KissMeData/025870/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160336	60.00	KOSDAQ	유통	N	N	N	N	60	N	9010	190	2	2.15	114841390	12855	56.13	8810	9040	8770	11460	6180	8820	8933.60	1.04	0	-1447	9233	9026	8903	8696	8573	8965	8635	20	2640	500	5460	10	1	4000000	360	31.73	2.04	12	0.32	284.00	4420.00	13900	20230110	-35.18	7330	20221013	22.92	13900	-35.18	20230110	8100	11.23	20230316	13900	-35.18	20230110	7330	22.92	20221013	1.44	N	025870	500	20 억	41497	N	N	N	N
3	20230630	150339	60.00	KOSDAQ	유통	N	N	N	N	60	N	8980	160	2	1.81	109941050	12311	53.76	8810	9040	8770	11460	6180	8820	8930.31	1.04	0	-1256	9233	9026	8903	8696	8573	8965	8635	20	2640	500	5460	10	1	4000000	359	31.62	2.03	12	0.31	284.00	4420.00	13900	20230110	-35.40	7330	20221013	22.51	13900	-35.40	20230110	8100	10.86	20230316	13900	-35.40	20230110	7330	22.51	20221013	1.44	N	025870	500	20 억	41497	N	N	N	N
4	20230630	140338	60.00	KOSDAQ	유통	N	N	N	N	60	N	9000	180	2	2.04	88102090	9883	43.15	8810	9040	8770	11460	6180	8820	8914.51	1.04	0	-1164	9233	9026	8903	8696	8573	8965	8635	20	2640	500	5460	10	1	4000000	360	31.69	2.04	12	0.25	284.00	4420.00	13900	20230110	-35.25	7330	20221013	22.78	13900	-35.25	20230110	8100	11.11	20230316	13900	-35.25	20230110	7330	22.78	20221013	1.44	N	025870	500	20 억	41497	N	N	N	N
5	20230630	130339	60.00	KOSDAQ	유통	N	N	N	N	60	N	8970	150	2	1.70	80426070	9031	39.43	8810	9040	8770	11460	6180	8820	8905.56	1.04	0	-1048	9233	9026	8903	8696	8573	8965	8635	20	2640	500	5460	10	1	4000000	359	31.58	2.03	12	0.23	284.00	4420.00	13900	20230110	-35.47	7330	20221013	22.37	13900	-35.47	20230110	8100	10.74	20230316	13900	-35.47	20230110	7330	22.37	20221013	1.44	N	025870	500	20 억	41497	N	N	N	N
6	20230630	120336	60.00	KOSDAQ	유통	N	N	N	N	60	N	8990	170	2	1.93	66866410	7519	32.83	8810	9040	8770	11460	6180	8820	8892.99	1.04	0	-250	9233	9026	8903	8696	8573	8965	8635	20	2640	500	5460	10	1	4000000	360	31.65	2.03	12	0.19	284.00	4420.00	13900	20230110	-35.32	7330	20221013	22.65	13900	-35.32	20230110	8100	10.99	20230316	13900	-35.32	20230110	7330	22.65	20221013	1.44	N	025870	500	20 억	41497	N	N	N	N
7	20230630	110338	60.00	KOSDAQ	유통	N	N	N	N	60	N	8980	160	2	1.81	54130670	6103	26.65	8810	9040	8770	11460	6180	8820	8869.52	1.04	0	668	9233	9026	8903	8696	8573	8965	8635	20	2640	500	5460	10	1	4000000	359	31.62	2.03	12	0.15	284.00	4420.00	13900	20230110	-35.40	7330	20221013	22.51	13900	-35.40	20230110	8100	10.86	20230316	13900	-35.40	20230110	7330	22.51	20221013	1.44	N	025870	500	20 억	41497	N	N	N	N
8	20230630	100338	60.00	KOSDAQ	유통	N	N	N	N	60	N	8880	60	2	0.68	32394900	3675	16.05	8810	8910	8770	11460	6180	8820	8814.94	1.04	0	446	9233	9026	8903	8696	8573	8965	8635	20	2640	500	5460	10	1	4000000	355	31.27	2.01	12	0.09	284.00	4420.00	13900	20230110	-36.12	7330	20221013	21.15	13900	-36.12	20230110	8100	9.63	20230316	13900	-36.12	20230110	7330	21.15	20221013	1.44	N	025870	500	20 억	41497	N	N	N	N
9	20230630	090338	60.00	KOSDAQ	유통	N	N	N	N	60	N	8810	-10	5	-0.11	4564170	518	2.26	8810	8820	8780	11460	6180	8820	8811.14	1.04	0	37	9233	9026	8903	8696	8573	8965	8635	20	2640	500	5460	10	1	4000000	352	31.02	1.99	12	0.01	284.00	4420.00	13900	20230110	-36.62	7330	20221013	20.19	13900	-36.62	20230110	8100	8.77	20230316	13900	-36.62	20230110	7330	20.19	20221013	1.44	N	025870	500	20 억	41497	N	N	N	N
10	20230629	160338	60.00	KOSDAQ	유통	N	N	N	N	60	N	8820	-190	5	-2.11	203600650	22822	118.40	8920	9110	8780	11710	6310	9010	8921.24	1.11	0	-3056	9350	9180	9060	8890	8770	9120	8830	20	2700	500	5580	10	1	4000000	353	31.06	2.00	12	0.57	284.00	4420.00	13900	20230110	-36.55	7330	20221013	20.33	13900	-36.55	20230110	8100	8.89	20230316	13900	-36.55	20230110	7330	20.33	20221013	1.45	N	025870	500	20 억	44548	N	N	N	N
11	20230629	150335	60.00	KOSDAQ	유통	N	N	N	N	60	N	8850	-160	5	-1.78	191223410	21416	111.11	8920	9110	8790	11710	6310	9010	8929.00	1.11	0	-2856	9350	9180	9060	8890	8770	9120	8830	20	2700	500	5580	10	1	4000000	354	31.16	2.00	12	0.54	284.00	4420.00	13900	20230110	-36.33	7330	20221013	20.74	13900	-36.33	20230110	8100	9.26	20230316	13900	-36.33	20230110	7330	20.74	20221013	1.45	N	025870	500	20 억	44548	N	N	N	N
12	20230629	140335	60.00	KOSDAQ	유통	N	N	N	N	60	N	8900	-110	5	-1.22	143283510	15984	82.93	8920	9110	8850	11710	6310	9010	8964.18	1.11	0	-2341	9350	9180	9060	8890	8770	9120	8830	20	2700	500	5580	10	1	4000000	356	31.34	2.01	12	0.40	284.00	4420.00	13900	20230110	-35.97	7330	20221013	21.42	13900	-35.97	20230110	8100	9.88	20230316	13900	-35.97	20230110	7330	21.42	20221013	1.45	N	025870	500	20 억	44548	N	N	N	N
13	20230629	130336	60.00	KOSDAQ	유통	N	N	N	N	60	N	8900	-110	5	-1.22	130915220	14590	75.69	8920	9110	8850	11710	6310	9010	8972.94	1.11	0	-1893	9350	9180	9060	8890	8770	9120	8830	20	2700	500	5580	10	1	4000000	356	31.34	2.01	12	0.36	284.00	4420.00	13900	20230110	-35.97	7330	20221013	21.42	13900	-35.97	20230110	8100	9.88	20230316	13900	-35.97	20230110	7330	21.42	20221013	1.45	N	025870	500	20 억	44548	N	N	N	N
14	20230629	120336	60.00	KOSDAQ	유통	N	N	N	N	60	N	8910	-100	5	-1.11	124396470	13858	71.90	8920	9110	8850	11710	6310	9010	8976.51	1.11	0	-1696	9350	9180	9060	8890	8770	9120	8830	20	2700	500	5580	10	1	4000000	356	31.37	2.02	12	0.35	284.00	4420.00	13900	20230110	-35.90	7330	20221013	21.56	13900	-35.90	20230110	8100	10.00	20230316	13900	-35.90	20230110	7330	21.56	20221013	1.45	N	025870	500	20 억	44548	N	N	N	N
15	20230629	110336	60.00	KOSDAQ	유통	N	N	N	N	60	N	8940	-70	5	-0.78	92134860	10227	53.06	8920	9110	8900	11710	6310	9010	9008.98	1.11	0	-1200	9350	9180	9060	8890	8770	9120	8830	20	2700	500	5580	10	1	4000000	358	31.48	2.02	12	0.26	284.00	4420.00	13900	20230110	-35.68	7330	20221013	21.96	13900	-35.68	20230110	8100	10.37	20230316	13900	-35.68	20230110	7330	21.96	20221013	1.45	N	025870	500	20 억	44548	N	N	N	N
16	20230629	100337	60.00	KOSDAQ	유통	N	N	N	N	60	N	9110	100	2	1.11	37683610	4172	21.64	8920	9110	8920	11710	6310	9010	9032.50	1.11	0	25	9350	9180	9060	8890	8770	9120	8830	20	2700	500	5580	10	1	4000000	364	32.08	2.06	12	0.10	284.00	4420.00	13900	20230110	-34.46	7330	20221013	24.28	13900	-34.46	20230110	8100	12.47	20230316	13900	-34.46	20230110	7330	24.28	20221013	1.45	N	025870	500	20 억	44548	N	N	N	N
17	20230629	090336	60.00	KOSDAQ	유통	N	N	N	N	60	N	8950	-60	5	-0.67	6748830	755	3.92	8920	8960	8920	11710	6310	9010	8938.85	1.11	0	-103	9350	9180	9060	8890	8770	9120	8830	20	2700	500	5580	10	1	4000000	358	31.51	2.02	12	0.02	284.00	4420.00	13900	20230110	-35.61	7330	20221013	22.10	13900	-35.61	20230110	8100	10.49	20230316	13900	-35.61	20230110	7330	22.10	20221013	1.45	N	025870	500	20 억	44548	N	N	N	N
18	20230628	160333	60.00	KOSDAQ	유통	N	N	N	N	60	N	9010	-240	5	-2.59	170295210	18757	141.18	9160	9230	8940	12020	6480	9250	9079.02	1.10	0	395	9403	9326	9263	9186	9123	9295	9155	20	2770	500	5730	10	1	4000000	360	31.73	2.04	12	0.47	284.00	4420.00	13900	20230110	-35.18	7330	20221013	22.92	13900	-35.18	20230110	8100	11.23	20230316	13900	-35.18	20230110	7330	22.92	20221013	1.78	N	025870	500	20 억	44013	N	N	N	N
19	20230628	150335	60.00	KOSDAQ	유통	N	N	N	N	60	N	9100	-150	5	-1.62	127412710	14006	105.42	9160	9230	8940	12020	6480	9250	9097.01	1.10	0	1202	9403	9326	9263	9186	9123	9295	9155	20	2770	500	5730	10	1	4000000	364	32.04	2.06	12	0.35	284.00	4420.00	13900	20230110	-34.53	7330	20221013	24.15	13900	-34.53	20230110	8100	12.35	20230316	13900	-34.53	20230110	7330	24.15	20221013	1.78	N	025870	500	20 억	44013	N	N	N	N
20	20230628	140333	60.00	KOSDAQ	유통	N	N	N	N	60	N	9150	-100	5	-1.08	103069960	11325	85.24	9160	9230	8940	12020	6480	9250	9101.10	1.10	0	1420	9403	9326	9263	9186	9123	9295	9155	20	2770	500	5730	10	1	4000000	366	32.22	2.07	12	0.28	284.00	4420.00	13900	20230110	-34.17	7330	20221013	24.83	13900	-34.17	20230110	8100	12.96	20230316	13900	-34.17	20230110	7330	24.83	20221013	1.78	N	025870	500	20 억	44013	N	N	N	N
21	20230628	130334	60.00	KOSDAQ	유통	N	N	N	N	60	N	9180	-70	5	-0.76	83288970	9153	68.89	9160	9230	8940	12020	6480	9250	9099.64	1.10	0	2313	9403	9326	9263	9186	9123	9295	9155	20	2770	500	5730	10	1	4000000	367	32.32	2.08	12	0.23	284.00	4420.00	13900	20230110	-33.96	7330	20221013	25.24	13900	-33.96	20230110	8100	13.33	20230316	13900	-33.96	20230110	7330	25.24	20221013	1.78	N	025870	500	20 억	44013	N	N	N	N
22	20230628	120305	60.00	KOSDAQ	유통	N	N	N	N	60	N	9190	-60	5	-0.65	81364560	8943	67.31	9160	9230	8940	12020	6480	9250	9098.13	1.10	0	2367	9403	9326	9263	9186	9123	9295	9155	20	2770	500	5730	10	1	4000000	368	32.36	2.08	12	0.22	284.00	4420.00	13900	20230110	-33.88	7330	20221013	25.38	13900	-33.88	20230110	8100	13.46	20230316	13900	-33.88	20230110	7330	25.38	20221013	1.78	N	025870	500	20 억	44013	N	N	N	N
23	20230628	110336	60.00	KOSDAQ	유통	N	N	N	N	60	N	9200	-50	5	-0.54	73118610	8044	60.54	9160	9230	8940	12020	6480	9250	9089.83	1.10	0	2634	9403	9326	9263	9186	9123	9295	9155	20	2770	500	5730	10	1	4000000	368	32.39	2.08	12	0.20	284.00	4420.00	13900	20230110	-33.81	7330	20221013	25.51	13900	-33.81	20230110	8100	13.58	20230316	13900	-33.81	20230110	7330	25.51	20221013	1.78	N	025870	500	20 억	44013	N	N	N	N
24	20230628	100335	60.00	KOSDAQ	유통	N	N	N	N	60	N	9160	-90	5	-0.97	65263660	7188	54.10	9160	9230	8940	12020	6480	9250	9079.53	1.10	0	2690	9403	9326	9263	9186	9123	9295	9155	20	2770	500	5730	10	1	4000000	366	32.25	2.07	12	0.18	284.00	4420.00	13900	20230110	-34.10	7330	20221013	24.97	13900	-34.10	20230110	8100	13.09	20230316	13900	-34.10	20230110	7330	24.97	20221013	1.78	N	025870	500	20 억	44013	N	N	N	N
25	20230628	090334	60.00	KOSDAQ	유통	N	N	N	N	60	N	9190	-60	5	-0.65	9527440	1040	7.83	9160	9230	9150	12020	6480	9250	9161.00	1.10	0	493	9403	9326	9263	9186	9123	9295	9155	20	2770	500	5730	10	1	4000000	368	32.36	2.08	12	0.03	284.00	4420.00	13900	20230110	-33.88	7330	20221013	25.38	13900	-33.88	20230110	8100	13.46	20230316	13900	-33.88	20230110	7330	25.38	20221013	1.78	N	025870	500	20 억	44013	N	N	N	N
26	20230627	160335	60.00	KOSDAQ	유통	N	N	N	N	60	N	9250	-90	5	-0.96	122969870	13275	32.69	9340	9340	9200	12140	6540	9340	9263.30	1.13	0	-1345	9826	9582	9136	8892	8446	9705	9015	20	2800	500	5790	10	1	4000000	370	32.57	2.09	12	0.33	284.00	4420.00	13900	20230110	-33.45	7330	20221013	26.19	13900	-33.45	20230110	8100	14.20	20230316	13900	-33.45	20230110	7330	26.19	20221013	1.91	N	025870	500	20 억	45358	N	N	N	N
27	20230627	150337	60.00	KOSDAQ	유통	N	N	N	N	60	N	9250	-90	5	-0.96	102256130	11034	27.17	9340	9340	9200	12140	6540	9340	9267.37	1.13	0	-1276	9826	9582	9136	8892	8446	9705	9015	20	2800	500	5790	10	1	4000000	370	32.57	2.09	12	0.28	284.00	4420.00	13900	20230110	-33.45	7330	20221013	26.19	13900	-33.45	20230110	8100	14.20	20230316	13900	-33.45	20230110	7330	26.19	20221013	1.91	N	025870	500	20 억	45358	N	N	N	N
28	20230627	140339	60.00	KOSDAQ	유통	N	N	N	N	60	N	9260	-80	5	-0.86	64066820	6894	16.98	9340	9340	9230	12140	6540	9340	9293.13	1.13	0	-711	9826	9582	9136	8892	8446	9705	9015	20	2800	500	5790	10	1	4000000	370	32.61	2.10	12	0.17	284.00	4420.00	13900	20230110	-33.38	7330	20221013	26.33	13900	-33.38	20230110	8100	14.32	20230316	13900	-33.38	20230110	7330	26.33	20221013	1.91	N	025870	500	20 억	45358	N	N	N	N
29	20230627	130339	60.00	KOSDAQ	유통	N	N	N	N	60	N	9320	-20	5	-0.21	56415480	6069	14.95	9340	9340	9230	12140	6540	9340	9295.68	1.13	0	-685	9826	9582	9136	8892	8446	9705	9015	20	2800	500	5790	10	1	4000000	373	32.82	2.11	12	0.15	284.00	4420.00	13900	20230110	-32.95	7330	20221013	27.15	13900	-32.95	20230110	8100	15.06	20230316	13900	-32.95	20230110	7330	27.15	20221013	1.91	N	025870	500	20 억	45358	N	N	N	N
30	20230627	120341	60.00	KOSDAQ	유통	N	N	N	N	60	N	9260	-80	5	-0.86	56126900	6038	14.87	9340	9340	9230	12140	6540	9340	9295.61	1.13	0	-681	9826	9582	9136	8892	8446	9705	9015	20	2800	500	5790	10	1	4000000	370	32.61	2.10	12	0.15	284.00	4420.00	13900	20230110	-33.38	7330	20221013	26.33	13900	-33.38	20230110	8100	14.32	20230316	13900	-33.38	20230110	7330	26.33	20221013	1.91	N	025870	500	20 억	45358	N	N	N	N
31	20230627	110340	60.00	KOSDAQ	유통	N	N	N	N	60	N	9270	-70	5	-0.75	52692800	5668	13.96	9340	9340	9230	12140	6540	9340	9296.54	1.13	0	-453	9826	9582	9136	8892	8446	9705	9015	20	2800	500	5790	10	1	4000000	371	32.64	2.10	12	0.14	284.00	4420.00	13900	20230110	-33.31	7330	20221013	26.47	13900	-33.31	20230110	8100	14.44	20230316	13900	-33.31	20230110	7330	26.47	20221013	1.91	N	025870	500	20 억	45358	N	N	N	N
32	20230627	100333	60.00	KOSDAQ	유통	N	N	N	N	60	N	9250	-90	5	-0.96	41191950	4425	10.90	9340	9340	9250	12140	6540	9340	9308.92	1.13	0	-251	9826	9582	9136	8892	8446	9705	9015	20	2800	500	5790	10	1	4000000	370	32.57	2.09	12	0.11	284.00	4420.00	13900	20230110	-33.45	7330	20221013	26.19	13900	-33.45	20230110	8100	14.20	20230316	13900	-33.45	20230110	7330	26.19	20221013	1.91	N	025870	500	20 억	45358	N	N	N	N
33	20230627	090335	60.00	KOSDAQ	유통	N	N	N	N	60	N	9340	0	3	0.00	16581890	1776	4.37	9340	9340	9290	12140	6540	9340	9336.65	1.13	0	-68	9826	9582	9136	8892	8446	9705	9015	20	2800	500	5790	10	1	4000000	374	32.89	2.11	12	0.04	284.00	4420.00	13900	20230110	-32.81	7330	20221013	27.42	13900	-32.81	20230110	8100	15.31	20230316	13900	-32.81	20230110	7330	27.42	20221013	1.91	N	025870	500	20 억	45358	N	N	N	N
34	20230626	160334	60.00	KOSDAQ	유통	N	N	N	N	60	N	9340	-50	5	-0.53	370871620	40521	132.78	9300	9380	8690	12200	6580	9390	9152.53	0.92	0	8493	9923	9656	9383	9116	8843	9520	8980	20	2810	500	5820	10	1	4000000	374	32.89	2.11	12	1.01	284.00	4420.00	13900	20230110	-32.81	7330	20221013	27.42	13900	-32.81	20230110	8100	15.31	20230316	13900	-32.81	20230110	7330	27.42	20221013	1.96	N	025870	500	20 억	36857	N	N	N	N
35	20230626	150336	60.00	KOSDAQ	유통	N	N	N	N	60	N	9320	-70	5	-0.75	366381040	40040	131.20	9300	9380	8690	12200	6580	9390	9150.38	0.92	0	8728	9923	9656	9383	9116	8843	9520	8980	20	2810	500	5820	10	1	4000000	373	32.82	2.11	12	1.00	284.00	4420.00	13900	20230110	-32.95	7330	20221013	27.15	13900	-32.95	20230110	8100	15.06	20230316	13900	-32.95	20230110	7330	27.15	20221013	1.96	N	025870	500	20 억	36857	N	N	N	N
36	20230626	140336	60.00	KOSDAQ	유통	N	N	N	N	60	N	9310	-80	5	-0.85	348005080	38070	124.75	9300	9380	8690	12200	6580	9390	9141.19	0.92	0	8875	9923	9656	9383	9116	8843	9520	8980	20	2810	500	5820	10	1	4000000	372	32.78	2.11	12	0.95	284.00	4420.00	13900	20230110	-33.02	7330	20221013	27.01	13900	-33.02	20230110	8100	14.94	20230316	13900	-33.02	20230110	7330	27.01	20221013	1.96	N	025870	500	20 억	36857	N	N	N	N
37	20230626	130336	60.00	KOSDAQ	유통	N	N	N	N	60	N	9320	-70	5	-0.75	314885160	34500	113.05	9300	9380	8690	12200	6580	9390	9127.11	0.92	0	7191	9923	9656	9383	9116	8843	9520	8980	20	2810	500	5820	10	1	4000000	373	32.82	2.11	12	0.86	284.00	4420.00	13900	20230110	-32.95	7330	20221013	27.15	13900	-32.95	20230110	8100	15.06	20230316	13900	-32.95	20230110	7330	27.15	20221013	1.96	N	025870	500	20 억	36857	N	N	N	N
38	20230626	120333	60.00	KOSDAQ	유통	N	N	N	N	60	N	9310	-80	5	-0.85	298302090	32718	107.21	9300	9380	8690	12200	6580	9390	9117.37	0.92	0	8015	9923	9656	9383	9116	8843	9520	8980	20	2810	500	5820	10	1	4000000	372	32.78	2.11	12	0.82	284.00	4420.00	13900	20230110	-33.02	7330	20221013	27.01	13900	-33.02	20230110	8100	14.94	20230316	13900	-33.02	20230110	7330	27.01	20221013	1.96	N	025870	500	20 억	36857	N	N	N	N
39	20230626	110332	60.00	KOSDAQ	유통	N	N	N	N	60	N	9320	-70	5	-0.75	291908210	32031	104.96	9300	9380	8690	12200	6580	9390	9113.30	0.92	0	8132	9923	9656	9383	9116	8843	9520	8980	20	2810	500	5820	10	1	4000000	373	32.82	2.11	12	0.80	284.00	4420.00	13900	20230110	-32.95	7330	20221013	27.15	13900	-32.95	20230110	8100	15.06	20230316	13900	-32.95	20230110	7330	27.15	20221013	1.96	N	025870	500	20 억	36857	N	N	N	N
40	20230626	100334	60.00	KOSDAQ	유통	N	N	N	N	60	N	9350	-40	5	-0.43	281914960	30960	101.45	9300	9380	8690	12200	6580	9390	9105.78	0.92	0	7876	9923	9656	9383	9116	8843	9520	8980	20	2810	500	5820	10	1	4000000	374	32.92	2.12	12	0.77	284.00	4420.00	13900	20230110	-32.73	7330	20221013	27.56	13900	-32.73	20230110	8100	15.43	20230316	13900	-32.73	20230110	7330	27.56	20221013	1.96	N	025870	500	20 억	36857	N	N	N	N
41	20230626	090334	60.00	KOSDAQ	유통	N	N	N	N	60	N	9250	-140	5	-1.49	5065620	546	1.79	9300	9300	9250	12200	6580	9390	9277.69	0.92	0	7	9923	9656	9383	9116	8843	9520	8980	20	2810	500	5820	10	1	4000000	370	32.57	2.09	12	0.01	284.00	4420.00	13900	20230110	-33.45	7330	20221013	26.19	13900	-33.45	20230110	8100	14.20	20230316	13900	-33.45	20230110	7330	26.19	20221013	1.96	N	025870	500	20 억	36857	N	N	N	N
42	20230623	160531	60.00	KOSDAQ	유통	N	N	N	N	60	N	9390	-260	5	-2.69	288368870	30518	72.69	9650	9650	9110	12540	6760	9650	9449.14	0.90	0	640	10030	9840	9720	9530	9410	9780	9470	20	2890	500	5980	10	1	4000000	376	33.06	2.12	12	0.76	284.00	4420.00	13900	20230110	-32.45	7330	20221013	28.10	13900	-32.45	20230110	8100	15.93	20230316	13900	-32.45	20230110	7330	28.10	20221013	2.19	N	025870	500	20 억	36142	N	N	N	N
43	20230623	140300	60.00	KOSDAQ	유통	N	N	N	N	60	N	9480	-170	5	-1.76	205798120	21727	51.75	9650	9650	9110	12540	6760	9650	9472.00	0.90	0	209	10030	9840	9720	9530	9410	9780	9470	20	2890	500	5980	10	1	4000000	379	33.38	2.14	12	0.54	284.00	4420.00	13900	20230110	-31.80	7330	20221013	29.33	13900	-31.80	20230110	8100	17.04	20230316	13900	-31.80	20230110	7330	29.33	20221013	2.19	N	025870	500	20 억	36142	N	N	N	N
44	20230622	160459	60.00	KOSDAQ	유통	N	N	N	N	60	N	9650	-220	5	-2.23	406640470	41824	60.80	9780	9910	9600	12830	6910	9870	9722.87	0.96	0	-1745	10323	10096	9953	9726	9583	10025	9655	20	2960	500	6110	10	1	4000000	386	33.98	2.18	12	1.05	284.00	4420.00	13900	20230110	-30.58	7330	20221013	31.65	13900	-30.58	20230110	8100	19.14	20230316	13900	-30.58	20230110	7330	31.65	20221013	2.25	N	025870	500	20 억	38492	N	N	N	N
45	20230622	150110	60.00	KOSDAQ	유통	N	N	N	N	60	N	9680	-190	5	-1.93	381077600	39178	56.95	9780	9910	9600	12830	6910	9870	9726.83	0.96	0	-1621	10323	10096	9953	9726	9583	10025	9655	20	2960	500	6110	10	1	4000000	387	34.08	2.19	12	0.98	284.00	4420.00	13900	20230110	-30.36	7330	20221013	32.06	13900	-30.36	20230110	8100	19.51	20230316	13900	-30.36	20230110	7330	32.06	20221013	2.25	N	025870	500	20 억	38492	N	N	N	N
46	20230622	140128	60.00	KOSDAQ	유통	N	N	N	N	60	N	9640	-230	5	-2.33	317807480	32613	47.41	9780	9910	9600	12830	6910	9870	9744.81	0.96	0	-2386	10323	10096	9953	9726	9583	10025	9655	20	2960	500	6110	10	1	4000000	386	33.94	2.18	12	0.82	284.00	4420.00	13900	20230110	-30.65	7330	20221013	31.51	13900	-30.65	20230110	8100	19.01	20230316	13900	-30.65	20230110	7330	31.51	20221013	2.25	N	025870	500	20 억	38492	N	N	N	N
47	20230622	131020	60.00	KOSDAQ	유통	N	N	N	N	60	N	9730	-140	5	-1.42	288386770	29576	43.00	9780	9910	9600	12830	6910	9870	9750.70	0.96	0	-2250	10323	10096	9953	9726	9583	10025	9655	20	2960	500	6110	10	1	4000000	389	34.26	2.20	12	0.74	284.00	4420.00	13900	20230110	-30.00	7330	20221013	32.74	13900	-30.00	20230110	8100	20.12	20230316	13900	-30.00	20230110	7330	32.74	20221013	2.25	N	025870	500	20 억	38492	N	N	N	N
48	20230622	120856	60.00	KOSDAQ	유통	N	N	N	N	60	N	9680	-190	5	-1.93	230169720	23565	34.26	9780	9910	9600	12830	6910	9870	9767.44	0.96	0	-2144	10323	10096	9953	9726	9583	10025	9655	20	2960	500	6110	10	1	4000000	387	34.08	2.19	12	0.59	284.00	4420.00	13900	20230110	-30.36	7330	20221013	32.06	13900	-30.36	20230110	8100	19.51	20230316	13900	-30.36	20230110	7330	32.06	20221013	2.25	N	025870	500	20 억	38492	N	N	N	N
49	20230622	110426	60.00	KOSDAQ	유통	N	N	N	N	60	N	9800	-70	5	-0.71	141251370	14427	20.97	9780	9910	9750	12830	6910	9870	9790.77	0.96	0	671	10323	10096	9953	9726	9583	10025	9655	20	2960	500	6110	10	1	4000000	392	34.51	2.22	12	0.36	284.00	4420.00	13900	20230110	-29.50	7330	20221013	33.70	13900	-29.50	20230110	8100	20.99	20230316	13900	-29.50	20230110	7330	33.70	20221013	2.25	N	025870	500	20 억	38492	N	N	N	N
50	20230622	100826	60.00	KOSDAQ	유통	N	N	N	N	60	N	9830	-40	5	-0.41	76169060	7781	11.31	9780	9910	9750	12830	6910	9870	9789.11	0.96	0	-405	10323	10096	9953	9726	9583	10025	9655	20	2960	500	6110	10	1	4000000	393	34.61	2.22	12	0.19	284.00	4420.00	13900	20230110	-29.28	7330	20221013	34.11	13900	-29.28	20230110	8100	21.36	20230316	13900	-29.28	20230110	7330	34.11	20221013	2.25	N	025870	500	20 억	38492	N	N	N	N
51	20230622	090359	60.00	KOSDAQ	유통	N	N	N	N	60	N	9790	-80	5	-0.81	15427810	1579	2.30	9780	9840	9760	12830	6910	9870	9770.62	0.96	0	-561	10323	10096	9953	9726	9583	10025	9655	20	2960	500	6110	10	1	4000000	392	34.47	2.21	12	0.04	284.00	4420.00	13900	20230110	-29.57	7330	20221013	33.56	13900	-29.57	20230110	8100	20.86	20230316	13900	-29.57	20230110	7330	33.56	20221013	2.25	N	025870	500	20 억	38492	N	N	N	N
52	20230621	160653	60.00	KOSDAQ	유통	N	N	N	N	60	N	9870	-310	5	-3.05	683129800	68558	84.74	10180	10180	9810	13230	7130	10180	9964.49	0.67	0	11865	10813	10496	10303	9986	9793	10400	9890	20	3050	500	6310	10	1	4000000	395	34.75	2.23	12	1.71	284.00	4420.00	13900	20230110	-28.99	7330	20221013	34.65	13900	-28.99	20230110	8100	21.85	20230316	13900	-28.99	20230110	7330	34.65	20221013	2.28	N	025870	500	20 억	26623	N	N	N	N
53	20230621	150901	60.00	KOSDAQ	유통	N	N	N	N	60	N	9870	-310	5	-3.05	655942780	65806	81.34	10180	10180	9810	13230	7130	10180	9967.83	0.67	0	12293	10813	10496	10303	9986	9793	10400	9890	20	3050	500	6310	10	1	4000000	395	34.75	2.23	12	1.65	284.00	4420.00	13900	20230110	-28.99	7330	20221013	34.65	13900	-28.99	20230110	8100	21.85	20230316	13900	-28.99	20230110	7330	34.65	20221013	2.28	N	025870	500	20 억	26623	N	N	N	N
54	20230621	140503	60.00	KOSDAQ	유통	N	N	N	N	60	N	9850	-330	5	-3.24	574981980	57581	71.17	10180	10180	9820	13230	7130	10180	9985.62	0.67	0	11856	10813	10496	10303	9986	9793	10400	9890	20	3050	500	6310	10	1	4000000	394	34.68	2.23	12	1.44	284.00	4420.00	13900	20230110	-29.14	7330	20221013	34.38	13900	-29.14	20230110	8100	21.60	20230316	13900	-29.14	20230110	7330	34.38	20221013	2.28	N	025870	500	20 억	26623	N	N	N	N
55	20230621	130632	60.00	KOSDAQ	유통	N	N	N	N	60	N	10040	-140	5	-1.38	348776190	34740	42.94	10180	10180	9920	13230	7130	10180	10039.61	0.67	0	9422	10813	10496	10303	9986	9793	10400	9890	20	3050	500	6310	10	1	4000000	402	35.35	2.27	12	0.87	284.00	4420.00	13900	20230110	-27.77	7330	20221013	36.97	13900	-27.77	20230110	8100	23.95	20230316	13900	-27.77	20230110	7330	36.97	20221013	2.28	N	025870	500	20 억	26623	N	N	N	N
56	20230621	120449	60.00	KOSDAQ	유통	N	N	N	N	60	N	10050	-130	5	-1.28	324461430	32314	39.94	10180	10180	9920	13230	7130	10180	10040.89	0.67	0	9783	10813	10496	10303	9986	9793	10400	9890	20	3050	500	6310	10	1	4000000	402	35.39	2.27	12	0.81	284.00	4420.00	13900	20230110	-27.70	7330	20221013	37.11	13900	-27.70	20230110	8100	24.07	20230316	13900	-27.70	20230110	7330	37.11	20221013	2.28	N	025870	500	20 억	26623	N	N	N	N
57	20230621	110833	60.00	KOSDAQ	유통	N	N	N	N	60	N	10080	-100	5	-0.98	257513870	25636	31.69	10180	10180	9920	13230	7130	10180	10045.01	0.67	0	8763	10813	10496	10303	9986	9793	10400	9890	20	3050	500	6310	10	1	4000000	403	35.49	2.28	12	0.64	284.00	4420.00	13900	20230110	-27.48	7330	20221013	37.52	13900	-27.48	20230110	8100	24.44	20230316	13900	-27.48	20230110	7330	37.52	20221013	2.28	N	025870	500	20 억	26623	N	N	N	N
58	20230621	100116	60.00	KOSDAQ	유통	N	N	N	N	60	N	10130	-50	5	-0.49	132182810	13119	16.22	10180	10180	9920	13230	7130	10180	10075.68	0.67	0	3366	10813	10496	10303	9986	9793	10400	9890	20	3050	500	6310	10	1	4000000	405	35.67	2.29	12	0.33	284.00	4420.00	13900	20230110	-27.12	7330	20221013	38.20	13900	-27.12	20230110	8100	25.06	20230316	13900	-27.12	20230110	7330	38.20	20221013	2.28	N	025870	500	20 억	26623	N	N	N	N
59	20230621	090415	60.00	KOSDAQ	유통	N	N	N	N	60	N	10000	-180	5	-1.77	44745850	4457	5.51	10180	10180	9920	13230	7130	10180	10039.45	0.67	0	443	10813	10496	10303	9986	9793	10400	9890	20	3050	500	6310	10	1	4000000	400	35.21	2.26	12	0.11	284.00	4420.00	13900	20230110	-28.06	7330	20221013	36.43	13900	-28.06	20230110	8100	23.46	20230316	13900	-28.06	20230110	7330	36.43	20221013	2.28	N	025870	500	20 억	26623	N	N	N	N
60	20230620	160158	60.00	KOSDAQ	유통	N	N	N	N	60	N	10180	-280	5	-2.68	830600900	80776	99.48	10360	10620	10110	13590	7330	10460	10282.80	0.84	0	-5247	10780	10620	10360	10200	9940	10700	10280	20	3130	500	6480	10	1	4000000	407	35.85	2.30	12	2.02	284.00	4420.00	13900	20230110	-26.76	7330	20221013	38.88	13900	-26.76	20230110	8100	25.68	20230316	13900	-26.76	20230110	7330	38.88	20221013	2.43	N	025870	500	20 억	33707	N	N	N	N
61	20230620	150305	60.00	KOSDAQ	유통	N	N	N	N	60	N	10200	-260	5	-2.49	817802960	79520	97.93	10360	10620	10110	13590	7330	10460	10284.24	0.84	0	-5564	10780	10620	10360	10200	9940	10700	10280	20	3130	500	6480	10	1	4000000	408	35.92	2.31	12	1.99	284.00	4420.00	13900	20230110	-26.62	7330	20221013	39.15	13900	-26.62	20230110	8100	25.93	20230316	13900	-26.62	20230110	7330	39.15	20221013	2.43	N	025870	500	20 억	33707	N	N	N	N
62	20230620	140754	60.00	KOSDAQ	유통	N	N	N	N	60	N	10210	-250	5	-2.39	686453600	66722	82.17	10360	10620	10150	13590	7330	10460	10288.26	0.84	0	-3273	10780	10620	10360	10200	9940	10700	10280	20	3130	500	6480	10	1	4000000	408	35.95	2.31	12	1.67	284.00	4420.00	13900	20230110	-26.55	7330	20221013	39.29	13900	-26.55	20230110	8100	26.05	20230316	13900	-26.55	20230110	7330	39.29	20221013	2.43	N	025870	500	20 억	33707	N	N	N	N
63	20230620	130504	60.00	KOSDAQ	유통	N	N	N	N	60	N	10240	-220	5	-2.10	623550460	60553	74.57	10360	10620	10190	13590	7330	10460	10297.60	0.84	0	323	10780	10620	10360	10200	9940	10700	10280	20	3130	500	6480	10	1	4000000	410	36.06	2.32	12	1.51	284.00	4420.00	13900	20230110	-26.33	7330	20221013	39.70	13900	-26.33	20230110	8100	26.42	20230316	13900	-26.33	20230110	7330	39.70	20221013	2.43	N	025870	500	20 억	33707	N	N	N	N
64	20230620	120307	60.00	KOSDAQ	유통	N	N	N	N	60	N	10360	-100	5	-0.96	529431580	51378	63.27	10360	10620	10190	13590	7330	10460	10304.64	0.84	0	5278	10780	10620	10360	10200	9940	10700	10280	20	3130	500	6480	10	1	4000000	414	36.48	2.34	12	1.28	284.00	4420.00	13900	20230110	-25.47	7330	20221013	41.34	13900	-25.47	20230110	8100	27.90	20230316	13900	-25.47	20230110	7330	41.34	20221013	2.43	N	025870	500	20 억	33707	N	N	N	N
65	20230620	110817	60.00	KOSDAQ	유통	N	N	N	N	60	N	10490	30	2	0.29	428363680	41649	51.29	10360	10620	10190	13590	7330	10460	10285.09	0.84	0	5892	10780	10620	10360	10200	9940	10700	10280	20	3130	500	6480	10	1	4000000	420	36.94	2.37	12	1.04	284.00	4420.00	13900	20230110	-24.53	7330	20221013	43.11	13900	-24.53	20230110	8100	29.51	20230316	13900	-24.53	20230110	7330	43.11	20221013	2.43	N	025870	500	20 억	33707	N	N	N	N
66	20230620	100456	60.00	KOSDAQ	유통	N	N	N	N	60	N	10300	-160	5	-1.53	233131120	22727	27.99	10360	10420	10190	13590	7330	10460	10257.89	0.84	0	4201	10780	10620	10360	10200	9940	10700	10280	20	3130	500	6480	10	1	4000000	412	36.27	2.33	12	0.57	284.00	4420.00	13900	20230110	-25.90	7330	20221013	40.52	13900	-25.90	20230110	8100	27.16	20230316	13900	-25.90	20230110	7330	40.52	20221013	2.43	N	025870	500	20 억	33707	N	N	N	N
67	20230620	090527	60.00	KOSDAQ	유통	N	N	N	N	60	N	10200	-260	5	-2.49	55695860	5430	6.69	10360	10360	10190	13590	7330	10460	10257.06	0.84	0	-207	10780	10620	10360	10200	9940	10700	10280	20	3130	500	6480	10	1	4000000	408	35.92	2.31	12	0.14	284.00	4420.00	13900	20230110	-26.62	7330	20221013	39.15	13900	-26.62	20230110	8100	25.93	20230316	13900	-26.62	20230110	7330	39.15	20221013	2.43	N	025870	500	20 억	33707	N	N	N	N
68	20230619	160618	60.00	KOSDAQ	유통	N	N	N	N	60	N	10460	150	2	1.45	838022130	80958	51.37	10400	10520	10100	13400	7220	10310	10351.02	0.54	0	11541	11050	10680	10470	10100	9890	10575	9995	20	3090	500	6390	10	1	4000000	418	36.83	2.37	12	2.02	284.00	4420.00	13900	20230110	-24.75	7330	20221013	42.70	13900	-24.75	20230110	8100	29.14	20230316	13900	-24.75	20230110	7330	42.70	20221013	2.18	N	025870	500	20 억	21665	N	N	N	N
69	20230619	150820	60.00	KOSDAQ	유통	N	N	N	N	60	N	10500	190	2	1.84	813975860	78662	49.91	10400	10520	10100	13400	7220	10310	10347.76	0.54	0	11243	11050	10680	10470	10100	9890	10575	9995	20	3090	500	6390	10	1	4000000	420	36.97	2.38	12	1.97	284.00	4420.00	13900	20230110	-24.46	7330	20221013	43.25	13900	-24.46	20230110	8100	29.63	20230316	13900	-24.46	20230110	7330	43.25	20221013	2.18	N	025870	500	20 억	21665	N	N	N	N
70	20230619	141008	60.00	KOSDAQ	유통	N	N	N	N	60	N	10360	50	2	0.48	615590620	59702	37.88	10400	10520	10100	13400	7220	10310	10311.06	0.54	0	6497	11050	10680	10470	10100	9890	10575	9995	20	3090	500	6390	10	1	4000000	414	36.48	2.34	12	1.49	284.00	4420.00	13900	20230110	-25.47	7330	20221013	41.34	13900	-25.47	20230110	8100	27.90	20230316	13900	-25.47	20230110	7330	41.34	20221013	2.18	N	025870	500	20 억	21665	N	N	N	N
71	20230619	130628	60.00	KOSDAQ	유통	N	N	N	N	60	N	10320	10	2	0.10	540979670	52491	33.31	10400	10520	10100	13400	7220	10310	10306.14	0.54	0	4947	11050	10680	10470	10100	9890	10575	9995	20	3090	500	6390	10	1	4000000	413	36.34	2.33	12	1.31	284.00	4420.00	13900	20230110	-25.76	7330	20221013	40.79	13900	-25.76	20230110	8100	27.41	20230316	13900	-25.76	20230110	7330	40.79	20221013	2.18	N	025870	500	20 억	21665	N	N	N	N
72	20230619	120302	60.00	KOSDAQ	유통	N	N	N	N	60	N	10250	-60	5	-0.58	477558530	46335	29.40	10400	10520	10100	13400	7220	10310	10306.65	0.54	0	3526	11050	10680	10470	10100	9890	10575	9995	20	3090	500	6390	10	1	4000000	410	36.09	2.32	12	1.16	284.00	4420.00	13900	20230110	-26.26	7330	20221013	39.84	13900	-26.26	20230110	8100	26.54	20230316	13900	-26.26	20230110	7330	39.84	20221013	2.18	N	025870	500	20 억	21665	N	N	N	N
73	20230619	110800	60.00	KOSDAQ	유통	N	N	N	N	60	N	10140	-170	5	-1.65	432341570	41901	26.59	10400	10520	10100	13400	7220	10310	10318.17	0.54	0	2473	11050	10680	10470	10100	9890	10575	9995	20	3090	500	6390	10	1	4000000	406	35.70	2.29	12	1.05	284.00	4420.00	13900	20230110	-27.05	7330	20221013	38.34	13900	-27.05	20230110	8100	25.19	20230316	13900	-27.05	20230110	7330	38.34	20221013	2.18	N	025870	500	20 억	21665	N	N	N	N
74	20230619	101023	60.00	KOSDAQ	유통	N	N	N	N	60	N	10370	60	2	0.58	288588210	27826	17.66	10400	10520	10200	13400	7220	10310	10371.17	0.54	0	5101	11050	10680	10470	10100	9890	10575	9995	20	3090	500	6390	10	1	4000000	415	36.51	2.35	12	0.70	284.00	4420.00	13900	20230110	-25.40	7330	20221013	41.47	13900	-25.40	20230110	8100	28.02	20230316	13900	-25.40	20230110	7330	41.47	20221013	2.18	N	025870	500	20 억	21665	N	N	N	N
75	20230619	090206	60.00	KOSDAQ	유통	N	N	N	N	60	N	10410	100	2	0.97	12837130	1233	0.78	10400	10440	10400	13400	7220	10310	10411.30	0.54	0	-22	11050	10680	10470	10100	9890	10575	9995	20	3090	500	6390	10	1	4000000	416	36.65	2.36	12	0.03	284.00	4420.00	13900	20230110	-25.11	7330	20221013	42.02	13900	-25.11	20230110	8100	28.52	20230316	13900	-25.11	20230110	7330	42.02	20221013	2.18	N	025870	500	20 억	21665	N	N	N	N
76	20230616	160323	60.00	KOSDAQ	유통	N	N	N	N	60	N	10310	-380	5	-3.55	1639328390	156573	78.86	10550	10840	10260	13890	7490	10690	10470.36	0.46	0	4477	11430	11060	10730	10360	10030	11245	10545	20	3200	500	6620	10	1	4000000	412	36.30	2.33	12	3.91	284.00	4420.00	13900	20230110	-25.83	7330	20221013	40.65	13900	-25.83	20230110	8100	27.28	20230316	13900	-25.83	20230110	7330	40.65	20221013	1.42	N	025870	500	20 억	18438	N	N	N	N
77	20230616	151002	60.00	KOSDAQ	유통	N	N	N	N	60	N	10340	-350	5	-3.27	1562399130	149121	75.11	10550	10840	10260	13890	7490	10690	10477.39	0.46	0	4293	11430	11060	10730	10360	10030	11245	10545	20	3200	500	6620	10	1	4000000	414	36.41	2.34	12	3.73	284.00	4420.00	13900	20230110	-25.61	7330	20221013	41.06	13900	-25.61	20230110	8100	27.65	20230316	13900	-25.61	20230110	7330	41.06	20221013	1.42	N	025870	500	20 억	18438	N	N	N	N
78	20230616	140206	60.00	KOSDAQ	유통	N	N	N	N	60	N	10390	-300	5	-2.81	1286882560	122400	61.65	10550	10840	10270	13890	7490	10690	10513.75	0.46	0	4406	11430	11060	10730	10360	10030	11245	10545	20	3200	500	6620	10	1	4000000	416	36.58	2.35	12	3.06	284.00	4420.00	13900	20230110	-25.25	7330	20221013	41.75	13900	-25.25	20230110	8100	28.27	20230316	13900	-25.25	20230110	7330	41.75	20221013	1.42	N	025870	500	20 억	18438	N	N	N	N
79	20230616	130946	60.00	KOSDAQ	유통	N	N	N	N	60	N	10520	-170	5	-1.59	1177968520	111966	56.39	10550	10840	10270	13890	7490	10690	10520.77	0.46	0	6295	11430	11060	10730	10360	10030	11245	10545	20	3200	500	6620	10	1	4000000	421	37.04	2.38	12	2.80	284.00	4420.00	13900	20230110	-24.32	7330	20221013	43.52	13900	-24.32	20230110	8100	29.88	20230316	13900	-24.32	20230110	7330	43.52	20221013	1.42	N	025870	500	20 억	18438	N	N	N	N
80	20230616	120624	60.00	KOSDAQ	유통	N	N	N	N	60	N	10590	-100	5	-0.94	1032628900	98124	49.42	10550	10840	10270	13890	7490	10690	10523.71	0.46	0	6718	11430	11060	10730	10360	10030	11245	10545	20	3200	500	6620	10	1	4000000	424	37.29	2.40	12	2.45	284.00	4420.00	13900	20230110	-23.81	7330	20221013	44.47	13900	-23.81	20230110	8100	30.74	20230316	13900	-23.81	20230110	7330	44.47	20221013	1.42	N	025870	500	20 억	18438	N	N	N	N
81	20230616	111019	60.00	KOSDAQ	유통	N	N	N	N	60	N	10520	-170	5	-1.59	645288030	61943	31.20	10550	10690	10270	13890	7490	10690	10417.45	0.46	0	7776	11430	11060	10730	10360	10030	11245	10545	20	3200	500	6620	10	1	4000000	421	37.04	2.38	12	1.55	284.00	4420.00	13900	20230110	-24.32	7330	20221013	43.52	13900	-24.32	20230110	8100	29.88	20230316	13900	-24.32	20230110	7330	43.52	20221013	1.42	N	025870	500	20 억	18438	N	N	N	N
82	20230616	100158	60.00	KOSDAQ	유통	N	N	N	N	60	N	10340	-350	5	-3.27	460684670	44224	22.27	10550	10690	10270	13890	7490	10690	10417.07	0.46	0	7320	11430	11060	10730	10360	10030	11245	10545	20	3200	500	6620	10	1	4000000	414	36.41	2.34	12	1.11	284.00	4420.00	13900	20230110	-25.61	7330	20221013	41.06	13900	-25.61	20230110	8100	27.65	20230316	13900	-25.61	20230110	7330	41.06	20221013	1.42	N	025870	500	20 억	18438	N	N	N	N
83	20230616	090832	60.00	KOSDAQ	유통	N	N	N	N	60	N	10460	-230	5	-2.15	75567380	7204	3.63	10550	10690	10410	13890	7490	10690	10489.64	0.46	0	434	11430	11060	10730	10360	10030	11245	10545	20	3200	500	6620	10	1	4000000	418	36.83	2.37	12	0.18	284.00	4420.00	13900	20230110	-24.75	7330	20221013	42.70	13900	-24.75	20230110	8100	29.14	20230316	13900	-24.75	20230110	7330	42.70	20221013	1.42	N	025870	500	20 억	18438	N	N	N	N
84	20230615	150240	60.00	KOSDAQ	유통	N	N	N	N	60	N	10860	-130	5	-1.18	1999852110	186398	15.89	10510	11100	10400	14280	7700	10990	10728.91	0.52	0	-2639	12990	11990	11170	10170	9350	11580	9760	20	3290	500	6810	10	1	4000000	434	38.24	2.46	12	4.66	284.00	4420.00	13900	20230110	-21.87	7330	20221013	48.16	13900	-21.87	20230110	8100	34.07	20230316	13900	-21.87	20230110	7330	48.16	20221013	1.46	N	025870	500	20 억	20828	N	N	N	N
85	20230615	140139	60.00	KOSDAQ	유통	N	N	N	N	60	N	10720	-270	5	-2.46	1874376220	174777	14.90	10510	11100	10400	14280	7700	10990	10724.36	0.52	0	-1435	12990	11990	11170	10170	9350	11580	9760	20	3290	500	6810	10	1	4000000	429	37.75	2.43	12	4.37	284.00	4420.00	13900	20230110	-22.88	7330	20221013	46.25	13900	-22.88	20230110	8100	32.35	20230316	13900	-22.88	20230110	7330	46.25	20221013	1.46	N	025870	500	20 억	20828	N	N	N	N
86	20230615	130954	60.00	KOSDAQ	유통	N	N	N	N	60	N	10760	-230	5	-2.09	1695195870	158060	13.48	10510	11100	10400	14280	7700	10990	10724.99	0.52	0	1100	12990	11990	11170	10170	9350	11580	9760	20	3290	500	6810	10	1	4000000	430	37.89	2.43	12	3.95	284.00	4420.00	13900	20230110	-22.59	7330	20221013	46.79	13900	-22.59	20230110	8100	32.84	20230316	13900	-22.59	20230110	7330	46.79	20221013	1.46	N	025870	500	20 억	20828	N	N	N	N
87	20230615	120741	60.00	KOSDAQ	유통	N	N	N	N	60	N	10790	-200	5	-1.82	1612176800	150354	12.82	10510	11100	10400	14280	7700	10990	10722.51	0.52	0	2157	12990	11990	11170	10170	9350	11580	9760	20	3290	500	6810	10	1	4000000	432	37.99	2.44	12	3.76	284.00	4420.00	13900	20230110	-22.37	7330	20221013	47.20	13900	-22.37	20230110	8100	33.21	20230316	13900	-22.37	20230110	7330	47.20	20221013	1.46	N	025870	500	20 억	20828	N	N	N	N
88	20230615	110223	60.00	KOSDAQ	유통	N	N	N	N	60	N	10870	-120	5	-1.09	1156337530	108098	9.22	10510	11070	10400	14280	7700	10990	10697.08	0.52	0	3529	12990	11990	11170	10170	9350	11580	9760	20	3290	500	6810	10	1	4000000	435	38.27	2.46	12	2.70	284.00	4420.00	13900	20230110	-21.80	7330	20221013	48.29	13900	-21.80	20230110	8100	34.20	20230316	13900	-21.80	20230110	7330	48.29	20221013	1.46	N	025870	500	20 억	20828	N	N	N	N
89	20230611	184633	60.00	KOSDAQ	유통	N	N	N	N	60	N	9860	-80	5	-0.80	423639370	42798	43.52	9940	10080	9830	12920	6960	9940	9899.67	2.69	6082	6437	10513	10226	9983	9696	9453	10105	9575	20	2980	500	6160	10	1	4000000	394	34.72	2.23	12	1.07	284.00	4420.00	13900	20230110	-29.06	7330	20221013	34.52	13900	-29.06	20230110	8100	21.73	20230316	13900	-29.06	20230110	7330	34.52	20221013	1.22	N	025870	500	20 억	107520	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History