KissMeData/335870/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161044	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1973	20	2	1.02	60834175	31110	89.71	1953	1979	1945	2535	1368	1953	1955.45	13.79	0	-923	2061	2007	1976	1922	1891	1991	1906	17	583	100	1170	1	1	16681422	329	-1.79	1.19	12	0.19	-1101.00	1659.00	21450	20220927	-90.80	1945	20230630	1.44	3560	-44.58	20230110	1945	1.44	20230630	21450	-90.80	20220927	1945	1.44	20230630	0.54	N	335870	100	16 억	2300020	N	N	N	N
3	20230630	151046	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1974	21	2	1.08	59384813	30374	87.58	1953	1979	1945	2535	1368	1953	1955.12	13.79	0	-949	2061	2007	1976	1922	1891	1991	1906	17	583	100	1170	1	1	16681422	329	-1.79	1.19	12	0.18	-1101.00	1659.00	21450	20220927	-90.80	1945	20230630	1.49	3560	-44.55	20230110	1945	1.49	20230630	21450	-90.80	20220927	1945	1.49	20230630	0.54	N	335870	100	16 억	2300020	N	N	N	N
4	20230630	141045	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1963	10	2	0.51	52377737	26793	77.26	1953	1979	1945	2535	1368	1953	1954.90	13.79	0	-724	2061	2007	1976	1922	1891	1991	1906	17	583	100	1170	1	1	16681422	327	-1.78	1.18	12	0.16	-1101.00	1659.00	21450	20220927	-90.85	1945	20230630	0.93	3560	-44.86	20230110	1945	0.93	20230630	21450	-90.85	20220927	1945	0.93	20230630	0.54	N	335870	100	16 억	2300020	N	N	N	N
5	20230630	131044	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1973	20	2	1.02	41059542	21055	60.71	1953	1976	1945	2535	1368	1953	1950.11	13.79	0	-397	2061	2007	1976	1922	1891	1991	1906	17	583	100	1170	1	1	16681422	329	-1.79	1.19	12	0.13	-1101.00	1659.00	21450	20220927	-90.80	1945	20230630	1.44	3560	-44.58	20230110	1945	1.44	20230630	21450	-90.80	20220927	1945	1.44	20230630	0.54	N	335870	100	16 억	2300020	N	N	N	N
6	20230630	121041	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1971	18	2	0.92	37977134	19480	56.17	1953	1976	1945	2535	1368	1953	1949.54	13.79	0	-312	2061	2007	1976	1922	1891	1991	1906	17	583	100	1170	1	1	16681422	329	-1.79	1.19	12	0.12	-1101.00	1659.00	21450	20220927	-90.81	1945	20230630	1.34	3560	-44.63	20230110	1945	1.34	20230630	21450	-90.81	20220927	1945	1.34	20230630	0.54	N	335870	100	16 억	2300020	N	N	N	N
7	20230630	111036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1959	6	2	0.31	29645428	15219	43.88	1953	1976	1945	2535	1368	1953	1947.92	13.79	0	-364	2061	2007	1976	1922	1891	1991	1906	17	583	100	1170	1	1	16681422	327	-1.78	1.18	12	0.09	-1101.00	1659.00	21450	20220927	-90.87	1945	20230630	0.72	3560	-44.97	20230110	1945	0.72	20230630	21450	-90.87	20220927	1945	0.72	20230630	0.54	N	335870	100	16 억	2300020	N	N	N	N
8	20230630	101045	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1949	-4	5	-0.20	17797253	9142	26.36	1953	1976	1945	2535	1368	1953	1946.76	13.79	0	-278	2061	2007	1976	1922	1891	1991	1906	17	583	100	1170	1	1	16681422	325	-1.77	1.17	12	0.05	-1101.00	1659.00	21450	20220927	-90.91	1945	20230630	0.21	3560	-45.25	20230110	1945	0.21	20230630	21450	-90.91	20220927	1945	0.21	20230630	0.54	N	335870	100	16 억	2300020	N	N	N	N
9	20230630	091045	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1955	2	2	0.10	9551260	4909	14.16	1953	1955	1945	2535	1368	1953	1945.66	13.79	0	-188	2061	2007	1976	1922	1891	1991	1906	17	583	100	1170	1	1	16681422	326	-1.78	1.18	12	0.03	-1101.00	1659.00	21450	20220927	-90.89	1945	20230630	0.51	3560	-45.08	20230110	1945	0.51	20230630	21450	-90.89	20220927	1945	0.51	20230630	0.54	N	335870	100	16 억	2300020	N	N	N	N
10	20230629	161038	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1953	-30	5	-1.51	67867578	34680	252.35	1984	2030	1945	2575	1389	1983	1956.98	13.81	0	-4232	2003	1993	1984	1974	1965	1988	1969	17	593	100	1180	1	1	16681422	326	-1.77	1.18	12	0.21	-1101.00	1659.00	21450	20220927	-90.90	1945	20230629	0.41	3560	-45.14	20230110	1945	0.41	20230629	21450	-90.90	20220927	1945	0.41	20230629	0.54	N	335870	100	16 억	2303529	N	N	N	N
11	20230629	151038	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1950	-33	5	-1.66	63776043	32585	237.10	1984	2030	1945	2575	1389	1983	1957.22	13.81	0	-4106	2003	1993	1984	1974	1965	1988	1969	17	593	100	1180	1	1	16681422	325	-1.77	1.18	12	0.20	-1101.00	1659.00	21450	20220927	-90.91	1945	20230629	0.26	3560	-45.22	20230110	1945	0.26	20230629	21450	-90.91	20220927	1945	0.26	20230629	0.54	N	335870	100	16 억	2303529	N	N	N	N
12	20230629	141037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1947	-36	5	-1.82	38365187	19543	142.20	1984	2030	1946	2575	1389	1983	1963.12	13.81	0	-3816	2003	1993	1984	1974	1965	1988	1969	17	593	100	1180	1	1	16681422	325	-1.77	1.17	12	0.12	-1101.00	1659.00	21450	20220927	-90.92	1946	20230629	0.05	3560	-45.31	20230110	1946	0.05	20230629	21450	-90.92	20220927	1946	0.05	20230629	0.54	N	335870	100	16 억	2303529	N	N	N	N
13	20230629	131035	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1962	-21	5	-1.06	31080954	15807	115.02	1984	2030	1950	2575	1389	1983	1966.28	13.81	0	-3202	2003	1993	1984	1974	1965	1988	1969	17	593	100	1180	1	1	16681422	327	-1.78	1.18	12	0.09	-1101.00	1659.00	21450	20220927	-90.85	1950	20230629	0.62	3560	-44.89	20230110	1950	0.62	20230629	21450	-90.85	20220927	1950	0.62	20230629	0.54	N	335870	100	16 억	2303529	N	N	N	N
14	20230629	121040	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1961	-22	5	-1.11	25882783	13145	95.65	1984	2030	1956	2575	1389	1983	1969.02	13.81	0	-2667	2003	1993	1984	1974	1965	1988	1969	17	593	100	1180	1	1	16681422	327	-1.78	1.18	12	0.08	-1101.00	1659.00	21450	20220927	-90.86	1956	20230629	0.26	3560	-44.92	20230110	1956	0.26	20230629	21450	-90.86	20220927	1956	0.26	20230629	0.54	N	335870	100	16 억	2303529	N	N	N	N
15	20230629	111041	57	100.00	KOSDAQ		유통	N	N	N	N	N	1970	-13	5	-0.66	13294906	6728	48.96	1984	2030	1963	2575	1389	1983	1976.06	13.81	0	-1837	2003	1993	1984	1974	1965	1988	1969	17	593	100	1180	1	1	16681422	329	-1.79	1.19	12	0.04	-1101.00	1659.00	21450	20220927	-90.82	1960	20230622	0.51	3560	-44.66	20230110	1960	0.51	20230622	21450	-90.82	20220927	1960	0.51	20230622	0.54	N	335870	100	16 억	2303529	N	N	N	N
16	20230629	101043	57	100.00	KOSDAQ		유통	N	N	N	N	N	1968	-15	5	-0.76	10101719	5111	37.19	1984	2030	1963	2575	1389	1983	1976.47	13.81	0	-1135	2003	1993	1984	1974	1965	1988	1969	17	593	100	1180	1	1	16681422	328	-1.79	1.19	12	0.03	-1101.00	1659.00	21450	20220927	-90.83	1960	20230622	0.41	3560	-44.72	20230110	1960	0.41	20230622	21450	-90.83	20220927	1960	0.41	20230622	0.54	N	335870	100	16 억	2303529	N	N	N	N
17	20230629	090937	57	100.00	KOSDAQ		유통	N	N	N	N	N	1984	1	2	0.05	5595846	2836	20.64	1984	2030	1963	2575	1389	1983	1973.15	13.81	0	-190	2003	1993	1984	1974	1965	1988	1969	17	593	100	1180	1	1	16681422	331	-1.80	1.20	12	0.02	-1101.00	1659.00	21450	20220927	-90.75	1960	20230622	1.22	3560	-44.27	20230110	1960	1.22	20230622	21450	-90.75	20220927	1960	1.22	20230622	0.54	N	335870	100	16 억	2303529	N	N	N	N
18	20230628	161025	57	100.00	KOSDAQ		유통	N	N	N	N	N	1983	-11	5	-0.55	26874647	13541	46.80	1990	1994	1975	2590	1396	1994	1984.69	13.81	0	-756	2062	2028	2006	1972	1950	2017	1961	17	597	100	1190	1	1	16681422	331	-1.80	1.20	12	0.08	-1101.00	1659.00	21450	20220927	-90.76	1960	20230622	1.17	3560	-44.30	20230110	1960	1.17	20230622	21450	-90.76	20220927	1960	1.17	20230622	0.54	N	335870	100	16 억	2303933	N	N	N	N
19	20230628	151033	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	-4	5	-0.20	26148834	13175	45.54	1990	1994	1975	2590	1396	1994	1984.73	13.81	0	-751	2062	2028	2006	1972	1950	2017	1961	17	597	100	1190	1	1	16681422	332	-1.81	1.20	12	0.08	-1101.00	1659.00	21450	20220927	-90.72	1960	20230622	1.53	3560	-44.10	20230110	1960	1.53	20230622	21450	-90.72	20220927	1960	1.53	20230622	0.54	N	335870	100	16 억	2303933	N	N	N	N
20	20230628	141031	57	100.00	KOSDAQ		유통	N	N	N	N	N	1987	-7	5	-0.35	24534305	12364	42.73	1990	1994	1975	2590	1396	1994	1984.33	13.81	0	-546	2062	2028	2006	1972	1950	2017	1961	17	597	100	1190	1	1	16681422	331	-1.80	1.20	12	0.07	-1101.00	1659.00	21450	20220927	-90.74	1960	20230622	1.38	3560	-44.19	20230110	1960	1.38	20230622	21450	-90.74	20220927	1960	1.38	20230622	0.54	N	335870	100	16 억	2303933	N	N	N	N
21	20230628	131032	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	0	3	0.00	24251646	12222	42.24	1990	1994	1975	2590	1396	1994	1984.26	13.81	0	-442	2062	2028	2006	1972	1950	2017	1961	17	597	100	1190	1	1	16681422	333	-1.81	1.20	12	0.07	-1101.00	1659.00	21450	20220927	-90.70	1960	20230622	1.73	3560	-43.99	20230110	1960	1.73	20230622	21450	-90.70	20220927	1960	1.73	20230622	0.54	N	335870	100	16 억	2303933	N	N	N	N
22	20230628	121044	57	100.00	KOSDAQ		유통	N	N	N	N	N	1989	-5	5	-0.25	20167923	10170	35.15	1990	1990	1975	2590	1396	1994	1983.08	13.81	0	-391	2062	2028	2006	1972	1950	2017	1961	17	597	100	1190	1	1	16681422	332	-1.81	1.20	12	0.06	-1101.00	1659.00	21450	20220927	-90.73	1960	20230622	1.48	3560	-44.13	20230110	1960	1.48	20230622	21450	-90.73	20220927	1960	1.48	20230622	0.54	N	335870	100	16 억	2303933	N	N	N	N
23	20230628	111039	57	100.00	KOSDAQ		유통	N	N	N	N	N	1989	-5	5	-0.25	18193147	9174	31.71	1990	1990	1975	2590	1396	1994	1983.12	13.81	0	-396	2062	2028	2006	1972	1950	2017	1961	17	597	100	1190	1	1	16681422	332	-1.81	1.20	12	0.05	-1101.00	1659.00	21450	20220927	-90.73	1960	20230622	1.48	3560	-44.13	20230110	1960	1.48	20230622	21450	-90.73	20220927	1960	1.48	20230622	0.54	N	335870	100	16 억	2303933	N	N	N	N
24	20230628	101039	57	100.00	KOSDAQ		유통	N	N	N	N	N	1981	-13	5	-0.65	14057303	7087	24.50	1990	1990	1975	2590	1396	1994	1983.53	13.81	0	-293	2062	2028	2006	1972	1950	2017	1961	17	597	100	1190	1	1	16681422	330	-1.80	1.19	12	0.04	-1101.00	1659.00	21450	20220927	-90.76	1960	20230622	1.07	3560	-44.35	20230110	1960	1.07	20230622	21450	-90.76	20220927	1960	1.07	20230622	0.54	N	335870	100	16 억	2303933	N	N	N	N
25	20230628	091034	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	-4	5	-0.20	8597774	4334	14.98	1990	1990	1975	2590	1396	1994	1983.80	13.81	0	127	2062	2028	2006	1972	1950	2017	1961	17	597	100	1190	1	1	16681422	332	-1.81	1.20	12	0.03	-1101.00	1659.00	21450	20220927	-90.72	1960	20230622	1.53	3560	-44.10	20230110	1960	1.53	20230622	21450	-90.72	20220927	1960	1.53	20230622	0.54	N	335870	100	16 억	2303933	N	N	N	N
26	20230627	161034	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	13	2	0.66	57662735	28861	131.89	2040	2040	1984	2575	1387	1981	1997.95	13.82	0	-2455	2027	2004	1987	1964	1947	1995	1955	17	594	100	1180	1	1	16681422	333	-1.81	1.20	12	0.17	-1101.00	1659.00	21450	20220927	-90.70	1960	20230622	1.73	3560	-43.99	20230110	1960	1.73	20230622	21450	-90.70	20220927	1960	1.73	20230622	0.54	N	335870	100	16 억	2305419	N	N	N	N
27	20230627	151044	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	13	2	0.66	52022719	26043	119.02	2040	2040	1984	2575	1387	1981	1997.57	13.82	0	-2581	2027	2004	1987	1964	1947	1995	1955	17	594	100	1180	1	1	16681422	333	-1.81	1.20	12	0.16	-1101.00	1659.00	21450	20220927	-90.70	1960	20230622	1.73	3560	-43.99	20230110	1960	1.73	20230622	21450	-90.70	20220927	1960	1.73	20230622	0.54	N	335870	100	16 억	2305419	N	N	N	N
28	20230627	141052	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	12	2	0.61	38936982	19478	89.01	2040	2040	1984	2575	1387	1981	1999.02	13.82	0	-2437	2027	2004	1987	1964	1947	1995	1955	17	594	100	1180	1	1	16681422	332	-1.81	1.20	12	0.12	-1101.00	1659.00	21450	20220927	-90.71	1960	20230622	1.68	3560	-44.02	20230110	1960	1.68	20230622	21450	-90.71	20220927	1960	1.68	20230622	0.54	N	335870	100	16 억	2305419	N	N	N	N
29	20230627	131049	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	19	2	0.96	22641943	11301	51.65	2040	2040	1991	2575	1387	1981	2003.53	13.82	0	-1491	2027	2004	1987	1964	1947	1995	1955	17	594	100	1180	5	1	16681422	334	-1.82	1.21	12	0.07	-1101.00	1659.00	21450	20220927	-90.68	1960	20230622	2.04	3560	-43.82	20230110	1960	2.04	20230622	21450	-90.68	20220927	1960	2.04	20230622	0.54	N	335870	100	16 억	2305419	N	N	N	N
30	20230627	121050	57	100.00	KOSDAQ		유통	N	N	N	N	N	1996	15	2	0.76	19068204	9508	43.45	2040	2040	1991	2575	1387	1981	2005.49	13.82	0	-1438	2027	2004	1987	1964	1947	1995	1955	17	594	100	1180	1	1	16681422	333	-1.81	1.20	12	0.06	-1101.00	1659.00	21450	20220927	-90.69	1960	20230622	1.84	3560	-43.93	20230110	1960	1.84	20230622	21450	-90.69	20220927	1960	1.84	20230622	0.54	N	335870	100	16 억	2305419	N	N	N	N
31	20230627	111100	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	29	2	1.46	11446925	5689	26.00	2040	2040	1992	2575	1387	1981	2012.12	13.82	0	-1375	2027	2004	1987	1964	1947	1995	1955	17	594	100	1180	5	1	16681422	335	-1.83	1.21	12	0.03	-1101.00	1659.00	21450	20220927	-90.63	1960	20230622	2.55	3560	-43.54	20230110	1960	2.55	20230622	21450	-90.63	20220927	1960	2.55	20230622	0.54	N	335870	100	16 억	2305419	N	N	N	N
32	20230627	101028	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	19	2	0.96	11021925	5477	25.03	2040	2040	1992	2575	1387	1981	2012.40	13.82	0	-1369	2027	2004	1987	1964	1947	1995	1955	17	594	100	1180	5	1	16681422	334	-1.82	1.21	12	0.03	-1101.00	1659.00	21450	20220927	-90.68	1960	20230622	2.04	3560	-43.82	20230110	1960	2.04	20230622	21450	-90.68	20220927	1960	2.04	20230622	0.54	N	335870	100	16 억	2305419	N	N	N	N
33	20230627	091033	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	19	2	0.96	8958215	4445	20.31	2040	2040	2000	2575	1387	1981	2015.35	13.82	0	-953	2027	2004	1987	1964	1947	1995	1955	17	594	100	1180	5	1	16681422	334	-1.82	1.21	12	0.03	-1101.00	1659.00	21450	20220927	-90.68	1960	20230622	2.04	3560	-43.82	20230110	1960	2.04	20230622	21450	-90.68	20220927	1960	2.04	20230622	0.54	N	335870	100	16 억	2305419	N	N	N	N
34	20230626	161033	57	100.00	KOSDAQ		유통	N	N	N	N	N	1981	-6	5	-0.30	43469516	21877	100.38	1997	2010	1970	2580	1391	1987	1987.00	13.83	0	-1779	2022	2004	1987	1969	1952	2013	1978	17	594	100	1190	1	1	16681422	330	-1.80	1.19	12	0.13	-1101.00	1659.00	21450	20220927	-90.76	1960	20230622	1.07	3560	-44.35	20230110	1960	1.07	20230622	21450	-90.76	20220927	1960	1.07	20230622	0.56	N	335870	100	16 억	2306428	N	Y	N	N
35	20230626	151040	57	100.00	KOSDAQ		유통	N	N	N	N	N	1996	9	2	0.45	38962122	19623	90.04	1997	2005	1970	2580	1391	1987	1985.53	13.83	0	-1676	2022	2004	1987	1969	1952	2013	1978	17	594	100	1190	1	1	16681422	333	-1.81	1.20	12	0.12	-1101.00	1659.00	21450	20220927	-90.69	1960	20230622	1.84	3560	-43.93	20230110	1960	1.84	20230622	21450	-90.69	20220927	1960	1.84	20230622	0.56	N	335870	100	16 억	2306428	N	N	N	N
36	20230626	141037	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	3	2	0.15	22146980	11174	51.27	1997	2000	1970	2580	1391	1987	1982.01	13.83	0	-1476	2022	2004	1987	1969	1952	2013	1978	17	594	100	1190	1	1	16681422	332	-1.81	1.20	12	0.07	-1101.00	1659.00	21450	20220927	-90.72	1960	20230622	1.53	3560	-44.10	20230110	1960	1.53	20230622	21450	-90.72	20220927	1960	1.53	20230622	0.56	N	335870	100	16 억	2306428	N	N	N	N
37	20230626	121033	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	3	2	0.15	18566911	9375	43.02	1997	2000	1970	2580	1391	1987	1980.47	13.83	0	-1326	2022	2004	1987	1969	1952	2013	1978	17	594	100	1190	1	1	16681422	332	-1.81	1.20	12	0.06	-1101.00	1659.00	21450	20220927	-90.72	1960	20230622	1.53	3560	-44.10	20230110	1960	1.53	20230622	21450	-90.72	20220927	1960	1.53	20230622	0.56	N	335870	100	16 억	2306428	N	N	N	N
38	20230626	111032	57	100.00	KOSDAQ		유통	N	N	N	N	N	1983	-4	5	-0.20	14904539	7528	34.54	1997	2000	1970	2580	1391	1987	1979.88	13.83	0	-1159	2022	2004	1987	1969	1952	2013	1978	17	594	100	1190	1	1	16681422	331	-1.80	1.20	12	0.05	-1101.00	1659.00	21450	20220927	-90.76	1960	20230622	1.17	3560	-44.30	20230110	1960	1.17	20230622	21450	-90.76	20220927	1960	1.17	20230622	0.56	N	335870	100	16 억	2306428	N	N	N	N
39	20230626	101030	57	100.00	KOSDAQ		유통	N	N	N	N	N	1975	-12	5	-0.60	9554484	4818	22.11	1997	2000	1970	2580	1391	1987	1983.08	13.83	0	-910	2022	2004	1987	1969	1952	2013	1978	17	594	100	1190	1	1	16681422	329	-1.79	1.19	12	0.03	-1101.00	1659.00	21450	20220927	-90.79	1960	20230622	0.77	3560	-44.52	20230110	1960	0.77	20230622	21450	-90.79	20220927	1960	0.77	20230622	0.56	N	335870	100	16 억	2306428	N	N	N	N
40	20230626	091036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1970	-17	5	-0.86	7026723	3545	16.27	1997	2000	1970	2580	1391	1987	1982.15	13.83	0	-126	2022	2004	1987	1969	1952	2013	1978	17	594	100	1190	1	1	16681422	329	-1.79	1.19	12	0.02	-1101.00	1659.00	21450	20220927	-90.82	1960	20230622	0.51	3560	-44.66	20230110	1960	0.51	20230622	21450	-90.82	20220927	1960	0.51	20230622	0.56	N	335870	100	16 억	2306428	N	N	N	N
41	20230623	185339	57	100.00	KOSDAQ		유통	N	N	N	N	N	1987	3	2	0.15	43298313	21794	79.05	1984	2005	1970	2575	1389	1984	1986.71	13.83	-472	-1212	2061	2022	1991	1952	1921	2007	1937	17	593	100	1190	1	1	16681422	331	-1.80	1.20	12	0.13	-1101.00	1659.00	21450	20220927	-90.74	1960	20230622	1.38	3560	-44.19	20230110	1960	1.38	20230622	21450	-90.74	20220927	1960	1.38	20230622	0.55	N	335870	100	16 억	2306428	N	N	N	N
42	20230623	140834	57	100.00	KOSDAQ		유통	N	N	N	N	N	1981	-3	5	-0.15	37204662	18717	67.89	1984	2005	1977	2575	1389	1984	1987.75	13.83	0	-286	2061	2022	1991	1952	1921	2007	1937	17	593	100	1190	1	1	16681422	330	-1.80	1.19	12	0.11	-1101.00	1659.00	21450	20220927	-90.76	1960	20230622	1.07	3560	-44.35	20230110	1960	1.07	20230622	21450	-90.76	20220927	1960	1.07	20230622	0.55	N	335870	100	16 억	2306900	N	N	N	N
43	20230622	160946	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1984	-11	5	-0.55	54976167	27542	94.87	1987	2030	1960	2590	1397	1995	1996.08	13.84	0	-2837	2035	2015	2005	1985	1975	2010	1980	17	596	100	1190	1	1	16681422	331	-1.80	1.20	12	0.17	-1101.00	1659.00	21450	20220927	-90.75	1960	20230622	1.22	3560	-44.27	20230110	1960	1.22	20230622	21450	-90.75	20220927	1960	1.22	20230622	0.55	N	335870	100	16 억	2308709	N	N	N	N
44	20230622	150238	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1999	4	2	0.20	50389725	25240	86.94	1987	2030	1960	2590	1397	1995	1996.42	13.84	0	-2751	2035	2015	2005	1985	1975	2010	1980	17	596	100	1190	1	1	16681422	333	-1.82	1.20	12	0.15	-1101.00	1659.00	21450	20220927	-90.68	1960	20230622	1.99	3560	-43.85	20230110	1960	1.99	20230622	21450	-90.68	20220927	1960	1.99	20230622	0.55	N	335870	100	16 억	2308709	N	N	N	N
45	20230622	140556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1997	2	2	0.10	49378167	24734	85.20	1987	2030	1960	2590	1397	1995	1996.37	13.84	0	-2681	2035	2015	2005	1985	1975	2010	1980	17	596	100	1190	1	1	16681422	333	-1.81	1.20	12	0.15	-1101.00	1659.00	21450	20220927	-90.69	1960	20230622	1.89	3560	-43.90	20230110	1960	1.89	20230622	21450	-90.69	20220927	1960	1.89	20230622	0.55	N	335870	100	16 억	2308709	N	N	N	N
46	20230622	130930	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1998	3	2	0.15	49290262	24690	85.05	1987	2030	1960	2590	1397	1995	1996.37	13.84	0	-2679	2035	2015	2005	1985	1975	2010	1980	17	596	100	1190	1	1	16681422	333	-1.81	1.20	12	0.15	-1101.00	1659.00	21450	20220927	-90.69	1960	20230622	1.94	3560	-43.88	20230110	1960	1.94	20230622	21450	-90.69	20220927	1960	1.94	20230622	0.55	N	335870	100	16 억	2308709	N	N	N	N
47	20230622	120603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	5	2	0.25	48558877	24322	83.78	1987	2030	1960	2590	1397	1995	1996.50	13.84	0	-2680	2035	2015	2005	1985	1975	2010	1980	17	596	100	1190	5	1	16681422	334	-1.82	1.21	12	0.15	-1101.00	1659.00	21450	20220927	-90.68	1960	20230622	2.04	3560	-43.82	20230110	1960	2.04	20230622	21450	-90.68	20220927	1960	2.04	20230622	0.55	N	335870	100	16 억	2308709	N	N	N	N
48	20230622	110405	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2010	15	2	0.75	40462089	20262	69.79	1987	2030	1960	2590	1397	1995	1996.94	13.84	0	-2429	2035	2015	2005	1985	1975	2010	1980	17	596	100	1190	5	1	16681422	335	-1.83	1.21	12	0.12	-1101.00	1659.00	21450	20220927	-90.63	1960	20230622	2.55	3560	-43.54	20230110	1960	2.55	20230622	21450	-90.63	20220927	1960	2.55	20230622	0.55	N	335870	100	16 억	2308709	N	N	N	N
49	20230622	100542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1993	-2	5	-0.10	21032389	10604	36.53	1987	1995	1960	2590	1397	1995	1983.44	13.84	0	-1548	2035	2015	2005	1985	1975	2010	1980	17	596	100	1190	1	1	16681422	332	-1.81	1.20	12	0.06	-1101.00	1659.00	21450	20220927	-90.71	1960	20230622	1.68	3560	-44.02	20230110	1960	1.68	20230622	21450	-90.71	20220927	1960	1.68	20230622	0.55	N	335870	100	16 억	2308709	N	N	N	N
50	20230622	090523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1985	-10	5	-0.50	7167424	3609	12.43	1987	1987	1981	2590	1397	1995	1985.99	13.84	0	-1181	2035	2015	2005	1985	1975	2010	1980	17	596	100	1190	1	1	16681422	331	-1.80	1.20	12	0.02	-1101.00	1659.00	21450	20220927	-90.75	1981	20230622	0.20	3560	-44.24	20230110	1981	0.20	20230622	21450	-90.75	20220927	1981	0.20	20230622	0.55	N	335870	100	16 억	2308709	N	N	N	N
51	20230621	160932	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1995	-15	5	-0.75	58121446	28981	95.61	2020	2025	1995	2610	1410	2010	2005.50	13.85	0	-2187	2070	2040	2025	1995	1980	2032	1987	17	600	100	1200	1	1	16681422	333	-1.81	1.20	12	0.17	-1101.00	1659.00	21450	20220927	-90.70	1995	20230621	0.00	3560	-43.96	20230110	1995	0.00	20230621	21450	-90.70	20220927	1995	0.00	20230621	0.55	N	335870	100	16 억	2310304	N	N	N	N
52	20230621	150529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	-10	5	-0.50	50255244	25041	82.61	2020	2025	1996	2610	1410	2010	2006.92	13.85	0	-2149	2070	2040	2025	1995	1980	2032	1987	17	600	100	1200	5	1	16681422	334	-1.82	1.21	12	0.15	-1101.00	1659.00	21450	20220927	-90.68	1996	20230621	0.20	3560	-43.82	20230110	1996	0.20	20230621	21450	-90.68	20220927	1996	0.20	20230621	0.55	N	335870	100	16 억	2310304	N	N	N	N
53	20230621	140901	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2020	10	2	0.50	49507608	24667	81.38	2020	2025	1996	2610	1410	2010	2007.04	13.85	0	-2154	2070	2040	2025	1995	1980	2032	1987	17	600	100	1200	5	1	16681422	337	-1.83	1.22	12	0.15	-1101.00	1659.00	21450	20220927	-90.58	1996	20230621	1.20	3560	-43.26	20230110	1996	1.20	20230621	21450	-90.58	20220927	1996	1.20	20230621	0.55	N	335870	100	16 억	2310304	N	N	N	N
54	20230621	130213	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-10	5	-0.50	37051541	18434	60.81	2020	2025	1999	2610	1410	2010	2009.96	13.85	0	-1002	2070	2040	2025	1995	1980	2032	1987	17	600	100	1200	5	1	16681422	334	-1.82	1.21	12	0.11	-1101.00	1659.00	21450	20220927	-90.68	1996	20230615	0.20	3560	-43.82	20230110	1996	0.20	20230615	21450	-90.68	20220927	1996	0.20	20230615	0.55	N	335870	100	16 억	2310304	N	N	N	N
55	20230621	120620	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-10	5	-0.50	34304175	17060	56.28	2020	2025	1999	2610	1410	2010	2010.80	13.85	0	-944	2070	2040	2025	1995	1980	2032	1987	17	600	100	1200	5	1	16681422	334	-1.82	1.21	12	0.10	-1101.00	1659.00	21450	20220927	-90.68	1996	20230615	0.20	3560	-43.82	20230110	1996	0.20	20230615	21450	-90.68	20220927	1996	0.20	20230615	0.55	N	335870	100	16 억	2310304	N	N	N	N
56	20230621	110917	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-11	5	-0.55	30566724	15191	50.12	2020	2025	1999	2610	1410	2010	2012.16	13.85	0	-927	2070	2040	2025	1995	1980	2032	1987	17	600	100	1200	1	1	16681422	333	-1.82	1.20	12	0.09	-1101.00	1659.00	21450	20220927	-90.68	1996	20230615	0.15	3560	-43.85	20230110	1996	0.15	20230615	21450	-90.68	20220927	1996	0.15	20230615	0.55	N	335870	100	16 억	2310304	N	N	N	N
57	20230621	100556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-5	5	-0.25	24667185	12241	40.38	2020	2025	2000	2610	1410	2010	2015.13	13.85	0	-997	2070	2040	2025	1995	1980	2032	1987	17	600	100	1200	5	1	16681422	334	-1.82	1.21	12	0.07	-1101.00	1659.00	21450	20220927	-90.65	1996	20230615	0.45	3560	-43.68	20230110	1996	0.45	20230615	21450	-90.65	20220927	1996	0.45	20230615	0.55	N	335870	100	16 억	2310304	N	N	N	N
58	20230621	090423	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	15	2	0.75	2222160	1100	3.63	2020	2025	2020	2610	1410	2010	2020.15	13.85	0	-139	2070	2040	2025	1995	1980	2032	1987	17	600	100	1200	5	1	16681422	338	-1.84	1.22	12	0.01	-1101.00	1659.00	21450	20220927	-90.56	1996	20230615	1.45	3560	-43.12	20230110	1996	1.45	20230615	21450	-90.56	20220927	1996	1.45	20230615	0.55	N	335870	100	16 억	2310304	N	N	N	N
59	20230620	160341	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-10	5	-0.50	60523280	29892	112.52	2040	2055	2010	2625	1415	2020	2024.73	13.85	0	-509	2126	2072	2041	1987	1956	2057	1972	17	605	100	1210	5	1	16681422	335	-1.83	1.21	12	0.18	-1101.00	1659.00	21450	20220927	-90.63	1996	20230615	0.70	3560	-43.54	20230110	1996	0.70	20230615	21450	-90.63	20220927	1996	0.70	20230615	0.55	N	335870	100	16 억	2309912	N	N	N	N
60	20230620	150252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-5	5	-0.25	57061790	28170	106.04	2040	2055	2010	2625	1415	2020	2025.62	13.85	0	-167	2126	2072	2041	1987	1956	2057	1972	17	605	100	1210	5	1	16681422	336	-1.83	1.21	12	0.17	-1101.00	1659.00	21450	20220927	-90.61	1996	20230615	0.95	3560	-43.40	20230110	1996	0.95	20230615	21450	-90.61	20220927	1996	0.95	20230615	0.55	N	335870	100	16 억	2309912	N	N	N	N
61	20230620	140842	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-5	5	-0.25	55842390	27564	103.76	2040	2055	2010	2625	1415	2020	2025.92	13.85	0	-137	2126	2072	2041	1987	1956	2057	1972	17	605	100	1210	5	1	16681422	336	-1.83	1.21	12	0.17	-1101.00	1659.00	21450	20220927	-90.61	1996	20230615	0.95	3560	-43.40	20230110	1996	0.95	20230615	21450	-90.61	20220927	1996	0.95	20230615	0.55	N	335870	100	16 억	2309912	N	N	N	N
62	20230620	130701	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	15	2	0.74	33847205	16710	62.90	2040	2055	2020	2625	1415	2020	2025.57	13.85	0	-703	2126	2072	2041	1987	1956	2057	1972	17	605	100	1210	5	1	16681422	339	-1.85	1.23	12	0.10	-1101.00	1659.00	21450	20220927	-90.51	1996	20230615	1.95	3560	-42.84	20230110	1996	1.95	20230615	21450	-90.51	20220927	1996	1.95	20230615	0.55	N	335870	100	16 억	2309912	N	N	N	N
63	20230620	120743	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	0	3	0.00	28800265	14227	53.55	2040	2055	2020	2625	1415	2020	2024.34	13.85	0	-636	2126	2072	2041	1987	1956	2057	1972	17	605	100	1210	5	1	16681422	337	-1.83	1.22	12	0.09	-1101.00	1659.00	21450	20220927	-90.58	1996	20230615	1.20	3560	-43.26	20230110	1996	1.20	20230615	21450	-90.58	20220927	1996	1.20	20230615	0.55	N	335870	100	16 억	2309912	N	N	N	N
64	20230620	110731	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	5	2	0.25	28070895	13867	52.20	2040	2055	2020	2625	1415	2020	2024.29	13.85	0	-582	2126	2072	2041	1987	1956	2057	1972	17	605	100	1210	5	1	16681422	338	-1.84	1.22	12	0.08	-1101.00	1659.00	21450	20220927	-90.56	1996	20230615	1.45	3560	-43.12	20230110	1996	1.45	20230615	21450	-90.56	20220927	1996	1.45	20230615	0.55	N	335870	100	16 억	2309912	N	N	N	N
65	20230620	100224	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	10	2	0.50	6730815	3314	12.47	2040	2055	2020	2625	1415	2020	2031.02	13.85	0	-191	2126	2072	2041	1987	1956	2057	1972	17	605	100	1210	5	1	16681422	339	-1.84	1.22	12	0.02	-1101.00	1659.00	21450	20220927	-90.54	1996	20230615	1.70	3560	-42.98	20230110	1996	1.70	20230615	21450	-90.54	20220927	1996	1.70	20230615	0.55	N	335870	100	16 억	2309912	N	N	N	N
66	20230620	090405	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	25	2	1.24	4250270	2099	7.90	2040	2055	2020	2625	1415	2020	2024.90	13.85	0	-89	2126	2072	2041	1987	1956	2057	1972	17	605	100	1210	5	1	16681422	341	-1.86	1.23	12	0.01	-1101.00	1659.00	21450	20220927	-90.47	1996	20230615	2.45	3560	-42.56	20230110	1996	2.45	20230615	21450	-90.47	20220927	1996	2.45	20230615	0.55	N	335870	100	16 억	2309912	N	N	N	N
67	20230619	160547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-40	5	-1.94	54269545	26549	111.90	2080	2095	2010	2675	1445	2060	2044.13	13.85	0	-2212	2130	2095	2075	2040	2020	2085	2030	17	615	100	1230	5	1	16681422	337	-1.83	1.22	12	0.16	-1101.00	1659.00	21450	20220927	-90.58	1996	20230615	1.20	3560	-43.26	20230110	1996	1.20	20230615	21450	-90.58	20220927	1996	1.20	20230615	0.55	N	335870	100	16 억	2310985	N	N	N	N
68	20230619	150434	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-15	5	-0.73	50656745	24762	104.37	2080	2095	2010	2675	1445	2060	2045.75	13.85	0	-2199	2130	2095	2075	2040	2020	2085	2030	17	615	100	1230	5	1	16681422	341	-1.86	1.23	12	0.15	-1101.00	1659.00	21450	20220927	-90.47	1996	20230615	2.45	3560	-42.56	20230110	1996	2.45	20230615	21450	-90.47	20220927	1996	2.45	20230615	0.55	N	335870	100	16 억	2310985	N	N	N	N
69	20230619	140345	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	-25	5	-1.21	39562465	19300	81.35	2080	2095	2010	2675	1445	2060	2049.87	13.85	0	-1731	2130	2095	2075	2040	2020	2085	2030	17	615	100	1230	5	1	16681422	339	-1.85	1.23	12	0.12	-1101.00	1659.00	21450	20220927	-90.51	1996	20230615	1.95	3560	-42.84	20230110	1996	1.95	20230615	21450	-90.51	20220927	1996	1.95	20230615	0.55	N	335870	100	16 억	2310985	N	N	N	N
70	20230619	130157	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	10	2	0.49	27587785	13391	56.44	2080	2095	2020	2675	1445	2060	2060.17	13.85	0	-1296	2130	2095	2075	2040	2020	2085	2030	17	615	100	1230	5	1	16681422	345	-1.88	1.25	12	0.08	-1101.00	1659.00	21450	20220927	-90.35	1996	20230615	3.71	3560	-41.85	20230110	1996	3.71	20230615	21450	-90.35	20220927	1996	3.71	20230615	0.55	N	335870	100	16 억	2310985	N	N	N	N
71	20230619	120424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	20	2	0.97	21072345	10205	43.01	2080	2095	2025	2675	1445	2060	2064.90	13.85	0	-1209	2130	2095	2075	2040	2020	2085	2030	17	615	100	1230	5	1	16681422	347	-1.89	1.25	12	0.06	-1101.00	1659.00	21450	20220927	-90.30	1996	20230615	4.21	3560	-41.57	20230110	1996	4.21	20230615	21450	-90.30	20220927	1996	4.21	20230615	0.55	N	335870	100	16 억	2310985	N	N	N	N
72	20230619	110611	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	30	2	1.46	19040240	9227	38.89	2080	2095	2025	2675	1445	2060	2063.54	13.85	0	-1033	2130	2095	2075	2040	2020	2085	2030	17	615	100	1230	5	1	16681422	349	-1.90	1.26	12	0.06	-1101.00	1659.00	21450	20220927	-90.26	1996	20230615	4.71	3560	-41.29	20230110	1996	4.71	20230615	21450	-90.26	20220927	1996	4.71	20230615	0.55	N	335870	100	16 억	2310985	N	N	N	N
73	20230619	100801	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	5	2	0.24	17361775	8420	35.49	2080	2095	2025	2675	1445	2060	2061.97	13.85	0	-666	2130	2095	2075	2040	2020	2085	2030	17	615	100	1230	5	1	16681422	344	-1.88	1.24	12	0.05	-1101.00	1659.00	21450	20220927	-90.37	1996	20230615	3.46	3560	-41.99	20230110	1996	3.46	20230615	21450	-90.37	20220927	1996	3.46	20230615	0.55	N	335870	100	16 억	2310985	N	N	N	N
74	20230619	090228	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	5	2	0.24	8734430	4215	17.77	2080	2095	2060	2675	1445	2060	2072.23	13.85	0	-76	2130	2095	2075	2040	2020	2085	2030	17	615	100	1230	5	1	16681422	344	-1.88	1.24	12	0.03	-1101.00	1659.00	21450	20220927	-90.37	1996	20230615	3.46	3560	-41.99	20230110	1996	3.46	20230615	21450	-90.37	20220927	1996	3.46	20230615	0.55	N	335870	100	16 억	2310985	N	N	N	N
75	20230616	160102	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	30	2	1.48	49336455	23725	38.62	2100	2110	2055	2635	1425	2030	2079.56	13.84	0	-182	2166	2098	2047	1979	1928	2072	1953	17	605	100	1210	5	1	16681422	344	-1.87	1.24	12	0.14	-1101.00	1659.00	21450	20220927	-90.40	1996	20230615	3.21	3560	-42.13	20230110	1996	3.21	20230615	21450	-90.40	20220927	1996	3.21	20230615	0.55	N	335870	100	16 억	2309512	N	N	N	N
76	20230616	150134	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	50	2	2.46	41306665	19828	32.27	2100	2110	2060	2635	1425	2030	2083.25	13.84	0	39	2166	2098	2047	1979	1928	2072	1953	17	605	100	1210	5	1	16681422	347	-1.89	1.25	12	0.12	-1101.00	1659.00	21450	20220927	-90.30	1996	20230615	4.21	3560	-41.57	20230110	1996	4.21	20230615	21450	-90.30	20220927	1996	4.21	20230615	0.55	N	335870	100	16 억	2309512	N	N	N	N
77	20230616	140437	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	55	2	2.71	40992405	19677	32.03	2100	2110	2060	2635	1425	2030	2083.26	13.84	0	90	2166	2098	2047	1979	1928	2072	1953	17	605	100	1210	5	1	16681422	348	-1.89	1.26	12	0.12	-1101.00	1659.00	21450	20220927	-90.28	1996	20230615	4.46	3560	-41.43	20230110	1996	4.46	20230615	21450	-90.28	20220927	1996	4.46	20230615	0.55	N	335870	100	16 억	2309512	N	N	N	N
78	20230616	130837	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	45	2	2.22	37246625	17877	29.10	2100	2110	2060	2635	1425	2030	2083.49	13.84	0	320	2166	2098	2047	1979	1928	2072	1953	17	605	100	1210	5	1	16681422	346	-1.88	1.25	12	0.11	-1101.00	1659.00	21450	20220927	-90.33	1996	20230615	3.96	3560	-41.71	20230110	1996	3.96	20230615	21450	-90.33	20220927	1996	3.96	20230615	0.55	N	335870	100	16 억	2309512	N	N	N	N
79	20230616	120144	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	50	2	2.46	35686660	17124	27.87	2100	2110	2060	2635	1425	2030	2084.01	13.84	0	477	2166	2098	2047	1979	1928	2072	1953	17	605	100	1210	5	1	16681422	347	-1.89	1.25	12	0.10	-1101.00	1659.00	21450	20220927	-90.30	1996	20230615	4.21	3560	-41.57	20230110	1996	4.21	20230615	21450	-90.30	20220927	1996	4.21	20230615	0.55	N	335870	100	16 억	2309512	N	N	N	N
80	20230616	110909	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	50	2	2.46	35194830	16887	27.49	2100	2110	2060	2635	1425	2030	2084.14	13.84	0	502	2166	2098	2047	1979	1928	2072	1953	17	605	100	1210	5	1	16681422	347	-1.89	1.25	12	0.10	-1101.00	1659.00	21450	20220927	-90.30	1996	20230615	4.21	3560	-41.57	20230110	1996	4.21	20230615	21450	-90.30	20220927	1996	4.21	20230615	0.55	N	335870	100	16 억	2309512	N	N	N	N
81	20230616	100435	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	55	2	2.71	24225520	11600	18.88	2100	2110	2060	2635	1425	2030	2088.41	13.84	0	296	2166	2098	2047	1979	1928	2072	1953	17	605	100	1210	5	1	16681422	348	-1.89	1.26	12	0.07	-1101.00	1659.00	21450	20220927	-90.28	1996	20230615	4.46	3560	-41.43	20230110	1996	4.46	20230615	21450	-90.28	20220927	1996	4.46	20230615	0.55	N	335870	100	16 억	2309512	N	N	N	N
82	20230616	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	45	2	2.22	9718755	4636	7.55	2100	2110	2060	2635	1425	2030	2096.37	13.84	0	-131	2166	2098	2047	1979	1928	2072	1953	17	605	100	1210	5	1	16681422	346	-1.88	1.25	12	0.03	-1101.00	1659.00	21450	20220927	-90.33	1996	20230615	3.96	3560	-41.71	20230110	1996	3.96	20230615	21450	-90.33	20220927	1996	3.96	20230615	0.55	N	335870	100	16 억	2309512	N	N	N	N
83	20230615	150110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2035	-65	5	-3.10	117727333	57979	261.24	2115	2115	1996	2730	1470	2100	2030.52	13.86	0	-3156	2210	2155	2125	2070	2040	2140	2055	17	630	100	1260	5	1	16681422	339	-1.85	1.23	12	0.35	-1101.00	1659.00	21450	20220927	-90.51	1996	20230615	1.95	3560	-42.84	20230110	1996	1.95	20230615	21450	-90.51	20220927	1996	1.95	20230615	0.54	N	335870	100	16 억	2311413	N	N	N	N
84	20230615	140957	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2025	-75	5	-3.57	116253718	57253	257.97	2115	2115	1996	2730	1470	2100	2030.53	13.86	0	-3076	2210	2155	2125	2070	2040	2140	2055	17	630	100	1260	5	1	16681422	338	-1.84	1.22	12	0.34	-1101.00	1659.00	21450	20220927	-90.56	1996	20230615	1.45	3560	-43.12	20230110	1996	1.45	20230615	21450	-90.56	20220927	1996	1.45	20230615	0.54	N	335870	100	16 억	2311413	N	N	N	N
85	20230615	130609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2035	-65	5	-3.10	109886918	54112	243.81	2115	2115	1996	2730	1470	2100	2030.73	13.86	0	-2856	2210	2155	2125	2070	2040	2140	2055	17	630	100	1260	5	1	16681422	339	-1.85	1.23	12	0.32	-1101.00	1659.00	21450	20220927	-90.51	1996	20230615	1.95	3560	-42.84	20230110	1996	1.95	20230615	21450	-90.51	20220927	1996	1.95	20230615	0.54	N	335870	100	16 억	2311413	N	N	N	N
86	20230615	120959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2010	-90	5	-4.29	105210718	51801	233.40	2115	2115	1996	2730	1470	2100	2031.06	13.86	0	-2648	2210	2155	2125	2070	2040	2140	2055	17	630	100	1260	5	1	16681422	335	-1.83	1.21	12	0.31	-1101.00	1659.00	21450	20220927	-90.63	1996	20230615	0.70	3560	-43.54	20230110	1996	0.70	20230615	21450	-90.63	20220927	1996	0.70	20230615	0.54	N	335870	100	16 억	2311413	N	N	N	N
87	20230615	110312	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2015	-85	5	-4.05	89590338	44079	198.61	2115	2115	1996	2730	1470	2100	2032.49	13.86	0	-1971	2210	2155	2125	2070	2040	2140	2055	17	630	100	1260	5	1	16681422	336	-1.83	1.21	12	0.26	-1101.00	1659.00	21450	20220927	-90.61	1996	20230615	0.95	3560	-43.40	20230110	1996	0.95	20230615	21450	-90.61	20220927	1996	0.95	20230615	0.54	N	335870	100	16 억	2311413	N	N	N	N
88	20230611	184829	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	15	2	0.70	35250235	16326	76.47	2160	2185	2145	2780	1500	2140	2159.15	13.90	299	-693	2236	2187	2161	2112	2086	2175	2100	17	640	100	1280	5	1	16681422	359	-1.96	1.30	12	0.10	-1101.00	1659.00	21450	20220927	-89.95	1999	20230516	7.80	3560	-39.47	20230110	1999	7.80	20230516	21450	-89.95	20220927	1999	7.80	20230516	0.53	N	335870	100	16 억	2318251	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History