KissMeData/093520/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

40 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160649	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14110	-150	5	-1.05	899511200	63825	63.67	14280	14350	13950	18530	9990	14260	14093.38	15.03	0	-10968	14660	14460	14220	14020	13780	14560	14120	81	4270	500	10260	10	1	16163092	2281	10.31	2.04	12	0.39	1369.00	6913.00	17500	20230530	-19.37	5580	20221013	152.87	17500	-19.37	20230530	7740	82.30	20230103	17500	-19.37	20230530	5580	152.87	20221013	3.54	N	093520	500	80 억	2428859	N	N	2	N	N
3	20230630	150652	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14170	-90	5	-0.63	821180610	58295	58.16	14280	14350	13950	18530	9990	14260	14086.64	15.03	0	-8707	14660	14460	14220	14020	13780	14560	14120	81	4270	500	10260	10	1	16163092	2290	10.35	2.05	12	0.36	1369.00	6913.00	17500	20230530	-19.03	5580	20221013	153.94	17500	-19.03	20230530	7740	83.07	20230103	17500	-19.03	20230530	5580	153.94	20221013	3.54	N	093520	500	80 억	2428859	N	N	2	N	N
4	20230630	140650	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14120	-140	5	-0.98	721224280	51237	51.12	14280	14350	13950	18530	9990	14260	14076.24	15.03	0	-8309	14660	14460	14220	14020	13780	14560	14120	81	4270	500	10260	10	1	16163092	2282	10.31	2.04	12	0.32	1369.00	6913.00	17500	20230530	-19.31	5580	20221013	153.05	17500	-19.31	20230530	7740	82.43	20230103	17500	-19.31	20230530	5580	153.05	20221013	3.54	N	093520	500	80 억	2428859	N	N	2	N	N
5	20230630	130652	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14070	-190	5	-1.33	544323470	38625	38.53	14280	14350	13950	18530	9990	14260	14092.52	15.03	0	-8501	14660	14460	14220	14020	13780	14560	14120	81	4270	500	10260	10	1	16163092	2274	10.28	2.04	12	0.24	1369.00	6913.00	17500	20230530	-19.60	5580	20221013	152.15	17500	-19.60	20230530	7740	81.78	20230103	17500	-19.60	20230530	5580	152.15	20221013	3.54	N	093520	500	80 억	2428859	N	N	2	N	N
6	20230630	120648	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14070	-190	5	-1.33	452408810	32083	32.01	14280	14350	13950	18530	9990	14260	14101.20	15.03	0	-8357	14660	14460	14220	14020	13780	14560	14120	81	4270	500	10260	10	1	16163092	2274	10.28	2.04	12	0.20	1369.00	6913.00	17500	20230530	-19.60	5580	20221013	152.15	17500	-19.60	20230530	7740	81.78	20230103	17500	-19.60	20230530	5580	152.15	20221013	3.54	N	093520	500	80 억	2428859	N	N	2	N	N
7	20230630	110652	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14180	-80	5	-0.56	324123670	22979	22.92	14280	14350	13950	18530	9990	14260	14105.21	15.03	0	-7241	14660	14460	14220	14020	13780	14560	14120	81	4270	500	10260	10	1	16163092	2292	10.36	2.05	12	0.14	1369.00	6913.00	17500	20230530	-18.97	5580	20221013	154.12	17500	-18.97	20230530	7740	83.20	20230103	17500	-18.97	20230530	5580	154.12	20221013	3.54	N	093520	500	80 억	2428859	N	N	2	N	N
8	20230630	100651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14150	-110	5	-0.77	225614410	16018	15.98	14280	14350	13950	18530	9990	14260	14085.05	15.03	0	-8497	14660	14460	14220	14020	13780	14560	14120	81	4270	500	10260	10	1	16163092	2287	10.34	2.05	12	0.10	1369.00	6913.00	17500	20230530	-19.14	5580	20221013	153.58	17500	-19.14	20230530	7740	82.82	20230103	17500	-19.14	20230530	5580	153.58	20221013	3.54	N	093520	500	80 억	2428859	N	N	2	N	N
9	20230630	090651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14190	-70	5	-0.49	43816910	3081	3.07	14280	14350	14120	18530	9990	14260	14221.65	15.03	0	-1669	14660	14460	14220	14020	13780	14560	14120	81	4270	500	10260	10	1	16163092	2294	10.37	2.05	12	0.02	1369.00	6913.00	17500	20230530	-18.91	5580	20221013	154.30	17500	-18.91	20230530	7740	83.33	20230103	17500	-18.91	20230530	5580	154.30	20221013	3.54	N	093520	500	80 억	2428859	N	N	2	N	N
10	20230629	160650	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14260	300	2	2.15	1408091420	98783	62.67	13980	14420	13980	18140	9780	13960	14255.22	15.02	0	595	14666	14312	14026	13672	13386	14170	13530	81	4180	500	10050	10	1	16163092	2305	10.42	2.06	12	0.61	1369.00	6913.00	17500	20230530	-18.51	5580	20221013	155.56	17500	-18.51	20230530	7740	84.24	20230103	17500	-18.51	20230530	5580	155.56	20221013	3.56	N	093520	500	80 억	2428265	N	N	2	N	N
11	20230629	150648	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14260	300	2	2.15	1333851700	93575	59.36	13980	14420	13980	18140	9780	13960	14255.25	15.02	0	-3	14666	14312	14026	13672	13386	14170	13530	81	4180	500	10050	10	1	16163092	2305	10.42	2.06	12	0.58	1369.00	6913.00	17500	20230530	-18.51	5580	20221013	155.56	17500	-18.51	20230530	7740	84.24	20230103	17500	-18.51	20230530	5580	155.56	20221013	3.56	N	093520	500	80 억	2428265	N	N	0	N	N
12	20230629	140646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14280	320	2	2.29	1219698380	85548	54.27	13980	14420	13980	18140	9780	13960	14258.45	15.02	0	906	14666	14312	14026	13672	13386	14170	13530	81	4180	500	10050	10	1	16163092	2308	10.43	2.07	12	0.53	1369.00	6913.00	17500	20230530	-18.40	5580	20221013	155.91	17500	-18.40	20230530	7740	84.50	20230103	17500	-18.40	20230530	5580	155.91	20221013	3.56	N	093520	500	80 억	2428265	N	N	0	N	N
13	20230629	130646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14300	340	2	2.44	1006270380	70649	44.82	13980	14420	13980	18140	9780	13960	14244.37	15.02	0	7847	14666	14312	14026	13672	13386	14170	13530	81	4180	500	10050	10	1	16163092	2311	10.45	2.07	12	0.44	1369.00	6913.00	17500	20230530	-18.29	5580	20221013	156.27	17500	-18.29	20230530	7740	84.75	20230103	17500	-18.29	20230530	5580	156.27	20221013	3.56	N	093520	500	80 억	2428265	N	N	0	N	N
14	20230629	120649	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14370	410	2	2.94	863211220	60662	38.48	13980	14420	13980	18140	9780	13960	14231.11	15.02	0	11002	14666	14312	14026	13672	13386	14170	13530	81	4180	500	10050	10	1	16163092	2323	10.50	2.08	12	0.38	1369.00	6913.00	17500	20230530	-17.89	5580	20221013	157.53	17500	-17.89	20230530	7740	85.66	20230103	17500	-17.89	20230530	5580	157.53	20221013	3.56	N	093520	500	80 억	2428265	N	N	0	N	N
15	20230629	110650	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14200	240	2	1.72	588065850	41479	26.31	13980	14360	13980	18140	9780	13960	14178.92	15.02	0	8854	14666	14312	14026	13672	13386	14170	13530	81	4180	500	10050	10	1	16163092	2295	10.37	2.05	12	0.26	1369.00	6913.00	17500	20230530	-18.86	5580	20221013	154.48	17500	-18.86	20230530	7740	83.46	20230103	17500	-18.86	20230530	5580	154.48	20221013	3.56	N	093520	500	80 억	2428265	N	N	0	N	N
16	20230629	100650	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14020	60	2	0.43	289098160	20454	12.98	13980	14320	13980	18140	9780	13960	14136.49	15.02	0	395	14666	14312	14026	13672	13386	14170	13530	81	4180	500	10050	10	1	16163092	2266	10.24	2.03	12	0.13	1369.00	6913.00	17500	20230530	-19.89	5580	20221013	151.25	17500	-19.89	20230530	7740	81.14	20230103	17500	-19.89	20230530	5580	151.25	20221013	3.56	N	093520	500	80 억	2428265	N	N	0	N	N
17	20230629	090628	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14250	290	2	2.08	115016800	8134	5.16	13980	14270	13980	18140	9780	13960	14146.70	15.02	0	4388	14666	14312	14026	13672	13386	14170	13530	81	4180	500	10050	10	1	16163092	2303	10.41	2.06	12	0.05	1369.00	6913.00	17500	20230530	-18.57	5580	20221013	155.38	17500	-18.57	20230530	7740	84.11	20230103	17500	-18.57	20230530	5580	155.38	20221013	3.56	N	093520	500	80 억	2428265	N	N	0	N	N
18	20230628	160640	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13960	-100	5	-0.71	2191875040	157097	125.44	14110	14380	13740	18270	9850	14060	13952.33	14.78	0	45322	14593	14326	14113	13846	13633	14220	13740	81	4210	500	10120	10	1	16163092	2256	10.20	2.02	12	0.97	1369.00	6913.00	17500	20230530	-20.23	5580	20221013	150.18	17500	-20.23	20230530	7740	80.36	20230103	17500	-20.23	20230530	5580	150.18	20221013	3.53	N	093520	500	80 억	2389135	N	N	10	N	N
19	20230628	150645	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13880	-180	5	-1.28	2065006120	147990	118.17	14110	14380	13740	18270	9850	14060	13953.69	14.78	0	43606	14593	14326	14113	13846	13633	14220	13740	81	4210	500	10120	10	1	16163092	2243	10.14	2.01	12	0.92	1369.00	6913.00	17500	20230530	-20.69	5580	20221013	148.75	17500	-20.69	20230530	7740	79.33	20230103	17500	-20.69	20230530	5580	148.75	20221013	3.53	N	093520	500	80 억	2389135	N	N	10	N	N
20	20230628	140643	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13840	-220	5	-1.56	1191602820	84807	67.72	14110	14380	13740	18270	9850	14060	14050.76	14.78	0	5193	14593	14326	14113	13846	13633	14220	13740	81	4210	500	10120	10	1	16163092	2237	10.11	2.00	12	0.52	1369.00	6913.00	17500	20230530	-20.91	5580	20221013	148.03	17500	-20.91	20230530	7740	78.81	20230103	17500	-20.91	20230530	5580	148.03	20221013	3.53	N	093520	500	80 억	2389135	N	N	10	N	N
21	20230628	130644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13910	-150	5	-1.07	1047348370	74411	59.41	14110	14380	13740	18270	9850	14060	14075.18	14.78	0	7834	14593	14326	14113	13846	13633	14220	13740	81	4210	500	10120	10	1	16163092	2248	10.16	2.01	12	0.46	1369.00	6913.00	17500	20230530	-20.51	5580	20221013	149.28	17500	-20.51	20230530	7740	79.72	20230103	17500	-20.51	20230530	5580	149.28	20221013	3.53	N	093520	500	80 억	2389135	N	N	10	N	N
22	20230628	120639	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13970	-90	5	-0.64	981971430	69725	55.67	14110	14380	13740	18270	9850	14060	14083.49	14.78	0	7577	14593	14326	14113	13846	13633	14220	13740	81	4210	500	10120	10	1	16163092	2258	10.20	2.02	12	0.43	1369.00	6913.00	17500	20230530	-20.17	5580	20221013	150.36	17500	-20.17	20230530	7740	80.49	20230103	17500	-20.17	20230530	5580	150.36	20221013	3.53	N	093520	500	80 억	2389135	N	N	10	N	N
23	20230628	110647	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13900	-160	5	-1.14	913945660	64832	51.77	14110	14380	13740	18270	9850	14060	14097.14	14.78	0	7615	14593	14326	14113	13846	13633	14220	13740	81	4210	500	10120	10	1	16163092	2247	10.15	2.01	12	0.40	1369.00	6913.00	17500	20230530	-20.57	5580	20221013	149.10	17500	-20.57	20230530	7740	79.59	20230103	17500	-20.57	20230530	5580	149.10	20221013	3.53	N	093520	500	80 억	2389135	N	N	10	N	N
24	20230628	100648	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14230	170	2	1.21	439526360	30822	24.61	14110	14380	14110	18270	9850	14060	14260.15	14.78	0	7350	14593	14326	14113	13846	13633	14220	13740	81	4210	500	10120	10	1	16163092	2300	10.39	2.06	12	0.19	1369.00	6913.00	17500	20230530	-18.69	5580	20221013	155.02	17500	-18.69	20230530	7740	83.85	20230103	17500	-18.69	20230530	5580	155.02	20221013	3.53	N	093520	500	80 억	2389135	N	N	10	N	N
25	20230628	090646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14260	200	2	1.42	75121700	5305	4.24	14110	14260	14110	18270	9850	14060	14160.55	14.78	0	2216	14593	14326	14113	13846	13633	14220	13740	81	4210	500	10120	10	1	16163092	2305	10.42	2.06	12	0.03	1369.00	6913.00	17500	20230530	-18.51	5580	20221013	155.56	17500	-18.51	20230530	7740	84.24	20230103	17500	-18.51	20230530	5580	155.56	20221013	3.53	N	093520	500	80 억	2389135	N	N	10	N	N
26	20230627	160644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14060	-520	5	-3.57	1742857360	123982	97.50	14380	14380	13900	18950	10210	14580	14057.13	14.68	0	15679	15133	14856	14403	14126	13673	14995	14265	81	4370	500	10490	10	1	16163092	2273	10.27	2.03	12	0.77	1369.00	6913.00	17500	20230530	-19.66	5580	20221013	151.97	17500	-19.66	20230530	7740	81.65	20230103	17500	-19.66	20230530	5580	151.97	20221013	3.48	N	093520	500	80 억	2372777	N	N	10	N	N
27	20230627	150649	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14050	-530	5	-3.64	1588946280	113020	88.88	14380	14380	13900	18950	10210	14580	14058.75	14.68	0	13542	15133	14856	14403	14126	13673	14995	14265	81	4370	500	10490	10	1	16163092	2271	10.26	2.03	12	0.70	1369.00	6913.00	17500	20230530	-19.71	5580	20221013	151.79	17500	-19.71	20230530	7740	81.52	20230103	17500	-19.71	20230530	5580	151.79	20221013	3.48	N	093520	500	80 억	2372777	N	N	0	N	N
28	20230627	140656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14080	-500	5	-3.43	1424860460	101364	79.71	14380	14380	13900	18950	10210	14580	14056.61	14.68	0	10902	15133	14856	14403	14126	13673	14995	14265	81	4370	500	10490	10	1	16163092	2276	10.28	2.04	12	0.63	1369.00	6913.00	17500	20230530	-19.54	5580	20221013	152.33	17500	-19.54	20230530	7740	81.91	20230103	17500	-19.54	20230530	5580	152.33	20221013	3.48	N	093520	500	80 억	2372777	N	N	0	N	N
29	20230627	130654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14040	-540	5	-3.70	1342875770	95535	75.13	14380	14380	13900	18950	10210	14580	14056.10	14.68	0	11369	15133	14856	14403	14126	13673	14995	14265	81	4370	500	10490	10	1	16163092	2269	10.26	2.03	12	0.59	1369.00	6913.00	17500	20230530	-19.77	5580	20221013	151.61	17500	-19.77	20230530	7740	81.40	20230103	17500	-19.77	20230530	5580	151.61	20221013	3.48	N	093520	500	80 억	2372777	N	N	0	N	N
30	20230627	120656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14070	-510	5	-3.50	1230408520	87520	68.83	14380	14380	13900	18950	10210	14580	14058.30	14.68	0	9836	15133	14856	14403	14126	13673	14995	14265	81	4370	500	10490	10	1	16163092	2274	10.28	2.04	12	0.54	1369.00	6913.00	17500	20230530	-19.60	5580	20221013	152.15	17500	-19.60	20230530	7740	81.78	20230103	17500	-19.60	20230530	5580	152.15	20221013	3.48	N	093520	500	80 억	2372777	N	N	0	N	N
31	20230627	110700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14140	-440	5	-3.02	1166659210	82995	65.27	14380	14380	13900	18950	10210	14580	14056.67	14.68	0	9457	15133	14856	14403	14126	13673	14995	14265	81	4370	500	10490	10	1	16163092	2285	10.33	2.05	12	0.51	1369.00	6913.00	17500	20230530	-19.20	5580	20221013	153.41	17500	-19.20	20230530	7740	82.69	20230103	17500	-19.20	20230530	5580	153.41	20221013	3.48	N	093520	500	80 억	2372777	N	N	0	N	N
32	20230627	100641	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14060	-520	5	-3.57	756605580	53679	42.21	14380	14380	13930	18950	10210	14580	14094.55	14.68	0	3071	15133	14856	14403	14126	13673	14995	14265	81	4370	500	10490	10	1	16163092	2273	10.27	2.03	12	0.33	1369.00	6913.00	17500	20230530	-19.66	5580	20221013	151.97	17500	-19.66	20230530	7740	81.65	20230103	17500	-19.66	20230530	5580	151.97	20221013	3.48	N	093520	500	80 억	2372777	N	N	0	N	N
33	20230627	090645	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14320	-260	5	-1.78	57702380	4017	3.16	14380	14380	14300	18950	10210	14580	14361.83	14.68	0	-873	15133	14856	14403	14126	13673	14995	14265	81	4370	500	10490	10	1	16163092	2315	10.46	2.07	12	0.02	1369.00	6913.00	17500	20230530	-18.17	5580	20221013	156.63	17500	-18.17	20230530	7740	85.01	20230103	17500	-18.17	20230530	5580	156.63	20221013	3.48	N	093520	500	80 억	2372777	N	N	0	N	N
34	20230626	160642	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14580	190	2	1.32	1811887490	125977	77.05	14220	14680	13950	18700	10080	14390	14382.55	14.69	0	1347	15496	14942	14536	13982	13576	14740	13780	81	4310	500	10360	10	1	16163092	2357	10.65	2.11	12	0.78	1369.00	6913.00	17500	20230530	-16.69	5580	20221013	161.29	17500	-16.69	20230530	7740	88.37	20230103	17500	-16.69	20230530	5580	161.29	20221013	3.54	N	093520	500	80 억	2374131	N	N	0	N	N
35	20230626	150648	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14500	110	2	0.76	1761860510	122538	74.94	14220	14680	13950	18700	10080	14390	14378.04	14.69	0	450	15496	14942	14536	13982	13576	14740	13780	81	4310	500	10360	10	1	16163092	2344	10.59	2.10	12	0.76	1369.00	6913.00	17500	20230530	-17.14	5580	20221013	159.86	17500	-17.14	20230530	7740	87.34	20230103	17500	-17.14	20230530	5580	159.86	20221013	3.54	N	093520	500	80 억	2374131	N	N	0	N	N
36	20230626	140647	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14630	240	2	1.67	1508035920	105158	64.31	14220	14640	13950	18700	10080	14390	14340.48	14.69	0	5704	15496	14942	14536	13982	13576	14740	13780	81	4310	500	10360	10	1	16163092	2365	10.69	2.12	12	0.65	1369.00	6913.00	17500	20230530	-16.40	5580	20221013	162.19	17500	-16.40	20230530	7740	89.02	20230103	17500	-16.40	20230530	5580	162.19	20221013	3.54	N	093520	500	80 억	2374131	N	N	0	N	N
37	20230626	130643	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14470	80	2	0.56	1233236920	86327	52.80	14220	14540	13950	18700	10080	14390	14285.16	14.69	0	8442	15496	14942	14536	13982	13576	14740	13780	81	4310	500	10360	10	1	16163092	2339	10.57	2.09	12	0.53	1369.00	6913.00	17500	20230530	-17.31	5580	20221013	159.32	17500	-17.31	20230530	7740	86.95	20230103	17500	-17.31	20230530	5580	159.32	20221013	3.54	N	093520	500	80 억	2374131	N	N	0	N	N
38	20230626	120644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14470	80	2	0.56	1053944110	73967	45.24	14220	14530	13950	18700	10080	14390	14248.08	14.69	0	8752	15496	14942	14536	13982	13576	14740	13780	81	4310	500	10360	10	1	16163092	2339	10.57	2.09	12	0.46	1369.00	6913.00	17500	20230530	-17.31	5580	20221013	159.32	17500	-17.31	20230530	7740	86.95	20230103	17500	-17.31	20230530	5580	159.32	20221013	3.54	N	093520	500	80 억	2374131	N	N	0	N	N
39	20230626	110642	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14460	70	2	0.49	967110180	67967	41.57	14220	14520	13950	18700	10080	14390	14228.17	14.69	0	10297	15496	14942	14536	13982	13576	14740	13780	81	4310	500	10360	10	1	16163092	2337	10.56	2.09	12	0.42	1369.00	6913.00	17500	20230530	-17.37	5580	20221013	159.14	17500	-17.37	20230530	7740	86.82	20230103	17500	-17.37	20230530	5580	159.14	20221013	3.54	N	093520	500	80 억	2374131	N	N	0	N	N
40	20230626	100643	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14330	-60	5	-0.42	710457800	50164	30.68	14220	14420	13950	18700	10080	14390	14160.88	14.69	0	9936	15496	14942	14536	13982	13576	14740	13780	81	4310	500	10360	10	1	16163092	2316	10.47	2.07	12	0.31	1369.00	6913.00	17500	20230530	-18.11	5580	20221013	156.81	17500	-18.11	20230530	7740	85.14	20230103	17500	-18.11	20230530	5580	156.81	20221013	3.54	N	093520	500	80 억	2374131	N	N	0	N	N
41	20230626	090645	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14090	-300	5	-2.08	270843470	19200	11.74	14220	14240	13950	18700	10080	14390	14100.43	14.69	0	1042	15496	14942	14536	13982	13576	14740	13780	81	4310	500	10360	10	1	16163092	2277	10.29	2.04	12	0.12	1369.00	6913.00	17500	20230530	-19.49	5580	20221013	152.51	17500	-19.49	20230530	7740	82.04	20230103	17500	-19.49	20230530	5580	152.51	20221013	3.54	N	093520	500	80 억	2374131	N	N	0	N	N
42	20230623	172743	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14390	-510	5	-3.42	2363558690	163061	212.92	14910	15090	14130	19370	10430	14900	14495.48	14.54	0	22661	15326	15112	14836	14622	14346	15220	14730	81	4470	500	10720	10	1	16163092	2326	10.51	2.08	12	1.01	1369.00	6913.00	17500	20230530	-17.77	5580	20221013	157.89	17500	-17.77	20230530	7740	85.92	20230103	17500	-17.77	20230530	5580	157.89	20221013	3.48	N	093520	500	80 억	2350091	N	N	0	N	N
43	20230623	140534	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14350	-550	5	-3.69	1532235110	104813	136.86	14910	15090	14170	19370	10430	14900	14618.72	14.54	0	12118	15326	15112	14836	14622	14346	15220	14730	81	4470	500	10720	10	1	16163092	2319	10.48	2.08	12	0.65	1369.00	6913.00	17500	20230530	-18.00	5580	20221013	157.17	17500	-18.00	20230530	7740	85.40	20230103	17500	-18.00	20230530	5580	157.17	20221013	3.48	N	093520	500	80 억	2350091	N	N	0	N	N
44	20230622	160913	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14900	-50	5	-0.33	1117191560	75210	58.23	14670	15050	14560	19430	10470	14950	14854.22	14.47	0	10742	15703	15326	15123	14746	14543	15225	14645	81	4480	500	10760	10	1	16163092	2408	10.88	2.16	12	0.47	1369.00	6913.00	17500	20230530	-14.86	5580	20221013	167.03	17500	-14.86	20230530	7740	92.51	20230103	17500	-14.86	20230530	5580	167.03	20221013	3.46	N	093520	500	80 억	2339469	N	N	35	N	N
45	20230622	150807	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14880	-70	5	-0.47	1056285370	71109	55.05	14670	15050	14560	19430	10470	14950	14854.40	14.47	0	11348	15703	15326	15123	14746	14543	15225	14645	81	4480	500	10760	10	1	16163092	2405	10.87	2.15	12	0.44	1369.00	6913.00	17500	20230530	-14.97	5580	20221013	166.67	17500	-14.97	20230530	7740	92.25	20230103	17500	-14.97	20230530	5580	166.67	20221013	3.46	N	093520	500	80 억	2339469	N	N	35	N	N
46	20230622	140819	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14920	-30	5	-0.20	895710890	60309	46.69	14670	15050	14560	19430	10470	14950	14851.96	14.47	0	13901	15703	15326	15123	14746	14543	15225	14645	81	4480	500	10760	10	1	16163092	2412	10.90	2.16	12	0.37	1369.00	6913.00	17500	20230530	-14.74	5580	20221013	167.38	17500	-14.74	20230530	7740	92.76	20230103	17500	-14.74	20230530	5580	167.38	20221013	3.46	N	093520	500	80 억	2339469	N	N	35	N	N
47	20230622	130431	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14940	-10	5	-0.07	844512040	56884	44.04	14670	15050	14560	19430	10470	14950	14846.14	14.47	0	14794	15703	15326	15123	14746	14543	15225	14645	81	4480	500	10760	10	1	16163092	2415	10.91	2.16	12	0.35	1369.00	6913.00	17500	20230530	-14.63	5580	20221013	167.74	17500	-14.63	20230530	7740	93.02	20230103	17500	-14.63	20230530	5580	167.74	20221013	3.46	N	093520	500	80 억	2339469	N	N	35	N	N
48	20230622	121022	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15040	90	2	0.60	743178690	50073	38.76	14670	15050	14560	19430	10470	14950	14841.81	14.47	0	15303	15703	15326	15123	14746	14543	15225	14645	81	4480	500	10760	10	1	16163092	2431	10.99	2.18	12	0.31	1369.00	6913.00	17500	20230530	-14.06	5580	20221013	169.53	17500	-14.06	20230530	7740	94.32	20230103	17500	-14.06	20230530	5580	169.53	20221013	3.46	N	093520	500	80 억	2339469	N	N	35	N	N
49	20230622	110414	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14970	20	2	0.13	661920840	44657	34.57	14670	15050	14560	19430	10470	14950	14822.21	14.47	0	15492	15703	15326	15123	14746	14543	15225	14645	81	4480	500	10760	10	1	16163092	2420	10.93	2.17	12	0.28	1369.00	6913.00	17500	20230530	-14.46	5580	20221013	168.28	17500	-14.46	20230530	7740	93.41	20230103	17500	-14.46	20230530	5580	168.28	20221013	3.46	N	093520	500	80 억	2339469	N	N	35	N	N
50	20230622	100559	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14900	-50	5	-0.33	379617340	25758	19.94	14670	14930	14560	19430	10470	14950	14737.50	14.47	0	8300	15703	15326	15123	14746	14543	15225	14645	81	4480	500	10760	10	1	16163092	2408	10.88	2.16	12	0.16	1369.00	6913.00	17500	20230530	-14.86	5580	20221013	167.03	17500	-14.86	20230530	7740	92.51	20230103	17500	-14.86	20230530	5580	167.03	20221013	3.46	N	093520	500	80 억	2339469	N	N	35	N	N
51	20230622	090208	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14600	-350	5	-2.34	48343360	3299	2.55	14670	14800	14600	19430	10470	14950	14650.13	14.47	0	652	15703	15326	15123	14746	14543	15225	14645	81	4480	500	10760	10	1	16163092	2360	10.66	2.11	12	0.02	1369.00	6913.00	17500	20230530	-16.57	5580	20221013	161.65	17500	-16.57	20230530	7740	88.63	20230103	17500	-16.57	20230530	5580	161.65	20221013	3.46	N	093520	500	80 억	2339469	N	N	35	N	N
52	20230621	160856	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14950	-530	5	-3.42	1943690410	128727	37.06	15480	15500	14920	20100	10840	15480	15099.29	14.60	0	-20717	16366	15922	15226	14782	14086	16145	15005	81	4630	500	11140	10	1	16163092	2416	10.92	2.16	12	0.80	1369.00	6913.00	17500	20230530	-14.57	5580	20221013	167.92	17500	-14.57	20230530	7740	93.15	20230103	17500	-14.57	20230530	5580	167.92	20221013	3.41	N	093520	500	80 억	2359979	N	N	35	N	N
53	20230621	151018	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14950	-530	5	-3.42	1826489070	120894	34.80	15480	15500	14920	20100	10840	15480	15107.92	14.60	0	-19695	16366	15922	15226	14782	14086	16145	15005	81	4630	500	11140	10	1	16163092	2416	10.92	2.16	12	0.75	1369.00	6913.00	17500	20230530	-14.57	5580	20221013	167.92	17500	-14.57	20230530	7740	93.15	20230103	17500	-14.57	20230530	5580	167.92	20221013	3.41	N	093520	500	80 억	2359979	N	N	18	N	N
54	20230621	141007	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14960	-520	5	-3.36	1622180250	107232	30.87	15480	15500	14950	20100	10840	15480	15127.48	14.60	0	-19794	16366	15922	15226	14782	14086	16145	15005	81	4630	500	11140	10	1	16163092	2418	10.93	2.16	12	0.66	1369.00	6913.00	17500	20230530	-14.51	5580	20221013	168.10	17500	-14.51	20230530	7740	93.28	20230103	17500	-14.51	20230530	5580	168.10	20221013	3.41	N	093520	500	80 억	2359979	N	N	18	N	N
55	20230621	130254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15070	-410	5	-2.65	1340568300	88502	25.48	15480	15500	15030	20100	10840	15480	15147.00	14.60	0	-13164	16366	15922	15226	14782	14086	16145	15005	81	4630	500	11140	10	1	16163092	2436	11.01	2.18	12	0.55	1369.00	6913.00	17500	20230530	-13.89	5580	20221013	170.07	17500	-13.89	20230530	7740	94.70	20230103	17500	-13.89	20230530	5580	170.07	20221013	3.41	N	093520	500	80 억	2359979	N	N	18	N	N
56	20230621	120429	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15090	-390	5	-2.52	1167118990	77001	22.17	15480	15500	15070	20100	10840	15480	15156.83	14.60	0	-11401	16366	15922	15226	14782	14086	16145	15005	81	4630	500	11140	10	1	16163092	2439	11.02	2.18	12	0.48	1369.00	6913.00	17500	20230530	-13.77	5580	20221013	170.43	17500	-13.77	20230530	7740	94.96	20230103	17500	-13.77	20230530	5580	170.43	20221013	3.41	N	093520	500	80 억	2359979	N	N	18	N	N
57	20230621	110442	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15140	-340	5	-2.20	1033405830	68157	19.62	15480	15500	15070	20100	10840	15480	15161.74	14.60	0	-7416	16366	15922	15226	14782	14086	16145	15005	81	4630	500	11140	10	1	16163092	2447	11.06	2.19	12	0.42	1369.00	6913.00	17500	20230530	-13.49	5580	20221013	171.33	17500	-13.49	20230530	7740	95.61	20230103	17500	-13.49	20230530	5580	171.33	20221013	3.41	N	093520	500	80 억	2359979	N	N	18	N	N
58	20230621	100333	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15160	-320	5	-2.07	604667030	39785	11.45	15480	15500	15100	20100	10840	15480	15197.76	14.60	0	-9160	16366	15922	15226	14782	14086	16145	15005	81	4630	500	11140	10	1	16163092	2450	11.07	2.19	12	0.25	1369.00	6913.00	17500	20230530	-13.37	5580	20221013	171.68	17500	-13.37	20230530	7740	95.87	20230103	17500	-13.37	20230530	5580	171.68	20221013	3.41	N	093520	500	80 억	2359979	N	N	18	N	N
59	20230621	090550	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15300	-180	5	-1.16	128666880	8399	2.42	15480	15500	15150	20100	10840	15480	15317.65	14.60	0	-1219	16366	15922	15226	14782	14086	16145	15005	81	4630	500	11140	10	1	16163092	2473	11.18	2.21	12	0.05	1369.00	6913.00	17500	20230530	-12.57	5580	20221013	174.19	17500	-12.57	20230530	7740	97.67	20230103	17500	-12.57	20230530	5580	174.19	20221013	3.41	N	093520	500	80 억	2359979	N	N	18	N	N
60	20230620	160523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15480	510	2	3.41	5270847270	345507	132.89	14970	15670	14530	19460	10480	14970	15255.07	14.53	0	9777	16343	15656	15183	14496	14023	15420	14260	81	4490	500	10770	10	1	16163092	2502	11.31	2.24	12	2.14	1369.00	6913.00	17500	20230530	-11.54	5580	20221013	177.42	17500	-11.54	20230530	7740	100.00	20230103	17500	-11.54	20230530	5580	177.42	20221013	3.44	N	093520	500	80 억	2349156	N	N	18	N	N
61	20230620	150504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15280	310	2	2.07	4718309210	309686	119.11	14970	15670	14530	19460	10480	14970	15235.80	14.53	0	-9447	16343	15656	15183	14496	14023	15420	14260	81	4490	500	10770	10	1	16163092	2470	11.16	2.21	12	1.92	1369.00	6913.00	17500	20230530	-12.69	5580	20221013	173.84	17500	-12.69	20230530	7740	97.42	20230103	17500	-12.69	20230530	5580	173.84	20221013	3.44	N	093520	500	80 억	2349156	N	N	243	N	N
62	20230620	140123	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15190	220	2	1.47	4453884810	292360	112.44	14970	15670	14530	19460	10480	14970	15234.27	14.53	0	-16186	16343	15656	15183	14496	14023	15420	14260	81	4490	500	10770	10	1	16163092	2455	11.10	2.20	12	1.81	1369.00	6913.00	17500	20230530	-13.20	5580	20221013	172.22	17500	-13.20	20230530	7740	96.25	20230103	17500	-13.20	20230530	5580	172.22	20221013	3.44	N	093520	500	80 억	2349156	N	N	243	N	N
63	20230620	131031	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15150	180	2	1.20	4327998950	284076	109.26	14970	15670	14530	19460	10480	14970	15235.38	14.53	0	-19253	16343	15656	15183	14496	14023	15420	14260	81	4490	500	10770	10	1	16163092	2449	11.07	2.19	12	1.76	1369.00	6913.00	17500	20230530	-13.43	5580	20221013	171.51	17500	-13.43	20230530	7740	95.74	20230103	17500	-13.43	20230530	5580	171.51	20221013	3.44	N	093520	500	80 억	2349156	N	N	243	N	N
64	20230620	120642	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15180	210	2	1.40	4194342910	275247	105.86	14970	15670	14530	19460	10480	14970	15238.49	14.53	0	-20798	16343	15656	15183	14496	14023	15420	14260	81	4490	500	10770	10	1	16163092	2454	11.09	2.20	12	1.70	1369.00	6913.00	17500	20230530	-13.26	5580	20221013	172.04	17500	-13.26	20230530	7740	96.12	20230103	17500	-13.26	20230530	5580	172.04	20221013	3.44	N	093520	500	80 억	2349156	N	N	243	N	N
65	20230620	110942	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15230	260	2	1.74	3916433650	256906	98.81	14970	15670	14530	19460	10480	14970	15244.64	14.53	0	-20649	16343	15656	15183	14496	14023	15420	14260	81	4490	500	10770	10	1	16163092	2462	11.12	2.20	12	1.59	1369.00	6913.00	17500	20230530	-12.97	5580	20221013	172.94	17500	-12.97	20230530	7740	96.77	20230103	17500	-12.97	20230530	5580	172.94	20221013	3.44	N	093520	500	80 억	2349156	N	N	243	N	N
66	20230620	100816	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15030	60	2	0.40	658003010	44637	17.17	14970	15030	14530	19460	10480	14970	14741.09	14.53	0	3175	16343	15656	15183	14496	14023	15420	14260	81	4490	500	10770	10	1	16163092	2429	10.98	2.17	12	0.28	1369.00	6913.00	17500	20230530	-14.11	5580	20221013	169.35	17500	-14.11	20230530	7740	94.19	20230103	17500	-14.11	20230530	5580	169.35	20221013	3.44	N	093520	500	80 억	2349156	N	N	243	N	N
67	20230620	090202	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14900	-70	5	-0.47	22254980	1490	0.57	14970	14970	14890	19460	10480	14970	14935.75	14.53	0	-274	16343	15656	15183	14496	14023	15420	14260	81	4490	500	10770	10	1	16163092	2408	10.88	2.16	12	0.01	1369.00	6913.00	17500	20230530	-14.86	5580	20221013	167.03	17500	-14.86	20230530	7740	92.51	20230103	17500	-14.86	20230530	5580	167.03	20221013	3.44	N	093520	500	80 억	2349156	N	N	243	N	N
68	20230619	160450	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14970	-520	5	-3.36	3887688770	258425	121.45	15710	15870	14710	20100	10850	15490	15043.68	14.56	0	-2756	15896	15692	15396	15192	14896	15795	15295	81	4625	500	11150	10	1	16163092	2420	10.93	2.17	12	1.60	1369.00	6913.00	17500	20230530	-14.46	5580	20221013	168.28	17500	-14.46	20230530	7740	93.41	20230103	17500	-14.46	20230530	5580	168.28	20221013	3.37	N	093520	500	80 억	2352793	N	N	243	N	N
69	20230619	150106	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14900	-590	5	-3.81	3697937840	245729	115.48	15710	15870	14710	20100	10850	15490	15048.71	14.56	0	-6274	15896	15692	15396	15192	14896	15795	15295	81	4625	500	11150	10	1	16163092	2408	10.88	2.16	12	1.52	1369.00	6913.00	17500	20230530	-14.86	5580	20221013	167.03	17500	-14.86	20230530	7740	92.51	20230103	17500	-14.86	20230530	5580	167.03	20221013	3.37	N	093520	500	80 억	2352793	N	N	0	N	N
70	20230619	140842	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14790	-700	5	-4.52	3411652790	226503	106.45	15710	15870	14710	20100	10850	15490	15062.14	14.56	0	-13179	15896	15692	15396	15192	14896	15795	15295	81	4625	500	11150	10	1	16163092	2391	10.80	2.14	12	1.40	1369.00	6913.00	17500	20230530	-15.49	5580	20221013	165.05	17500	-15.49	20230530	7740	91.09	20230103	17500	-15.49	20230530	5580	165.05	20221013	3.37	N	093520	500	80 억	2352793	N	N	0	N	N
71	20230619	130126	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14900	-590	5	-3.81	2985763080	197691	92.91	15710	15870	14730	20100	10850	15490	15103.03	14.56	0	-14046	15896	15692	15396	15192	14896	15795	15295	81	4625	500	11150	10	1	16163092	2408	10.88	2.16	12	1.22	1369.00	6913.00	17500	20230530	-14.86	5580	20221013	167.03	17500	-14.86	20230530	7740	92.51	20230103	17500	-14.86	20230530	5580	167.03	20221013	3.37	N	093520	500	80 억	2352793	N	N	0	N	N
72	20230619	120644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14890	-600	5	-3.87	2902578390	192117	90.29	15710	15870	14730	20100	10850	15490	15108.24	14.56	0	-13748	15896	15692	15396	15192	14896	15795	15295	81	4625	500	11150	10	1	16163092	2407	10.88	2.15	12	1.19	1369.00	6913.00	17500	20230530	-14.91	5580	20221013	166.85	17500	-14.91	20230530	7740	92.38	20230103	17500	-14.91	20230530	5580	166.85	20221013	3.37	N	093520	500	80 억	2352793	N	N	0	N	N
73	20230619	110342	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14850	-640	5	-4.13	2741913720	181303	85.21	15710	15870	14730	20100	10850	15490	15123.22	14.56	0	-13573	15896	15692	15396	15192	14896	15795	15295	81	4625	500	11150	10	1	16163092	2400	10.85	2.15	12	1.12	1369.00	6913.00	17500	20230530	-15.14	5580	20221013	166.13	17500	-15.14	20230530	7740	91.86	20230103	17500	-15.14	20230530	5580	166.13	20221013	3.37	N	093520	500	80 억	2352793	N	N	0	N	N
74	20230619	100731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15040	-450	5	-2.91	2309797600	152403	71.62	15710	15870	14730	20100	10850	15490	15155.69	14.56	0	-15567	15896	15692	15396	15192	14896	15795	15295	81	4625	500	11150	10	1	16163092	2431	10.99	2.18	12	0.94	1369.00	6913.00	17500	20230530	-14.06	5580	20221013	169.53	17500	-14.06	20230530	7740	94.32	20230103	17500	-14.06	20230530	5580	169.53	20221013	3.37	N	093520	500	80 억	2352793	N	N	0	N	N
75	20230619	090101	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15810	320	2	2.07	272234000	17292	8.13	15710	15870	15700	20100	10850	15490	15744.47	14.56	0	-875	15896	15692	15396	15192	14896	15795	15295	81	4625	500	11150	10	1	16163092	2555	11.55	2.29	12	0.11	1369.00	6913.00	17500	20230530	-9.66	5580	20221013	183.33	17500	-9.66	20230530	7740	104.26	20230103	17500	-9.66	20230530	5580	183.33	20221013	3.37	N	093520	500	80 억	2352793	N	N	0	N	N
76	20230616	160119	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15490	220	2	1.44	3241387720	210337	71.17	15270	15600	15100	19850	10690	15270	15410.38	14.70	0	-21208	15983	15626	15293	14936	14603	15805	15115	81	4580	500	10990	10	1	16163092	2504	11.31	2.24	12	1.30	1369.00	6913.00	17500	20230530	-11.49	5580	20221013	177.60	17500	-11.49	20230530	7740	100.13	20230103	17500	-11.49	20230530	5580	177.60	20221013	3.35	N	093520	500	80 억	2375734	N	N	0	N	N
77	20230616	150724	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15510	240	2	1.57	3120365760	202531	68.53	15270	15600	15100	19850	10690	15270	15406.86	14.70	0	-18508	15983	15626	15293	14936	14603	15805	15115	81	4580	500	10990	10	1	16163092	2507	11.33	2.24	12	1.25	1369.00	6913.00	17500	20230530	-11.37	5580	20221013	177.96	17500	-11.37	20230530	7740	100.39	20230103	17500	-11.37	20230530	5580	177.96	20221013	3.35	N	093520	500	80 억	2375734	N	N	0	N	N
78	20230616	140341	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15470	200	2	1.31	2766447090	179740	60.82	15270	15600	15100	19850	10690	15270	15391.38	14.70	0	-9809	15983	15626	15293	14936	14603	15805	15115	81	4580	500	10990	10	1	16163092	2500	11.30	2.24	12	1.11	1369.00	6913.00	17500	20230530	-11.60	5580	20221013	177.24	17500	-11.60	20230530	7740	99.87	20230103	17500	-11.60	20230530	5580	177.24	20221013	3.35	N	093520	500	80 억	2375734	N	N	0	N	N
79	20230616	130807	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15520	250	2	1.64	2210558620	143974	48.71	15270	15560	15100	19850	10690	15270	15353.87	14.70	0	-179	15983	15626	15293	14936	14603	15805	15115	81	4580	500	10990	10	1	16163092	2509	11.34	2.25	12	0.89	1369.00	6913.00	17500	20230530	-11.31	5580	20221013	178.14	17500	-11.31	20230530	7740	100.52	20230103	17500	-11.31	20230530	5580	178.14	20221013	3.35	N	093520	500	80 억	2375734	N	N	0	N	N
80	20230616	120752	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15350	80	2	0.52	1826653130	119153	40.32	15270	15550	15100	19850	10690	15270	15330.32	14.70	0	-1068	15983	15626	15293	14936	14603	15805	15115	81	4580	500	10990	10	1	16163092	2481	11.21	2.22	12	0.74	1369.00	6913.00	17500	20230530	-12.29	5580	20221013	175.09	17500	-12.29	20230530	7740	98.32	20230103	17500	-12.29	20230530	5580	175.09	20221013	3.35	N	093520	500	80 억	2375734	N	N	0	N	N
81	20230616	110536	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15480	210	2	1.38	1508157090	98437	33.31	15270	15550	15100	19850	10690	15270	15321.04	14.70	0	945	15983	15626	15293	14936	14603	15805	15115	81	4580	500	10990	10	1	16163092	2502	11.31	2.24	12	0.61	1369.00	6913.00	17500	20230530	-11.54	5580	20221013	177.42	17500	-11.54	20230530	7740	100.00	20230103	17500	-11.54	20230530	5580	177.42	20221013	3.35	N	093520	500	80 억	2375734	N	N	0	N	N
82	20230616	100959	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15330	60	2	0.39	805231140	52897	17.90	15270	15430	15100	19850	10690	15270	15222.62	14.70	0	-485	15983	15626	15293	14936	14603	15805	15115	81	4580	500	10990	10	1	16163092	2478	11.20	2.22	12	0.33	1369.00	6913.00	17500	20230530	-12.40	5580	20221013	174.73	17500	-12.40	20230530	7740	98.06	20230103	17500	-12.40	20230530	5580	174.73	20221013	3.35	N	093520	500	80 억	2375734	N	N	0	N	N
83	20230616	091008	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15250	-20	5	-0.13	202823600	13343	4.51	15270	15270	15130	19850	10690	15270	15200.75	14.70	0	-3195	15983	15626	15293	14936	14603	15805	15115	81	4580	500	10990	10	1	16163092	2465	11.14	2.21	12	0.08	1369.00	6913.00	17500	20230530	-12.86	5580	20221013	173.30	17500	-12.86	20230530	7740	97.03	20230103	17500	-12.86	20230530	5580	173.30	20221013	3.35	N	093520	500	80 억	2375734	N	N	0	N	N
84	20230615	150602	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15290	130	2	0.86	4267696710	278626	77.87	15200	15650	14960	19700	10620	15160	15316.94	14.85	0	-20512	15780	15470	15140	14830	14500	15305	14665	81	4540	500	10910	10	1	16163092	2471	11.17	2.21	12	1.72	1369.00	6913.00	17500	20230530	-12.63	5580	20221013	174.01	17500	-12.63	20230530	7740	97.55	20230103	17500	-12.63	20230530	5580	174.01	20221013	3.35	N	093520	500	80 억	2400749	N	N	0	N	N
85	20230615	140238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15330	170	2	1.12	3769671970	246157	68.79	15200	15650	14960	19700	10620	15160	15314.10	14.85	0	-25895	15780	15470	15140	14830	14500	15305	14665	81	4540	500	10910	10	1	16163092	2478	11.20	2.22	12	1.52	1369.00	6913.00	17500	20230530	-12.40	5580	20221013	174.73	17500	-12.40	20230530	7740	98.06	20230103	17500	-12.40	20230530	5580	174.73	20221013	3.35	N	093520	500	80 억	2400749	N	N	0	N	N
86	20230615	131025	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15240	80	2	0.53	3479192490	227112	63.47	15200	15650	14960	19700	10620	15160	15319.28	14.85	0	-31585	15780	15470	15140	14830	14500	15305	14665	81	4540	500	10910	10	1	16163092	2463	11.13	2.20	12	1.41	1369.00	6913.00	17500	20230530	-12.91	5580	20221013	173.12	17500	-12.91	20230530	7740	96.90	20230103	17500	-12.91	20230530	5580	173.12	20221013	3.35	N	093520	500	80 억	2400749	N	N	0	N	N
87	20230615	120815	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15280	120	2	0.79	3163084840	206407	57.69	15200	15650	14960	19700	10620	15160	15324.50	14.85	0	-29696	15780	15470	15140	14830	14500	15305	14665	81	4540	500	10910	10	1	16163092	2470	11.16	2.21	12	1.28	1369.00	6913.00	17500	20230530	-12.69	5580	20221013	173.84	17500	-12.69	20230530	7740	97.42	20230103	17500	-12.69	20230530	5580	173.84	20221013	3.35	N	093520	500	80 억	2400749	N	N	0	N	N
88	20230615	110235	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15040	-120	5	-0.79	2689037600	175015	48.91	15200	15650	15040	19700	10620	15160	15364.61	14.85	0	-32896	15780	15470	15140	14830	14500	15305	14665	81	4540	500	10910	10	1	16163092	2431	10.99	2.18	12	1.08	1369.00	6913.00	17500	20230530	-14.06	5580	20221013	169.53	17500	-14.06	20230530	7740	94.32	20230103	17500	-14.06	20230530	5580	169.53	20221013	3.35	N	093520	500	80 억	2400749	N	N	0	N	N
89	20230611	184650	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15180	850	2	5.93	7507460970	504233	209.09	14420	15190	14220	18620	10040	14330	14885.65	15.53	-56821	-53292	14930	14630	14390	14090	13850	14510	13970	81	4290	500	10310	10	1	16163092	2454	11.09	2.20	12	3.12	1369.00	6913.00	17500	20230530	-13.26	5580	20221013	172.04	17500	-13.26	20230530	7740	96.12	20230103	17500	-13.26	20230530	5580	172.04	20221013	3.43	N	093520	500	80 억	2510488	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History