KissMeData/014190/price/prices-20230601.csv at 22b8eb06bf5ba7263fe16a619700f45f640abfac

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	160257	57	100.00	KOSDAQ	유통	N	N	N	N		N	1950	3	2	0.15	74024728	38056	72.51	1937	1970	1936	2530	1363	1947	1945.08	2.74	0	5091	1995	1971	1959	1935	1923	1965	1929	177	583	500	1360	1	1	35399906	690	16.12	0.69	12	0.11	121.00	2811.00	2950	20220801	-33.90	1700	20221013	14.71	2340	-16.67	20230131	1841	5.92	20230427	2950	-33.90	20220801	1700	14.71	20221013	5.50	N	014190	500	176 억	968458	N	N	N	N
3	20230630	150258	57	100.00	KOSDAQ	유통	N	N	N	N		N	1952	5	2	0.26	70454186	36225	69.02	1937	1970	1936	2530	1363	1947	1944.91	2.74	0	4692	1995	1971	1959	1935	1923	1965	1929	177	583	500	1360	1	1	35399906	691	16.13	0.69	12	0.10	121.00	2811.00	2950	20220801	-33.83	1700	20221013	14.82	2340	-16.58	20230131	1841	6.03	20230427	2950	-33.83	20220801	1700	14.82	20221013	5.50	N	014190	500	176 억	968458	N	N	N	N
4	20230630	140258	57	100.00	KOSDAQ	유통	N	N	N	N		N	1944	-3	5	-0.15	58869545	30277	57.69	1937	1970	1936	2530	1363	1947	1944.37	2.74	0	2825	1995	1971	1959	1935	1923	1965	1929	177	583	500	1360	1	1	35399906	688	16.07	0.69	12	0.09	121.00	2811.00	2950	20220801	-34.10	1700	20221013	14.35	2340	-16.92	20230131	1841	5.59	20230427	2950	-34.10	20220801	1700	14.35	20221013	5.50	N	014190	500	176 억	968458	N	N	N	N
5	20230630	130259	57	100.00	KOSDAQ	유통	N	N	N	N		N	1953	6	2	0.31	53789354	27662	52.71	1937	1970	1936	2530	1363	1947	1944.52	2.74	0	2426	1995	1971	1959	1935	1923	1965	1929	177	583	500	1360	1	1	35399906	691	16.14	0.69	12	0.08	121.00	2811.00	2950	20220801	-33.80	1700	20221013	14.88	2340	-16.54	20230131	1841	6.08	20230427	2950	-33.80	20220801	1700	14.88	20221013	5.50	N	014190	500	176 억	968458	N	N	N	N
6	20230630	120257	57	100.00	KOSDAQ	유통	N	N	N	N		N	1958	11	2	0.56	47736263	24563	46.80	1937	1970	1936	2530	1363	1947	1943.42	2.74	0	2215	1995	1971	1959	1935	1923	1965	1929	177	583	500	1360	1	1	35399906	693	16.18	0.70	12	0.07	121.00	2811.00	2950	20220801	-33.63	1700	20221013	15.18	2340	-16.32	20230131	1841	6.36	20230427	2950	-33.63	20220801	1700	15.18	20221013	5.50	N	014190	500	176 억	968458	N	N	N	N
7	20230630	110258	57	100.00	KOSDAQ	유통	N	N	N	N		N	1943	-4	5	-0.21	34447688	17755	33.83	1937	1959	1936	2530	1363	1947	1940.17	2.74	0	1485	1995	1971	1959	1935	1923	1965	1929	177	583	500	1360	1	1	35399906	688	16.06	0.69	12	0.05	121.00	2811.00	2950	20220801	-34.14	1700	20221013	14.29	2340	-16.97	20230131	1841	5.54	20230427	2950	-34.14	20220801	1700	14.29	20221013	5.50	N	014190	500	176 억	968458	N	N	N	N
8	20230630	100258	57	100.00	KOSDAQ	유통	N	N	N	N		N	1941	-6	5	-0.31	26496303	13665	26.04	1937	1959	1936	2530	1363	1947	1938.99	2.74	0	8	1995	1971	1959	1935	1923	1965	1929	177	583	500	1360	1	1	35399906	687	16.04	0.69	12	0.04	121.00	2811.00	2950	20220801	-34.20	1700	20221013	14.18	2340	-17.05	20230131	1841	5.43	20230427	2950	-34.20	20220801	1700	14.18	20221013	5.50	N	014190	500	176 억	968458	N	N	N	N
9	20230630	090259	57	100.00	KOSDAQ	유통	N	N	N	N		N	1950	3	2	0.15	3504202	1809	3.45	1937	1959	1937	2530	1363	1947	1937.09	2.74	0	-1	1995	1971	1959	1935	1923	1965	1929	177	583	500	1360	1	1	35399906	690	16.12	0.69	12	0.01	121.00	2811.00	2950	20220801	-33.90	1700	20221013	14.71	2340	-16.67	20230131	1841	5.92	20230427	2950	-33.90	20220801	1700	14.71	20221013	5.50	N	014190	500	176 억	968458	N	N	N	N
10	20230629	160257	57	100.00	KOSDAQ	유통	N	N	N	N		N	1947	-25	5	-1.27	102067894	52182	113.87	1983	1983	1947	2560	1381	1972	1956.00	2.76	0	-8642	2016	1994	1983	1961	1950	1988	1955	177	589	500	1380	1	1	35399906	689	16.09	0.69	12	0.15	121.00	2811.00	2950	20220801	-34.00	1700	20221013	14.53	2340	-16.79	20230131	1841	5.76	20230427	2950	-34.00	20220801	1700	14.53	20221013	5.46	N	014190	500	176 억	977897	N	N	N	N
11	20230629	150256	57	100.00	KOSDAQ	유통	N	N	N	N		N	1949	-23	5	-1.17	86487190	44182	96.41	1983	1983	1947	2560	1381	1972	1957.52	2.76	0	-8166	2016	1994	1983	1961	1950	1988	1955	177	589	500	1380	1	1	35399906	690	16.11	0.69	12	0.12	121.00	2811.00	2950	20220801	-33.93	1700	20221013	14.65	2340	-16.71	20230131	1841	5.87	20230427	2950	-33.93	20220801	1700	14.65	20221013	5.46	N	014190	500	176 억	977897	N	N	N	N
12	20230629	140255	57	100.00	KOSDAQ	유통	N	N	N	N		N	1959	-13	5	-0.66	64397301	32852	71.69	1983	1983	1947	2560	1381	1972	1960.22	2.76	0	-6135	2016	1994	1983	1961	1950	1988	1955	177	589	500	1380	1	1	35399906	693	16.19	0.70	12	0.09	121.00	2811.00	2950	20220801	-33.59	1700	20221013	15.24	2340	-16.28	20230131	1841	6.41	20230427	2950	-33.59	20220801	1700	15.24	20221013	5.46	N	014190	500	176 억	977897	N	N	N	N
13	20230629	130256	57	100.00	KOSDAQ	유통	N	N	N	N		N	1948	-24	5	-1.22	58401671	29778	64.98	1983	1983	1947	2560	1381	1972	1961.24	2.76	0	-5610	2016	1994	1983	1961	1950	1988	1955	177	589	500	1380	1	1	35399906	690	16.10	0.69	12	0.08	121.00	2811.00	2950	20220801	-33.97	1700	20221013	14.59	2340	-16.75	20230131	1841	5.81	20230427	2950	-33.97	20220801	1700	14.59	20221013	5.46	N	014190	500	176 억	977897	N	N	N	N
14	20230629	120257	57	100.00	KOSDAQ	유통	N	N	N	N		N	1960	-12	5	-0.61	44413722	22614	49.35	1983	1983	1955	2560	1381	1972	1963.99	2.76	0	-4046	2016	1994	1983	1961	1950	1988	1955	177	589	500	1380	1	1	35399906	694	16.20	0.70	12	0.06	121.00	2811.00	2950	20220801	-33.56	1700	20221013	15.29	2340	-16.24	20230131	1841	6.46	20230427	2950	-33.56	20220801	1700	15.29	20221013	5.46	N	014190	500	176 억	977897	N	N	N	N
15	20230629	110257	57	100.00	KOSDAQ	유통	N	N	N	N		N	1973	1	2	0.05	18983748	9646	21.05	1983	1983	1962	2560	1381	1972	1968.04	2.76	0	-676	2016	1994	1983	1961	1950	1988	1955	177	589	500	1380	1	1	35399906	698	16.31	0.70	12	0.03	121.00	2811.00	2950	20220801	-33.12	1700	20221013	16.06	2340	-15.68	20230131	1841	7.17	20230427	2950	-33.12	20220801	1700	16.06	20221013	5.46	N	014190	500	176 억	977897	N	N	N	N
16	20230629	100257	57	100.00	KOSDAQ	유통	N	N	N	N		N	1973	1	2	0.05	14170470	7197	15.70	1983	1983	1962	2560	1381	1972	1968.94	2.76	0	757	2016	1994	1983	1961	1950	1988	1955	177	589	500	1380	1	1	35399906	698	16.31	0.70	12	0.02	121.00	2811.00	2950	20220801	-33.12	1700	20221013	16.06	2340	-15.68	20230131	1841	7.17	20230427	2950	-33.12	20220801	1700	16.06	20221013	5.46	N	014190	500	176 억	977897	N	N	N	N
17	20230629	090257	57	100.00	KOSDAQ	유통	N	N	N	N		N	1980	8	2	0.41	93155	47	0.10	1983	1983	1980	2560	1381	1972	1982.02	2.76	0	-23	2016	1994	1983	1961	1950	1988	1955	177	589	500	1380	1	1	35399906	701	16.36	0.70	12	0.00	121.00	2811.00	2950	20220801	-32.88	1700	20221013	16.47	2340	-15.38	20230131	1841	7.55	20230427	2950	-32.88	20220801	1700	16.47	20221013	5.46	N	014190	500	176 억	977897	N	N	N	N
18	20230628	160255	57	100.00	KOSDAQ	유통	N	N	N	N		N	1972	-12	5	-0.60	91070190	45827	63.12	1984	2005	1972	2575	1389	1984	1987.27	2.77	0	-967	2054	2018	1994	1958	1934	2007	1947	177	593	500	1380	1	1	35399906	698	16.30	0.70	12	0.13	121.00	2811.00	2950	20220801	-33.15	1700	20221013	16.00	2340	-15.73	20230131	1841	7.12	20230427	2950	-33.15	20220801	1700	16.00	20221013	5.42	N	014190	500	176 억	978864	N	N	N	N
19	20230628	150256	57	100.00	KOSDAQ	유통	N	N	N	N		N	1977	-7	5	-0.35	88258844	44402	61.16	1984	2005	1972	2575	1389	1984	1987.72	2.77	0	-990	2054	2018	1994	1958	1934	2007	1947	177	593	500	1380	1	1	35399906	700	16.34	0.70	12	0.13	121.00	2811.00	2950	20220801	-32.98	1700	20221013	16.29	2340	-15.51	20230131	1841	7.39	20230427	2950	-32.98	20220801	1700	16.29	20221013	5.42	N	014190	500	176 억	978864	N	N	N	N
20	20230628	140254	57	100.00	KOSDAQ	유통	N	N	N	N		N	1984	0	3	0.00	61762523	30997	42.70	1984	2005	1978	2575	1389	1984	1992.53	2.77	0	-1070	2054	2018	1994	1958	1934	2007	1947	177	593	500	1380	1	1	35399906	702	16.40	0.71	12	0.09	121.00	2811.00	2950	20220801	-32.75	1700	20221013	16.71	2340	-15.21	20230131	1841	7.77	20230427	2950	-32.75	20220801	1700	16.71	20221013	5.42	N	014190	500	176 억	978864	N	N	N	N
21	20230628	130255	57	100.00	KOSDAQ	유통	N	N	N	N		N	1984	0	3	0.00	51196607	25667	35.35	1984	2005	1984	2575	1389	1984	1994.65	2.77	0	-1067	2054	2018	1994	1958	1934	2007	1947	177	593	500	1380	1	1	35399906	702	16.40	0.71	12	0.07	121.00	2811.00	2950	20220801	-32.75	1700	20221013	16.71	2340	-15.21	20230131	1841	7.77	20230427	2950	-32.75	20220801	1700	16.71	20221013	5.42	N	014190	500	176 억	978864	N	N	N	N
22	20230628	120233	57	100.00	KOSDAQ	유통	N	N	N	N		N	1994	10	2	0.50	43967171	22026	30.34	1984	2005	1984	2575	1389	1984	1996.15	2.77	0	-1222	2054	2018	1994	1958	1934	2007	1947	177	593	500	1380	1	1	35399906	706	16.48	0.71	12	0.06	121.00	2811.00	2950	20220801	-32.41	1700	20221013	17.29	2340	-14.79	20230131	1841	8.31	20230427	2950	-32.41	20220801	1700	17.29	20221013	5.42	N	014190	500	176 억	978864	N	N	N	N
23	20230628	110257	57	100.00	KOSDAQ	유통	N	N	N	N		N	1996	12	2	0.60	41442107	20756	28.59	1984	2005	1984	2575	1389	1984	1996.63	2.77	0	-1070	2054	2018	1994	1958	1934	2007	1947	177	593	500	1380	1	1	35399906	707	16.50	0.71	12	0.06	121.00	2811.00	2950	20220801	-32.34	1700	20221013	17.41	2340	-14.70	20230131	1841	8.42	20230427	2950	-32.34	20220801	1700	17.41	20221013	5.42	N	014190	500	176 억	978864	N	N	N	N
24	20230628	100255	57	100.00	KOSDAQ	유통	N	N	N	N		N	1997	13	2	0.66	37914362	18985	26.15	1984	2005	1984	2575	1389	1984	1997.07	2.77	0	-1220	2054	2018	1994	1958	1934	2007	1947	177	593	500	1380	1	1	35399906	707	16.50	0.71	12	0.05	121.00	2811.00	2950	20220801	-32.31	1700	20221013	17.47	2340	-14.66	20230131	1841	8.47	20230427	2950	-32.31	20220801	1700	17.47	20221013	5.42	N	014190	500	176 억	978864	N	N	N	N
25	20230628	090255	57	100.00	KOSDAQ	유통	N	N	N	N		N	1990	6	2	0.30	2875068	1449	2.00	1984	1994	1984	2575	1389	1984	1984.17	2.77	0	-6	2054	2018	1994	1958	1934	2007	1947	177	593	500	1380	1	1	35399906	704	16.45	0.71	12	0.00	121.00	2811.00	2950	20220801	-32.54	1700	20221013	17.06	2340	-14.96	20230131	1841	8.09	20230427	2950	-32.54	20220801	1700	17.06	20221013	5.42	N	014190	500	176 억	978864	N	N	N	N
26	20230627	160256	57	100.00	KOSDAQ	유통	N	N	N	N		N	1984	0	3	0.00	144792866	72600	66.91	2005	2030	1970	2575	1389	1984	1994.47	2.76	0	2226	2075	2029	1984	1938	1893	2052	1961	177	593	500	1380	1	1	35399906	702	16.40	0.71	12	0.21	121.00	2811.00	2950	20220801	-32.75	1700	20221013	16.71	2340	-15.21	20230131	1841	7.77	20230427	2950	-32.75	20220801	1700	16.71	20221013	5.40	N	014190	500	176 억	976446	N	N	N	N
27	20230627	150257	57	100.00	KOSDAQ	유통	N	N	N	N		N	1986	2	2	0.10	138990274	69675	64.21	2005	2030	1970	2575	1389	1984	1994.92	2.76	0	1589	2075	2029	1984	1938	1893	2052	1961	177	593	500	1380	1	1	35399906	703	16.41	0.71	12	0.20	121.00	2811.00	2950	20220801	-32.68	1700	20221013	16.82	2340	-15.13	20230131	1841	7.88	20230427	2950	-32.68	20220801	1700	16.82	20221013	5.40	N	014190	500	176 억	976446	N	N	N	N
28	20230627	140259	57	100.00	KOSDAQ	유통	N	N	N	N		N	1984	0	3	0.00	134317988	67320	62.04	2005	2030	1970	2575	1389	1984	1995.30	2.76	0	2694	2075	2029	1984	1938	1893	2052	1961	177	593	500	1380	1	1	35399906	702	16.40	0.71	12	0.19	121.00	2811.00	2950	20220801	-32.75	1700	20221013	16.71	2340	-15.21	20230131	1841	7.77	20230427	2950	-32.75	20220801	1700	16.71	20221013	5.40	N	014190	500	176 억	976446	N	N	N	N
29	20230627	130259	57	100.00	KOSDAQ	유통	N	N	N	N		N	1985	1	2	0.05	125450699	62848	57.92	2005	2030	1970	2575	1389	1984	1996.19	2.76	0	2600	2075	2029	1984	1938	1893	2052	1961	177	593	500	1380	1	1	35399906	703	16.40	0.71	12	0.18	121.00	2811.00	2950	20220801	-32.71	1700	20221013	16.76	2340	-15.17	20230131	1841	7.82	20230427	2950	-32.71	20220801	1700	16.76	20221013	5.40	N	014190	500	176 억	976446	N	N	N	N
30	20230627	120300	57	100.00	KOSDAQ	유통	N	N	N	N		N	1990	6	2	0.30	112198081	56166	51.76	2005	2030	1970	2575	1389	1984	1997.74	2.76	0	2532	2075	2029	1984	1938	1893	2052	1961	177	593	500	1380	1	1	35399906	704	16.45	0.71	12	0.16	121.00	2811.00	2950	20220801	-32.54	1700	20221013	17.06	2340	-14.96	20230131	1841	8.09	20230427	2950	-32.54	20220801	1700	17.06	20221013	5.40	N	014190	500	176 억	976446	N	N	N	N
31	20230627	110259	57	100.00	KOSDAQ	유통	N	N	N	N		N	1997	13	2	0.66	103600081	51849	47.78	2005	2030	1970	2575	1389	1984	1998.25	2.76	0	2323	2075	2029	1984	1938	1893	2052	1961	177	593	500	1380	1	1	35399906	707	16.50	0.71	12	0.15	121.00	2811.00	2950	20220801	-32.31	1700	20221013	17.47	2340	-14.66	20230131	1841	8.47	20230427	2950	-32.31	20220801	1700	17.47	20221013	5.40	N	014190	500	176 억	976446	N	N	N	N
32	20230627	100254	57	100.00	KOSDAQ	유통	N	N	N	N		N	1988	4	2	0.20	32814313	16530	15.23	2005	2005	1970	2575	1389	1984	1985.17	2.76	0	-582	2075	2029	1984	1938	1893	2052	1961	177	593	500	1380	1	1	35399906	704	16.43	0.71	12	0.05	121.00	2811.00	2950	20220801	-32.61	1700	20221013	16.94	2340	-15.04	20230131	1841	7.98	20230427	2950	-32.61	20220801	1700	16.94	20221013	5.40	N	014190	500	176 억	976446	N	N	N	N
33	20230627	090256	57	100.00	KOSDAQ	유통	N	N	N	N		N	1999	15	2	0.76	6649620	3326	3.07	2005	2005	1990	2575	1389	1984	2002.02	2.76	0	-849	2075	2029	1984	1938	1893	2052	1961	177	593	500	1380	1	1	35399906	708	16.52	0.71	12	0.01	121.00	2811.00	2950	20220801	-32.24	1700	20221013	17.59	2340	-14.57	20230131	1841	8.58	20230427	2950	-32.24	20220801	1700	17.59	20221013	5.40	N	014190	500	176 억	976446	N	N	N	N
34	20230626	160255	57	100.00	KOSDAQ	유통	N	N	N	N		N	1984	29	2	1.48	213188014	107183	268.14	1955	2030	1939	2540	1369	1955	1989.01	2.78	0	-9436	1976	1965	1955	1944	1934	1960	1939	177	585	500	1360	1	1	35399906	702	16.40	0.71	12	0.30	121.00	2811.00	2950	20220801	-32.75	1700	20221013	16.71	2340	-15.21	20230131	1841	7.77	20230427	2950	-32.75	20220801	1700	16.71	20221013	5.39	N	014190	500	176 억	985290	N	N	N	N
35	20230626	150257	57	100.00	KOSDAQ	유통	N	N	N	N		N	1972	17	2	0.87	204215611	102661	256.83	1955	2030	1939	2540	1369	1955	1989.22	2.78	0	-9388	1976	1965	1955	1944	1934	1960	1939	177	585	500	1360	1	1	35399906	698	16.30	0.70	12	0.29	121.00	2811.00	2950	20220801	-33.15	1700	20221013	16.00	2340	-15.73	20230131	1841	7.12	20230427	2950	-33.15	20220801	1700	16.00	20221013	5.39	N	014190	500	176 억	985290	N	N	N	N
36	20230626	140256	57	100.00	KOSDAQ	유통	N	N	N	N		N	1988	33	2	1.69	178788590	89818	224.70	1955	2030	1939	2540	1369	1955	1990.57	2.78	0	-9878	1976	1965	1955	1944	1934	1960	1939	177	585	500	1360	1	1	35399906	704	16.43	0.71	12	0.25	121.00	2811.00	2950	20220801	-32.61	1700	20221013	16.94	2340	-15.04	20230131	1841	7.98	20230427	2950	-32.61	20220801	1700	16.94	20221013	5.39	N	014190	500	176 억	985290	N	N	N	N
37	20230626	130256	57	100.00	KOSDAQ	유통	N	N	N	N		N	1996	41	2	2.10	165274266	83019	207.69	1955	2030	1939	2540	1369	1955	1990.80	2.78	0	-10801	1976	1965	1955	1944	1934	1960	1939	177	585	500	1360	1	1	35399906	707	16.50	0.71	12	0.23	121.00	2811.00	2950	20220801	-32.34	1700	20221013	17.41	2340	-14.70	20230131	1841	8.42	20230427	2950	-32.34	20220801	1700	17.41	20221013	5.39	N	014190	500	176 억	985290	N	N	N	N
38	20230626	120254	57	100.00	KOSDAQ	유통	N	N	N	N		N	1967	12	2	0.61	51819362	26439	66.14	1955	1976	1939	2540	1369	1955	1959.96	2.78	0	-3170	1976	1965	1955	1944	1934	1960	1939	177	585	500	1360	1	1	35399906	696	16.26	0.70	12	0.07	121.00	2811.00	2950	20220801	-33.32	1700	20221013	15.71	2340	-15.94	20230131	1841	6.84	20230427	2950	-33.32	20220801	1700	15.71	20221013	5.39	N	014190	500	176 억	985290	N	N	N	N
39	20230626	110254	57	100.00	KOSDAQ	유통	N	N	N	N		N	1973	18	2	0.92	36694666	18772	46.96	1955	1975	1939	2540	1369	1955	1954.76	2.78	0	-3886	1976	1965	1955	1944	1934	1960	1939	177	585	500	1360	1	1	35399906	698	16.31	0.70	12	0.05	121.00	2811.00	2950	20220801	-33.12	1700	20221013	16.06	2340	-15.68	20230131	1841	7.17	20230427	2950	-33.12	20220801	1700	16.06	20221013	5.39	N	014190	500	176 억	985290	N	N	N	N
40	20230626	100255	57	100.00	KOSDAQ	유통	N	N	N	N		N	1962	7	2	0.36	21110618	10854	27.15	1955	1963	1939	2540	1369	1955	1944.96	2.78	0	-4607	1976	1965	1955	1944	1934	1960	1939	177	585	500	1360	1	1	35399906	695	16.21	0.70	12	0.03	121.00	2811.00	2950	20220801	-33.49	1700	20221013	15.41	2340	-16.15	20230131	1841	6.57	20230427	2950	-33.49	20220801	1700	15.41	20221013	5.39	N	014190	500	176 억	985290	N	N	N	N
41	20230626	090255	57	100.00	KOSDAQ	유통	N	N	N	N		N	1954	-1	5	-0.05	1170589	600	1.50	1955	1955	1942	2540	1369	1955	1950.98	2.78	0	-85	1976	1965	1955	1944	1934	1960	1939	177	585	500	1360	1	1	35399906	692	16.15	0.70	12	0.00	121.00	2811.00	2950	20220801	-33.76	1700	20221013	14.94	2340	-16.50	20230131	1841	6.14	20230427	2950	-33.76	20220801	1700	14.94	20221013	5.39	N	014190	500	176 억	985290	N	N	N	N
42	20230623	154705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1955	1	2	0.05	78140302	39967	82.93	1965	1966	1945	2540	1368	1954	1955.12	2.78	0	361	1972	1963	1948	1939	1924	1967	1943	177	586	500	1360	1	1	35399906	692	16.16	0.70	12	0.11	121.00	2811.00	2950	20220801	-33.73	1700	20221013	15.00	2340	-16.45	20230131	1841	6.19	20230427	2950	-33.73	20220801	1700	15.00	20221013	5.39	N	014190	500	176 억	984929	N	N	N	N
43	20230623	140229	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1952	-2	5	-0.10	61938966	31682	65.74	1965	1966	1945	2540	1368	1954	1955.02	2.78	0	-1204	1972	1963	1948	1939	1924	1967	1943	177	586	500	1360	1	1	35399906	691	16.13	0.69	12	0.09	121.00	2811.00	2950	20220801	-33.83	1700	20221013	14.82	2340	-16.58	20230131	1841	6.03	20230427	2950	-33.83	20220801	1700	14.82	20221013	5.39	N	014190	500	176 억	984929	N	N	N	N
44	20230622	160412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1954	4	2	0.21	92881146	47741	58.72	1950	1957	1933	2535	1365	1950	1945.52	2.78	0	1925	1981	1965	1957	1941	1933	1961	1937	177	585	500	1360	1	1	35399906	692	16.15	0.70	12	0.13	121.00	2811.00	2950	20220801	-33.76	1700	20221013	14.94	2340	-16.50	20230131	1841	6.14	20230427	2950	-33.76	20220801	1700	14.94	20221013	5.39	N	014190	500	176 억	982998	N	N	N	N
45	20230622	150338	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1951	1	2	0.05	88623996	45562	56.04	1950	1957	1933	2535	1365	1950	1945.13	2.78	0	1540	1981	1965	1957	1941	1933	1961	1937	177	585	500	1360	1	1	35399906	691	16.12	0.69	12	0.13	121.00	2811.00	2950	20220801	-33.86	1700	20221013	14.76	2340	-16.62	20230131	1841	5.98	20230427	2950	-33.86	20220801	1700	14.76	20221013	5.39	N	014190	500	176 억	982998	N	N	N	N
46	20230622	140942	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1955	5	2	0.26	81846885	42089	51.77	1950	1957	1933	2535	1365	1950	1944.61	2.78	0	2285	1981	1965	1957	1941	1933	1961	1937	177	585	500	1360	1	1	35399906	692	16.16	0.70	12	0.12	121.00	2811.00	2950	20220801	-33.73	1700	20221013	15.00	2340	-16.45	20230131	1841	6.19	20230427	2950	-33.73	20220801	1700	15.00	20221013	5.39	N	014190	500	176 억	982998	N	N	N	N
47	20230622	130551	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1956	6	2	0.31	76208593	39203	48.22	1950	1957	1933	2535	1365	1950	1943.95	2.78	0	2582	1981	1965	1957	1941	1933	1961	1937	177	585	500	1360	1	1	35399906	692	16.17	0.70	12	0.11	121.00	2811.00	2950	20220801	-33.69	1700	20221013	15.06	2340	-16.41	20230131	1841	6.25	20230427	2950	-33.69	20220801	1700	15.06	20221013	5.39	N	014190	500	176 억	982998	N	N	N	N
48	20230622	120854	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1952	2	2	0.10	69171675	35601	43.79	1950	1957	1933	2535	1365	1950	1942.97	2.78	0	2387	1981	1965	1957	1941	1933	1961	1937	177	585	500	1360	1	1	35399906	691	16.13	0.69	12	0.10	121.00	2811.00	2950	20220801	-33.83	1700	20221013	14.82	2340	-16.58	20230131	1841	6.03	20230427	2950	-33.83	20220801	1700	14.82	20221013	5.39	N	014190	500	176 억	982998	N	N	N	N
49	20230622	110713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1946	-4	5	-0.21	43800984	22532	27.71	1950	1957	1933	2535	1365	1950	1943.95	2.78	0	2063	1981	1965	1957	1941	1933	1961	1937	177	585	500	1360	1	1	35399906	689	16.08	0.69	12	0.06	121.00	2811.00	2950	20220801	-34.03	1700	20221013	14.47	2340	-16.84	20230131	1841	5.70	20230427	2950	-34.03	20220801	1700	14.47	20221013	5.39	N	014190	500	176 억	982998	N	N	N	N
50	20230622	100306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1949	-1	5	-0.05	39649108	20399	25.09	1950	1957	1933	2535	1365	1950	1943.68	2.78	0	1096	1981	1965	1957	1941	1933	1961	1937	177	585	500	1360	1	1	35399906	690	16.11	0.69	12	0.06	121.00	2811.00	2950	20220801	-33.93	1700	20221013	14.65	2340	-16.71	20230131	1841	5.87	20230427	2950	-33.93	20220801	1700	14.65	20221013	5.39	N	014190	500	176 억	982998	N	N	N	N
51	20230622	090407	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1947	-3	5	-0.15	11043225	5676	6.98	1950	1950	1939	2535	1365	1950	1945.60	2.78	0	-4891	1981	1965	1957	1941	1933	1961	1937	177	585	500	1360	1	1	35399906	689	16.09	0.69	12	0.02	121.00	2811.00	2950	20220801	-34.00	1700	20221013	14.53	2340	-16.79	20230131	1841	5.76	20230427	2950	-34.00	20220801	1700	14.53	20221013	5.39	N	014190	500	176 억	982998	N	N	N	N
52	20230621	160107	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1950	-4	5	-0.20	156982192	80464	144.63	1954	1973	1949	2540	1368	1954	1950.97	2.80	0	-7231	1989	1971	1962	1944	1935	1967	1940	177	586	500	1360	1	1	35399906	690	16.12	0.69	12	0.23	121.00	2811.00	2950	20220801	-33.90	1700	20221013	14.71	2340	-16.67	20230131	1841	5.92	20230427	2950	-33.90	20220801	1700	14.71	20221013	5.38	N	014190	500	176 억	991186	N	N	N	N
53	20230621	150513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1951	-3	5	-0.15	127390273	65290	117.36	1954	1973	1949	2540	1368	1954	1951.15	2.80	0	-6516	1989	1971	1962	1944	1935	1967	1940	177	586	500	1360	1	1	35399906	691	16.12	0.69	12	0.18	121.00	2811.00	2950	20220801	-33.86	1700	20221013	14.76	2340	-16.62	20230131	1841	5.98	20230427	2950	-33.86	20220801	1700	14.76	20221013	5.38	N	014190	500	176 억	991186	N	N	N	N
54	20230621	140315	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1950	-4	5	-0.20	79310466	40635	73.04	1954	1973	1949	2540	1368	1954	1951.78	2.80	0	-3428	1989	1971	1962	1944	1935	1967	1940	177	586	500	1360	1	1	35399906	690	16.12	0.69	12	0.11	121.00	2811.00	2950	20220801	-33.90	1700	20221013	14.71	2340	-16.67	20230131	1841	5.92	20230427	2950	-33.90	20220801	1700	14.71	20221013	5.38	N	014190	500	176 억	991186	N	N	N	N
55	20230621	130207	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1954	0	3	0.00	69541481	35630	64.04	1954	1973	1949	2540	1368	1954	1951.77	2.80	0	120	1989	1971	1962	1944	1935	1967	1940	177	586	500	1360	1	1	35399906	692	16.15	0.70	12	0.10	121.00	2811.00	2950	20220801	-33.76	1700	20221013	14.94	2340	-16.50	20230131	1841	6.14	20230427	2950	-33.76	20220801	1700	14.94	20221013	5.38	N	014190	500	176 억	991186	N	N	N	N
56	20230621	120853	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1954	0	3	0.00	48930551	25065	45.05	1954	1973	1949	2540	1368	1954	1952.15	2.80	0	20	1989	1971	1962	1944	1935	1967	1940	177	586	500	1360	1	1	35399906	692	16.15	0.70	12	0.07	121.00	2811.00	2950	20220801	-33.76	1700	20221013	14.94	2340	-16.50	20230131	1841	6.14	20230427	2950	-33.76	20220801	1700	14.94	20221013	5.38	N	014190	500	176 억	991186	N	N	N	N
57	20230621	110730	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1953	-1	5	-0.05	40255978	20621	37.07	1954	1973	1949	2540	1368	1954	1952.18	2.80	0	-202	1989	1971	1962	1944	1935	1967	1940	177	586	500	1360	1	1	35399906	691	16.14	0.69	12	0.06	121.00	2811.00	2950	20220801	-33.80	1700	20221013	14.88	2340	-16.54	20230131	1841	6.08	20230427	2950	-33.80	20220801	1700	14.88	20221013	5.38	N	014190	500	176 억	991186	N	N	N	N
58	20230621	100541	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1953	-1	5	-0.05	18200550	9320	16.75	1954	1973	1949	2540	1368	1954	1952.85	2.80	0	-140	1989	1971	1962	1944	1935	1967	1940	177	586	500	1360	1	1	35399906	691	16.14	0.69	12	0.03	121.00	2811.00	2950	20220801	-33.80	1700	20221013	14.88	2340	-16.54	20230131	1841	6.08	20230427	2950	-33.80	20220801	1700	14.88	20221013	5.38	N	014190	500	176 억	991186	N	N	N	N
59	20230621	090844	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1958	4	2	0.20	5784317	2964	5.33	1954	1958	1949	2540	1368	1954	1951.52	2.80	0	-251	1989	1971	1962	1944	1935	1967	1940	177	586	500	1360	1	1	35399906	693	16.18	0.70	12	0.01	121.00	2811.00	2950	20220801	-33.63	1700	20221013	15.18	2340	-16.32	20230131	1841	6.36	20230427	2950	-33.63	20220801	1700	15.18	20221013	5.38	N	014190	500	176 억	991186	N	N	N	N
60	20230620	160254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1954	-4	5	-0.20	109113773	55634	79.59	1960	1980	1953	2545	1371	1958	1961.28	2.78	0	8570	1987	1972	1959	1944	1931	1980	1952	177	587	500	1370	1	1	35399906	692	16.15	0.70	12	0.16	121.00	2811.00	2950	20220801	-33.76	1700	20221013	14.94	2340	-16.50	20230131	1841	6.14	20230427	2950	-33.76	20220801	1700	14.94	20221013	5.40	N	014190	500	176 억	982616	N	N	N	N
61	20230620	150153	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1960	2	2	0.10	101027354	51495	73.67	1960	1980	1953	2545	1371	1958	1961.89	2.78	0	9321	1987	1972	1959	1944	1931	1980	1952	177	587	500	1370	1	1	35399906	694	16.20	0.70	12	0.15	121.00	2811.00	2950	20220801	-33.56	1700	20221013	15.29	2340	-16.24	20230131	1841	6.46	20230427	2950	-33.56	20220801	1700	15.29	20221013	5.40	N	014190	500	176 억	982616	N	N	N	N
62	20230620	140238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1964	6	2	0.31	81735301	41646	59.58	1960	1980	1953	2545	1371	1958	1962.62	2.78	0	9940	1987	1972	1959	1944	1931	1980	1952	177	587	500	1370	1	1	35399906	695	16.23	0.70	12	0.12	121.00	2811.00	2950	20220801	-33.42	1700	20221013	15.53	2340	-16.07	20230131	1841	6.68	20230427	2950	-33.42	20220801	1700	15.53	20221013	5.40	N	014190	500	176 억	982616	N	N	N	N
63	20230620	130121	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1966	8	2	0.41	76897821	39180	56.05	1960	1980	1953	2545	1371	1958	1962.68	2.78	0	10760	1987	1972	1959	1944	1931	1980	1952	177	587	500	1370	1	1	35399906	696	16.25	0.70	12	0.11	121.00	2811.00	2950	20220801	-33.36	1700	20221013	15.65	2340	-15.98	20230131	1841	6.79	20230427	2950	-33.36	20220801	1700	15.65	20221013	5.40	N	014190	500	176 억	982616	N	N	N	N
64	20230620	120207	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1966	8	2	0.41	74502152	37961	54.31	1960	1980	1953	2545	1371	1958	1962.60	2.78	0	10823	1987	1972	1959	1944	1931	1980	1952	177	587	500	1370	1	1	35399906	696	16.25	0.70	12	0.11	121.00	2811.00	2950	20220801	-33.36	1700	20221013	15.65	2340	-15.98	20230131	1841	6.79	20230427	2950	-33.36	20220801	1700	15.65	20221013	5.40	N	014190	500	176 억	982616	N	N	N	N
65	20230620	110657	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1967	9	2	0.46	64172480	32701	46.78	1960	1980	1953	2545	1371	1958	1962.40	2.78	0	12050	1987	1972	1959	1944	1931	1980	1952	177	587	500	1370	1	1	35399906	696	16.26	0.70	12	0.09	121.00	2811.00	2950	20220801	-33.32	1700	20221013	15.71	2340	-15.94	20230131	1841	6.84	20230427	2950	-33.32	20220801	1700	15.71	20221013	5.40	N	014190	500	176 억	982616	N	N	N	N
66	20230620	100452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1953	-5	5	-0.26	49438163	25183	36.03	1960	1980	1953	2545	1371	1958	1963.16	2.78	0	8299	1987	1972	1959	1944	1931	1980	1952	177	587	500	1370	1	1	35399906	691	16.14	0.69	12	0.07	121.00	2811.00	2950	20220801	-33.80	1700	20221013	14.88	2340	-16.54	20230131	1841	6.08	20230427	2950	-33.80	20220801	1700	14.88	20221013	5.40	N	014190	500	176 억	982616	N	N	N	N
67	20230620	090439	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1972	14	2	0.72	2123957	1080	1.55	1960	1979	1960	2545	1371	1958	1966.63	2.78	0	-229	1987	1972	1959	1944	1931	1980	1952	177	587	500	1370	1	1	35399906	698	16.30	0.70	12	0.00	121.00	2811.00	2950	20220801	-33.15	1700	20221013	16.00	2340	-15.73	20230131	1841	7.12	20230427	2950	-33.15	20220801	1700	16.00	20221013	5.40	N	014190	500	176 억	982616	N	N	N	N
68	20230619	160813	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1958	-5	5	-0.25	135968461	69709	161.04	1950	1974	1946	2550	1375	1963	1950.47	2.76	0	5362	1987	1975	1966	1954	1945	1970	1949	177	587	500	1370	1	1	35399906	693	16.18	0.70	12	0.20	121.00	2811.00	2950	20220801	-33.63	1700	20221013	15.18	2340	-16.32	20230131	1841	6.36	20230427	2950	-33.63	20220801	1700	15.18	20221013	5.39	N	014190	500	176 억	978162	N	N	N	N
69	20230619	150105	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1958	-5	5	-0.25	132250724	67810	156.65	1950	1974	1946	2550	1375	1963	1950.31	2.76	0	4921	1987	1975	1966	1954	1945	1970	1949	177	587	500	1370	1	1	35399906	693	16.18	0.70	12	0.19	121.00	2811.00	2950	20220801	-33.63	1700	20221013	15.18	2340	-16.32	20230131	1841	6.36	20230427	2950	-33.63	20220801	1700	15.18	20221013	5.39	N	014190	500	176 억	978162	N	N	N	N
70	20230619	140312	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1954	-9	5	-0.46	126077088	64654	149.36	1950	1974	1946	2550	1375	1963	1950.03	2.76	0	3811	1987	1975	1966	1954	1945	1970	1949	177	587	500	1370	1	1	35399906	692	16.15	0.70	12	0.18	121.00	2811.00	2950	20220801	-33.76	1700	20221013	14.94	2340	-16.50	20230131	1841	6.14	20230427	2950	-33.76	20220801	1700	14.94	20221013	5.39	N	014190	500	176 억	978162	N	N	N	N
71	20230619	130144	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1953	-10	5	-0.51	120638287	61869	142.92	1950	1974	1946	2550	1375	1963	1949.90	2.76	0	3287	1987	1975	1966	1954	1945	1970	1949	177	587	500	1370	1	1	35399906	691	16.14	0.69	12	0.17	121.00	2811.00	2950	20220801	-33.80	1700	20221013	14.88	2340	-16.54	20230131	1841	6.08	20230427	2950	-33.80	20220801	1700	14.88	20221013	5.39	N	014190	500	176 억	978162	N	N	N	N
72	20230619	120558	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1948	-15	5	-0.76	113109085	58007	134.00	1950	1974	1946	2550	1375	1963	1949.92	2.76	0	3037	1987	1975	1966	1954	1945	1970	1949	177	587	500	1370	1	1	35399906	690	16.10	0.69	12	0.16	121.00	2811.00	2950	20220801	-33.97	1700	20221013	14.59	2340	-16.75	20230131	1841	5.81	20230427	2950	-33.97	20220801	1700	14.59	20221013	5.39	N	014190	500	176 억	978162	N	N	N	N
73	20230619	110456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1948	-15	5	-0.76	72248415	37031	85.55	1950	1974	1948	2550	1375	1963	1951.03	2.76	0	3962	1987	1975	1966	1954	1945	1970	1949	177	587	500	1370	1	1	35399906	690	16.10	0.69	12	0.10	121.00	2811.00	2950	20220801	-33.97	1700	20221013	14.59	2340	-16.75	20230131	1841	5.81	20230427	2950	-33.97	20220801	1700	14.59	20221013	5.39	N	014190	500	176 억	978162	N	N	N	N
74	20230619	100134	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1950	-13	5	-0.66	57530942	29487	68.12	1950	1974	1948	2550	1375	1963	1951.06	2.76	0	2791	1987	1975	1966	1954	1945	1970	1949	177	587	500	1370	1	1	35399906	690	16.12	0.69	12	0.08	121.00	2811.00	2950	20220801	-33.90	1700	20221013	14.71	2340	-16.67	20230131	1841	5.92	20230427	2950	-33.90	20220801	1700	14.71	20221013	5.39	N	014190	500	176 억	978162	N	N	N	N
75	20230619	090744	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1967	4	2	0.20	21244854	10890	25.16	1950	1974	1950	2550	1375	1963	1950.86	2.76	0	1526	1987	1975	1966	1954	1945	1970	1949	177	587	500	1370	1	1	35399906	696	16.26	0.70	12	0.03	121.00	2811.00	2950	20220801	-33.32	1700	20221013	15.71	2340	-15.94	20230131	1841	6.84	20230427	2950	-33.32	20220801	1700	15.71	20221013	5.39	N	014190	500	176 억	978162	N	N	N	N
76	20230616	161029	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1963	-1	5	-0.05	83866131	42771	52.50	1978	1978	1957	2550	1375	1964	1960.82	2.76	0	-616	2011	1987	1969	1945	1927	1978	1936	177	587	500	1370	1	1	35399906	695	16.22	0.70	12	0.12	121.00	2811.00	2990	20220615	-34.35	1700	20221013	15.47	2340	-16.11	20230131	1841	6.63	20230427	2950	-33.46	20220801	1700	15.47	20221013	5.33	N	014190	500	176 억	978778	N	N	N	N
77	20230616	150319	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1962	-2	5	-0.10	75655680	38582	47.36	1978	1978	1957	2550	1375	1964	1960.91	2.76	0	-154	2011	1987	1969	1945	1927	1978	1936	177	587	500	1370	1	1	35399906	695	16.21	0.70	12	0.11	121.00	2811.00	2990	20220615	-34.38	1700	20221013	15.41	2340	-16.15	20230131	1841	6.57	20230427	2950	-33.49	20220801	1700	15.41	20221013	5.33	N	014190	500	176 억	978778	N	N	N	N
78	20230616	140917	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1960	-4	5	-0.20	49033887	24997	30.68	1978	1978	1957	2550	1375	1964	1961.59	2.76	0	393	2011	1987	1969	1945	1927	1978	1936	177	587	500	1370	1	1	35399906	694	16.20	0.70	12	0.07	121.00	2811.00	2990	20220615	-34.45	1700	20221013	15.29	2340	-16.24	20230131	1841	6.46	20230427	2950	-33.56	20220801	1700	15.29	20221013	5.33	N	014190	500	176 억	978778	N	N	N	N
79	20230616	130107	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1965	1	2	0.05	40092792	20441	25.09	1978	1978	1957	2550	1375	1964	1961.39	2.76	0	530	2011	1987	1969	1945	1927	1978	1936	177	587	500	1370	1	1	35399906	696	16.24	0.70	12	0.06	121.00	2811.00	2990	20220615	-34.28	1700	20221013	15.59	2340	-16.03	20230131	1841	6.74	20230427	2950	-33.39	20220801	1700	15.59	20221013	5.33	N	014190	500	176 억	978778	N	N	N	N
80	20230616	120118	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1963	-1	5	-0.05	31189592	15905	19.52	1978	1978	1957	2550	1375	1964	1960.99	2.76	0	511	2011	1987	1969	1945	1927	1978	1936	177	587	500	1370	1	1	35399906	695	16.22	0.70	12	0.04	121.00	2811.00	2990	20220615	-34.35	1700	20221013	15.47	2340	-16.11	20230131	1841	6.63	20230427	2950	-33.46	20220801	1700	15.47	20221013	5.33	N	014190	500	176 억	978778	N	N	N	N
81	20230616	110459	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1963	-1	5	-0.05	28360707	14464	17.75	1978	1978	1957	2550	1375	1964	1960.78	2.76	0	520	2011	1987	1969	1945	1927	1978	1936	177	587	500	1370	1	1	35399906	695	16.22	0.70	12	0.04	121.00	2811.00	2990	20220615	-34.35	1700	20221013	15.47	2340	-16.11	20230131	1841	6.63	20230427	2950	-33.46	20220801	1700	15.47	20221013	5.33	N	014190	500	176 억	978778	N	N	N	N
82	20230616	100647	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1964	0	3	0.00	22868215	11666	14.32	1978	1978	1957	2550	1375	1964	1960.24	2.76	0	-167	2011	1987	1969	1945	1927	1978	1936	177	587	500	1370	1	1	35399906	695	16.23	0.70	12	0.03	121.00	2811.00	2990	20220615	-34.31	1700	20221013	15.53	2340	-16.07	20230131	1841	6.68	20230427	2950	-33.42	20220801	1700	15.53	20221013	5.33	N	014190	500	176 억	978778	N	N	N	N
83	20230616	090507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1968	4	2	0.20	1513817	770	0.95	1978	1978	1960	2550	1375	1964	1966.00	2.76	0	-411	2011	1987	1969	1945	1927	1978	1936	177	587	500	1370	1	1	35399906	697	16.26	0.70	12	0.00	121.00	2811.00	2990	20220615	-34.18	1700	20221013	15.76	2340	-15.90	20230131	1841	6.90	20230427	2950	-33.29	20220801	1700	15.76	20221013	5.33	N	014190	500	176 억	978778	N	N	N	N
84	20230615	150703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1959	-12	5	-0.61	155912154	79394	67.33	1970	1993	1951	2560	1380	1971	1963.78	2.81	0	-14123	2030	2000	1985	1955	1940	1993	1948	177	590	500	1370	1	1	35399906	693	16.19	0.70	12	0.22	121.00	2811.00	3025	20220614	-35.24	1700	20221013	15.24	2340	-16.28	20230131	1841	6.41	20230427	2990	-34.48	20220615	1700	15.24	20221013	5.33	N	014190	500	176 억	993080	N	N	N	N
85	20230615	140106	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1954	-17	5	-0.86	123035024	62612	53.10	1970	1993	1951	2560	1380	1971	1965.04	2.81	0	-11354	2030	2000	1985	1955	1940	1993	1948	177	590	500	1370	1	1	35399906	692	16.15	0.70	12	0.18	121.00	2811.00	3025	20220614	-35.40	1700	20221013	14.94	2340	-16.50	20230131	1841	6.14	20230427	2990	-34.65	20220615	1700	14.94	20221013	5.33	N	014190	500	176 억	993080	N	N	N	N
86	20230615	130222	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1964	-7	5	-0.36	120269005	61196	51.90	1970	1993	1951	2560	1380	1971	1965.31	2.81	0	-11379	2030	2000	1985	1955	1940	1993	1948	177	590	500	1370	1	1	35399906	695	16.23	0.70	12	0.17	121.00	2811.00	3025	20220614	-35.07	1700	20221013	15.53	2340	-16.07	20230131	1841	6.68	20230427	2990	-34.31	20220615	1700	15.53	20221013	5.33	N	014190	500	176 억	993080	N	N	N	N
87	20230615	120720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1970	-1	5	-0.05	103800688	52773	44.76	1970	1993	1952	2560	1380	1971	1966.93	2.81	0	-11703	2030	2000	1985	1955	1940	1993	1948	177	590	500	1370	1	1	35399906	697	16.28	0.70	12	0.15	121.00	2811.00	3025	20220614	-34.88	1700	20221013	15.88	2340	-15.81	20230131	1841	7.01	20230427	2990	-34.11	20220615	1700	15.88	20221013	5.33	N	014190	500	176 억	993080	N	N	N	N
88	20230615	110758	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1962	-9	5	-0.46	64407035	32659	27.70	1970	1993	1961	2560	1380	1971	1972.11	2.81	0	-3188	2030	2000	1985	1955	1940	1993	1948	177	590	500	1370	1	1	35399906	695	16.21	0.70	12	0.09	121.00	2811.00	3025	20220614	-35.14	1700	20221013	15.41	2340	-16.15	20230131	1841	6.57	20230427	2990	-34.38	20220615	1700	15.41	20221013	5.33	N	014190	500	176 억	993080	N	N	N	N
89	20230611	184807	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1989	-5	5	-0.25	98351429	49411	75.48	1994	1999	1982	2590	1396	1994	1990.48	2.96	-1944	-1944	2019	2006	1997	1984	1975	2002	1980	177	597	500	1390	1	1	35399906	704	16.44	0.71	12	0.14	121.00	2811.00	3440	20220608	-42.18	1700	20221013	17.00	2340	-15.00	20230131	1841	8.04	20230427	3345	-40.54	20220609	1700	17.00	20221013	5.14	N	014190	500	176 억	1046618	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History