.76	3185	3190	3145	4140	2230	3185	3159.76	3.75	0	-5461	3205	3195	3175	3165	3145	3200	3170	500	955	500	2290	5	1	99995067	3155	5.46	0.86	12	0.04	578.00	3685.00	4050	20220616	-22.10	2475	20221013	27.47	3270	-3.52	20230530	2500	26.20	20230103	3950	-20.13	20220620	2475	27.47	20221013	1.48	N	031330	500	499 억	3749472	N	N	21	N	N
75	20230619	090519	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3160	-25	5	-0.78	22106455	6974	3.23	3185	3190	3160	4140	2230	3185	3169.84	3.75	0	-4165	3205	3195	3175	3165	3145	3200	3170	500	955	500	2290	5	1	99995067	3160	5.47	0.86	12	0.01	578.00	3685.00	4050	20220616	-21.98	2475	20221013	27.68	3270	-3.36	20230530	2500	26.40	20230103	3950	-20.00	20220620	2475	27.68	20221013	1.48	N	031330	500	499 억	3749472	N	N	21	N	N
76	20230616	160606	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3185	20	2	0.63	679702935	214189	59.01	3165	3185	3155	4110	2220	3165	3173.30	3.70	0	53008	3221	3192	3146	3117	3071	3202	3127	500	945	500	2270	5	1	99995067	3185	5.51	0.86	12	0.21	578.00	3685.00	4050	20220616	-21.36	2475	20221013	28.69	3270	-2.60	20230530	2500	27.40	20230103	4050	-21.36	20220616	2475	28.69	20221013	1.50	N	031330	500	499 억	3696464	N	N	21	N	N
77	20230616	150728	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3175	10	2	0.32	579897470	182819	50.37	3165	3185	3155	4110	2220	3165	3171.98	3.70	0	31731	3221	3192	3146	3117	3071	3202	3127	500	945	500	2270	5	1	99995067	3175	5.49	0.86	12	0.18	578.00	3685.00	4050	20220616	-21.60	2475	20221013	28.28	3270	-2.91	20230530	2500	27.00	20230103	4050	-21.60	20220616	2475	28.28	20221013	1.50	N	031330	500	499 억	3696464	N	N	72	N	N
78	20230616	140509	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3175	10	2	0.32	507778470	160076	44.11	3165	3185	3155	4110	2220	3165	3172.11	3.70	0	25579	3221	3192	3146	3117	3071	3202	3127	500	945	500	2270	5	1	99995067	3175	5.49	0.86	12	0.16	578.00	3685.00	4050	20220616	-21.60	2475	20221013	28.28	3270	-2.91	20230530	2500	27.00	20230103	4050	-21.60	20220616	2475	28.28	20221013	1.50	N	031330	500	499 억	3696464	N	N	72	N	N
79	20230616	130120	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3170	5	2	0.16	398912725	125795	34.66	3165	3185	3155	4110	2220	3165	3171.13	3.70	0	30793	3221	3192	3146	3117	3071	3202	3127	500	945	500	2270	5	1	99995067	3170	5.48	0.86	12	0.13	578.00	3685.00	4050	20220616	-21.73	2475	20221013	28.08	3270	-3.06	20230530	2500	26.80	20230103	4050	-21.73	20220616	2475	28.08	20221013	1.50	N	031330	500	499 억	3696464	N	N	72	N	N
80	20230616	120710	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3170	5	2	0.16	303738060	95748	26.38	3165	3185	3155	4110	2220	3165	3172.27	3.70	0	13517	3221	3192	3146	3117	3071	3202	3127	500	945	500	2270	5	1	99995067	3170	5.48	0.86	12	0.10	578.00	3685.00	4050	20220616	-21.73	2475	20221013	28.08	3270	-3.06	20230530	2500	26.80	20230103	4050	-21.73	20220616	2475	28.08	20221013	1.50	N	031330	500	499 억	3696464	N	N	72	N	N
81	20230616	110406	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3180	15	2	0.47	265885265	83813	23.09	3165	3185	3155	4110	2220	3165	3172.36	3.70	0	8126	3221	3192	3146	3117	3071	3202	3127	500	945	500	2270	5	1	99995067	3180	5.50	0.86	12	0.08	578.00	3685.00	4050	20220616	-21.48	2475	20221013	28.48	3270	-2.75	20230530	2500	27.20	20230103	4050	-21.48	20220616	2475	28.48	20221013	1.50	N	031330	500	499 억	3696464	N	N	72	N	N
82	20230616	100255	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3185	20	2	0.63	138112410	43523	11.99	3165	3185	3155	4110	2220	3165	3173.32	3.70	0	-952	3221	3192	3146	3117	3071	3202	3127	500	945	500	2270	5	1	99995067	3185	5.51	0.86	12	0.04	578.00	3685.00	4050	20220616	-21.36	2475	20221013	28.69	3270	-2.60	20230530	2500	27.40	20230103	4050	-21.36	20220616	2475	28.69	20221013	1.50	N	031330	500	499 억	3696464	N	N	72	N	N
83	20230616	090737	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3175	10	2	0.32	6507685	2054	0.57	3165	3175	3160	4110	2220	3165	3168.30	3.70	0	-356	3221	3192	3146	3117	3071	3202	3127	500	945	500	2270	5	1	99995067	3175	5.49	0.86	12	0.00	578.00	3685.00	4050	20220616	-21.60	2475	20221013	28.28	3270	-2.91	20230530	2500	27.00	20230103	4050	-21.60	20220616	2475	28.28	20221013	1.50	N	031330	500	499 억	3696464	N	N	72	N	N
84	20230615	151023	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3170	5	2	0.16	1109468820	352946	86.75	3165	3175	3100	4110	2220	3165	3143.45	3.68	0	3343	3265	3215	3170	3120	3075	3192	3097	500	945	500	2270	5	1	99995067	3170	5.48	0.86	12	0.35	578.00	3685.00	4100	20220614	-22.68	2475	20221013	28.08	3270	-3.06	20230530	2500	26.80	20230103	4050	-21.73	20220616	2475	28.08	20221013	1.54	N	031330	500	499 억	3675124	N	N	656	N	N
85	20230615	140331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	0	3	0.00	966583295	307842	75.67	3165	3175	3100	4110	2220	3165	3139.87	3.68	0	3453	3265	3215	3170	3120	3075	3192	3097	500	945	500	2270	5	1	99995067	3165	5.48	0.86	12	0.31	578.00	3685.00	4100	20220614	-22.80	2475	20221013	27.88	3270	-3.21	20230530	2500	26.60	20230103	4050	-21.85	20220616	2475	27.88	20221013	1.54	N	031330	500	499 억	3675124	N	N	656	N	N
86	20230615	130651	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3135	-30	5	-0.95	803379025	255980	62.92	3165	3175	3100	4110	2220	3165	3138.44	3.68	0	-2442	3265	3215	3170	3120	3075	3192	3097	500	945	500	2270	5	1	99995067	3135	5.42	0.85	12	0.26	578.00	3685.00	4100	20220614	-23.54	2475	20221013	26.67	3270	-4.13	20230530	2500	25.40	20230103	4050	-22.59	20220616	2475	26.67	20221013	1.54	N	031330	500	499 억	3675124	N	N	656	N	N
87	20230615	120857	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3135	-30	5	-0.95	760758685	242379	59.58	3165	3175	3100	4110	2220	3165	3138.72	3.68	0	357	3265	3215	3170	3120	3075	3192	3097	500	945	500	2270	5	1	99995067	3135	5.42	0.85	12	0.24	578.00	3685.00	4100	20220614	-23.54	2475	20221013	26.67	3270	-4.13	20230530	2500	25.40	20230103	4050	-22.59	20220616	2475	26.67	20221013	1.54	N	031330	500	499 억	3675124	N	N	656	N	N
88	20230615	110102	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3125	-40	5	-1.26	462440460	146628	36.04	3165	3175	3120	4110	2220	3165	3153.83	3.68	0	7559	3265	3215	3170	3120	3075	3192	3097	500	945	500	2270	5	1	99995067	3125	5.41	0.85	12	0.15	578.00	3685.00	4100	20220614	-23.78	2475	20221013	26.26	3270	-4.43	20230530	2500	25.00	20230103	4050	-22.84	20220616	2475	26.26	20221013	1.54	N	031330	500	499 억	3675124	N	N	656	N	N
89	20230611	184606	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	3180	5	2	0.16	460513280	144673	44.89	3160	3200	3160	4125	2225	3175	3183.12	3.58	26707	26707	3218	3196	3158	3136	3098	3207	3147	500	950	500	2280	5	1	99995067	3180	5.50	0.86	12	0.14	578.00	3685.00	4435	20220608	-28.30	2475	20221013	28.48	3270	-2.75	20230530	2500	27.20	20230103	4370	-27.23	20220609	2475	28.48	20221013	1.58	N	031330	500	499 억	3577918	N	N	190	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History