KissMeData/037400/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160416	57	100.00	KOSDAQ	유통	N	N	N	N		N	1622	-27	5	-1.64	50014017	30790	53.83	1632	1647	1611	2140	1155	1649	1624.36	2.37	0	-3066	1681	1664	1632	1615	1583	1673	1624	131	492	500	1080	1	1	26223346	425	5.99	0.32	12	0.12	271.00	5087.00	3095	20220823	-47.59	1500	20230428	8.13	2080	-22.02	20230209	1500	8.13	20230428	3095	-47.59	20220823	1500	8.13	20230428	2.11	N	037400	500	131 억	622672	N	N	N	N
3	20230630	150419	57	100.00	KOSDAQ	유통	N	N	N	N		N	1638	-11	5	-0.67	42138661	25948	45.37	1632	1647	1611	2140	1155	1649	1623.96	2.37	0	-2637	1681	1664	1632	1615	1583	1673	1624	131	492	500	1080	1	1	26223346	430	6.04	0.32	12	0.10	271.00	5087.00	3095	20220823	-47.08	1500	20230428	9.20	2080	-21.25	20230209	1500	9.20	20230428	3095	-47.08	20220823	1500	9.20	20230428	2.11	N	037400	500	131 억	622672	N	N	N	N
4	20230630	140418	57	100.00	KOSDAQ	유통	N	N	N	N		N	1639	-10	5	-0.61	38234775	23569	41.21	1632	1639	1611	2140	1155	1649	1622.25	2.37	0	-2519	1681	1664	1632	1615	1583	1673	1624	131	492	500	1080	1	1	26223346	430	6.05	0.32	12	0.09	271.00	5087.00	3095	20220823	-47.04	1500	20230428	9.27	2080	-21.20	20230209	1500	9.27	20230428	3095	-47.04	20220823	1500	9.27	20230428	2.11	N	037400	500	131 억	622672	N	N	N	N
5	20230630	130420	57	100.00	KOSDAQ	유통	N	N	N	N		N	1625	-24	5	-1.46	36493893	22504	39.35	1632	1635	1611	2140	1155	1649	1621.66	2.37	0	-2451	1681	1664	1632	1615	1583	1673	1624	131	492	500	1080	1	1	26223346	426	6.00	0.32	12	0.09	271.00	5087.00	3095	20220823	-47.50	1500	20230428	8.33	2080	-21.88	20230209	1500	8.33	20230428	3095	-47.50	20220823	1500	8.33	20230428	2.11	N	037400	500	131 억	622672	N	N	N	N
6	20230630	120416	57	100.00	KOSDAQ	유통	N	N	N	N		N	1622	-27	5	-1.64	32386767	19980	34.93	1632	1632	1611	2140	1155	1649	1620.96	2.37	0	-2583	1681	1664	1632	1615	1583	1673	1624	131	492	500	1080	1	1	26223346	425	5.99	0.32	12	0.08	271.00	5087.00	3095	20220823	-47.59	1500	20230428	8.13	2080	-22.02	20230209	1500	8.13	20230428	3095	-47.59	20220823	1500	8.13	20230428	2.11	N	037400	500	131 억	622672	N	N	N	N
7	20230630	110418	57	100.00	KOSDAQ	유통	N	N	N	N		N	1624	-25	5	-1.52	25325565	15625	27.32	1632	1632	1611	2140	1155	1649	1620.83	2.37	0	-2514	1681	1664	1632	1615	1583	1673	1624	131	492	500	1080	1	1	26223346	426	5.99	0.32	12	0.06	271.00	5087.00	3095	20220823	-47.53	1500	20230428	8.27	2080	-21.92	20230209	1500	8.27	20230428	3095	-47.53	20220823	1500	8.27	20230428	2.11	N	037400	500	131 억	622672	N	N	N	N
8	20230630	100418	57	100.00	KOSDAQ	유통	N	N	N	N		N	1615	-34	5	-2.06	13872990	8564	14.97	1632	1632	1611	2140	1155	1649	1619.92	2.37	0	-2255	1681	1664	1632	1615	1583	1673	1624	131	492	500	1080	1	1	26223346	424	5.96	0.32	12	0.03	271.00	5087.00	3095	20220823	-47.82	1500	20230428	7.67	2080	-22.36	20230209	1500	7.67	20230428	3095	-47.82	20220823	1500	7.67	20230428	2.11	N	037400	500	131 억	622672	N	N	N	N
9	20230630	090419	57	100.00	KOSDAQ	유통	N	N	N	N		N	1625	-24	5	-1.46	2309423	1416	2.48	1632	1632	1625	2140	1155	1649	1630.94	2.37	0	-132	1681	1664	1632	1615	1583	1673	1624	131	492	500	1080	1	1	26223346	426	6.00	0.32	12	0.01	271.00	5087.00	3095	20220823	-47.50	1500	20230428	8.33	2080	-21.88	20230209	1500	8.33	20230428	3095	-47.50	20220823	1500	8.33	20230428	2.11	N	037400	500	131 억	622672	N	N	N	N
10	20230629	160418	57	100.00	KOSDAQ	유통	N	N	N	N		N	1649	30	2	1.85	92225136	57184	56.51	1619	1649	1600	2100	1134	1619	1611.71	2.38	0	-2467	1724	1671	1645	1592	1566	1658	1579	131	483	500	1060	1	1	26223346	432	6.08	0.32	12	0.22	271.00	5087.00	3095	20220823	-46.72	1500	20230428	9.93	2080	-20.72	20230209	1500	9.93	20230428	3095	-46.72	20220823	1500	9.93	20230428	1.96	N	037400	500	131 억	625175	N	N	N	N
11	20230629	150416	57	100.00	KOSDAQ	유통	N	N	N	N		N	1603	-16	5	-0.99	60749212	37806	37.36	1619	1620	1602	2100	1134	1619	1606.87	2.38	0	-2231	1724	1671	1645	1592	1566	1658	1579	131	483	500	1060	1	1	26223346	420	5.92	0.32	12	0.14	271.00	5087.00	3095	20220823	-48.21	1500	20230428	6.87	2080	-22.93	20230209	1500	6.87	20230428	3095	-48.21	20220823	1500	6.87	20230428	1.96	N	037400	500	131 억	625175	N	N	N	N
12	20230629	140415	57	100.00	KOSDAQ	유통	N	N	N	N		N	1606	-13	5	-0.80	54539487	33935	33.54	1619	1620	1602	2100	1134	1619	1607.18	2.38	0	-1905	1724	1671	1645	1592	1566	1658	1579	131	483	500	1060	1	1	26223346	421	5.93	0.32	12	0.13	271.00	5087.00	3095	20220823	-48.11	1500	20230428	7.07	2080	-22.79	20230209	1500	7.07	20230428	3095	-48.11	20220823	1500	7.07	20230428	1.96	N	037400	500	131 억	625175	N	N	N	N
13	20230629	130415	57	100.00	KOSDAQ	유통	N	N	N	N		N	1603	-16	5	-0.99	50556762	31454	31.09	1619	1620	1602	2100	1134	1619	1607.32	2.38	0	-1894	1724	1671	1645	1592	1566	1658	1579	131	483	500	1060	1	1	26223346	420	5.92	0.32	12	0.12	271.00	5087.00	3095	20220823	-48.21	1500	20230428	6.87	2080	-22.93	20230209	1500	6.87	20230428	3095	-48.21	20220823	1500	6.87	20230428	1.96	N	037400	500	131 억	625175	N	N	N	N
14	20230629	120416	57	100.00	KOSDAQ	유통	N	N	N	N		N	1604	-15	5	-0.93	48226996	30001	29.65	1619	1620	1602	2100	1134	1619	1607.51	2.38	0	-1893	1724	1671	1645	1592	1566	1658	1579	131	483	500	1060	1	1	26223346	421	5.92	0.32	12	0.11	271.00	5087.00	3095	20220823	-48.17	1500	20230428	6.93	2080	-22.88	20230209	1500	6.93	20230428	3095	-48.17	20220823	1500	6.93	20230428	1.96	N	037400	500	131 억	625175	N	N	N	N
15	20230629	110417	57	100.00	KOSDAQ	유통	N	N	N	N		N	1608	-11	5	-0.68	28660855	17813	17.60	1619	1620	1602	2100	1134	1619	1608.99	2.38	0	-665	1724	1671	1645	1592	1566	1658	1579	131	483	500	1060	1	1	26223346	422	5.93	0.32	12	0.07	271.00	5087.00	3095	20220823	-48.05	1500	20230428	7.20	2080	-22.69	20230209	1500	7.20	20230428	3095	-48.05	20220823	1500	7.20	20230428	1.96	N	037400	500	131 억	625175	N	N	N	N
16	20230629	100417	57	100.00	KOSDAQ	유통	N	N	N	N		N	1606	-13	5	-0.80	20827081	12941	12.79	1619	1620	1602	2100	1134	1619	1609.39	2.38	0	-727	1724	1671	1645	1592	1566	1658	1579	131	483	500	1060	1	1	26223346	421	5.93	0.32	12	0.05	271.00	5087.00	3095	20220823	-48.11	1500	20230428	7.07	2080	-22.79	20230209	1500	7.07	20230428	3095	-48.11	20220823	1500	7.07	20230428	1.96	N	037400	500	131 억	625175	N	N	N	N
17	20230629	090416	57	100.00	KOSDAQ	유통	N	N	N	N		N	1616	-3	5	-0.19	1291673	798	0.79	1619	1620	1616	2100	1134	1619	1618.64	2.38	0	-415	1724	1671	1645	1592	1566	1658	1579	131	483	500	1060	1	1	26223346	424	5.96	0.32	12	0.00	271.00	5087.00	3095	20220823	-47.79	1500	20230428	7.73	2080	-22.31	20230209	1500	7.73	20230428	3095	-47.79	20220823	1500	7.73	20230428	1.96	N	037400	500	131 억	625175	N	N	N	N
18	20230628	160412	57	100.00	KOSDAQ	유통	N	N	N	N		N	1619	-37	5	-2.23	163736923	99244	17.85	1657	1698	1619	2150	1160	1656	1649.86	2.36	0	5175	1786	1721	1667	1602	1548	1753	1634	131	495	500	1090	1	1	26223346	425	5.97	0.32	12	0.38	271.00	5087.00	3095	20220823	-47.69	1500	20230428	7.93	2080	-22.16	20230209	1500	7.93	20230428	3095	-47.69	20220823	1500	7.93	20230428	1.98	N	037400	500	131 억	620038	N	N	N	N
19	20230628	150414	57	100.00	KOSDAQ	유통	N	N	N	N		N	1649	-7	5	-0.42	113074006	68046	12.24	1657	1698	1627	2150	1160	1656	1661.73	2.36	0	2436	1786	1721	1667	1602	1548	1753	1634	131	495	500	1090	1	1	26223346	432	6.08	0.32	12	0.26	271.00	5087.00	3095	20220823	-46.72	1500	20230428	9.93	2080	-20.72	20230209	1500	9.93	20230428	3095	-46.72	20220823	1500	9.93	20230428	1.98	N	037400	500	131 억	620038	N	N	N	N
20	20230628	140413	57	100.00	KOSDAQ	유통	N	N	N	N		N	1664	8	2	0.48	93734902	56271	10.12	1657	1698	1649	2150	1160	1656	1665.78	2.36	0	2273	1786	1721	1667	1602	1548	1753	1634	131	495	500	1090	1	1	26223346	436	6.14	0.33	12	0.21	271.00	5087.00	3095	20220823	-46.24	1500	20230428	10.93	2080	-20.00	20230209	1500	10.93	20230428	3095	-46.24	20220823	1500	10.93	20230428	1.98	N	037400	500	131 억	620038	N	N	N	N
21	20230628	130414	57	100.00	KOSDAQ	유통	N	N	N	N		N	1666	10	2	0.60	87999286	52809	9.50	1657	1698	1649	2150	1160	1656	1666.37	2.36	0	2010	1786	1721	1667	1602	1548	1753	1634	131	495	500	1090	1	1	26223346	437	6.15	0.33	12	0.20	271.00	5087.00	3095	20220823	-46.17	1500	20230428	11.07	2080	-19.90	20230209	1500	11.07	20230428	3095	-46.17	20220823	1500	11.07	20230428	1.98	N	037400	500	131 억	620038	N	N	N	N
22	20230628	120346	57	100.00	KOSDAQ	유통	N	N	N	N		N	1653	-3	5	-0.18	77086700	46203	8.31	1657	1698	1653	2150	1160	1656	1668.43	2.36	0	1455	1786	1721	1667	1602	1548	1753	1634	131	495	500	1090	1	1	26223346	433	6.10	0.32	12	0.18	271.00	5087.00	3095	20220823	-46.59	1500	20230428	10.20	2080	-20.53	20230209	1500	10.20	20230428	3095	-46.59	20220823	1500	10.20	20230428	1.98	N	037400	500	131 억	620038	N	N	N	N
23	20230628	110417	57	100.00	KOSDAQ	유통	N	N	N	N		N	1666	10	2	0.60	55815785	33376	6.00	1657	1698	1656	2150	1160	1656	1672.33	2.36	0	930	1786	1721	1667	1602	1548	1753	1634	131	495	500	1090	1	1	26223346	437	6.15	0.33	12	0.13	271.00	5087.00	3095	20220823	-46.17	1500	20230428	11.07	2080	-19.90	20230209	1500	11.07	20230428	3095	-46.17	20220823	1500	11.07	20230428	1.98	N	037400	500	131 억	620038	N	N	N	N
24	20230628	100416	57	100.00	KOSDAQ	유통	N	N	N	N		N	1673	17	2	1.03	46242800	27619	4.97	1657	1698	1656	2150	1160	1656	1674.31	2.36	0	696	1786	1721	1667	1602	1548	1753	1634	131	495	500	1090	1	1	26223346	439	6.17	0.33	12	0.11	271.00	5087.00	3095	20220823	-45.95	1500	20230428	11.53	2080	-19.57	20230209	1500	11.53	20230428	3095	-45.95	20220823	1500	11.53	20230428	1.98	N	037400	500	131 억	620038	N	N	N	N
25	20230628	090414	57	100.00	KOSDAQ	유통	N	N	N	N		N	1657	1	2	0.06	8490559	5125	0.92	1657	1657	1656	2150	1160	1656	1656.69	2.36	0	392	1786	1721	1667	1602	1548	1753	1634	131	495	500	1090	1	1	26223346	435	6.11	0.33	12	0.02	271.00	5087.00	3095	20220823	-46.46	1500	20230428	10.47	2080	-20.34	20230209	1500	10.47	20230428	3095	-46.46	20220823	1500	10.47	20230428	1.98	N	037400	500	131 억	620038	N	N	N	N
26	20230627	160415	57	100.00	KOSDAQ	유통	N	N	N	N		N	1656	46	2	2.86	938384760	552693	824.73	1613	1732	1613	2090	1127	1610	1697.95	2.32	0	11701	1632	1621	1599	1588	1566	1626	1593	131	481	500	1060	1	1	26223346	434	6.11	0.33	12	2.11	271.00	5087.00	3095	20220823	-46.49	1500	20230428	10.40	2080	-20.38	20230209	1500	10.40	20230428	3095	-46.49	20220823	1500	10.40	20230428	1.99	N	037400	500	131 억	607438	N	N	N	N
27	20230627	150418	57	100.00	KOSDAQ	유통	N	N	N	N		N	1669	59	2	3.66	897844175	528257	788.27	1613	1732	1613	2090	1127	1610	1699.64	2.32	0	9822	1632	1621	1599	1588	1566	1626	1593	131	481	500	1060	1	1	26223346	438	6.16	0.33	12	2.01	271.00	5087.00	3095	20220823	-46.07	1500	20230428	11.27	2080	-19.76	20230209	1500	11.27	20230428	3095	-46.07	20220823	1500	11.27	20230428	1.99	N	037400	500	131 억	607438	N	N	N	N
28	20230627	140421	57	100.00	KOSDAQ	유통	N	N	N	N		N	1692	82	2	5.09	872001690	512875	765.31	1613	1732	1613	2090	1127	1610	1700.22	2.32	0	8386	1632	1621	1599	1588	1566	1626	1593	131	481	500	1060	1	1	26223346	444	6.24	0.33	12	1.96	271.00	5087.00	3095	20220823	-45.33	1500	20230428	12.80	2080	-18.65	20230209	1500	12.80	20230428	3095	-45.33	20220823	1500	12.80	20230428	1.99	N	037400	500	131 억	607438	N	N	N	N
29	20230627	130421	57	100.00	KOSDAQ	유통	N	N	N	N		N	1700	90	2	5.59	815284389	479580	715.63	1613	1732	1613	2090	1127	1610	1700.00	2.32	0	5809	1632	1621	1599	1588	1566	1626	1593	131	481	500	1060	1	1	26223346	446	6.27	0.33	12	1.83	271.00	5087.00	3095	20220823	-45.07	1500	20230428	13.33	2080	-18.27	20230209	1500	13.33	20230428	3095	-45.07	20220823	1500	13.33	20230428	1.99	N	037400	500	131 억	607438	N	N	N	N
30	20230627	120422	57	100.00	KOSDAQ	유통	N	N	N	N		N	1694	84	2	5.22	779677353	458607	684.33	1613	1732	1613	2090	1127	1610	1700.10	2.32	0	5309	1632	1621	1599	1588	1566	1626	1593	131	481	500	1060	1	1	26223346	444	6.25	0.33	12	1.75	271.00	5087.00	3095	20220823	-45.27	1500	20230428	12.93	2080	-18.56	20230209	1500	12.93	20230428	3095	-45.27	20220823	1500	12.93	20230428	1.99	N	037400	500	131 억	607438	N	N	N	N
31	20230627	110421	57	100.00	KOSDAQ	유통	N	N	N	N		N	1709	99	2	6.15	709951219	417276	622.66	1613	1732	1613	2090	1127	1610	1701.39	2.32	0	2796	1632	1621	1599	1588	1566	1626	1593	131	481	500	1060	1	1	26223346	448	6.31	0.34	12	1.59	271.00	5087.00	3095	20220823	-44.78	1500	20230428	13.93	2080	-17.84	20230209	1500	13.93	20230428	3095	-44.78	20220823	1500	13.93	20230428	1.99	N	037400	500	131 억	607438	N	N	N	N
32	20230627	100412	57	100.00	KOSDAQ	유통	N	N	N	N		N	1692	82	2	5.09	581797753	341754	509.97	1613	1732	1613	2090	1127	1610	1702.39	2.32	0	1631	1632	1621	1599	1588	1566	1626	1593	131	481	500	1060	1	1	26223346	444	6.24	0.33	12	1.30	271.00	5087.00	3095	20220823	-45.33	1500	20230428	12.80	2080	-18.65	20230209	1500	12.80	20230428	3095	-45.33	20220823	1500	12.80	20230428	1.99	N	037400	500	131 억	607438	N	N	N	N
33	20230627	090415	57	100.00	KOSDAQ	유통	N	N	N	N		N	1630	20	2	1.24	18563562	11424	17.05	1613	1643	1613	2090	1127	1610	1624.96	2.32	0	653	1632	1621	1599	1588	1566	1626	1593	131	481	500	1060	1	1	26223346	427	6.01	0.32	12	0.04	271.00	5087.00	3095	20220823	-47.33	1500	20230428	8.67	2080	-21.63	20230209	1500	8.67	20230428	3095	-47.33	20220823	1500	8.67	20230428	1.99	N	037400	500	131 억	607438	N	N	N	N
34	20230626	160414	57	100.00	KOSDAQ	유통	N	N	N	N		N	1610	25	2	1.58	103582509	65181	182.63	1577	1610	1577	2060	1110	1585	1589.13	2.32	0	-1575	1600	1592	1577	1569	1554	1596	1573	131	475	500	1040	1	1	26223346	422	5.94	0.32	12	0.25	271.00	5087.00	3095	20220823	-47.98	1500	20230428	7.33	2080	-22.60	20230209	1500	7.33	20230428	3095	-47.98	20220823	1500	7.33	20230428	2.03	N	037400	500	131 억	609042	N	N	N	N
35	20230626	150417	57	100.00	KOSDAQ	유통	N	N	N	N		N	1605	20	2	1.26	95480805	60147	168.52	1577	1605	1577	2060	1110	1585	1587.46	2.32	0	-1361	1600	1592	1577	1569	1554	1596	1573	131	475	500	1040	1	1	26223346	421	5.92	0.32	12	0.23	271.00	5087.00	3095	20220823	-48.14	1500	20230428	7.00	2080	-22.84	20230209	1500	7.00	20230428	3095	-48.14	20220823	1500	7.00	20230428	2.03	N	037400	500	131 억	609042	N	N	N	N
36	20230626	140416	57	100.00	KOSDAQ	유통	N	N	N	N		N	1586	1	2	0.06	76378578	48154	134.92	1577	1591	1577	2060	1110	1585	1586.13	2.32	0	-1625	1600	1592	1577	1569	1554	1596	1573	131	475	500	1040	1	1	26223346	416	5.85	0.31	12	0.18	271.00	5087.00	3095	20220823	-48.76	1500	20230428	5.73	2080	-23.75	20230209	1500	5.73	20230428	3095	-48.76	20220823	1500	5.73	20230428	2.03	N	037400	500	131 억	609042	N	N	N	N
37	20230626	130416	57	100.00	KOSDAQ	유통	N	N	N	N		N	1588	3	2	0.19	65060614	41014	114.91	1577	1591	1577	2060	1110	1585	1586.30	2.32	0	-724	1600	1592	1577	1569	1554	1596	1573	131	475	500	1040	1	1	26223346	416	5.86	0.31	12	0.16	271.00	5087.00	3095	20220823	-48.69	1500	20230428	5.87	2080	-23.65	20230209	1500	5.87	20230428	3095	-48.69	20220823	1500	5.87	20230428	2.03	N	037400	500	131 억	609042	N	N	N	N
38	20230626	120413	57	100.00	KOSDAQ	유통	N	N	N	N		N	1590	5	2	0.32	58765434	37046	103.80	1577	1591	1577	2060	1110	1585	1586.28	2.32	0	-774	1600	1592	1577	1569	1554	1596	1573	131	475	500	1040	1	1	26223346	417	5.87	0.31	12	0.14	271.00	5087.00	3095	20220823	-48.63	1500	20230428	6.00	2080	-23.56	20230209	1500	6.00	20230428	3095	-48.63	20220823	1500	6.00	20230428	2.03	N	037400	500	131 억	609042	N	N	N	N
39	20230626	110412	57	100.00	KOSDAQ	유통	N	N	N	N		N	1588	3	2	0.19	47191675	29743	83.33	1577	1591	1577	2060	1110	1585	1586.65	2.32	0	-268	1600	1592	1577	1569	1554	1596	1573	131	475	500	1040	1	1	26223346	416	5.86	0.31	12	0.11	271.00	5087.00	3095	20220823	-48.69	1500	20230428	5.87	2080	-23.65	20230209	1500	5.87	20230428	3095	-48.69	20220823	1500	5.87	20230428	2.03	N	037400	500	131 억	609042	N	N	N	N
40	20230626	100413	57	100.00	KOSDAQ	유통	N	N	N	N		N	1585	0	3	0.00	39711332	25034	70.14	1577	1589	1577	2060	1110	1585	1586.30	2.32	0	-120	1600	1592	1577	1569	1554	1596	1573	131	475	500	1040	1	1	26223346	416	5.85	0.31	12	0.10	271.00	5087.00	3095	20220823	-48.79	1500	20230428	5.67	2080	-23.80	20230209	1500	5.67	20230428	3095	-48.79	20220823	1500	5.67	20230428	2.03	N	037400	500	131 억	609042	N	N	N	N
41	20230626	090414	57	100.00	KOSDAQ	유통	N	N	N	N		N	1577	-8	5	-0.50	1083399	687	1.92	1577	1577	1577	2060	1110	1585	1577.00	2.32	0	0	1600	1592	1577	1569	1554	1596	1573	131	475	500	1040	1	1	26223346	414	5.82	0.31	12	0.00	271.00	5087.00	3095	20220823	-49.05	1500	20230428	5.13	2080	-24.18	20230209	1500	5.13	20230428	3095	-49.05	20220823	1500	5.13	20230428	2.03	N	037400	500	131 억	609042	N	N	N	N
42	20230623	162322	57	100.00	KOSDAQ	유통	N	N	N	N		N	1585	15	2	0.96	56055246	35691	96.45	1567	1585	1562	2040	1099	1570	1570.57	2.34	0	-4648	1590	1580	1567	1557	1544	1585	1562	131	470	500	1030	1	1	26223346	416	5.85	0.31	12	0.14	271.00	5087.00	3095	20220823	-48.79	1500	20230428	5.67	2080	-23.80	20230209	1500	5.67	20230428	3095	-48.79	20220823	1500	5.67	20230428	2.03	N	037400	500	131 억	613718	N	N	N	N
43	20230623	140331	57	100.00	KOSDAQ	유통	N	N	N	N		N	1577	7	2	0.45	49901733	31798	85.93	1567	1578	1562	2040	1099	1570	1569.34	2.34	0	-4387	1590	1580	1567	1557	1544	1585	1562	131	470	500	1030	1	1	26223346	414	5.82	0.31	12	0.12	271.00	5087.00	3095	20220823	-49.05	1500	20230428	5.13	2080	-24.18	20230209	1500	5.13	20230428	3095	-49.05	20220823	1500	5.13	20230428	2.03	N	037400	500	131 억	613718	N	N	N	N
44	20230622	160546	57	100.00	KOSDAQ	유통	N	N	N	N		N	1570	1	2	0.06	57551972	36904	81.46	1554	1577	1554	2035	1099	1569	1559.50	2.35	0	-3420	1601	1585	1577	1561	1553	1581	1557	131	468	500	1030	1	1	26223346	412	5.79	0.31	12	0.14	271.00	5087.00	3095	20220823	-49.27	1500	20230428	4.67	2080	-24.52	20230209	1500	4.67	20230428	3095	-49.27	20220823	1500	4.67	20230428	2.04	N	037400	500	131 억	617230	N	N	N	N
45	20230622	150445	57	100.00	KOSDAQ	유통	N	N	N	N		N	1567	-2	5	-0.13	54402870	34895	77.03	1554	1577	1554	2035	1099	1569	1559.04	2.35	0	-3238	1601	1585	1577	1561	1553	1581	1557	131	468	500	1030	1	1	26223346	411	5.78	0.31	12	0.13	271.00	5087.00	3095	20220823	-49.37	1500	20230428	4.47	2080	-24.66	20230209	1500	4.47	20230428	3095	-49.37	20220823	1500	4.47	20230428	2.04	N	037400	500	131 억	617230	N	N	N	N
46	20230622	140745	57	100.00	KOSDAQ	유통	N	N	N	N		N	1559	-10	5	-0.64	42195768	27089	59.80	1554	1569	1554	2035	1099	1569	1557.67	2.35	0	-2044	1601	1585	1577	1561	1553	1581	1557	131	468	500	1030	1	1	26223346	409	5.75	0.31	12	0.10	271.00	5087.00	3095	20220823	-49.63	1500	20230428	3.93	2080	-25.05	20230209	1500	3.93	20230428	3095	-49.63	20220823	1500	3.93	20230428	2.04	N	037400	500	131 억	617230	N	N	N	N
47	20230622	130756	57	100.00	KOSDAQ	유통	N	N	N	N		N	1563	-6	5	-0.38	29980240	19236	42.46	1554	1569	1554	2035	1099	1569	1558.55	2.35	0	-1033	1601	1585	1577	1561	1553	1581	1557	131	468	500	1030	1	1	26223346	410	5.77	0.31	12	0.07	271.00	5087.00	3095	20220823	-49.50	1500	20230428	4.20	2080	-24.86	20230209	1500	4.20	20230428	3095	-49.50	20220823	1500	4.20	20230428	2.04	N	037400	500	131 억	617230	N	N	N	N
48	20230622	120958	57	100.00	KOSDAQ	유통	N	N	N	N		N	1566	-3	5	-0.19	25386499	16294	35.97	1554	1566	1554	2035	1099	1569	1558.03	2.35	0	-735	1601	1585	1577	1561	1553	1581	1557	131	468	500	1030	1	1	26223346	411	5.78	0.31	12	0.06	271.00	5087.00	3095	20220823	-49.40	1500	20230428	4.40	2080	-24.71	20230209	1500	4.40	20230428	3095	-49.40	20220823	1500	4.40	20230428	2.04	N	037400	500	131 억	617230	N	N	N	N
49	20230622	110922	57	100.00	KOSDAQ	유통	N	N	N	N		N	1562	-7	5	-0.45	21193270	13610	30.04	1554	1564	1554	2035	1099	1569	1557.18	2.35	0	-478	1601	1585	1577	1561	1553	1581	1557	131	468	500	1030	1	1	26223346	410	5.76	0.31	12	0.05	271.00	5087.00	3095	20220823	-49.53	1500	20230428	4.13	2080	-24.90	20230209	1500	4.13	20230428	3095	-49.53	20220823	1500	4.13	20230428	2.04	N	037400	500	131 억	617230	N	N	N	N
50	20230622	100955	57	100.00	KOSDAQ	유통	N	N	N	N		N	1561	-8	5	-0.51	18313513	11765	25.97	1554	1564	1554	2035	1099	1569	1556.61	2.35	0	-293	1601	1585	1577	1561	1553	1581	1557	131	468	500	1030	1	1	26223346	409	5.76	0.31	12	0.04	271.00	5087.00	3095	20220823	-49.56	1500	20230428	4.07	2080	-24.95	20230209	1500	4.07	20230428	3095	-49.56	20220823	1500	4.07	20230428	2.04	N	037400	500	131 억	617230	N	N	N	N
51	20230622	090404	57	100.00	KOSDAQ	유통	N	N	N	N		N	1564	-5	5	-0.32	10590386	6814	15.04	1554	1564	1554	2035	1099	1569	1554.21	2.35	0	0	1601	1585	1577	1561	1553	1581	1557	131	468	500	1030	1	1	26223346	410	5.77	0.31	12	0.03	271.00	5087.00	3095	20220823	-49.47	1500	20230428	4.27	2080	-24.81	20230209	1500	4.27	20230428	3095	-49.47	20220823	1500	4.27	20230428	2.04	N	037400	500	131 억	617230	N	N	N	N
52	20230621	160901	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1569	-11	5	-0.70	71354937	45301	116.70	1580	1593	1569	2050	1106	1580	1575.13	2.37	0	-5396	1592	1586	1579	1573	1566	1589	1576	131	472	500	1040	1	1	26223346	411	5.79	0.31	12	0.17	271.00	5087.00	3115	20220620	-49.63	1500	20230428	4.60	2080	-24.57	20230209	1500	4.60	20230428	3095	-49.31	20220823	1500	4.60	20230428	2.01	N	037400	500	131 억	622655	N	N	N	N
53	20230621	150357	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1575	-5	5	-0.32	59213114	37572	96.79	1580	1593	1570	2050	1106	1580	1575.99	2.37	0	-4905	1592	1586	1579	1573	1566	1589	1576	131	472	500	1040	1	1	26223346	413	5.81	0.31	12	0.14	271.00	5087.00	3115	20220620	-49.44	1500	20230428	5.00	2080	-24.28	20230209	1500	5.00	20230428	3095	-49.11	20220823	1500	5.00	20230428	2.01	N	037400	500	131 억	622655	N	N	N	N
54	20230621	140507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1574	-6	5	-0.38	50598544	32104	82.70	1580	1593	1570	2050	1106	1580	1576.08	2.37	0	-4232	1592	1586	1579	1573	1566	1589	1576	131	472	500	1040	1	1	26223346	413	5.81	0.31	12	0.12	271.00	5087.00	3115	20220620	-49.47	1500	20230428	4.93	2080	-24.33	20230209	1500	4.93	20230428	3095	-49.14	20220823	1500	4.93	20230428	2.01	N	037400	500	131 억	622655	N	N	N	N
55	20230621	130508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1571	-9	5	-0.57	35491500	22493	57.94	1580	1593	1571	2050	1106	1580	1577.89	2.37	0	-3282	1592	1586	1579	1573	1566	1589	1576	131	472	500	1040	1	1	26223346	412	5.80	0.31	12	0.09	271.00	5087.00	3115	20220620	-49.57	1500	20230428	4.73	2080	-24.47	20230209	1500	4.73	20230428	3095	-49.24	20220823	1500	4.73	20230428	2.01	N	037400	500	131 억	622655	N	N	N	N
56	20230621	120503	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1577	-3	5	-0.19	29343499	18587	47.88	1580	1593	1575	2050	1106	1580	1578.71	2.37	0	-2895	1592	1586	1579	1573	1566	1589	1576	131	472	500	1040	1	1	26223346	414	5.82	0.31	12	0.07	271.00	5087.00	3115	20220620	-49.37	1500	20230428	5.13	2080	-24.18	20230209	1500	5.13	20230428	3095	-49.05	20220823	1500	5.13	20230428	2.01	N	037400	500	131 억	622655	N	N	N	N
57	20230621	110555	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1579	-1	5	-0.06	20348356	12877	33.17	1580	1593	1576	2050	1106	1580	1580.21	2.37	0	-2320	1592	1586	1579	1573	1566	1589	1576	131	472	500	1040	1	1	26223346	414	5.83	0.31	12	0.05	271.00	5087.00	3115	20220620	-49.31	1500	20230428	5.27	2080	-24.09	20230209	1500	5.27	20230428	3095	-48.98	20220823	1500	5.27	20230428	2.01	N	037400	500	131 억	622655	N	N	N	N
58	20230621	100627	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1580	0	3	0.00	8005522	5057	13.03	1580	1593	1580	2050	1106	1580	1583.06	2.37	0	-643	1592	1586	1579	1573	1566	1589	1576	131	472	500	1040	1	1	26223346	414	5.83	0.31	12	0.02	271.00	5087.00	3115	20220620	-49.28	1500	20230428	5.33	2080	-24.04	20230209	1500	5.33	20230428	3095	-48.95	20220823	1500	5.33	20230428	2.01	N	037400	500	131 억	622655	N	N	N	N
59	20230621	090121	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1580	0	3	0.00	1295600	820	2.11	1580	1580	1580	2050	1106	1580	1580.00	2.37	0	0	1592	1586	1579	1573	1566	1589	1576	131	472	500	1040	1	1	26223346	414	5.83	0.31	12	0.00	271.00	5087.00	3115	20220620	-49.28	1500	20230428	5.33	2080	-24.04	20230209	1500	5.33	20230428	3095	-48.95	20220823	1500	5.33	20230428	2.01	N	037400	500	131 억	622655	N	N	N	N
60	20230620	160258	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1580	6	2	0.38	61136788	38809	63.71	1574	1585	1572	2045	1102	1574	1575.33	2.38	0	-2529	1596	1585	1578	1567	1560	1581	1563	131	471	500	1030	1	1	26223346	414	5.83	0.31	12	0.15	271.00	5087.00	3215	20220617	-50.86	1500	20230428	5.33	2080	-24.04	20230209	1500	5.33	20230428	3115	-49.28	20220620	1500	5.33	20230428	2.00	N	037400	500	131 억	625212	N	N	N	N
61	20230620	150215	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1573	-1	5	-0.06	56789879	36055	59.19	1574	1585	1572	2045	1102	1574	1575.09	2.38	0	-2359	1596	1585	1578	1567	1560	1581	1563	131	471	500	1030	1	1	26223346	412	5.80	0.31	12	0.14	271.00	5087.00	3215	20220617	-51.07	1500	20230428	4.87	2080	-24.38	20230209	1500	4.87	20230428	3115	-49.50	20220620	1500	4.87	20230428	2.00	N	037400	500	131 억	625212	N	N	N	N
62	20230620	140131	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1575	1	2	0.06	53264631	33815	55.51	1574	1585	1572	2045	1102	1574	1575.18	2.38	0	-2071	1596	1585	1578	1567	1560	1581	1563	131	471	500	1030	1	1	26223346	413	5.81	0.31	12	0.13	271.00	5087.00	3215	20220617	-51.01	1500	20230428	5.00	2080	-24.28	20230209	1500	5.00	20230428	3115	-49.44	20220620	1500	5.00	20230428	2.00	N	037400	500	131 억	625212	N	N	N	N
63	20230620	130720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1573	-1	5	-0.06	46479504	29506	48.44	1574	1585	1572	2045	1102	1574	1575.26	2.38	0	-1606	1596	1585	1578	1567	1560	1581	1563	131	471	500	1030	1	1	26223346	412	5.80	0.31	12	0.11	271.00	5087.00	3215	20220617	-51.07	1500	20230428	4.87	2080	-24.38	20230209	1500	4.87	20230428	3115	-49.50	20220620	1500	4.87	20230428	2.00	N	037400	500	131 억	625212	N	N	N	N
64	20230620	120248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1574	0	3	0.00	37876066	24038	39.46	1574	1585	1574	2045	1102	1574	1575.67	2.38	0	-1011	1596	1585	1578	1567	1560	1581	1563	131	471	500	1030	1	1	26223346	413	5.81	0.31	12	0.09	271.00	5087.00	3215	20220617	-51.04	1500	20230428	4.93	2080	-24.33	20230209	1500	4.93	20230428	3115	-49.47	20220620	1500	4.93	20230428	2.00	N	037400	500	131 억	625212	N	N	N	N
65	20230620	110916	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1584	10	2	0.64	27446044	17416	28.59	1574	1585	1574	2045	1102	1574	1575.91	2.38	0	-346	1596	1585	1578	1567	1560	1581	1563	131	471	500	1030	1	1	26223346	415	5.85	0.31	12	0.07	271.00	5087.00	3215	20220617	-50.73	1500	20230428	5.60	2080	-23.85	20230209	1500	5.60	20230428	3115	-49.15	20220620	1500	5.60	20230428	2.00	N	037400	500	131 억	625212	N	N	N	N
66	20230620	100751	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1577	3	2	0.19	22594018	14348	23.56	1574	1579	1574	2045	1102	1574	1574.72	2.38	0	6	1596	1585	1578	1567	1560	1581	1563	131	471	500	1030	1	1	26223346	414	5.82	0.31	12	0.05	271.00	5087.00	3215	20220617	-50.95	1500	20230428	5.13	2080	-24.18	20230209	1500	5.13	20230428	3115	-49.37	20220620	1500	5.13	20230428	2.00	N	037400	500	131 억	625212	N	N	N	N
67	20230620	090245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1574	0	3	0.00	6949362	4415	7.25	1574	1575	1574	2045	1102	1574	1574.03	2.38	0	152	1596	1585	1578	1567	1560	1581	1563	131	471	500	1030	1	1	26223346	413	5.81	0.31	12	0.02	271.00	5087.00	3215	20220617	-51.04	1500	20230428	4.93	2080	-24.33	20230209	1500	4.93	20230428	3115	-49.47	20220620	1500	4.93	20230428	2.00	N	037400	500	131 억	625212	N	N	N	N
68	20230619	160321	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1574	4	2	0.25	95993178	60912	87.03	1576	1589	1571	2040	1099	1570	1575.93	2.39	0	-2625	1601	1585	1576	1560	1551	1581	1556	131	470	500	1030	1	1	26223346	413	5.81	0.31	12	0.23	271.00	5087.00	3215	20220617	-51.04	1500	20230428	4.93	2080	-24.33	20230209	1500	4.93	20230428	3115	-49.47	20220620	1500	4.93	20230428	2.00	N	037400	500	131 억	627834	N	N	N	N
69	20230619	150658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1574	4	2	0.25	92946205	58975	84.26	1576	1589	1571	2040	1099	1570	1576.03	2.39	0	-2216	1601	1585	1576	1560	1551	1581	1556	131	470	500	1030	1	1	26223346	413	5.81	0.31	12	0.22	271.00	5087.00	3215	20220617	-51.04	1500	20230428	4.93	2080	-24.33	20230209	1500	4.93	20230428	3115	-49.47	20220620	1500	4.93	20230428	2.00	N	037400	500	131 억	627834	N	N	N	N
70	20230619	140512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1572	2	2	0.13	89915486	57048	81.51	1576	1589	1572	2040	1099	1570	1576.14	2.39	0	-1986	1601	1585	1576	1560	1551	1581	1556	131	470	500	1030	1	1	26223346	412	5.80	0.31	12	0.22	271.00	5087.00	3215	20220617	-51.10	1500	20230428	4.80	2080	-24.42	20230209	1500	4.80	20230428	3115	-49.53	20220620	1500	4.80	20230428	2.00	N	037400	500	131 억	627834	N	N	N	N
71	20230619	130335	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1578	8	2	0.51	40276178	25508	36.45	1576	1589	1573	2040	1099	1570	1578.96	2.39	0	-815	1601	1585	1576	1560	1551	1581	1556	131	470	500	1030	1	1	26223346	414	5.82	0.31	12	0.10	271.00	5087.00	3215	20220617	-50.92	1500	20230428	5.20	2080	-24.13	20230209	1500	5.20	20230428	3115	-49.34	20220620	1500	5.20	20230428	2.00	N	037400	500	131 억	627834	N	N	N	N
72	20230619	120209	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1578	8	2	0.51	31654032	20032	28.62	1576	1589	1573	2040	1099	1570	1580.17	2.39	0	-416	1601	1585	1576	1560	1551	1581	1556	131	470	500	1030	1	1	26223346	414	5.82	0.31	12	0.08	271.00	5087.00	3215	20220617	-50.92	1500	20230428	5.20	2080	-24.13	20230209	1500	5.20	20230428	3115	-49.34	20220620	1500	5.20	20230428	2.00	N	037400	500	131 억	627834	N	N	N	N
73	20230619	110816	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1582	12	2	0.76	24635630	15577	22.26	1576	1589	1573	2040	1099	1570	1581.54	2.39	0	-228	1601	1585	1576	1560	1551	1581	1556	131	470	500	1030	1	1	26223346	415	5.84	0.31	12	0.06	271.00	5087.00	3215	20220617	-50.79	1500	20230428	5.47	2080	-23.94	20230209	1500	5.47	20230428	3115	-49.21	20220620	1500	5.47	20230428	2.00	N	037400	500	131 억	627834	N	N	N	N
74	20230619	100509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1578	8	2	0.51	19501616	12320	17.60	1576	1589	1576	2040	1099	1570	1582.92	2.39	0	-295	1601	1585	1576	1560	1551	1581	1556	131	470	500	1030	1	1	26223346	414	5.82	0.31	12	0.05	271.00	5087.00	3215	20220617	-50.92	1500	20230428	5.20	2080	-24.13	20230209	1500	5.20	20230428	3115	-49.34	20220620	1500	5.20	20230428	2.00	N	037400	500	131 억	627834	N	N	N	N
75	20230619	090625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1586	16	2	1.02	11309202	7143	10.21	1576	1589	1576	2040	1099	1570	1583.26	2.39	0	-591	1601	1585	1576	1560	1551	1581	1556	131	470	500	1030	1	1	26223346	416	5.85	0.31	12	0.03	271.00	5087.00	3215	20220617	-50.67	1500	20230428	5.73	2080	-23.75	20230209	1500	5.73	20230428	3115	-49.09	20220620	1500	5.73	20230428	2.00	N	037400	500	131 억	627834	N	N	N	N
76	20230616	160633	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1570	-22	5	-1.38	110101374	69904	353.01	1588	1592	1567	2065	1115	1592	1575.04	2.41	0	-4578	1599	1595	1588	1584	1577	1597	1586	131	475	500	1050	1	1	26223346	412	5.79	0.31	12	0.27	271.00	5087.00	3215	20220617	-51.17	1500	20230428	4.67	2080	-24.52	20230209	1500	4.67	20230428	3215	-51.17	20220617	1500	4.67	20230428	1.92	N	037400	500	131 억	632441	N	N	N	N
77	20230616	150929	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1578	-14	5	-0.88	78288832	49647	250.72	1588	1592	1567	2065	1115	1592	1576.91	2.41	0	-4090	1599	1595	1588	1584	1577	1597	1586	131	475	500	1050	1	1	26223346	414	5.82	0.31	12	0.19	271.00	5087.00	3215	20220617	-50.92	1500	20230428	5.20	2080	-24.13	20230209	1500	5.20	20230428	3215	-50.92	20220617	1500	5.20	20230428	1.92	N	037400	500	131 억	632441	N	N	N	N
78	20230616	140148	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1580	-12	5	-0.75	64619348	40982	206.96	1588	1592	1567	2065	1115	1592	1576.77	2.41	0	-2803	1599	1595	1588	1584	1577	1597	1586	131	475	500	1050	1	1	26223346	414	5.83	0.31	12	0.16	271.00	5087.00	3215	20220617	-50.86	1500	20230428	5.33	2080	-24.04	20230209	1500	5.33	20230428	3215	-50.86	20220617	1500	5.33	20230428	1.92	N	037400	500	131 억	632441	N	N	N	N
79	20230616	130345	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1577	-15	5	-0.94	61955580	39293	198.43	1588	1592	1567	2065	1115	1592	1576.76	2.41	0	-2033	1599	1595	1588	1584	1577	1597	1586	131	475	500	1050	1	1	26223346	414	5.82	0.31	12	0.15	271.00	5087.00	3215	20220617	-50.95	1500	20230428	5.13	2080	-24.18	20230209	1500	5.13	20230428	3215	-50.95	20220617	1500	5.13	20230428	1.92	N	037400	500	131 억	632441	N	N	N	N
80	20230616	120136	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1578	-14	5	-0.88	55548566	35234	177.93	1588	1592	1567	2065	1115	1592	1576.56	2.41	0	-1488	1599	1595	1588	1584	1577	1597	1586	131	475	500	1050	1	1	26223346	414	5.82	0.31	12	0.13	271.00	5087.00	3215	20220617	-50.92	1500	20230428	5.20	2080	-24.13	20230209	1500	5.20	20230428	3215	-50.92	20220617	1500	5.20	20230428	1.92	N	037400	500	131 억	632441	N	N	N	N
81	20230616	110947	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1572	-20	5	-1.26	50608173	32094	162.07	1588	1592	1567	2065	1115	1592	1576.87	2.41	0	-926	1599	1595	1588	1584	1577	1597	1586	131	475	500	1050	1	1	26223346	412	5.80	0.31	12	0.12	271.00	5087.00	3215	20220617	-51.10	1500	20230428	4.80	2080	-24.42	20230209	1500	4.80	20230428	3215	-51.10	20220617	1500	4.80	20230428	1.92	N	037400	500	131 억	632441	N	N	N	N
82	20230616	100144	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1578	-14	5	-0.88	19371349	12226	61.74	1588	1592	1577	2065	1115	1592	1584.44	2.41	0	-58	1599	1595	1588	1584	1577	1597	1586	131	475	500	1050	1	1	26223346	414	5.82	0.31	12	0.05	271.00	5087.00	3215	20220617	-50.92	1500	20230428	5.20	2080	-24.13	20230209	1500	5.20	20230428	3215	-50.92	20220617	1500	5.20	20230428	1.92	N	037400	500	131 억	632441	N	N	N	N
83	20230616	090946	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1592	0	3	0.00	5513199	3468	17.51	1588	1592	1588	2065	1115	1592	1589.73	2.41	0	160	1599	1595	1588	1584	1577	1597	1586	131	475	500	1050	1	1	26223346	417	5.87	0.31	12	0.01	271.00	5087.00	3215	20220617	-50.48	1500	20230428	6.13	2080	-23.46	20230209	1500	6.13	20230428	3215	-50.48	20220617	1500	6.13	20230428	1.92	N	037400	500	131 억	632441	N	N	N	N
84	20230615	150510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1585	-10	5	-0.63	26852261	16937	32.22	1586	1592	1581	2070	1117	1595	1585.42	2.43	0	-4369	1669	1631	1604	1566	1539	1651	1586	131	476	500	1050	1	1	26223346	416	5.85	0.31	12	0.06	271.00	5087.00	3215	20220617	-50.70	1500	20230428	5.67	2080	-23.80	20230209	1500	5.67	20230428	3215	-50.70	20220617	1500	5.67	20230428	1.92	N	037400	500	131 억	638097	N	N	N	N
85	20230615	140721	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1582	-13	5	-0.82	23237976	14664	27.89	1586	1591	1581	2070	1117	1595	1584.70	2.43	0	-3659	1669	1631	1604	1566	1539	1651	1586	131	476	500	1050	1	1	26223346	415	5.84	0.31	12	0.06	271.00	5087.00	3215	20220617	-50.79	1500	20230428	5.47	2080	-23.94	20230209	1500	5.47	20230428	3215	-50.79	20220617	1500	5.47	20230428	1.92	N	037400	500	131 억	638097	N	N	N	N
86	20230615	130927	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1585	-10	5	-0.63	19851857	12527	23.83	1586	1590	1581	2070	1117	1595	1584.73	2.43	0	-3051	1669	1631	1604	1566	1539	1651	1586	131	476	500	1050	1	1	26223346	416	5.85	0.31	12	0.05	271.00	5087.00	3215	20220617	-50.70	1500	20230428	5.67	2080	-23.80	20230209	1500	5.67	20230428	3215	-50.70	20220617	1500	5.67	20230428	1.92	N	037400	500	131 억	638097	N	N	N	N
87	20230615	120717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1583	-12	5	-0.75	18288977	11542	21.95	1586	1588	1581	2070	1117	1595	1584.56	2.43	0	-2932	1669	1631	1604	1566	1539	1651	1586	131	476	500	1050	1	1	26223346	415	5.84	0.31	12	0.04	271.00	5087.00	3215	20220617	-50.76	1500	20230428	5.53	2080	-23.89	20230209	1500	5.53	20230428	3215	-50.76	20220617	1500	5.53	20230428	1.92	N	037400	500	131 억	638097	N	N	N	N
88	20230615	110524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1587	-8	5	-0.50	15356027	9692	18.43	1586	1587	1581	2070	1117	1595	1584.40	2.43	0	-2639	1669	1631	1604	1566	1539	1651	1586	131	476	500	1050	1	1	26223346	416	5.86	0.31	12	0.04	271.00	5087.00	3215	20220617	-50.64	1500	20230428	5.80	2080	-23.70	20230209	1500	5.80	20230428	3215	-50.64	20220617	1500	5.80	20230428	1.92	N	037400	500	131 억	638097	N	N	N	N
89	20230611	184604	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1602	1	2	0.06	91107374	57011	216.29	1605	1606	1595	2080	1121	1601	1598.07	2.55	-4912	-4884	1649	1625	1607	1583	1565	1616	1574	131	479	500	1050	1	1	26223346	420	5.91	0.31	12	0.22	271.00	5087.00	3215	20220617	-50.17	1500	20230428	6.80	2080	-22.98	20230209	1500	6.80	20230428	3215	-50.17	20220617	1500	6.80	20230428	1.97	N	037400	500	131 억	667720	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History