KissMeData/115450/price/prices-20230601.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160727	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	110	2	2.14	2701376190	508194	211.31	5120	5500	5010	6690	3610	5150	5315.93	5.28	0	17505	5443	5296	5203	5056	4963	5250	5010	363	1540	500	3600	10	1	72654270	3822	-30.58	2.96	12	0.70	-172.00	1777.00	7589	20221007	-30.69	4530	20230426	16.11	7056	-25.45	20230112	4530	16.11	20230426	15600	-66.28	20221007	4530	16.11	20230426	1.50	N	115450	500	363 억	3833188	N	N	346	N	N
3	20230630	150730	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	100	2	1.94	2607524050	490337	203.89	5120	5500	5010	6690	3610	5150	5317.82	5.28	0	16301	5443	5296	5203	5056	4963	5250	5010	363	1540	500	3600	10	1	72654270	3814	-30.52	2.95	12	0.67	-172.00	1777.00	7589	20221007	-30.82	4530	20230426	15.89	7056	-25.60	20230112	4530	15.89	20230426	15600	-66.35	20221007	4530	15.89	20230426	1.50	N	115450	500	363 억	3833188	N	N	0	N	N
4	20230630	140728	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	70	2	1.36	2321007250	435879	181.24	5120	5500	5010	6690	3610	5150	5324.89	5.28	0	16657	5443	5296	5203	5056	4963	5250	5010	363	1540	500	3600	10	1	72654270	3793	-30.35	2.94	12	0.60	-172.00	1777.00	7589	20221007	-31.22	4530	20230426	15.23	7056	-26.02	20230112	4530	15.23	20230426	15600	-66.54	20221007	4530	15.23	20230426	1.50	N	115450	500	363 억	3833188	N	N	0	N	N
5	20230630	130729	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	110	2	2.14	2211605980	414958	172.54	5120	5500	5010	6690	3610	5150	5329.71	5.28	0	14691	5443	5296	5203	5056	4963	5250	5010	363	1540	500	3600	10	1	72654270	3822	-30.58	2.96	12	0.57	-172.00	1777.00	7589	20221007	-30.69	4530	20230426	16.11	7056	-25.45	20230112	4530	16.11	20230426	15600	-66.28	20221007	4530	16.11	20230426	1.50	N	115450	500	363 억	3833188	N	N	0	N	N
6	20230630	120726	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	70	2	1.36	2091314580	392020	163.01	5120	5500	5010	6690	3610	5150	5334.71	5.28	0	9177	5443	5296	5203	5056	4963	5250	5010	363	1540	500	3600	10	1	72654270	3793	-30.35	2.94	12	0.54	-172.00	1777.00	7589	20221007	-31.22	4530	20230426	15.23	7056	-26.02	20230112	4530	15.23	20230426	15600	-66.54	20221007	4530	15.23	20230426	1.50	N	115450	500	363 억	3833188	N	N	0	N	N
7	20230630	110730	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	200	2	3.88	1886026020	353288	146.90	5120	5500	5010	6690	3610	5150	5338.49	5.28	0	18708	5443	5296	5203	5056	4963	5250	5010	363	1540	500	3600	10	1	72654270	3887	-31.10	3.01	12	0.49	-172.00	1777.00	7589	20221007	-29.50	4530	20230426	18.10	7056	-24.18	20230112	4530	18.10	20230426	15600	-65.71	20221007	4530	18.10	20230426	1.50	N	115450	500	363 억	3833188	N	N	0	N	N
8	20230630	100728	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	310	2	6.02	1140597470	215824	89.74	5120	5470	5010	6690	3610	5150	5284.85	5.28	0	4921	5443	5296	5203	5056	4963	5250	5010	363	1540	500	3600	10	1	72654270	3967	-31.74	3.07	12	0.30	-172.00	1777.00	7589	20221007	-28.05	4530	20230426	20.53	7056	-22.62	20230112	4530	20.53	20230426	15600	-65.00	20221007	4530	20.53	20230426	1.50	N	115450	500	363 억	3833188	N	N	0	N	N
9	20230630	090729	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	-10	5	-0.19	97637630	18979	7.89	5120	5240	5110	6690	3610	5150	5144.51	5.28	0	4485	5443	5296	5203	5056	4963	5250	5010	363	1540	500	3600	10	1	72654270	3734	-29.88	2.89	12	0.03	-172.00	1777.00	7589	20221007	-32.27	4530	20230426	13.47	7056	-27.15	20230112	4530	13.47	20230426	15600	-67.05	20221007	4530	13.47	20230426	1.50	N	115450	500	363 억	3833188	N	N	0	N	N
10	20230629	160727	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-160	5	-3.01	1235906060	236595	43.58	5300	5350	5110	6900	3720	5310	5224.22	5.34	0	-46032	5530	5420	5300	5190	5070	5475	5245	363	1590	500	3710	10	1	72654270	3742	-29.94	2.90	12	0.33	-172.00	1777.00	7589	20221007	-32.14	4530	20230426	13.69	7056	-27.01	20230112	4530	13.69	20230426	15600	-66.99	20221007	4530	13.69	20230426	1.52	N	115450	500	363 억	3879373	N	N	1	N	N
11	20230629	150726	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-150	5	-2.82	1146279990	219234	40.38	5300	5350	5110	6900	3720	5310	5228.57	5.34	0	-39614	5530	5420	5300	5190	5070	5475	5245	363	1590	500	3710	10	1	72654270	3749	-30.00	2.90	12	0.30	-172.00	1777.00	7589	20221007	-32.01	4530	20230426	13.91	7056	-26.87	20230112	4530	13.91	20230426	15600	-66.92	20221007	4530	13.91	20230426	1.52	N	115450	500	363 억	3879373	N	N	1	N	N
12	20230629	140723	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-60	5	-1.13	948879350	181191	33.38	5300	5350	5150	6900	3720	5310	5236.90	5.34	0	-33480	5530	5420	5300	5190	5070	5475	5245	363	1590	500	3710	10	1	72654270	3814	-30.52	2.95	12	0.25	-172.00	1777.00	7589	20221007	-30.82	4530	20230426	15.89	7056	-25.60	20230112	4530	15.89	20230426	15600	-66.35	20221007	4530	15.89	20230426	1.52	N	115450	500	363 억	3879373	N	N	1	N	N
13	20230629	130724	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-140	5	-2.64	684080370	130445	24.03	5300	5350	5150	6900	3720	5310	5244.21	5.34	0	-16357	5530	5420	5300	5190	5070	5475	5245	363	1590	500	3710	10	1	72654270	3756	-30.06	2.91	12	0.18	-172.00	1777.00	7589	20221007	-31.88	4530	20230426	14.13	7056	-26.73	20230112	4530	14.13	20230426	15600	-66.86	20221007	4530	14.13	20230426	1.52	N	115450	500	363 억	3879373	N	N	1	N	N
14	20230629	120727	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-110	5	-2.07	534854430	101681	18.73	5300	5350	5190	6900	3720	5310	5260.12	5.34	0	-11187	5530	5420	5300	5190	5070	5475	5245	363	1590	500	3710	10	1	72654270	3778	-30.23	2.93	12	0.14	-172.00	1777.00	7589	20221007	-31.48	4530	20230426	14.79	7056	-26.30	20230112	4530	14.79	20230426	15600	-66.67	20221007	4530	14.79	20230426	1.52	N	115450	500	363 억	3879373	N	N	1	N	N
15	20230629	110728	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-50	5	-0.94	379890000	72005	13.26	5300	5350	5230	6900	3720	5310	5275.88	5.34	0	-12521	5530	5420	5300	5190	5070	5475	5245	363	1590	500	3710	10	1	72654270	3822	-30.58	2.96	12	0.10	-172.00	1777.00	7589	20221007	-30.69	4530	20230426	16.11	7056	-25.45	20230112	4530	16.11	20230426	15600	-66.28	20221007	4530	16.11	20230426	1.52	N	115450	500	363 억	3879373	N	N	1	N	N
16	20230629	100728	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-10	5	-0.19	197827870	37380	6.89	5300	5350	5240	6900	3720	5310	5292.35	5.34	0	-5671	5530	5420	5300	5190	5070	5475	5245	363	1590	500	3710	10	1	72654270	3851	-30.81	2.98	12	0.05	-172.00	1777.00	7589	20221007	-30.16	4530	20230426	17.00	7056	-24.89	20230112	4530	17.00	20230426	15600	-66.03	20221007	4530	17.00	20230426	1.52	N	115450	500	363 억	3879373	N	N	1	N	N
17	20230629	090659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-20	5	-0.38	25819830	4881	0.90	5300	5300	5240	6900	3720	5310	5289.86	5.34	0	-1383	5530	5420	5300	5190	5070	5475	5245	363	1590	500	3710	10	1	72654270	3843	-30.76	2.98	12	0.01	-172.00	1777.00	7589	20221007	-30.29	4530	20230426	16.78	7056	-25.03	20230112	4530	16.78	20230426	15600	-66.09	20221007	4530	16.78	20230426	1.52	N	115450	500	363 억	3879373	N	N	1	N	N
18	20230628	160717	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	0	3	0.00	2855022950	535958	63.84	5260	5410	5180	6900	3720	5310	5326.97	5.36	0	-17140	5740	5525	5205	4990	4670	5632	5097	363	1590	500	3710	10	1	72654270	3858	-30.87	2.99	12	0.74	-172.00	1777.00	7589	20221007	-30.03	4530	20230426	17.22	7056	-24.74	20230112	4530	17.22	20230426	15600	-65.96	20221007	4530	17.22	20230426	1.52	N	115450	500	363 억	3893843	N	N	1	N	N
19	20230628	150722	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	10	2	0.19	2619131870	491316	58.52	5260	5410	5180	6900	3720	5310	5330.86	5.36	0	-13167	5740	5525	5205	4990	4670	5632	5097	363	1590	500	3710	10	1	72654270	3865	-30.93	2.99	12	0.68	-172.00	1777.00	7589	20221007	-29.90	4530	20230426	17.44	7056	-24.60	20230112	4530	17.44	20230426	15600	-65.90	20221007	4530	17.44	20230426	1.52	N	115450	500	363 억	3893843	N	N	1	N	N
20	20230628	140720	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	70	2	1.32	2275045070	427258	50.89	5260	5410	5180	6900	3720	5310	5324.77	5.36	0	6077	5740	5525	5205	4990	4670	5632	5097	363	1590	500	3710	10	1	72654270	3909	-31.28	3.03	12	0.59	-172.00	1777.00	7589	20221007	-29.11	4530	20230426	18.76	7056	-23.75	20230112	4530	18.76	20230426	15600	-65.51	20221007	4530	18.76	20230426	1.52	N	115450	500	363 억	3893843	N	N	1	N	N
21	20230628	130721	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	100	2	1.88	1654475910	311839	37.14	5260	5410	5180	6900	3720	5310	5305.54	5.36	0	7163	5740	5525	5205	4990	4670	5632	5097	363	1590	500	3710	10	1	72654270	3931	-31.45	3.04	12	0.43	-172.00	1777.00	7589	20221007	-28.71	4530	20230426	19.43	7056	-23.33	20230112	4530	19.43	20230426	15600	-65.32	20221007	4530	19.43	20230426	1.52	N	115450	500	363 억	3893843	N	N	1	N	N
22	20230628	120723	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	20	2	0.38	1176442500	222892	26.55	5260	5370	5180	6900	3720	5310	5278.04	5.36	0	-7340	5740	5525	5205	4990	4670	5632	5097	363	1590	500	3710	10	1	72654270	3872	-30.99	3.00	12	0.31	-172.00	1777.00	7589	20221007	-29.77	4530	20230426	17.66	7056	-24.46	20230112	4530	17.66	20230426	15600	-65.83	20221007	4530	17.66	20230426	1.52	N	115450	500	363 억	3893843	N	N	1	N	N
23	20230628	110725	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	0	3	0.00	918894450	174423	20.78	5260	5370	5180	6900	3720	5310	5268.12	5.36	0	-20832	5740	5525	5205	4990	4670	5632	5097	363	1590	500	3710	10	1	72654270	3858	-30.87	2.99	12	0.24	-172.00	1777.00	7589	20221007	-30.03	4530	20230426	17.22	7056	-24.74	20230112	4530	17.22	20230426	15600	-65.96	20221007	4530	17.22	20230426	1.52	N	115450	500	363 억	3893843	N	N	1	N	N
24	20230628	100726	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-60	5	-1.13	509436120	96294	11.47	5260	5370	5240	6900	3720	5310	5290.36	5.36	0	-26818	5740	5525	5205	4990	4670	5632	5097	363	1590	500	3710	10	1	72654270	3814	-30.52	2.95	12	0.13	-172.00	1777.00	7589	20221007	-30.82	4530	20230426	15.89	7056	-25.60	20230112	4530	15.89	20230426	15600	-66.35	20221007	4530	15.89	20230426	1.52	N	115450	500	363 억	3893843	N	N	1	N	N
25	20230628	090723	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	10	2	0.19	130010920	24649	2.94	5260	5330	5240	6900	3720	5310	5274.05	5.36	0	-1144	5740	5525	5205	4990	4670	5632	5097	363	1590	500	3710	10	1	72654270	3865	-30.93	2.99	12	0.03	-172.00	1777.00	7589	20221007	-29.90	4530	20230426	17.44	7056	-24.60	20230112	4530	17.44	20230426	15600	-65.90	20221007	4530	17.44	20230426	1.52	N	115450	500	363 억	3893843	N	N	1	N	N
26	20230627	160721	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	390	2	7.93	4358547105	835246	465.68	4970	5420	4885	6390	3445	4920	5218.25	5.20	0	130342	5156	5037	4931	4812	4706	5097	4872	361	1472	500	3440	10	1	72255262	3837	-30.87	2.99	12	1.16	-172.00	1777.00	7589	20221007	-30.03	4530	20230426	17.22	7056	-24.74	20230112	4530	17.22	20230426	15600	-65.96	20221007	4530	17.22	20230426	1.57	N	115450	500	361 억	3756610	N	N	1	N	N
27	20230627	150727	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	390	2	7.93	4235686225	812149	452.80	4970	5420	4885	6390	3445	4920	5215.41	5.20	0	127249	5156	5037	4931	4812	4706	5097	4872	361	1472	500	3440	10	1	72255262	3837	-30.87	2.99	12	1.12	-172.00	1777.00	7589	20221007	-30.03	4530	20230426	17.22	7056	-24.74	20230112	4530	17.22	20230426	15600	-65.96	20221007	4530	17.22	20230426	1.57	N	115450	500	361 억	3756610	N	N	72	N	N
28	20230627	140734	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	250	2	5.08	2315566855	450439	251.14	4970	5270	4885	6390	3445	4920	5140.69	5.20	0	65789	5156	5037	4931	4812	4706	5097	4872	361	1472	500	3440	10	1	72255262	3736	-30.06	2.91	12	0.62	-172.00	1777.00	7589	20221007	-31.88	4530	20230426	14.13	7056	-26.73	20230112	4530	14.13	20230426	15600	-66.86	20221007	4530	14.13	20230426	1.57	N	115450	500	361 억	3756610	N	N	72	N	N
29	20230627	130733	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	280	2	5.69	1840945415	359586	200.48	4970	5240	4885	6390	3445	4920	5119.62	5.20	0	55526	5156	5037	4931	4812	4706	5097	4872	361	1472	500	3440	10	1	72255262	3757	-30.23	2.93	12	0.50	-172.00	1777.00	7589	20221007	-31.48	4530	20230426	14.79	7056	-26.30	20230112	4530	14.79	20230426	15600	-66.67	20221007	4530	14.79	20230426	1.57	N	115450	500	361 억	3756610	N	N	72	N	N
30	20230627	120734	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	280	2	5.69	1473838745	288865	161.05	4970	5230	4885	6390	3445	4920	5102.17	5.20	0	29672	5156	5037	4931	4812	4706	5097	4872	361	1472	500	3440	10	1	72255262	3757	-30.23	2.93	12	0.40	-172.00	1777.00	7589	20221007	-31.48	4530	20230426	14.79	7056	-26.30	20230112	4530	14.79	20230426	15600	-66.67	20221007	4530	14.79	20230426	1.57	N	115450	500	361 억	3756610	N	N	72	N	N
31	20230627	110741	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	190	2	3.86	741176835	146863	81.88	4970	5180	4885	6390	3445	4920	5046.72	5.20	0	-20257	5156	5037	4931	4812	4706	5097	4872	361	1472	500	3440	10	1	72255262	3692	-29.71	2.88	12	0.20	-172.00	1777.00	7589	20221007	-32.67	4530	20230426	12.80	7056	-27.58	20230112	4530	12.80	20230426	15600	-67.24	20221007	4530	12.80	20230426	1.57	N	115450	500	361 억	3756610	N	N	72	N	N
32	20230627	100717	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	50	2	1.02	122692820	24959	13.92	4970	4975	4885	6390	3445	4920	4915.77	5.20	0	-13150	5156	5037	4931	4812	4706	5097	4872	361	1472	500	3440	5	1	72255262	3591	-28.90	2.80	12	0.03	-172.00	1777.00	7589	20221007	-34.51	4530	20230426	9.71	7056	-29.56	20230112	4530	9.71	20230426	15600	-68.14	20221007	4530	9.71	20230426	1.57	N	115450	500	361 억	3756610	N	N	72	N	N
33	20230627	090723	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	25	2	0.51	9704995	1968	1.10	4970	4970	4910	6390	3445	4920	4931.40	5.20	0	-627	5156	5037	4931	4812	4706	5097	4872	361	1472	500	3440	5	1	72255262	3573	-28.75	2.78	12	0.00	-172.00	1777.00	7589	20221007	-34.84	4530	20230426	9.16	7056	-29.92	20230112	4530	9.16	20230426	15600	-68.30	20221007	4530	9.16	20230426	1.57	N	115450	500	361 억	3756610	N	N	72	N	N
34	20230626	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	35	2	0.72	869978115	175546	63.50	4825	5050	4825	6350	3420	4885	4956.04	5.19	0	8443	5045	4965	4880	4800	4715	4922	4757	361	1465	500	3410	5	1	72255262	3555	-28.60	2.77	12	0.24	-172.00	1777.00	7589	20221007	-35.17	4530	20230426	8.61	7056	-30.27	20230112	4530	8.61	20230426	15600	-68.46	20221007	4530	8.61	20230426	1.51	N	115450	500	361 억	3748394	N	N	72	N	N
35	20230626	150726	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	35	2	0.72	847116230	170902	61.82	4825	5050	4825	6350	3420	4885	4956.94	5.19	0	8476	5045	4965	4880	4800	4715	4922	4757	361	1465	500	3410	5	1	72255262	3555	-28.60	2.77	12	0.24	-172.00	1777.00	7589	20221007	-35.17	4530	20230426	8.61	7056	-30.27	20230112	4530	8.61	20230426	15600	-68.46	20221007	4530	8.61	20230426	1.51	N	115450	500	361 억	3748394	N	N	327	N	N
36	20230626	140725	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	45	2	0.92	742532855	149610	54.11	4825	5050	4825	6350	3420	4885	4963.38	5.19	0	7022	5045	4965	4880	4800	4715	4922	4757	361	1465	500	3410	5	1	72255262	3562	-28.66	2.77	12	0.21	-172.00	1777.00	7589	20221007	-35.04	4530	20230426	8.83	7056	-30.13	20230112	4530	8.83	20230426	15600	-68.40	20221007	4530	8.83	20230426	1.51	N	115450	500	361 억	3748394	N	N	327	N	N
37	20230626	130721	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	75	2	1.54	682545775	137437	49.71	4825	5050	4825	6350	3420	4885	4966.54	5.19	0	8744	5045	4965	4880	4800	4715	4922	4757	361	1465	500	3410	5	1	72255262	3584	-28.84	2.79	12	0.19	-172.00	1777.00	7589	20221007	-34.64	4530	20230426	9.49	7056	-29.71	20230112	4530	9.49	20230426	15600	-68.21	20221007	4530	9.49	20230426	1.51	N	115450	500	361 억	3748394	N	N	327	N	N
38	20230626	120720	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	70	2	1.43	632671360	127363	46.07	4825	5050	4825	6350	3420	4885	4967.78	5.19	0	14890	5045	4965	4880	4800	4715	4922	4757	361	1465	500	3410	5	1	72255262	3580	-28.81	2.79	12	0.18	-172.00	1777.00	7589	20221007	-34.71	4530	20230426	9.38	7056	-29.78	20230112	4530	9.38	20230426	15600	-68.24	20221007	4530	9.38	20230426	1.51	N	115450	500	361 억	3748394	N	N	327	N	N
39	20230626	110720	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	75	2	1.54	547601375	110151	39.84	4825	5050	4825	6350	3420	4885	4971.76	5.19	0	16164	5045	4965	4880	4800	4715	4922	4757	361	1465	500	3410	5	1	72255262	3584	-28.84	2.79	12	0.15	-172.00	1777.00	7589	20221007	-34.64	4530	20230426	9.49	7056	-29.71	20230112	4530	9.49	20230426	15600	-68.21	20221007	4530	9.49	20230426	1.51	N	115450	500	361 억	3748394	N	N	327	N	N
40	20230626	100720	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	125	2	2.56	392788980	79204	28.65	4825	5050	4825	6350	3420	4885	4959.67	5.19	0	9144	5045	4965	4880	4800	4715	4922	4757	361	1465	500	3410	10	1	72255262	3620	-29.13	2.82	12	0.11	-172.00	1777.00	7589	20221007	-33.98	4530	20230426	10.60	7056	-29.00	20230112	4530	10.60	20230426	15600	-67.88	20221007	4530	10.60	20230426	1.51	N	115450	500	361 억	3748394	N	N	327	N	N
41	20230626	090722	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-15	5	-0.31	72985800	14910	5.39	4825	4935	4825	6350	3420	4885	4895.43	5.19	0	-2458	5045	4965	4880	4800	4715	4922	4757	361	1465	500	3410	5	1	72255262	3519	-28.31	2.74	12	0.02	-172.00	1777.00	7589	20221007	-35.83	4530	20230426	7.51	7056	-30.98	20230112	4530	7.51	20230426	15600	-68.78	20221007	4530	7.51	20230426	1.51	N	115450	500	361 억	3748394	N	N	327	N	N
42	20230623	174553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	-95	5	-1.91	1337222305	275380	118.34	4955	4960	4795	6470	3490	4980	4855.93	5.24	0	-36579	5103	5041	4968	4906	4833	5005	4870	361	1490	500	3480	5	1	72255262	3530	-28.40	2.75	12	0.38	-172.00	1777.00	7589	20221007	-35.63	4530	20230426	7.84	7056	-30.77	20230112	4530	7.84	20230426	15600	-68.69	20221007	4530	7.84	20230426	1.52	N	115450	500	361 억	3787188	N	N	327	N	N
43	20230623	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	-155	5	-3.11	1098551835	226530	97.34	4955	4960	4795	6470	3490	4980	4849.48	5.24	0	-33658	5103	5041	4968	4906	4833	5005	4870	361	1490	500	3480	5	1	72255262	3486	-28.05	2.72	12	0.31	-172.00	1777.00	7589	20221007	-36.42	4530	20230426	6.51	7056	-31.62	20230112	4530	6.51	20230426	15600	-69.07	20221007	4530	6.51	20230426	1.52	N	115450	500	361 억	3787188	N	N	118	N	N
44	20230622	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	30	2	0.61	1151460815	232318	78.88	5000	5030	4895	6430	3465	4950	4956.34	5.28	0	-26005	5183	5066	4983	4866	4783	5025	4825	361	1482	500	3460	5	1	72255262	3598	-28.95	2.80	12	0.32	-172.00	1777.00	7589	20221007	-34.38	4530	20230426	9.93	7056	-29.42	20230112	4530	9.93	20230426	15600	-68.08	20221007	4530	9.93	20230426	1.52	N	115450	500	361 억	3813857	N	N	118	N	N
45	20230622	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	-40	5	-0.81	1036755265	209137	71.01	5000	5030	4895	6430	3465	4950	4957.30	5.28	0	-20479	5183	5066	4983	4866	4783	5025	4825	361	1482	500	3460	5	1	72255262	3548	-28.55	2.76	12	0.29	-172.00	1777.00	7589	20221007	-35.30	4530	20230426	8.39	7056	-30.41	20230112	4530	8.39	20230426	15600	-68.53	20221007	4530	8.39	20230426	1.52	N	115450	500	361 억	3813857	N	N	0	N	N
46	20230622	140540	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	25	2	0.51	799690345	160979	54.66	5000	5030	4900	6430	3465	4950	4967.67	5.28	0	-3417	5183	5066	4983	4866	4783	5025	4825	361	1482	500	3460	5	1	72255262	3595	-28.92	2.80	12	0.22	-172.00	1777.00	7589	20221007	-34.44	4530	20230426	9.82	7056	-29.49	20230112	4530	9.82	20230426	15600	-68.11	20221007	4530	9.82	20230426	1.52	N	115450	500	361 억	3813857	N	N	0	N	N
47	20230622	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	10	2	0.20	728298905	146609	49.78	5000	5030	4900	6430	3465	4950	4967.63	5.28	0	-2332	5183	5066	4983	4866	4783	5025	4825	361	1482	500	3460	5	1	72255262	3584	-28.84	2.79	12	0.20	-172.00	1777.00	7589	20221007	-34.64	4530	20230426	9.49	7056	-29.71	20230112	4530	9.49	20230426	15600	-68.21	20221007	4530	9.49	20230426	1.52	N	115450	500	361 억	3813857	N	N	0	N	N
48	20230622	120128	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	5	2	0.10	660781215	132968	45.15	5000	5030	4900	6430	3465	4950	4969.48	5.28	0	83	5183	5066	4983	4866	4783	5025	4825	361	1482	500	3460	5	1	72255262	3580	-28.81	2.79	12	0.18	-172.00	1777.00	7589	20221007	-34.71	4530	20230426	9.38	7056	-29.78	20230112	4530	9.38	20230426	15600	-68.24	20221007	4530	9.38	20230426	1.52	N	115450	500	361 억	3813857	N	N	0	N	N
49	20230622	110143	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	10	2	0.20	520495615	104630	35.52	5000	5030	4900	6430	3465	4950	4974.63	5.28	0	-13096	5183	5066	4983	4866	4783	5025	4825	361	1482	500	3460	5	1	72255262	3584	-28.84	2.79	12	0.14	-172.00	1777.00	7589	20221007	-34.64	4530	20230426	9.49	7056	-29.71	20230112	4530	9.49	20230426	15600	-68.21	20221007	4530	9.49	20230426	1.52	N	115450	500	361 억	3813857	N	N	0	N	N
50	20230622	100915	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	15	2	0.30	422909230	84927	28.84	5000	5030	4900	6430	3465	4950	4979.68	5.28	0	-7524	5183	5066	4983	4866	4783	5025	4825	361	1482	500	3460	5	1	72255262	3587	-28.87	2.79	12	0.12	-172.00	1777.00	7589	20221007	-34.58	4530	20230426	9.60	7056	-29.63	20230112	4530	9.60	20230426	15600	-68.17	20221007	4530	9.60	20230426	1.52	N	115450	500	361 억	3813857	N	N	0	N	N
51	20230622	090128	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-5	5	-0.10	13186985	2650	0.90	5000	5000	4945	6430	3465	4950	4976.22	5.28	0	-1950	5183	5066	4983	4866	4783	5025	4825	361	1482	500	3460	5	1	72255262	3573	-28.75	2.78	12	0.00	-172.00	1777.00	7589	20221007	-34.84	4530	20230426	9.16	7056	-29.92	20230112	4530	9.16	20230426	15600	-68.30	20221007	4530	9.16	20230426	1.52	N	115450	500	361 억	3813857	N	N	0	N	N
52	20230621	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	-90	5	-1.79	1435234835	288743	128.34	4990	5100	4900	6550	3530	5040	4970.63	5.31	0	-21695	5156	5097	5041	4982	4926	5127	5012	361	1510	500	3520	5	1	72255262	3577	-28.78	2.79	12	0.40	-172.00	1777.00	7589	20221007	-34.77	4530	20230426	9.27	7056	-29.85	20230112	4530	9.27	20230426	15600	-68.27	20221007	4530	9.27	20230426	1.55	N	115450	500	361 억	3833767	N	N	19	N	N
53	20230621	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-75	5	-1.49	1398051960	281242	125.01	4990	5100	4900	6550	3530	5040	4970.99	5.31	0	-20996	5156	5097	5041	4982	4926	5127	5012	361	1510	500	3520	5	1	72255262	3587	-28.87	2.79	12	0.39	-172.00	1777.00	7589	20221007	-34.58	4530	20230426	9.60	7056	-29.63	20230112	4530	9.60	20230426	15600	-68.17	20221007	4530	9.60	20230426	1.55	N	115450	500	361 억	3833767	N	N	19	N	N
54	20230621	140128	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	-90	5	-1.79	1199142455	240903	107.08	4990	5100	4900	6550	3530	5040	4977.70	5.31	0	-4210	5156	5097	5041	4982	4926	5127	5012	361	1510	500	3520	5	1	72255262	3577	-28.78	2.79	12	0.33	-172.00	1777.00	7589	20221007	-34.77	4530	20230426	9.27	7056	-29.85	20230112	4530	9.27	20230426	15600	-68.27	20221007	4530	9.27	20230426	1.55	N	115450	500	361 억	3833767	N	N	19	N	N
55	20230621	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-75	5	-1.49	1120566755	225025	100.02	4990	5100	4900	6550	3530	5040	4979.74	5.31	0	2630	5156	5097	5041	4982	4926	5127	5012	361	1510	500	3520	5	1	72255262	3587	-28.87	2.79	12	0.31	-172.00	1777.00	7589	20221007	-34.58	4530	20230426	9.60	7056	-29.63	20230112	4530	9.60	20230426	15600	-68.17	20221007	4530	9.60	20230426	1.55	N	115450	500	361 억	3833767	N	N	19	N	N
56	20230621	120109	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-60	5	-1.19	955626710	191846	85.27	4990	5100	4900	6550	3530	5040	4981.22	5.31	0	11270	5156	5097	5041	4982	4926	5127	5012	361	1510	500	3520	5	1	72255262	3598	-28.95	2.80	12	0.27	-172.00	1777.00	7589	20221007	-34.38	4530	20230426	9.93	7056	-29.42	20230112	4530	9.93	20230426	15600	-68.08	20221007	4530	9.93	20230426	1.55	N	115450	500	361 억	3833767	N	N	19	N	N
57	20230621	110722	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-20	5	-0.40	799080025	160577	71.37	4990	5100	4900	6550	3530	5040	4976.30	5.31	0	10594	5156	5097	5041	4982	4926	5127	5012	361	1510	500	3520	10	1	72255262	3627	-29.19	2.82	12	0.22	-172.00	1777.00	7589	20221007	-33.85	4530	20230426	10.82	7056	-28.85	20230112	4530	10.82	20230426	15600	-67.82	20221007	4530	10.82	20230426	1.55	N	115450	500	361 억	3833767	N	N	19	N	N
58	20230621	100245	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-105	5	-2.08	252934850	50751	22.56	4990	5040	4930	6550	3530	5040	4983.84	5.31	0	-6942	5156	5097	5041	4982	4926	5127	5012	361	1510	500	3520	5	1	72255262	3566	-28.69	2.78	12	0.07	-172.00	1777.00	7589	20221007	-34.97	4530	20230426	8.94	7056	-30.06	20230112	4530	8.94	20230426	15600	-68.37	20221007	4530	8.94	20230426	1.55	N	115450	500	361 억	3833767	N	N	19	N	N
59	20230621	090753	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-40	5	-0.79	81237580	16252	7.22	4990	5010	4990	6550	3530	5040	4998.62	5.31	0	3972	5156	5097	5041	4982	4926	5127	5012	361	1510	500	3520	10	1	72255262	3613	-29.07	2.81	12	0.02	-172.00	1777.00	7589	20221007	-34.12	4530	20230426	10.38	7056	-29.14	20230112	4530	10.38	20230426	15600	-67.95	20221007	4530	10.38	20230426	1.55	N	115450	500	361 억	3833767	N	N	19	N	N
60	20230620	160152	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	20	2	0.40	1117503645	222534	99.40	5020	5100	4985	6520	3520	5020	5021.71	5.27	-192839	20275	5406	5212	5106	4912	4806	5160	4860	361	1500	500	3510	10	1	72255262	3642	-29.30	2.84	12	0.31	-172.00	1777.00	7589	20221007	-33.59	4530	20230426	11.26	7056	-28.57	20230112	4530	11.26	20230426	15600	-67.69	20221007	4530	11.26	20230426	1.55	N	115450	500	361 억	3808030	N	N	19	N	N
61	20230620	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-30	5	-0.60	1015794585	202266	90.35	5020	5100	4990	6520	3520	5020	5022.07	5.27	-192839	26401	5406	5212	5106	4912	4806	5160	4860	361	1500	500	3510	5	1	72255262	3606	-29.01	2.81	12	0.28	-172.00	1777.00	7589	20221007	-34.25	4530	20230426	10.15	7056	-29.28	20230112	4530	10.15	20230426	15600	-68.01	20221007	4530	10.15	20230426	1.55	N	115450	500	361 억	3808030	N	N	45	N	N
62	20230620	140717	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	20	2	0.40	778136130	154721	69.11	5020	5100	4995	6520	3520	5020	5029.29	5.27	-192839	17503	5406	5212	5106	4912	4806	5160	4860	361	1500	500	3510	10	1	72255262	3642	-29.30	2.84	12	0.21	-172.00	1777.00	7589	20221007	-33.59	4530	20230426	11.26	7056	-28.57	20230112	4530	11.26	20230426	15600	-67.69	20221007	4530	11.26	20230426	1.55	N	115450	500	361 억	3808030	N	N	45	N	N
63	20230620	130652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	0	3	0.00	521174710	103537	46.25	5020	5100	5000	6520	3520	5020	5033.71	5.27	-192839	9932	5406	5212	5106	4912	4806	5160	4860	361	1500	500	3510	10	1	72255262	3627	-29.19	2.82	12	0.14	-172.00	1777.00	7589	20221007	-33.85	4530	20230426	10.82	7056	-28.85	20230112	4530	10.82	20230426	15600	-67.82	20221007	4530	10.82	20230426	1.55	N	115450	500	361 억	3808030	N	N	45	N	N
64	20230620	120805	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	0	3	0.00	491681440	97674	43.63	5020	5100	5000	6520	3520	5020	5033.90	5.27	-192839	10719	5406	5212	5106	4912	4806	5160	4860	361	1500	500	3510	10	1	72255262	3627	-29.19	2.82	12	0.14	-172.00	1777.00	7589	20221007	-33.85	4530	20230426	10.82	7056	-28.85	20230112	4530	10.82	20230426	15600	-67.82	20221007	4530	10.82	20230426	1.55	N	115450	500	361 억	3808030	N	N	45	N	N
65	20230620	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	0	3	0.00	423891860	84201	37.61	5020	5100	5000	6520	3520	5020	5034.29	5.27	-192839	8785	5406	5212	5106	4912	4806	5160	4860	361	1500	500	3510	10	1	72255262	3627	-29.19	2.82	12	0.12	-172.00	1777.00	7589	20221007	-33.85	4530	20230426	10.82	7056	-28.85	20230112	4530	10.82	20230426	15600	-67.82	20221007	4530	10.82	20230426	1.55	N	115450	500	361 억	3808030	N	N	45	N	N
66	20230620	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	50	2	1.00	217328930	43046	19.23	5020	5100	5010	6520	3520	5020	5048.76	5.27	-192839	2681	5406	5212	5106	4912	4806	5160	4860	361	1500	500	3510	10	1	72255262	3663	-29.48	2.85	12	0.06	-172.00	1777.00	7589	20221007	-33.19	4530	20230426	11.92	7056	-28.15	20230112	4530	11.92	20230426	15600	-67.50	20221007	4530	11.92	20230426	1.55	N	115450	500	361 억	3808030	N	N	45	N	N
67	20230620	090236	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	20	2	0.40	11287090	2249	1.00	5020	5040	5010	6520	3520	5020	5018.71	5.27	-192839	-16	5406	5212	5106	4912	4806	5160	4860	361	1500	500	3510	10	1	72255262	3642	-29.30	2.84	12	0.00	-172.00	1777.00	7589	20221007	-33.59	4530	20230426	11.26	7056	-28.57	20230112	4530	11.26	20230426	15600	-67.69	20221007	4530	11.26	20230426	1.55	N	115450	500	361 억	3808030	N	N	45	N	N
68	20230619	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-180	5	-3.46	1125528440	222122	40.49	5250	5300	5000	6760	3640	5200	5066.89	5.33	0	-43934	5333	5266	5133	5066	4933	5300	5100	361	1560	500	3640	10	1	72255262	3627	-29.19	2.82	12	0.31	-172.00	1777.00	7589	20221007	-33.85	4530	20230426	10.82	7056	-28.85	20230112	4530	10.82	20230426	15600	-67.82	20221007	4530	10.82	20230426	1.56	N	115450	500	361 억	3852366	N	N	45	N	N
69	20230619	150649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-190	5	-3.65	1016502890	200366	36.53	5250	5300	5000	6760	3640	5200	5072.85	5.33	0	-41257	5333	5266	5133	5066	4933	5300	5100	361	1560	500	3640	10	1	72255262	3620	-29.13	2.82	12	0.28	-172.00	1777.00	7589	20221007	-33.98	4530	20230426	10.60	7056	-29.00	20230112	4530	10.60	20230426	15600	-67.88	20221007	4530	10.60	20230426	1.56	N	115450	500	361 억	3852366	N	N	9874	N	N
70	20230619	140348	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-200	5	-3.85	901984570	177528	32.36	5250	5300	5000	6760	3640	5200	5080.40	5.33	0	-33877	5333	5266	5133	5066	4933	5300	5100	361	1560	500	3640	10	1	72255262	3613	-29.07	2.81	12	0.25	-172.00	1777.00	7589	20221007	-34.12	4530	20230426	10.38	7056	-29.14	20230112	4530	10.38	20230426	15600	-67.95	20221007	4530	10.38	20230426	1.56	N	115450	500	361 억	3852366	N	N	9874	N	N
71	20230619	130820	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-140	5	-2.69	667897690	130940	23.87	5250	5300	5000	6760	3640	5200	5100.34	5.33	0	-22926	5333	5266	5133	5066	4933	5300	5100	361	1560	500	3640	10	1	72255262	3656	-29.42	2.85	12	0.18	-172.00	1777.00	7589	20221007	-33.32	4530	20230426	11.70	7056	-28.29	20230112	4530	11.70	20230426	15600	-67.56	20221007	4530	11.70	20230426	1.56	N	115450	500	361 억	3852366	N	N	9874	N	N
72	20230619	120957	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-130	5	-2.50	579425620	113448	20.68	5250	5300	5000	6760	3640	5200	5106.92	5.33	0	-15682	5333	5266	5133	5066	4933	5300	5100	361	1560	500	3640	10	1	72255262	3663	-29.48	2.85	12	0.16	-172.00	1777.00	7589	20221007	-33.19	4530	20230426	11.92	7056	-28.15	20230112	4530	11.92	20230426	15600	-67.50	20221007	4530	11.92	20230426	1.56	N	115450	500	361 억	3852366	N	N	9874	N	N
73	20230619	110818	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-120	5	-2.31	511226260	100006	18.23	5250	5300	5000	6760	3640	5200	5111.42	5.33	0	-8684	5333	5266	5133	5066	4933	5300	5100	361	1560	500	3640	10	1	72255262	3671	-29.53	2.86	12	0.14	-172.00	1777.00	7589	20221007	-33.06	4530	20230426	12.14	7056	-28.00	20230112	4530	12.14	20230426	15600	-67.44	20221007	4530	12.14	20230426	1.56	N	115450	500	361 억	3852366	N	N	9874	N	N
74	20230619	100817	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-100	5	-1.92	376585310	73524	13.40	5250	5300	5000	6760	3640	5200	5121.29	5.33	0	-7511	5333	5266	5133	5066	4933	5300	5100	361	1560	500	3640	10	1	72255262	3685	-29.65	2.87	12	0.10	-172.00	1777.00	7589	20221007	-32.80	4530	20230426	12.58	7056	-27.72	20230112	4530	12.58	20230426	15600	-67.31	20221007	4530	12.58	20230426	1.56	N	115450	500	361 억	3852366	N	N	9874	N	N
75	20230619	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-10	5	-0.19	54858920	10531	1.92	5250	5290	5170	6760	3640	5200	5209.84	5.33	0	-5143	5333	5266	5133	5066	4933	5300	5100	361	1560	500	3640	10	1	72255262	3750	-30.17	2.92	12	0.01	-172.00	1777.00	7589	20221007	-31.61	4530	20230426	14.57	7056	-26.45	20230112	4530	14.57	20230426	15600	-66.73	20221007	4530	14.57	20230426	1.56	N	115450	500	361 억	3852366	N	N	9874	N	N
76	20230616	160337	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	200	2	4.00	2812973250	545555	200.29	5020	5200	5000	6500	3500	5000	5156.17	5.18	0	123793	5210	5105	4995	4890	4780	5157	4942	360	1500	500	3500	10	1	72002256	3744	-30.23	2.93	12	0.76	-172.00	1777.00	7589	20221007	-31.48	4530	20230426	14.79	7056	-26.30	20230112	4530	14.79	20230426	15600	-66.67	20221007	4530	14.79	20230426	1.60	N	115450	500	360 억	3732611	N	N	9874	N	N
77	20230616	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	160	2	3.20	1724892920	336221	123.44	5020	5200	5000	6500	3500	5000	5130.24	5.18	0	109987	5210	5105	4995	4890	4780	5157	4942	360	1500	500	3500	10	1	72002256	3715	-30.00	2.90	12	0.47	-172.00	1777.00	7589	20221007	-32.01	4530	20230426	13.91	7056	-26.87	20230112	4530	13.91	20230426	15600	-66.92	20221007	4530	13.91	20230426	1.60	N	115450	500	360 억	3732611	N	N	0	N	N
78	20230616	140348	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	150	2	3.00	1407478240	274343	100.72	5020	5200	5000	6500	3500	5000	5130.36	5.18	0	97220	5210	5105	4995	4890	4780	5157	4942	360	1500	500	3500	10	1	72002256	3708	-29.94	2.90	12	0.38	-172.00	1777.00	7589	20221007	-32.14	4530	20230426	13.69	7056	-27.01	20230112	4530	13.69	20230426	15600	-66.99	20221007	4530	13.69	20230426	1.60	N	115450	500	360 억	3732611	N	N	0	N	N
79	20230616	130549	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	160	2	3.20	1228307560	239550	87.95	5020	5200	5000	6500	3500	5000	5127.56	5.18	0	89199	5210	5105	4995	4890	4780	5157	4942	360	1500	500	3500	10	1	72002256	3715	-30.00	2.90	12	0.33	-172.00	1777.00	7589	20221007	-32.01	4530	20230426	13.91	7056	-26.87	20230112	4530	13.91	20230426	15600	-66.92	20221007	4530	13.91	20230426	1.60	N	115450	500	360 억	3732611	N	N	0	N	N
80	20230616	120731	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	160	2	3.20	1110322100	216629	79.53	5020	5200	5000	6500	3500	5000	5125.45	5.18	0	78277	5210	5105	4995	4890	4780	5157	4942	360	1500	500	3500	10	1	72002256	3715	-30.00	2.90	12	0.30	-172.00	1777.00	7589	20221007	-32.01	4530	20230426	13.91	7056	-26.87	20230112	4530	13.91	20230426	15600	-66.92	20221007	4530	13.91	20230426	1.60	N	115450	500	360 억	3732611	N	N	0	N	N
81	20230616	110749	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	190	2	3.80	871245660	170338	62.54	5020	5200	5000	6500	3500	5000	5114.81	5.18	0	61400	5210	5105	4995	4890	4780	5157	4942	360	1500	500	3500	10	1	72002256	3737	-30.17	2.92	12	0.24	-172.00	1777.00	7589	20221007	-31.61	4530	20230426	14.57	7056	-26.45	20230112	4530	14.57	20230426	15600	-66.73	20221007	4530	14.57	20230426	1.60	N	115450	500	360 억	3732611	N	N	0	N	N
82	20230616	100746	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	150	2	3.00	605139350	118758	43.60	5020	5160	5000	6500	3500	5000	5095.57	5.18	0	40452	5210	5105	4995	4890	4780	5157	4942	360	1500	500	3500	10	1	72002256	3708	-29.94	2.90	12	0.16	-172.00	1777.00	7589	20221007	-32.14	4530	20230426	13.69	7056	-27.01	20230112	4530	13.69	20230426	15600	-66.99	20221007	4530	13.69	20230426	1.60	N	115450	500	360 억	3732611	N	N	0	N	N
83	20230616	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	30	2	0.60	1080320	215	0.08	5020	5030	5020	6500	3500	5000	5024.74	5.18	0	0	5210	5105	4995	4890	4780	5157	4942	360	1500	500	3500	10	1	72002256	3622	-29.24	2.83	12	0.00	-172.00	1777.00	7589	20221007	-33.72	4530	20230426	11.04	7056	-28.71	20230112	4530	11.04	20230426	15600	-67.76	20221007	4530	11.04	20230426	1.60	N	115450	500	360 억	3732611	N	N	0	N	N
84	20230615	150212	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	80	2	1.62	1295731475	260027	90.85	4905	5100	4885	6420	3460	4940	4983.07	5.20	0	-14086	5193	5066	4973	4846	4753	5020	4800	360	1480	500	3450	10	1	72002256	3615	-29.19	2.82	12	0.36	-172.00	1777.00	7589	20221007	-33.85	4530	20230426	10.82	7056	-28.85	20230112	4530	10.82	20230426	15600	-67.82	20221007	4530	10.82	20230426	1.59	N	115450	500	360 억	3746109	N	N	0	N	N
85	20230615	141103	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	45	2	0.91	1149611020	230817	80.64	4905	5100	4885	6420	3460	4940	4980.62	5.20	0	-23426	5193	5066	4973	4846	4753	5020	4800	360	1480	500	3450	5	1	72002256	3589	-28.98	2.81	12	0.32	-172.00	1777.00	7589	20221007	-34.31	4530	20230426	10.04	7056	-29.35	20230112	4530	10.04	20230426	15600	-68.04	20221007	4530	10.04	20230426	1.59	N	115450	500	360 억	3746109	N	N	0	N	N
86	20230615	130135	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	80	2	1.62	968082420	194571	67.98	4905	5100	4885	6420	3460	4940	4975.47	5.20	0	-24043	5193	5066	4973	4846	4753	5020	4800	360	1480	500	3450	10	1	72002256	3615	-29.19	2.82	12	0.27	-172.00	1777.00	7589	20221007	-33.85	4530	20230426	10.82	7056	-28.85	20230112	4530	10.82	20230426	15600	-67.82	20221007	4530	10.82	20230426	1.59	N	115450	500	360 억	3746109	N	N	0	N	N
87	20230615	120759	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	60	2	1.21	836156150	168241	58.78	4905	5100	4885	6420	3460	4940	4969.99	5.20	0	-32066	5193	5066	4973	4846	4753	5020	4800	360	1480	500	3450	10	1	72002256	3600	-29.07	2.81	12	0.23	-172.00	1777.00	7589	20221007	-34.12	4530	20230426	10.38	7056	-29.14	20230112	4530	10.38	20230426	15600	-67.95	20221007	4530	10.38	20230426	1.59	N	115450	500	360 억	3746109	N	N	0	N	N
88	20230615	111017	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-40	5	-0.81	696953650	139963	48.90	4905	5100	4900	6420	3460	4940	4979.56	5.20	0	-40382	5193	5066	4973	4846	4753	5020	4800	360	1480	500	3450	5	1	72002256	3528	-28.49	2.76	12	0.19	-172.00	1777.00	7589	20221007	-35.43	4530	20230426	8.17	7056	-30.56	20230112	4530	8.17	20230426	15600	-68.59	20221007	4530	8.17	20230426	1.59	N	115450	500	360 억	3746109	N	N	0	N	N
89	20230611	184807	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	-170	5	-3.20	1643423580	313337	75.45	5300	5380	5140	6900	3720	5310	5247.30	4.99	-23924	-117399	5583	5446	5313	5176	5043	5380	5110	360	1590	500	3710	10	1	72002256	3701	-29.88	2.89	12	0.44	-172.00	1777.00	7807	20220610	-34.16	4530	20230426	13.47	7056	-27.15	20230112	4530	13.47	20230426	16050	-67.98	20220610	4530	13.47	20230426	1.64	N	115450	500	360 억	3590828	N	N	206	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History