KissMeData/007720/price/prices-20230601.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

36 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	investmentCareful	shortOverheated
2	20230630	160221	57	100.00	KOSDAQ	유통	N	N	N	N	N	721	-9	5	-1.23	159441204	220678	84.27	731	738	717	949	511	730	722.52	0.87	0	54790	755	742	733	720	711	738	716	504	219	500	510	1	1	100800450	727	-4.05	0.63	12	0.22	-178.00	1141.00	932	20221208	-22.64	662	20230316	8.91	895	-19.44	20230622	662	8.91	20230316	932	-22.64	20221208	662	8.91	20230316	0.64	N	007720	500	504 억	880639	N	N	N	N
3	20230630	150221	57	100.00	KOSDAQ	유통	N	N	N	N	N	725	-5	5	-0.68	147164529	203691	77.78	731	738	717	949	511	730	722.49	0.87	0	55802	755	742	733	720	711	738	716	504	219	500	510	1	1	100800450	731	-4.07	0.64	12	0.20	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.64	N	007720	500	504 억	880639	N	N	N	N
4	20230630	140222	57	100.00	KOSDAQ	유통	N	N	N	N	N	725	-5	5	-0.68	121426278	168121	64.20	731	738	717	949	511	730	722.26	0.87	0	53794	755	742	733	720	711	738	716	504	219	500	510	1	1	100800450	731	-4.07	0.64	12	0.17	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.64	N	007720	500	504 억	880639	N	N	N	N
5	20230630	130222	57	100.00	KOSDAQ	유통	N	N	N	N	N	726	-4	5	-0.55	117085729	162140	61.91	731	738	717	949	511	730	722.13	0.87	0	52554	755	742	733	720	711	738	716	504	219	500	510	1	1	100800450	732	-4.08	0.64	12	0.16	-178.00	1141.00	932	20221208	-22.10	662	20230316	9.67	895	-18.88	20230622	662	9.67	20230316	932	-22.10	20221208	662	9.67	20230316	0.64	N	007720	500	504 억	880639	N	N	N	N
6	20230630	120220	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	-3	5	-0.41	111538168	154484	58.99	731	738	717	949	511	730	722.00	0.87	0	51038	755	742	733	720	711	738	716	504	219	500	510	1	1	100800450	733	-4.08	0.64	12	0.15	-178.00	1141.00	932	20221208	-22.00	662	20230316	9.82	895	-18.77	20230622	662	9.82	20230316	932	-22.00	20221208	662	9.82	20230316	0.64	N	007720	500	504 억	880639	N	N	N	N
7	20230630	110221	57	100.00	KOSDAQ	유통	N	N	N	N	N	725	-5	5	-0.68	106500264	147530	56.33	731	738	717	949	511	730	721.89	0.87	0	49979	755	742	733	720	711	738	716	504	219	500	510	1	1	100800450	731	-4.07	0.64	12	0.15	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.64	N	007720	500	504 억	880639	N	N	N	N
8	20230630	100220	57	100.00	KOSDAQ	유통	N	N	N	N	N	725	-5	5	-0.68	76206041	105581	40.32	731	738	717	949	511	730	721.78	0.87	0	42408	755	742	733	720	711	738	716	504	219	500	510	1	1	100800450	731	-4.07	0.64	12	0.10	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.64	N	007720	500	504 억	880639	N	N	N	N
9	20230630	090222	57	100.00	KOSDAQ	유통	N	N	N	N	N	730	0	3	0.00	47705	65	0.02	731	738	730	949	511	730	733.92	0.87	0	-40	755	742	733	720	711	738	716	504	219	500	510	1	1	100800450	736	-4.10	0.64	12	0.00	-178.00	1141.00	932	20221208	-21.67	662	20230316	10.27	895	-18.44	20230622	662	10.27	20230316	932	-21.67	20221208	662	10.27	20230316	0.64	N	007720	500	504 억	880639	N	N	N	N
10	20230629	160221	57	100.00	KOSDAQ	유통	N	N	N	N	N	730	-4	5	-0.54	192180489	261876	34.89	734	746	724	954	514	734	733.87	0.90	0	-24939	787	760	738	711	689	774	725	504	220	500	510	1	1	100800450	736	-4.10	0.64	12	0.26	-178.00	1141.00	932	20221208	-21.67	662	20230316	10.27	895	-18.44	20230622	662	10.27	20230316	932	-21.67	20221208	662	10.27	20230316	0.67	N	007720	500	504 억	905061	N	N	N	N
11	20230629	150220	57	100.00	KOSDAQ	유통	N	N	N	N	N	728	-6	5	-0.82	185772257	253073	33.71	734	746	724	954	514	734	734.07	0.90	0	-24928	787	760	738	711	689	774	725	504	220	500	510	1	1	100800450	734	-4.09	0.64	12	0.25	-178.00	1141.00	932	20221208	-21.89	662	20230316	9.97	895	-18.66	20230622	662	9.97	20230316	932	-21.89	20221208	662	9.97	20230316	0.67	N	007720	500	504 억	905061	N	N	N	N
12	20230629	140219	57	100.00	KOSDAQ	유통	N	N	N	N	N	731	-3	5	-0.41	159327698	216733	28.87	734	746	726	954	514	734	735.13	0.90	0	-16884	787	760	738	711	689	774	725	504	220	500	510	1	1	100800450	737	-4.11	0.64	12	0.22	-178.00	1141.00	932	20221208	-21.57	662	20230316	10.42	895	-18.32	20230622	662	10.42	20230316	932	-21.57	20221208	662	10.42	20230316	0.67	N	007720	500	504 억	905061	N	N	N	N
13	20230629	130219	57	100.00	KOSDAQ	유통	N	N	N	N	N	733	-1	5	-0.14	136369157	185280	24.68	734	746	729	954	514	734	736.02	0.90	0	-9213	787	760	738	711	689	774	725	504	220	500	510	1	1	100800450	739	-4.12	0.64	12	0.18	-178.00	1141.00	932	20221208	-21.35	662	20230316	10.73	895	-18.10	20230622	662	10.73	20230316	932	-21.35	20221208	662	10.73	20230316	0.67	N	007720	500	504 억	905061	N	N	N	N
14	20230629	120220	57	100.00	KOSDAQ	유통	N	N	N	N	N	734	0	3	0.00	124066791	168455	22.44	734	746	730	954	514	734	736.50	0.90	0	-5468	787	760	738	711	689	774	725	504	220	500	510	1	1	100800450	740	-4.12	0.64	12	0.17	-178.00	1141.00	932	20221208	-21.24	662	20230316	10.88	895	-17.99	20230622	662	10.88	20230316	932	-21.24	20221208	662	10.88	20230316	0.67	N	007720	500	504 억	905061	N	N	N	N
15	20230629	110221	57	100.00	KOSDAQ	유통	N	N	N	N	N	735	1	2	0.14	97685332	132552	17.66	734	746	730	954	514	734	736.96	0.90	0	-947	787	760	738	711	689	774	725	504	220	500	510	1	1	100800450	741	-4.13	0.64	12	0.13	-178.00	1141.00	932	20221208	-21.14	662	20230316	11.03	895	-17.88	20230622	662	11.03	20230316	932	-21.14	20221208	662	11.03	20230316	0.67	N	007720	500	504 억	905061	N	N	N	N
16	20230629	100221	57	100.00	KOSDAQ	유통	N	N	N	N	N	737	3	2	0.41	73769736	100144	13.34	734	746	730	954	514	734	736.64	0.90	0	-58	787	760	738	711	689	774	725	504	220	500	510	1	1	100800450	743	-4.14	0.65	12	0.10	-178.00	1141.00	932	20221208	-20.92	662	20230316	11.33	895	-17.65	20230622	662	11.33	20230316	932	-20.92	20221208	662	11.33	20230316	0.67	N	007720	500	504 억	905061	N	N	N	N
17	20230629	090220	57	100.00	KOSDAQ	유통	N	N	N	N	N	733	-1	5	-0.14	8308937	11327	1.51	734	734	733	954	514	734	733.55	0.90	0	4371	787	760	738	711	689	774	725	504	220	500	510	1	1	100800450	739	-4.12	0.64	12	0.01	-178.00	1141.00	932	20221208	-21.35	662	20230316	10.73	895	-18.10	20230622	662	10.73	20230316	932	-21.35	20221208	662	10.73	20230316	0.67	N	007720	500	504 억	905061	N	N	N	N
18	20230628	160219	57	100.00	KOSDAQ	유통	N	N	N	N	N	734	18	2	2.51	552946432	746307	402.79	716	765	716	930	502	716	740.91	0.88	0	17680	733	724	718	709	703	721	706	504	214	500	500	1	1	100800450	740	-4.12	0.64	12	0.74	-178.00	1141.00	932	20221208	-21.24	662	20230316	10.88	895	-17.99	20230622	662	10.88	20230316	932	-21.24	20221208	662	10.88	20230316	0.68	N	007720	500	504 억	887897	N	N	N	N
19	20230628	150220	57	100.00	KOSDAQ	유통	N	N	N	N	N	738	22	2	3.07	531135595	716616	386.76	716	765	716	930	502	716	741.17	0.88	0	17446	733	724	718	709	703	721	706	504	214	500	500	1	1	100800450	744	-4.15	0.65	12	0.71	-178.00	1141.00	932	20221208	-20.82	662	20230316	11.48	895	-17.54	20230622	662	11.48	20230316	932	-20.82	20221208	662	11.48	20230316	0.68	N	007720	500	504 억	887897	N	N	N	N
20	20230628	140220	57	100.00	KOSDAQ	유통	N	N	N	N	N	737	21	2	2.93	493370402	665270	359.05	716	765	716	930	502	716	741.61	0.88	0	12785	733	724	718	709	703	721	706	504	214	500	500	1	1	100800450	743	-4.14	0.65	12	0.66	-178.00	1141.00	932	20221208	-20.92	662	20230316	11.33	895	-17.65	20230622	662	11.33	20230316	932	-20.92	20221208	662	11.33	20230316	0.68	N	007720	500	504 억	887897	N	N	N	N
21	20230628	130219	57	100.00	KOSDAQ	유통	N	N	N	N	N	738	22	2	3.07	469030919	632304	341.26	716	765	716	930	502	716	741.78	0.88	0	14638	733	724	718	709	703	721	706	504	214	500	500	1	1	100800450	744	-4.15	0.65	12	0.63	-178.00	1141.00	932	20221208	-20.82	662	20230316	11.48	895	-17.54	20230622	662	11.48	20230316	932	-20.82	20221208	662	11.48	20230316	0.68	N	007720	500	504 억	887897	N	N	N	N
22	20230628	120204	57	100.00	KOSDAQ	유통	N	N	N	N	N	737	21	2	2.93	455402885	613809	331.28	716	765	716	930	502	716	741.93	0.88	0	12931	733	724	718	709	703	721	706	504	214	500	500	1	1	100800450	743	-4.14	0.65	12	0.61	-178.00	1141.00	932	20221208	-20.92	662	20230316	11.33	895	-17.65	20230622	662	11.33	20230316	932	-20.92	20221208	662	11.33	20230316	0.68	N	007720	500	504 억	887897	N	N	N	N
23	20230628	110221	57	100.00	KOSDAQ	유통	N	N	N	N	N	734	18	2	2.51	422671204	569465	307.35	716	765	716	930	502	716	742.23	0.88	0	11467	733	724	718	709	703	721	706	504	214	500	500	1	1	100800450	740	-4.12	0.64	12	0.56	-178.00	1141.00	932	20221208	-21.24	662	20230316	10.88	895	-17.99	20230622	662	10.88	20230316	932	-21.24	20221208	662	10.88	20230316	0.68	N	007720	500	504 억	887897	N	N	N	N
24	20230628	100219	57	100.00	KOSDAQ	유통	N	N	N	N	N	737	21	2	2.93	378887017	509880	275.19	716	765	716	930	502	716	743.09	0.88	0	8540	733	724	718	709	703	721	706	504	214	500	500	1	1	100800450	743	-4.14	0.65	12	0.51	-178.00	1141.00	932	20221208	-20.92	662	20230316	11.33	895	-17.65	20230622	662	11.33	20230316	932	-20.92	20221208	662	11.33	20230316	0.68	N	007720	500	504 억	887897	N	N	N	N
25	20230628	090219	57	100.00	KOSDAQ	유통	N	N	N	N	N	718	2	2	0.28	6233776	8699	4.69	716	718	716	930	502	716	716.61	0.88	0	2644	733	724	718	709	703	721	706	504	214	500	500	1	1	100800450	724	-4.03	0.63	12	0.01	-178.00	1141.00	932	20221208	-22.96	662	20230316	8.46	895	-19.78	20230622	662	8.46	20230316	932	-22.96	20221208	662	8.46	20230316	0.68	N	007720	500	504 억	887897	N	N	N	N
26	20230627	160219	57	100.00	KOSDAQ	유통	N	N	N	N	N	716	-4	5	-0.56	133178847	185284	75.20	721	727	712	936	504	720	718.79	0.87	0	15299	749	734	722	707	695	728	701	504	216	500	500	1	1	100800450	722	-4.02	0.63	12	0.18	-178.00	1141.00	932	20221208	-23.18	662	20230316	8.16	895	-20.00	20230622	662	8.16	20230316	932	-23.18	20221208	662	8.16	20230316	0.70	N	007720	500	504 억	872598	N	N	N	N
27	20230627	150220	57	100.00	KOSDAQ	유통	N	N	N	N	N	722	2	2	0.28	122115785	169866	68.95	721	727	712	936	504	720	718.89	0.87	0	15420	749	734	722	707	695	728	701	504	216	500	500	1	1	100800450	728	-4.06	0.63	12	0.17	-178.00	1141.00	932	20221208	-22.53	662	20230316	9.06	895	-19.33	20230622	662	9.06	20230316	932	-22.53	20221208	662	9.06	20230316	0.70	N	007720	500	504 억	872598	N	N	N	N
28	20230627	140222	57	100.00	KOSDAQ	유통	N	N	N	N	N	715	-5	5	-0.69	107982527	150182	60.96	721	727	712	936	504	720	719.01	0.87	0	13961	749	734	722	707	695	728	701	504	216	500	500	1	1	100800450	721	-4.02	0.63	12	0.15	-178.00	1141.00	932	20221208	-23.28	662	20230316	8.01	895	-20.11	20230622	662	8.01	20230316	932	-23.28	20221208	662	8.01	20230316	0.70	N	007720	500	504 억	872598	N	N	N	N
29	20230627	130222	57	100.00	KOSDAQ	유통	N	N	N	N	N	723	3	2	0.42	82177532	114258	46.38	721	727	712	936	504	720	719.23	0.87	0	8691	749	734	722	707	695	728	701	504	216	500	500	1	1	100800450	729	-4.06	0.63	12	0.11	-178.00	1141.00	932	20221208	-22.42	662	20230316	9.21	895	-19.22	20230622	662	9.21	20230316	932	-22.42	20221208	662	9.21	20230316	0.70	N	007720	500	504 억	872598	N	N	N	N
30	20230627	120223	57	100.00	KOSDAQ	유통	N	N	N	N	N	724	4	2	0.56	68986099	95965	38.95	721	727	712	936	504	720	718.87	0.87	0	5428	749	734	722	707	695	728	701	504	216	500	500	1	1	100800450	730	-4.07	0.63	12	0.10	-178.00	1141.00	932	20221208	-22.32	662	20230316	9.37	895	-19.11	20230622	662	9.37	20230316	932	-22.32	20221208	662	9.37	20230316	0.70	N	007720	500	504 억	872598	N	N	N	N
31	20230627	110222	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	0	3	0.00	34075755	47268	19.19	721	727	715	936	504	720	720.91	0.87	0	-2500	749	734	722	707	695	728	701	504	216	500	500	1	1	100800450	726	-4.04	0.63	12	0.05	-178.00	1141.00	932	20221208	-22.75	662	20230316	8.76	895	-19.55	20230622	662	8.76	20230316	932	-22.75	20221208	662	8.76	20230316	0.70	N	007720	500	504 억	872598	N	N	N	N
32	20230627	100218	57	100.00	KOSDAQ	유통	N	N	N	N	N	721	1	2	0.14	28247945	39200	15.91	721	727	715	936	504	720	720.61	0.87	0	-29	749	734	722	707	695	728	701	504	216	500	500	1	1	100800450	727	-4.05	0.63	12	0.04	-178.00	1141.00	932	20221208	-22.64	662	20230316	8.91	895	-19.44	20230622	662	8.91	20230316	932	-22.64	20221208	662	8.91	20230316	0.70	N	007720	500	504 억	872598	N	N	N	N
33	20230627	090219	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	7	2	0.97	1294378	1786	0.72	721	727	721	936	504	720	724.74	0.87	0	-236	749	734	722	707	695	728	701	504	216	500	500	1	1	100800450	733	-4.08	0.64	12	0.00	-178.00	1141.00	932	20221208	-22.00	662	20230316	9.82	895	-18.77	20230622	662	9.82	20230316	932	-22.00	20221208	662	9.82	20230316	0.70	N	007720	500	504 억	872598	N	N	N	N
34	20230626	160219	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	-7	5	-0.96	171515134	236967	37.09	737	737	710	945	509	727	723.80	0.85	0	10872	764	745	728	709	692	737	701	504	218	500	500	1	1	100800450	726	-4.04	0.63	12	0.24	-178.00	1141.00	932	20221208	-22.75	662	20230316	8.76	895	-19.55	20230622	662	8.76	20230316	932	-22.75	20221208	662	8.76	20230316	0.70	N	007720	500	504 억	861827	N	N	N	N
35	20230626	150220	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	0	3	0.00	161200987	222661	34.85	737	737	710	945	509	727	723.97	0.85	0	10760	764	745	728	709	692	737	701	504	218	500	500	1	1	100800450	733	-4.08	0.64	12	0.22	-178.00	1141.00	932	20221208	-22.00	662	20230316	9.82	895	-18.77	20230622	662	9.82	20230316	932	-22.00	20221208	662	9.82	20230316	0.70	N	007720	500	504 억	861827	N	N	N	N
36	20230626	140220	57	100.00	KOSDAQ	유통	N	N	N	N	N	725	-2	5	-0.28	128268721	177145	27.73	737	737	710	945	509	727	724.09	0.85	0	5219	764	745	728	709	692	737	701	504	218	500	500	1	1	100800450	731	-4.07	0.64	12	0.18	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.70	N	007720	500	504 억	861827	N	N	N	N
37	20230626	130220	57	100.00	KOSDAQ	유통	N	N	N	N	N	726	-1	5	-0.14	114602949	158325	24.78	737	737	710	945	509	727	723.85	0.85	0	3565	764	745	728	709	692	737	701	504	218	500	500	1	1	100800450	732	-4.08	0.64	12	0.16	-178.00	1141.00	932	20221208	-22.10	662	20230316	9.67	895	-18.88	20230622	662	9.67	20230316	932	-22.10	20221208	662	9.67	20230316	0.70	N	007720	500	504 억	861827	N	N	N	N
38	20230626	120219	57	100.00	KOSDAQ	유통	N	N	N	N	N	723	-4	5	-0.55	108287668	149611	23.42	737	737	710	945	509	727	723.79	0.85	0	1443	764	745	728	709	692	737	701	504	218	500	500	1	1	100800450	729	-4.06	0.63	12	0.15	-178.00	1141.00	932	20221208	-22.42	662	20230316	9.21	895	-19.22	20230622	662	9.21	20230316	932	-22.42	20221208	662	9.21	20230316	0.70	N	007720	500	504 억	861827	N	N	N	N
39	20230626	110219	57	100.00	KOSDAQ	유통	N	N	N	N	N	725	-2	5	-0.28	96907824	133910	20.96	737	737	710	945	509	727	723.68	0.85	0	528	764	745	728	709	692	737	701	504	218	500	500	1	1	100800450	731	-4.07	0.64	12	0.13	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.70	N	007720	500	504 억	861827	N	N	N	N
40	20230626	100219	57	100.00	KOSDAQ	유통	N	N	N	N	N	725	-2	5	-0.28	80155330	110839	17.35	737	737	710	945	509	727	723.17	0.85	0	-6827	764	745	728	709	692	737	701	504	218	500	500	1	1	100800450	731	-4.07	0.64	12	0.11	-178.00	1141.00	932	20221208	-22.21	662	20230316	9.52	895	-18.99	20230622	662	9.52	20230316	932	-22.21	20221208	662	9.52	20230316	0.70	N	007720	500	504 억	861827	N	N	N	N
41	20230626	090219	57	100.00	KOSDAQ	유통	N	N	N	N	N	724	-3	5	-0.41	12691442	17270	2.70	737	737	724	945	509	727	734.88	0.85	0	-5974	764	745	728	709	692	737	701	504	218	500	500	1	1	100800450	730	-4.07	0.63	12	0.02	-178.00	1141.00	932	20221208	-22.32	662	20230316	9.37	895	-19.11	20230622	662	9.37	20230316	932	-22.32	20221208	662	9.37	20230316	0.70	N	007720	500	504 억	861827	N	N	N	N
42	20230623	152855	57	100.00	KOSDAQ	유통	N	N	N	N	N	722	-27	5	-3.60	445348151	613272	10.30	742	747	711	973	525	749	726.01	0.77	0	85490	989	869	775	655	561	929	715	504	224	500	520	1	1	100800450	728	-4.06	0.63	12	0.61	-178.00	1141.00	955	20220622	-24.40	662	20230316	9.06	895	-19.33	20230622	662	9.06	20230316	932	-22.53	20221208	662	9.06	20230316	0.68	N	007720	500	504 억	777001	N	N	N	N
43	20230623	140201	57	100.00	KOSDAQ	유통	N	N	N	N	N	718	-31	5	-4.14	405753612	558182	9.38	742	747	711	973	525	749	726.74	0.77	0	66669	989	869	775	655	561	929	715	504	224	500	520	1	1	100800450	724	-4.03	0.63	12	0.55	-178.00	1141.00	955	20220622	-24.82	662	20230316	8.46	895	-19.78	20230622	662	8.46	20230316	932	-22.96	20221208	662	8.46	20230316	0.68	N	007720	500	504 억	777001	N	N	N	N
44	20230622	160151	57	100.00	KOSDAQ	유통	N	N	N	N	N	749	60	2	8.71	4627850814	5934859	3437.65	686	895	681	895	483	689	779.81	0.89	0	-126501	712	700	693	681	674	697	678	504	206	500	480	1	1	100800450	755	-4.21	0.66	12	5.89	-178.00	1141.00	955	20220621	-21.57	662	20230316	13.14	895	-16.31	20230622	662	13.14	20230316	955	-21.57	20220622	662	13.14	20230316	0.69	N	007720	500	504 억	896914	N	N	N	N
45	20230622	151031	57	100.00	KOSDAQ	유통	N	N	N	N	N	753	64	2	9.29	4415408351	5649514	3272.37	686	895	681	895	483	689	781.56	0.89	0	-118671	712	700	693	681	674	697	678	504	206	500	480	1	1	100800450	759	-4.23	0.66	12	5.60	-178.00	1141.00	955	20220621	-21.15	662	20230316	13.75	895	-15.87	20230622	662	13.75	20230316	955	-21.15	20220622	662	13.75	20230316	0.69	N	007720	500	504 억	896914	N	N	N	N
46	20230622	140209	57	100.00	KOSDAQ	유통	N	N	N	N	N	730	41	2	5.95	4199725422	5357139	3103.02	686	895	681	895	483	689	783.95	0.89	0	-108050	712	700	693	681	674	697	678	504	206	500	480	1	1	100800450	736	-4.10	0.64	12	5.31	-178.00	1141.00	955	20220621	-23.56	662	20230316	10.27	895	-18.44	20230622	662	10.27	20230316	955	-23.56	20220622	662	10.27	20230316	0.69	N	007720	500	504 억	896914	N	N	N	N
47	20230622	130728	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	38	2	5.52	4141307076	5276645	3056.39	686	895	681	895	483	689	784.84	0.89	0	-110726	712	700	693	681	674	697	678	504	206	500	480	1	1	100800450	733	-4.08	0.64	12	5.23	-178.00	1141.00	955	20220621	-23.87	662	20230316	9.82	895	-18.77	20230622	662	9.82	20230316	955	-23.87	20220622	662	9.82	20230316	0.69	N	007720	500	504 억	896914	N	N	N	N
48	20230622	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	732	43	2	6.24	4014206741	5103049	2955.84	686	895	681	895	483	689	786.63	0.89	0	-110132	712	700	693	681	674	697	678	504	206	500	480	1	1	100800450	738	-4.11	0.64	12	5.06	-178.00	1141.00	955	20220621	-23.35	662	20230316	10.57	895	-18.21	20230622	662	10.57	20230316	955	-23.35	20220622	662	10.57	20230316	0.69	N	007720	500	504 억	896914	N	N	N	N
49	20230622	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	722	33	2	4.79	3459958669	4355158	2522.64	686	895	681	895	483	689	794.45	0.89	0	-91313	712	700	693	681	674	697	678	504	206	500	480	1	1	100800450	728	-4.06	0.63	12	4.32	-178.00	1141.00	955	20220621	-24.40	662	20230316	9.06	895	-19.33	20230622	662	9.06	20230316	955	-24.40	20220622	662	9.06	20230316	0.69	N	007720	500	504 억	896914	N	N	N	N
50	20230622	100730	57	100.00	KOSDAQ	유통	N	N	N	N	N	764	75	2	10.89	2818432269	3486286	2019.36	686	895	681	895	483	689	808.43	0.89	0	-75818	712	700	693	681	674	697	678	504	206	500	480	1	1	100800450	770	-4.29	0.67	12	3.46	-178.00	1141.00	955	20220621	-20.00	662	20230316	15.41	895	-14.64	20230622	662	15.41	20230316	955	-20.00	20220622	662	15.41	20230316	0.69	N	007720	500	504 억	896914	N	N	N	N
51	20230622	090954	57	100.00	KOSDAQ	유통	N	N	N	N	N	686	-3	5	-0.44	1236665	1809	1.05	686	686	681	895	483	689	683.62	0.89	0	-92	712	700	693	681	674	697	678	504	206	500	480	1	1	100800450	691	-3.85	0.60	12	0.00	-178.00	1141.00	955	20220621	-28.17	662	20230316	3.63	853	-19.58	20230119	662	3.63	20230316	955	-28.17	20220622	662	3.63	20230316	0.69	N	007720	500	504 억	896914	N	N	N	N
52	20230621	160239	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	-3	5	-0.43	118828989	172333	129.76	693	705	686	899	485	692	689.53	0.89	0	-4887	707	699	694	686	681	703	690	504	207	500	480	1	1	100800450	695	-3.87	0.60	12	0.17	-178.00	1141.00	1000	20220620	-31.10	662	20230316	4.08	853	-19.23	20230119	662	4.08	20230316	955	-27.85	20220621	662	4.08	20230316	0.70	N	007720	500	504 억	901801	N	N	N	N
53	20230621	150815	57	100.00	KOSDAQ	유통	N	N	N	N	N	687	-5	5	-0.72	115834729	167983	126.48	693	705	686	899	485	692	689.56	0.89	0	-4689	707	699	694	686	681	703	690	504	207	500	480	1	1	100800450	692	-3.86	0.60	12	0.17	-178.00	1141.00	1000	20220620	-31.30	662	20230316	3.78	853	-19.46	20230119	662	3.78	20230316	955	-28.06	20220621	662	3.78	20230316	0.70	N	007720	500	504 억	901801	N	N	N	N
54	20230621	140629	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	-3	5	-0.43	103461347	150010	112.95	693	705	686	899	485	692	689.70	0.89	0	-4035	707	699	694	686	681	703	690	504	207	500	480	1	1	100800450	695	-3.87	0.60	12	0.15	-178.00	1141.00	1000	20220620	-31.10	662	20230316	4.08	853	-19.23	20230119	662	4.08	20230316	955	-27.85	20220621	662	4.08	20230316	0.70	N	007720	500	504 억	901801	N	N	N	N
55	20230621	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	691	-1	5	-0.14	102791785	149040	112.22	693	705	686	899	485	692	689.69	0.89	0	-4033	707	699	694	686	681	703	690	504	207	500	480	1	1	100800450	697	-3.88	0.61	12	0.15	-178.00	1141.00	1000	20220620	-30.90	662	20230316	4.38	853	-18.99	20230119	662	4.38	20230316	955	-27.64	20220621	662	4.38	20230316	0.70	N	007720	500	504 억	901801	N	N	N	N
56	20230621	121011	57	100.00	KOSDAQ	유통	N	N	N	N	N	690	-2	5	-0.29	101362046	146971	110.66	693	705	686	899	485	692	689.67	0.89	0	-4033	707	699	694	686	681	703	690	504	207	500	480	1	1	100800450	696	-3.88	0.60	12	0.15	-178.00	1141.00	1000	20220620	-31.00	662	20230316	4.23	853	-19.11	20230119	662	4.23	20230316	955	-27.75	20220621	662	4.23	20230316	0.70	N	007720	500	504 억	901801	N	N	N	N
57	20230621	110810	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	-3	5	-0.43	85302191	123721	93.15	693	705	686	899	485	692	689.47	0.89	0	-3876	707	699	694	686	681	703	690	504	207	500	480	1	1	100800450	695	-3.87	0.60	12	0.12	-178.00	1141.00	1000	20220620	-31.10	662	20230316	4.08	853	-19.23	20230119	662	4.08	20230316	955	-27.85	20220621	662	4.08	20230316	0.70	N	007720	500	504 억	901801	N	N	N	N
58	20230621	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	692	0	3	0.00	20047473	28895	21.76	693	705	686	899	485	692	693.80	0.89	0	-5547	707	699	694	686	681	703	690	504	207	500	480	1	1	100800450	698	-3.89	0.61	12	0.03	-178.00	1141.00	1000	20220620	-30.80	662	20230316	4.53	853	-18.87	20230119	662	4.53	20230316	955	-27.54	20220621	662	4.53	20230316	0.70	N	007720	500	504 억	901801	N	N	N	N
59	20230621	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	692	0	3	0.00	1525928	2202	1.66	693	693	692	899	485	692	692.97	0.89	0	0	707	699	694	686	681	703	690	504	207	500	480	1	1	100800450	698	-3.89	0.61	12	0.00	-178.00	1141.00	1000	20220620	-30.80	662	20230316	4.53	853	-18.87	20230119	662	4.53	20230316	955	-27.54	20220621	662	4.53	20230316	0.70	N	007720	500	504 억	901801	N	N	N	N
60	20230620	160840	57	100.00	KOSDAQ	유통	N	N	N	N	N	692	2	2	0.29	92135635	132814	172.96	689	702	689	897	483	690	693.72	0.89	0	1574	704	696	691	683	678	694	681	504	207	500	480	1	1	100800450	698	-3.89	0.61	12	0.13	-178.00	1141.00	1000	20220617	-30.80	662	20230316	4.53	853	-18.87	20230119	662	4.53	20230316	1000	-30.80	20220620	662	4.53	20230316	0.70	N	007720	500	504 억	900227	N	N	N	N
61	20230620	150226	57	100.00	KOSDAQ	유통	N	N	N	N	N	690	0	3	0.00	91045354	131237	170.90	689	702	689	897	483	690	693.75	0.89	0	1577	704	696	691	683	678	694	681	504	207	500	480	1	1	100800450	696	-3.88	0.60	12	0.13	-178.00	1141.00	1000	20220617	-31.00	662	20230316	4.23	853	-19.11	20230119	662	4.23	20230316	1000	-31.00	20220620	662	4.23	20230316	0.70	N	007720	500	504 억	900227	N	N	N	N
62	20230620	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	692	2	2	0.29	88967587	128223	166.98	689	702	689	897	483	690	693.85	0.89	0	1622	704	696	691	683	678	694	681	504	207	500	480	1	1	100800450	698	-3.89	0.61	12	0.13	-178.00	1141.00	1000	20220617	-30.80	662	20230316	4.53	853	-18.87	20230119	662	4.53	20230316	1000	-30.80	20220620	662	4.53	20230316	0.70	N	007720	500	504 억	900227	N	N	N	N
63	20230620	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	696	6	2	0.87	64613727	92968	121.07	689	702	689	897	483	690	695.01	0.89	0	-1272	704	696	691	683	678	694	681	504	207	500	480	1	1	100800450	702	-3.91	0.61	12	0.09	-178.00	1141.00	1000	20220617	-30.40	662	20230316	5.14	853	-18.41	20230119	662	5.14	20230316	1000	-30.40	20220620	662	5.14	20230316	0.70	N	007720	500	504 억	900227	N	N	N	N
64	20230620	121000	57	100.00	KOSDAQ	유통	N	N	N	N	N	695	5	2	0.72	61992142	89197	116.16	689	702	689	897	483	690	695.00	0.89	0	-4302	704	696	691	683	678	694	681	504	207	500	480	1	1	100800450	701	-3.90	0.61	12	0.09	-178.00	1141.00	1000	20220617	-30.50	662	20230316	4.98	853	-18.52	20230119	662	4.98	20230316	1000	-30.50	20220620	662	4.98	20230316	0.70	N	007720	500	504 억	900227	N	N	N	N
65	20230620	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	691	1	2	0.14	46866068	67420	87.80	689	702	689	897	483	690	695.14	0.89	0	-2517	704	696	691	683	678	694	681	504	207	500	480	1	1	100800450	697	-3.88	0.61	12	0.07	-178.00	1141.00	1000	20220617	-30.90	662	20230316	4.38	853	-18.99	20230119	662	4.38	20230316	1000	-30.90	20220620	662	4.38	20230316	0.70	N	007720	500	504 억	900227	N	N	N	N
66	20230620	100837	57	100.00	KOSDAQ	유통	N	N	N	N	N	695	5	2	0.72	35485671	51018	66.44	689	702	689	897	483	690	695.55	0.89	0	1708	704	696	691	683	678	694	681	504	207	500	480	1	1	100800450	701	-3.90	0.61	12	0.05	-178.00	1141.00	1000	20220617	-30.50	662	20230316	4.98	853	-18.52	20230119	662	4.98	20230316	1000	-30.50	20220620	662	4.98	20230316	0.70	N	007720	500	504 억	900227	N	N	N	N
67	20230620	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	-1	5	-0.14	832312	1208	1.57	689	689	689	897	483	690	689.00	0.89	0	0	704	696	691	683	678	694	681	504	207	500	480	1	1	100800450	695	-3.87	0.60	12	0.00	-178.00	1141.00	1000	20220617	-31.10	662	20230316	4.08	853	-19.23	20230119	662	4.08	20230316	1000	-31.10	20220620	662	4.08	20230316	0.70	N	007720	500	504 억	900227	N	N	N	N
68	20230619	160923	57	100.00	KOSDAQ	유통	N	N	N	N	N	690	3	2	0.44	52991750	76791	100.96	694	699	686	893	481	687	690.08	0.90	0	-6117	698	692	688	682	678	690	680	504	206	500	480	1	1	100800450	696	-3.88	0.60	12	0.08	-178.00	1141.00	1095	20220616	-36.99	662	20230316	4.23	853	-19.11	20230119	662	4.23	20230316	1000	-31.00	20220620	662	4.23	20230316	0.69	N	007720	500	504 억	906344	N	N	N	N
69	20230619	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	692	5	2	0.73	51114812	74071	97.38	694	699	686	893	481	687	690.08	0.90	0	-6114	698	692	688	682	678	690	680	504	206	500	480	1	1	100800450	698	-3.89	0.61	12	0.07	-178.00	1141.00	1095	20220616	-36.80	662	20230316	4.53	853	-18.87	20230119	662	4.53	20230316	1000	-30.80	20220620	662	4.53	20230316	0.69	N	007720	500	504 억	906344	N	N	N	N
70	20230619	140217	57	100.00	KOSDAQ	유통	N	N	N	N	N	686	-1	5	-0.15	41111112	59538	78.28	694	699	686	893	481	687	690.50	0.90	0	-6616	698	692	688	682	678	690	680	504	206	500	480	1	1	100800450	691	-3.85	0.60	12	0.06	-178.00	1141.00	1095	20220616	-37.35	662	20230316	3.63	853	-19.58	20230119	662	3.63	20230316	1000	-31.40	20220620	662	3.63	20230316	0.69	N	007720	500	504 억	906344	N	N	N	N
71	20230619	130243	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	2	2	0.29	31846195	46102	60.61	694	699	687	893	481	687	690.78	0.90	0	-3152	698	692	688	682	678	690	680	504	206	500	480	1	1	100800450	695	-3.87	0.60	12	0.05	-178.00	1141.00	1095	20220616	-37.08	662	20230316	4.08	853	-19.23	20230119	662	4.08	20230316	1000	-31.10	20220620	662	4.08	20230316	0.69	N	007720	500	504 억	906344	N	N	N	N
72	20230619	120206	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	2	2	0.29	28939843	41878	55.06	694	699	687	893	481	687	691.05	0.90	0	-3152	698	692	688	682	678	690	680	504	206	500	480	1	1	100800450	695	-3.87	0.60	12	0.04	-178.00	1141.00	1095	20220616	-37.08	662	20230316	4.08	853	-19.23	20230119	662	4.08	20230316	1000	-31.10	20220620	662	4.08	20230316	0.69	N	007720	500	504 억	906344	N	N	N	N
73	20230619	110116	57	100.00	KOSDAQ	유통	N	N	N	N	N	688	1	2	0.15	27297320	39491	51.92	694	699	688	893	481	687	691.23	0.90	0	-3200	698	692	688	682	678	690	680	504	206	500	480	1	1	100800450	694	-3.87	0.60	12	0.04	-178.00	1141.00	1095	20220616	-37.17	662	20230316	3.93	853	-19.34	20230119	662	3.93	20230316	1000	-31.20	20220620	662	3.93	20230316	0.69	N	007720	500	504 억	906344	N	N	N	N
74	20230619	100857	57	100.00	KOSDAQ	유통	N	N	N	N	N	691	4	2	0.58	6644545	9594	12.61	694	699	691	893	481	687	692.57	0.90	0	-2603	698	692	688	682	678	690	680	504	206	500	480	1	1	100800450	697	-3.88	0.61	12	0.01	-178.00	1141.00	1095	20220616	-36.89	662	20230316	4.38	853	-18.99	20230119	662	4.38	20230316	1000	-30.90	20220620	662	4.38	20230316	0.69	N	007720	500	504 억	906344	N	N	N	N
75	20230619	090908	57	100.00	KOSDAQ	유통	N	N	N	N	N	693	6	2	0.87	3483738	5024	6.61	694	699	691	893	481	687	693.42	0.90	0	-622	698	692	688	682	678	690	680	504	206	500	480	1	1	100800450	699	-3.89	0.61	12	0.00	-178.00	1141.00	1095	20220616	-36.71	662	20230316	4.68	853	-18.76	20230119	662	4.68	20230316	1000	-30.70	20220620	662	4.68	20230316	0.69	N	007720	500	504 억	906344	N	N	N	N
76	20230616	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	687	-1	5	-0.15	52246382	76060	62.21	688	694	684	894	482	688	686.91	0.90	0	-2464	702	695	689	682	676	692	679	504	206	500	480	1	1	100800450	692	-3.86	0.60	12	0.08	-178.00	1141.00	1095	20220616	-37.26	662	20230316	3.78	853	-19.46	20230119	662	3.78	20230316	1095	-37.26	20220616	662	3.78	20230316	0.68	N	007720	500	504 억	908808	N	N	N	N
77	20230616	150917	57	100.00	KOSDAQ	유통	N	N	N	N	N	687	-1	5	-0.15	47008052	68420	55.96	688	694	684	894	482	688	687.05	0.90	0	-2482	702	695	689	682	676	692	679	504	206	500	480	1	1	100800450	692	-3.86	0.60	12	0.07	-178.00	1141.00	1095	20220616	-37.26	662	20230316	3.78	853	-19.46	20230119	662	3.78	20230316	1095	-37.26	20220616	662	3.78	20230316	0.68	N	007720	500	504 억	908808	N	N	N	N
78	20230616	140821	57	100.00	KOSDAQ	유통	N	N	N	N	N	685	-3	5	-0.44	35246093	51264	41.93	688	694	684	894	482	688	687.54	0.90	0	-170	702	695	689	682	676	692	679	504	206	500	480	1	1	100800450	690	-3.85	0.60	12	0.05	-178.00	1141.00	1095	20220616	-37.44	662	20230316	3.47	853	-19.70	20230119	662	3.47	20230316	1095	-37.44	20220616	662	3.47	20230316	0.68	N	007720	500	504 억	908808	N	N	N	N
79	20230616	130253	57	100.00	KOSDAQ	유통	N	N	N	N	N	691	3	2	0.44	15623002	22671	18.54	688	694	685	894	482	688	689.12	0.90	0	115	702	695	689	682	676	692	679	504	206	500	480	1	1	100800450	697	-3.88	0.61	12	0.02	-178.00	1141.00	1095	20220616	-36.89	662	20230316	4.38	853	-18.99	20230119	662	4.38	20230316	1095	-36.89	20220616	662	4.38	20230316	0.68	N	007720	500	504 억	908808	N	N	N	N
80	20230616	120654	57	100.00	KOSDAQ	유통	N	N	N	N	N	692	4	2	0.58	13901865	20185	16.51	688	693	685	894	482	688	688.72	0.90	0	184	702	695	689	682	676	692	679	504	206	500	480	1	1	100800450	698	-3.89	0.61	12	0.02	-178.00	1141.00	1095	20220616	-36.80	662	20230316	4.53	853	-18.87	20230119	662	4.53	20230316	1095	-36.80	20220616	662	4.53	20230316	0.68	N	007720	500	504 억	908808	N	N	N	N
81	20230616	110155	57	100.00	KOSDAQ	유통	N	N	N	N	N	690	2	2	0.29	11977196	17399	14.23	688	690	685	894	482	688	688.38	0.90	0	184	702	695	689	682	676	692	679	504	206	500	480	1	1	100800450	696	-3.88	0.60	12	0.02	-178.00	1141.00	1095	20220616	-36.99	662	20230316	4.23	853	-19.11	20230119	662	4.23	20230316	1095	-36.99	20220616	662	4.23	20230316	0.68	N	007720	500	504 억	908808	N	N	N	N
82	20230616	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	1	2	0.15	6922799	10060	8.23	688	689	685	894	482	688	688.15	0.90	0	184	702	695	689	682	676	692	679	504	206	500	480	1	1	100800450	695	-3.87	0.60	12	0.01	-178.00	1141.00	1095	20220616	-37.08	662	20230316	4.08	853	-19.23	20230119	662	4.08	20230316	1095	-37.08	20220616	662	4.08	20230316	0.68	N	007720	500	504 억	908808	N	N	N	N
83	20230616	090640	57	100.00	KOSDAQ	유통	N	N	N	N	N	688	0	3	0.00	704567	1024	0.84	688	689	688	894	482	688	688.05	0.90	0	0	702	695	689	682	676	692	679	504	206	500	480	1	1	100800450	694	-3.87	0.60	12	0.00	-178.00	1141.00	1095	20220616	-37.17	662	20230316	3.93	853	-19.34	20230119	662	3.93	20230316	1095	-37.17	20220616	662	3.93	20230316	0.68	N	007720	500	504 억	908808	N	N	N	N
84	20230615	150909	57	100.00	KOSDAQ	유통	N	N	N	N	N	688	-3	5	-0.43	82563384	120281	78.55	689	696	683	898	484	691	686.42	0.91	0	-10504	704	697	692	685	680	695	683	504	207	500	480	1	1	100800450	694	-3.87	0.60	12	0.12	-178.00	1141.00	1095	20220616	-37.17	662	20230316	3.93	853	-19.34	20230119	662	3.93	20230316	1095	-37.17	20220616	662	3.93	20230316	0.66	N	007720	500	504 억	918778	N	N	N	N
85	20230615	140700	57	100.00	KOSDAQ	유통	N	N	N	N	N	684	-7	5	-1.01	72234766	105207	68.71	689	696	683	898	484	691	686.60	0.91	0	-10084	704	697	692	685	680	695	683	504	207	500	480	1	1	100800450	689	-3.84	0.60	12	0.10	-178.00	1141.00	1095	20220616	-37.53	662	20230316	3.32	853	-19.81	20230119	662	3.32	20230316	1095	-37.53	20220616	662	3.32	20230316	0.66	N	007720	500	504 억	918778	N	N	N	N
86	20230615	131007	57	100.00	KOSDAQ	유통	N	N	N	N	N	688	-3	5	-0.43	43549094	63288	41.33	689	696	685	898	484	691	688.11	0.91	0	-3970	704	697	692	685	680	695	683	504	207	500	480	1	1	100800450	694	-3.87	0.60	12	0.06	-178.00	1141.00	1095	20220616	-37.17	662	20230316	3.93	853	-19.34	20230119	662	3.93	20230316	1095	-37.17	20220616	662	3.93	20230316	0.66	N	007720	500	504 억	918778	N	N	N	N
87	20230615	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	-2	5	-0.29	30792541	44672	29.17	689	696	685	898	484	691	689.30	0.91	0	-4201	704	697	692	685	680	695	683	504	207	500	480	1	1	100800450	695	-3.87	0.60	12	0.04	-178.00	1141.00	1095	20220616	-37.08	662	20230316	4.08	853	-19.23	20230119	662	4.08	20230316	1095	-37.08	20220616	662	4.08	20230316	0.66	N	007720	500	504 억	918778	N	N	N	N
88	20230615	110721	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	-2	5	-0.29	19339297	28008	18.29	689	696	688	898	484	691	690.49	0.91	0	-3076	704	697	692	685	680	695	683	504	207	500	480	1	1	100800450	695	-3.87	0.60	12	0.03	-178.00	1141.00	1095	20220616	-37.08	662	20230316	4.08	853	-19.23	20230119	662	4.08	20230316	1095	-37.08	20220616	662	4.08	20230316	0.66	N	007720	500	504 억	918778	N	N	N	N
89	20230611	184915	57	100.00	KOSDAQ	유통	N	N	N	N	N	712	-3	5	-0.42	23947076	33549	32.17	712	721	712	929	501	715	713.79	0.93	-3731	-3731	724	719	715	710	706	717	708	504	214	500	500	1	1	100800450	718	-4.00	0.62	12	0.03	-178.00	1141.00	1135	20220608	-37.27	662	20230316	7.55	853	-16.53	20230119	662	7.55	20230316	1130	-36.99	20220609	662	7.55	20230316	0.66	N	007720	500	504 억	941368	N	N	N	N
90	20230611	181124	57	100.00	KOSDAQ	유통	N	N	N	N	N	712	-3	5	-0.42	23947076	33549	32.17	712	721	712	929	501	715	713.79	0.93	-3731	-3731	724	719	715	710	706	717	708	504	214	500	500	1	1	100800450	718	-4.00	0.62	12	0.03	-178.00	1141.00	1135	20220608	-37.27	662	20230316	7.55	853	-16.53	20230119	662	7.55	20230316	1130	-36.99	20220609	662	7.55	20230316	0.66	N	007720	500	504 억	941368	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History