KissMeData/036180/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	743	16	2	2.20	748787700	1022167	88.79	727	745	717	945	509	727	732.53	1.60	0	65686	761	743	713	695	665	753	705	279	218	500	490	1	1	55703647	414	-4.13	1.18	12	1.84	-180.00	630.00	1330	20220714	-44.14	527	20230302	40.99	898	-17.26	20230316	527	40.99	20230302	1330	-44.14	20220714	527	40.99	20230302	0.37	N	036180	500	278 억	893141	N	N	N	N
3	20230630	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	733	6	2	0.83	672982106	919917	79.90	727	745	717	945	509	727	731.57	1.60	0	77303	761	743	713	695	665	753	705	279	218	500	490	1	1	55703647	408	-4.07	1.16	12	1.65	-180.00	630.00	1330	20220714	-44.89	527	20230302	39.09	898	-18.37	20230316	527	39.09	20230302	1330	-44.89	20220714	527	39.09	20230302	0.37	N	036180	500	278 억	893141	N	N	N	N
4	20230630	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	740	13	2	1.79	439879691	605041	52.55	727	740	717	945	509	727	727.02	1.60	0	17380	761	743	713	695	665	753	705	279	218	500	490	1	1	55703647	412	-4.11	1.17	12	1.09	-180.00	630.00	1330	20220714	-44.36	527	20230302	40.42	898	-17.59	20230316	527	40.42	20230302	1330	-44.36	20220714	527	40.42	20230302	0.37	N	036180	500	278 억	893141	N	N	N	N
5	20230630	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	735	8	2	1.10	339849813	468416	40.69	727	740	717	945	509	727	725.53	1.60	0	-5838	761	743	713	695	665	753	705	279	218	500	490	1	1	55703647	409	-4.08	1.17	12	0.84	-180.00	630.00	1330	20220714	-44.74	527	20230302	39.47	898	-18.15	20230316	527	39.47	20230302	1330	-44.74	20220714	527	39.47	20230302	0.37	N	036180	500	278 억	893141	N	N	N	N
6	20230630	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	734	7	2	0.96	317632947	438153	38.06	727	740	717	945	509	727	724.94	1.60	0	7851	761	743	713	695	665	753	705	279	218	500	490	1	1	55703647	409	-4.08	1.17	12	0.79	-180.00	630.00	1330	20220714	-44.81	527	20230302	39.28	898	-18.26	20230316	527	39.28	20230302	1330	-44.81	20220714	527	39.28	20230302	0.37	N	036180	500	278 억	893141	N	N	N	N
7	20230630	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	722	-5	5	-0.69	190020072	263636	22.90	727	727	717	945	509	727	720.77	1.60	0	-34794	761	743	713	695	665	753	705	279	218	500	490	1	1	55703647	402	-4.01	1.15	12	0.47	-180.00	630.00	1330	20220714	-45.71	527	20230302	37.00	898	-19.60	20230316	527	37.00	20230302	1330	-45.71	20220714	527	37.00	20230302	0.37	N	036180	500	278 억	893141	N	N	N	N
8	20230630	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	723	-4	5	-0.55	140829099	195239	16.96	727	727	717	945	509	727	721.32	1.60	0	-8619	761	743	713	695	665	753	705	279	218	500	490	1	1	55703647	403	-4.02	1.15	12	0.35	-180.00	630.00	1330	20220714	-45.64	527	20230302	37.19	898	-19.49	20230316	527	37.19	20230302	1330	-45.64	20220714	527	37.19	20230302	0.37	N	036180	500	278 억	893141	N	N	N	N
9	20230630	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	719	-8	5	-1.10	12440573	17289	1.50	727	727	717	945	509	727	719.57	1.60	0	2958	761	743	713	695	665	753	705	279	218	500	490	1	1	55703647	401	-3.99	1.14	12	0.03	-180.00	630.00	1330	20220714	-45.94	527	20230302	36.43	898	-19.93	20230316	527	36.43	20230302	1330	-45.94	20220714	527	36.43	20230302	0.37	N	036180	500	278 억	893141	N	N	N	N
10	20230629	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	44	2	6.44	818735351	1148737	147.57	685	731	683	887	479	683	712.67	1.40	0	105308	724	703	692	671	660	698	666	279	204	500	460	1	1	55703647	405	-4.04	1.15	12	2.06	-180.00	630.00	1330	20220714	-45.34	527	20230302	37.95	898	-19.04	20230316	527	37.95	20230302	1330	-45.34	20220714	527	37.95	20230302	0.42	N	036180	500	278 억	777635	N	N	N	N
11	20230629	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	717	34	2	4.98	785760810	1103294	141.74	685	731	683	887	479	683	712.20	1.40	0	106845	724	703	692	671	660	698	666	279	204	500	460	1	1	55703647	399	-3.98	1.14	12	1.98	-180.00	630.00	1330	20220714	-46.09	527	20230302	36.05	898	-20.16	20230316	527	36.05	20230302	1330	-46.09	20220714	527	36.05	20230302	0.42	N	036180	500	278 억	777635	N	N	N	N
12	20230629	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	37	2	5.42	591523272	834663	107.23	685	730	683	887	479	683	708.70	1.40	0	94420	724	703	692	671	660	698	666	279	204	500	460	1	1	55703647	401	-4.00	1.14	12	1.50	-180.00	630.00	1330	20220714	-45.86	527	20230302	36.62	898	-19.82	20230316	527	36.62	20230302	1330	-45.86	20220714	527	36.62	20230302	0.42	N	036180	500	278 억	777635	N	N	N	N
13	20230629	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	710	27	2	3.95	338770492	484852	62.29	685	717	683	887	479	683	698.71	1.40	0	81513	724	703	692	671	660	698	666	279	204	500	460	1	1	55703647	395	-3.94	1.13	12	0.87	-180.00	630.00	1330	20220714	-46.62	527	20230302	34.72	898	-20.94	20230316	527	34.72	20230302	1330	-46.62	20220714	527	34.72	20230302	0.42	N	036180	500	278 억	777635	N	N	N	N
14	20230629	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	695	12	2	1.76	205349436	295819	38.00	685	704	683	887	479	683	694.17	1.40	0	9403	724	703	692	671	660	698	666	279	204	500	460	1	1	55703647	387	-3.86	1.10	12	0.53	-180.00	630.00	1330	20220714	-47.74	527	20230302	31.88	898	-22.61	20230316	527	31.88	20230302	1330	-47.74	20220714	527	31.88	20230302	0.42	N	036180	500	278 억	777635	N	N	N	N
15	20230629	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	697	14	2	2.05	190993096	275231	35.36	685	704	683	887	479	683	693.94	1.40	0	8038	724	703	692	671	660	698	666	279	204	500	460	1	1	55703647	388	-3.87	1.11	12	0.49	-180.00	630.00	1330	20220714	-47.59	527	20230302	32.26	898	-22.38	20230316	527	32.26	20230302	1330	-47.59	20220714	527	32.26	20230302	0.42	N	036180	500	278 억	777635	N	N	N	N
16	20230629	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	703	20	2	2.93	132609370	191878	24.65	685	704	683	887	479	683	691.11	1.40	0	36465	724	703	692	671	660	698	666	279	204	500	460	1	1	55703647	392	-3.91	1.12	12	0.34	-180.00	630.00	1330	20220714	-47.14	527	20230302	33.40	898	-21.71	20230316	527	33.40	20230302	1330	-47.14	20220714	527	33.40	20230302	0.42	N	036180	500	278 억	777635	N	N	N	N
17	20230629	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	683	0	3	0.00	18986577	27714	3.56	685	690	683	887	479	683	685.09	1.40	0	-2010	724	703	692	671	660	698	666	279	204	500	460	1	1	55703647	380	-3.79	1.08	12	0.05	-180.00	630.00	1330	20220714	-48.65	527	20230302	29.60	898	-23.94	20230316	527	29.60	20230302	1330	-48.65	20220714	527	29.60	20230302	0.42	N	036180	500	278 억	777635	N	N	N	N
18	20230628	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	683	-15	5	-2.15	528787107	769444	111.31	694	713	681	907	489	698	687.20	1.40	0	-2362	739	718	704	683	669	711	676	279	209	500	470	1	1	55703647	380	-3.79	1.08	12	1.38	-180.00	630.00	1330	20220714	-48.65	527	20230302	29.60	898	-23.94	20230316	527	29.60	20230302	1330	-48.65	20220714	527	29.60	20230302	0.42	N	036180	500	278 억	779964	N	N	N	N
19	20230628	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	686	-12	5	-1.72	492200040	715921	103.57	694	713	681	907	489	698	687.47	1.40	0	-1549	739	718	704	683	669	711	676	279	209	500	470	1	1	55703647	382	-3.81	1.09	12	1.29	-180.00	630.00	1330	20220714	-48.42	527	20230302	30.17	898	-23.61	20230316	527	30.17	20230302	1330	-48.42	20220714	527	30.17	20230302	0.42	N	036180	500	278 억	779964	N	N	N	N
20	20230628	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	682	-16	5	-2.29	432837183	629229	91.03	694	713	681	907	489	698	687.84	1.40	0	25836	739	718	704	683	669	711	676	279	209	500	470	1	1	55703647	380	-3.79	1.08	12	1.13	-180.00	630.00	1330	20220714	-48.72	527	20230302	29.41	898	-24.05	20230316	527	29.41	20230302	1330	-48.72	20220714	527	29.41	20230302	0.42	N	036180	500	278 억	779964	N	N	N	N
21	20230628	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	682	-16	5	-2.29	398729002	579237	83.80	694	713	681	907	489	698	688.33	1.40	0	28356	739	718	704	683	669	711	676	279	209	500	470	1	1	55703647	380	-3.79	1.08	12	1.04	-180.00	630.00	1330	20220714	-48.72	527	20230302	29.41	898	-24.05	20230316	527	29.41	20230302	1330	-48.72	20220714	527	29.41	20230302	0.42	N	036180	500	278 억	779964	N	N	N	N
22	20230628	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	686	-12	5	-1.72	297742179	431477	62.42	694	713	684	907	489	698	690.01	1.40	0	46809	739	718	704	683	669	711	676	279	209	500	470	1	1	55703647	382	-3.81	1.09	12	0.77	-180.00	630.00	1330	20220714	-48.42	527	20230302	30.17	898	-23.61	20230316	527	30.17	20230302	1330	-48.42	20220714	527	30.17	20230302	0.42	N	036180	500	278 억	779964	N	N	N	N
23	20230628	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	687	-11	5	-1.58	272610649	394954	57.14	694	713	684	907	489	698	690.18	1.40	0	43600	739	718	704	683	669	711	676	279	209	500	470	1	1	55703647	383	-3.82	1.09	12	0.71	-180.00	630.00	1330	20220714	-48.35	527	20230302	30.36	898	-23.50	20230316	527	30.36	20230302	1330	-48.35	20220714	527	30.36	20230302	0.42	N	036180	500	278 억	779964	N	N	N	N
24	20230628	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	-9	5	-1.29	252996125	366432	53.01	694	713	684	907	489	698	690.38	1.40	0	37351	739	718	704	683	669	711	676	279	209	500	470	1	1	55703647	384	-3.83	1.09	12	0.66	-180.00	630.00	1330	20220714	-48.20	527	20230302	30.74	898	-23.27	20230316	527	30.74	20230302	1330	-48.20	20220714	527	30.74	20230302	0.42	N	036180	500	278 억	779964	N	N	N	N
25	20230628	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	696	-2	5	-0.29	40013622	57313	8.29	694	713	693	907	489	698	698.17	1.40	0	21566	739	718	704	683	669	711	676	279	209	500	470	1	1	55703647	388	-3.87	1.10	12	0.10	-180.00	630.00	1330	20220714	-47.67	527	20230302	32.07	898	-22.49	20230316	527	32.07	20230302	1330	-47.67	20220714	527	32.07	20230302	0.42	N	036180	500	278 억	779964	N	N	N	N
26	20230627	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	698	-21	5	-2.92	485134264	690567	59.30	718	725	690	934	504	719	702.52	1.72	0	-179107	767	742	720	695	673	755	708	279	215	500	480	1	1	55703647	389	-3.88	1.11	12	1.24	-180.00	630.00	1330	20220714	-47.52	527	20230302	32.45	898	-22.27	20230316	527	32.45	20230302	1330	-47.52	20220714	527	32.45	20230302	0.49	N	036180	500	278 억	959104	N	N	N	N
27	20230627	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	692	-27	5	-3.76	453590762	645287	55.41	718	725	690	934	504	719	702.93	1.72	0	-157394	767	742	720	695	673	755	708	279	215	500	480	1	1	55703647	385	-3.84	1.10	12	1.16	-180.00	630.00	1330	20220714	-47.97	527	20230302	31.31	898	-22.94	20230316	527	31.31	20230302	1330	-47.97	20220714	527	31.31	20230302	0.49	N	036180	500	278 억	959104	N	N	N	N
28	20230627	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	691	-28	5	-3.89	377587153	535558	45.99	718	725	690	934	504	719	705.04	1.72	0	-127246	767	742	720	695	673	755	708	279	215	500	480	1	1	55703647	385	-3.84	1.10	12	0.96	-180.00	630.00	1330	20220714	-48.05	527	20230302	31.12	898	-23.05	20230316	527	31.12	20230302	1330	-48.05	20220714	527	31.12	20230302	0.49	N	036180	500	278 억	959104	N	N	N	N
29	20230627	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	703	-16	5	-2.23	213813857	300979	25.85	718	725	703	934	504	719	710.39	1.72	0	246	767	742	720	695	673	755	708	279	215	500	480	1	1	55703647	392	-3.91	1.12	12	0.54	-180.00	630.00	1330	20220714	-47.14	527	20230302	33.40	898	-21.71	20230316	527	33.40	20230302	1330	-47.14	20220714	527	33.40	20230302	0.49	N	036180	500	278 억	959104	N	N	N	N
30	20230627	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	710	-9	5	-1.25	135414164	189906	16.31	718	725	708	934	504	719	713.06	1.72	0	2915	767	742	720	695	673	755	708	279	215	500	480	1	1	55703647	395	-3.94	1.13	12	0.34	-180.00	630.00	1330	20220714	-46.62	527	20230302	34.72	898	-20.94	20230316	527	34.72	20230302	1330	-46.62	20220714	527	34.72	20230302	0.49	N	036180	500	278 억	959104	N	N	N	N
31	20230627	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	712	-7	5	-0.97	111857056	156783	13.46	718	725	708	934	504	719	713.45	1.72	0	10092	767	742	720	695	673	755	708	279	215	500	480	1	1	55703647	397	-3.96	1.13	12	0.28	-180.00	630.00	1330	20220714	-46.47	527	20230302	35.10	898	-20.71	20230316	527	35.10	20230302	1330	-46.47	20220714	527	35.10	20230302	0.49	N	036180	500	278 억	959104	N	N	N	N
32	20230627	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	714	-5	5	-0.70	93521503	130981	11.25	718	725	708	934	504	719	714.01	1.72	0	20826	767	742	720	695	673	755	708	279	215	500	480	1	1	55703647	398	-3.97	1.13	12	0.24	-180.00	630.00	1330	20220714	-46.32	527	20230302	35.48	898	-20.49	20230316	527	35.48	20230302	1330	-46.32	20220714	527	35.48	20230302	0.49	N	036180	500	278 억	959104	N	N	N	N
33	20230627	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	719	0	3	0.00	12351556	17213	1.48	718	719	714	934	504	719	717.57	1.72	0	596	767	742	720	695	673	755	708	279	215	500	480	1	1	55703647	401	-3.99	1.14	12	0.03	-180.00	630.00	1330	20220714	-45.94	527	20230302	36.43	898	-19.93	20230316	527	36.43	20230302	1330	-45.94	20220714	527	36.43	20230302	0.49	N	036180	500	278 억	959104	N	N	N	N
34	20230626	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	719	-4	5	-0.55	827097612	1161831	67.41	717	745	698	939	507	723	711.89	1.68	0	19970	787	755	718	686	649	771	702	279	216	500	490	1	1	55703647	401	-3.99	1.14	12	2.09	-180.00	630.00	1330	20220714	-45.94	527	20230302	36.43	898	-19.93	20230316	527	36.43	20230302	1330	-45.94	20220714	527	36.43	20230302	0.56	N	036180	500	278 억	935371	N	N	N	N
35	20230626	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	715	-8	5	-1.11	804491486	1130397	65.58	717	745	698	939	507	723	711.69	1.68	0	15014	787	755	718	686	649	771	702	279	216	500	490	1	1	55703647	398	-3.97	1.13	12	2.03	-180.00	630.00	1330	20220714	-46.24	527	20230302	35.67	898	-20.38	20230316	527	35.67	20230302	1330	-46.24	20220714	527	35.67	20230302	0.56	N	036180	500	278 억	935371	N	N	N	N
36	20230626	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	705	-18	5	-2.49	604013463	848943	49.25	717	745	698	939	507	723	711.49	1.68	0	-90688	787	755	718	686	649	771	702	279	216	500	490	1	1	55703647	393	-3.92	1.12	12	1.52	-180.00	630.00	1330	20220714	-46.99	527	20230302	33.78	898	-21.49	20230316	527	33.78	20230302	1330	-46.99	20220714	527	33.78	20230302	0.56	N	036180	500	278 억	935371	N	N	N	N
37	20230626	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	701	-22	5	-3.04	555688281	780213	45.27	717	745	698	939	507	723	712.23	1.68	0	-54125	787	755	718	686	649	771	702	279	216	500	490	1	1	55703647	390	-3.89	1.11	12	1.40	-180.00	630.00	1330	20220714	-47.29	527	20230302	33.02	898	-21.94	20230316	527	33.02	20230302	1330	-47.29	20220714	527	33.02	20230302	0.56	N	036180	500	278 억	935371	N	N	N	N
38	20230626	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	702	-21	5	-2.90	515086261	722397	41.91	717	745	698	939	507	723	713.02	1.68	0	-28615	787	755	718	686	649	771	702	279	216	500	490	1	1	55703647	391	-3.90	1.11	12	1.30	-180.00	630.00	1330	20220714	-47.22	527	20230302	33.21	898	-21.83	20230316	527	33.21	20230302	1330	-47.22	20220714	527	33.21	20230302	0.56	N	036180	500	278 억	935371	N	N	N	N
39	20230626	110405	57	100.00	KOSDAQ	유통	N	N	N	N	N	709	-14	5	-1.94	345313634	480866	27.90	717	745	698	939	507	723	718.11	1.68	0	4351	787	755	718	686	649	771	702	279	216	500	490	1	1	55703647	395	-3.94	1.13	12	0.86	-180.00	630.00	1330	20220714	-46.69	527	20230302	34.54	898	-21.05	20230316	527	34.54	20230302	1330	-46.69	20220714	527	34.54	20230302	0.56	N	036180	500	278 억	935371	N	N	N	N
40	20230626	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	711	-12	5	-1.66	304049257	422783	24.53	717	745	698	939	507	723	719.16	1.68	0	12015	787	755	718	686	649	771	702	279	216	500	490	1	1	55703647	396	-3.95	1.13	12	0.76	-180.00	630.00	1330	20220714	-46.54	527	20230302	34.91	898	-20.82	20230316	527	34.91	20230302	1330	-46.54	20220714	527	34.91	20230302	0.56	N	036180	500	278 억	935371	N	N	N	N
41	20230626	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	-3	5	-0.41	22273559	30950	1.80	717	724	717	939	507	723	719.66	1.68	0	-15031	787	755	718	686	649	771	702	279	216	500	490	1	1	55703647	401	-4.00	1.14	12	0.06	-180.00	630.00	1330	20220714	-45.86	527	20230302	36.62	898	-19.82	20230316	527	36.62	20230302	1330	-45.86	20220714	527	36.62	20230302	0.56	N	036180	500	278 억	935371	N	N	N	N
42	20230623	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	723	24	2	3.43	1239957857	1718816	137.02	699	750	681	908	490	699	721.40	1.23	0	230731	759	729	710	680	661	719	670	279	209	500	470	1	1	55703647	403	-4.02	1.15	12	3.09	-180.00	630.00	1330	20220714	-45.64	527	20230302	37.19	898	-19.49	20230316	527	37.19	20230302	1330	-45.64	20220714	527	37.19	20230302	0.66	N	036180	500	278 억	682630	N	N	N	N
43	20230623	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	726	27	2	3.86	1067188784	1480431	118.01	699	750	681	908	490	699	720.86	1.23	0	161658	759	729	710	680	661	719	670	279	209	500	470	1	1	55703647	404	-4.03	1.15	12	2.66	-180.00	630.00	1330	20220714	-45.41	527	20230302	37.76	898	-19.15	20230316	527	37.76	20230302	1330	-45.41	20220714	527	37.76	20230302	0.66	N	036180	500	278 억	682630	N	N	N	N
44	20230622	160804	57	100.00	KOSDAQ	유통	N	N	N	N	N	699	-30	5	-4.12	860968878	1218461	123.36	721	740	691	947	511	729	706.62	1.76	0	-296984	766	747	725	706	684	757	716	279	218	500	490	1	1	55703647	389	-3.88	1.11	12	2.19	-180.00	630.00	1330	20220714	-47.44	527	20230302	32.64	898	-22.16	20230316	527	32.64	20230302	1330	-47.44	20220714	527	32.64	20230302	0.70	N	036180	500	278 억	978475	N	N	N	N
45	20230622	150915	57	100.00	KOSDAQ	유통	N	N	N	N	N	695	-34	5	-4.66	830891783	1175332	119.00	721	740	691	947	511	729	706.94	1.76	0	-289353	766	747	725	706	684	757	716	279	218	500	490	1	1	55703647	387	-3.86	1.10	12	2.11	-180.00	630.00	1330	20220714	-47.74	527	20230302	31.88	898	-22.61	20230316	527	31.88	20230302	1330	-47.74	20220714	527	31.88	20230302	0.70	N	036180	500	278 억	978475	N	N	N	N
46	20230622	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	700	-29	5	-3.98	723392968	1020525	103.32	721	740	692	947	511	729	708.84	1.76	0	-244739	766	747	725	706	684	757	716	279	218	500	490	1	1	55703647	390	-3.89	1.11	12	1.83	-180.00	630.00	1330	20220714	-47.37	527	20230302	32.83	898	-22.05	20230316	527	32.83	20230302	1330	-47.37	20220714	527	32.83	20230302	0.70	N	036180	500	278 억	978475	N	N	N	N
47	20230622	130247	57	100.00	KOSDAQ	유통	N	N	N	N	N	706	-23	5	-3.16	468685607	654563	66.27	721	740	701	947	511	729	716.03	1.76	0	-202186	766	747	725	706	684	757	716	279	218	500	490	1	1	55703647	393	-3.92	1.12	12	1.18	-180.00	630.00	1330	20220714	-46.92	527	20230302	33.97	898	-21.38	20230316	527	33.97	20230302	1330	-46.92	20220714	527	33.97	20230302	0.70	N	036180	500	278 억	978475	N	N	N	N
48	20230622	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	702	-27	5	-3.70	423141521	589838	59.72	721	740	702	947	511	729	717.39	1.76	0	-164806	766	747	725	706	684	757	716	279	218	500	490	1	1	55703647	391	-3.90	1.11	12	1.06	-180.00	630.00	1330	20220714	-47.22	527	20230302	33.21	898	-21.83	20230316	527	33.21	20230302	1330	-47.22	20220714	527	33.21	20230302	0.70	N	036180	500	278 억	978475	N	N	N	N
49	20230622	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	713	-16	5	-2.19	271628713	375510	38.02	721	740	712	947	511	729	723.36	1.76	0	-83946	766	747	725	706	684	757	716	279	218	500	490	1	1	55703647	397	-3.96	1.13	12	0.67	-180.00	630.00	1330	20220714	-46.39	527	20230302	35.29	898	-20.60	20230316	527	35.29	20230302	1330	-46.39	20220714	527	35.29	20230302	0.70	N	036180	500	278 억	978475	N	N	N	N
50	20230622	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	724	-5	5	-0.69	180092443	247854	25.09	721	740	720	947	511	729	726.61	1.76	0	-54919	766	747	725	706	684	757	716	279	218	500	490	1	1	55703647	403	-4.02	1.15	12	0.44	-180.00	630.00	1330	20220714	-45.56	527	20230302	37.38	898	-19.38	20230316	527	37.38	20230302	1330	-45.56	20220714	527	37.38	20230302	0.70	N	036180	500	278 억	978475	N	N	N	N
51	20230622	090706	57	100.00	KOSDAQ	유통	N	N	N	N	N	724	-5	5	-0.69	37879166	52404	5.31	721	740	720	947	511	729	722.83	1.76	0	-11155	766	747	725	706	684	757	716	279	218	500	490	1	1	55703647	403	-4.02	1.15	12	0.09	-180.00	630.00	1330	20220714	-45.56	527	20230302	37.38	898	-19.38	20230316	527	37.38	20230302	1330	-45.56	20220714	527	37.38	20230302	0.70	N	036180	500	278 억	978475	N	N	N	N
52	20230621	160124	57	100.00	KOSDAQ	유통	N	N	N	N	N	729	17	2	2.39	705306635	977122	69.91	713	744	703	925	499	712	721.82	1.66	0	51438	759	735	721	697	683	728	690	279	213	500	480	1	1	55703647	406	-4.05	1.16	12	1.75	-180.00	630.00	1330	20220714	-45.19	527	20230302	38.33	898	-18.82	20230316	527	38.33	20230302	1330	-45.19	20220714	527	38.33	20230302	0.51	N	036180	500	278 억	925188	N	N	N	N
53	20230621	150931	57	100.00	KOSDAQ	유통	N	N	N	N	N	725	13	2	1.83	692360138	959272	68.64	713	744	703	925	499	712	721.76	1.66	0	52962	759	735	721	697	683	728	690	279	213	500	480	1	1	55703647	404	-4.03	1.15	12	1.72	-180.00	630.00	1330	20220714	-45.49	527	20230302	37.57	898	-19.27	20230316	527	37.57	20230302	1330	-45.49	20220714	527	37.57	20230302	0.51	N	036180	500	278 억	925188	N	N	N	N
54	20230621	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	738	26	2	3.65	632286624	876133	62.69	713	744	703	925	499	712	721.68	1.66	0	39004	759	735	721	697	683	728	690	279	213	500	480	1	1	55703647	411	-4.10	1.17	12	1.57	-180.00	630.00	1330	20220714	-44.51	527	20230302	40.04	898	-17.82	20230316	527	40.04	20230302	1330	-44.51	20220714	527	40.04	20230302	0.51	N	036180	500	278 억	925188	N	N	N	N
55	20230621	130842	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	15	2	2.11	499594240	695997	49.80	713	740	703	925	499	712	717.81	1.66	0	15990	759	735	721	697	683	728	690	279	213	500	480	1	1	55703647	405	-4.04	1.15	12	1.25	-180.00	630.00	1330	20220714	-45.34	527	20230302	37.95	898	-19.04	20230316	527	37.95	20230302	1330	-45.34	20220714	527	37.95	20230302	0.51	N	036180	500	278 억	925188	N	N	N	N
56	20230621	120343	57	100.00	KOSDAQ	유통	N	N	N	N	N	718	6	2	0.84	457974672	638536	45.69	713	740	703	925	499	712	717.23	1.66	0	11964	759	735	721	697	683	728	690	279	213	500	480	1	1	55703647	400	-3.99	1.14	12	1.15	-180.00	630.00	1330	20220714	-46.02	527	20230302	36.24	898	-20.04	20230316	527	36.24	20230302	1330	-46.02	20220714	527	36.24	20230302	0.51	N	036180	500	278 억	925188	N	N	N	N
57	20230621	110212	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	15	2	2.11	341946505	478798	34.26	713	740	703	925	499	712	714.18	1.66	0	10031	759	735	721	697	683	728	690	279	213	500	480	1	1	55703647	405	-4.04	1.15	12	0.86	-180.00	630.00	1330	20220714	-45.34	527	20230302	37.95	898	-19.04	20230316	527	37.95	20230302	1330	-45.34	20220714	527	37.95	20230302	0.51	N	036180	500	278 억	925188	N	N	N	N
58	20230621	100735	57	100.00	KOSDAQ	유통	N	N	N	N	N	707	-5	5	-0.70	195205591	275920	19.74	713	718	703	925	499	712	707.47	1.66	0	25954	759	735	721	697	683	728	690	279	213	500	480	1	1	55703647	394	-3.93	1.12	12	0.50	-180.00	630.00	1330	20220714	-46.84	527	20230302	34.16	898	-21.27	20230316	527	34.16	20230302	1330	-46.84	20220714	527	34.16	20230302	0.51	N	036180	500	278 억	925188	N	N	N	N
59	20230621	090707	57	100.00	KOSDAQ	유통	N	N	N	N	N	713	1	2	0.14	25998140	36442	2.61	713	718	710	925	499	712	713.41	1.66	0	-10872	759	735	721	697	683	728	690	279	213	500	480	1	1	55703647	397	-3.96	1.13	12	0.07	-180.00	630.00	1330	20220714	-46.39	527	20230302	35.29	898	-20.60	20230316	527	35.29	20230302	1330	-46.39	20220714	527	35.29	20230302	0.51	N	036180	500	278 억	925188	N	N	N	N
60	20230620	160957	57	100.00	KOSDAQ	유통	N	N	N	N	N	712	-30	5	-4.04	1002688165	1397567	48.64	743	745	707	964	520	742	717.46	1.56	0	58673	849	795	766	712	683	781	698	279	222	500	500	1	1	55703647	397	-3.96	1.13	12	2.51	-180.00	630.00	1330	20220714	-46.47	527	20230302	35.10	898	-20.71	20230316	527	35.10	20230302	1330	-46.47	20220714	527	35.10	20230302	0.55	N	036180	500	278 억	870498	N	N	N	N
61	20230620	150949	57	100.00	KOSDAQ	유통	N	N	N	N	N	711	-31	5	-4.18	980253399	1366067	47.55	743	745	707	964	520	742	717.57	1.56	0	58673	849	795	766	712	683	781	698	279	222	500	500	1	1	55703647	396	-3.95	1.13	12	2.45	-180.00	630.00	1330	20220714	-46.54	527	20230302	34.91	898	-20.82	20230316	527	34.91	20230302	1330	-46.54	20220714	527	34.91	20230302	0.55	N	036180	500	278 억	870498	N	N	N	N
62	20230620	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	713	-29	5	-3.91	860483293	1197675	41.69	743	745	709	964	520	742	718.46	1.56	0	81035	849	795	766	712	683	781	698	279	222	500	500	1	1	55703647	397	-3.96	1.13	12	2.15	-180.00	630.00	1330	20220714	-46.39	527	20230302	35.29	898	-20.60	20230316	527	35.29	20230302	1330	-46.39	20220714	527	35.29	20230302	0.55	N	036180	500	278 억	870498	N	N	N	N
63	20230620	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	715	-27	5	-3.64	799918692	1112494	38.72	743	745	710	964	520	742	719.03	1.56	0	87581	849	795	766	712	683	781	698	279	222	500	500	1	1	55703647	398	-3.97	1.13	12	2.00	-180.00	630.00	1330	20220714	-46.24	527	20230302	35.67	898	-20.38	20230316	527	35.67	20230302	1330	-46.24	20220714	527	35.67	20230302	0.55	N	036180	500	278 억	870498	N	N	N	N
64	20230620	120938	57	100.00	KOSDAQ	유통	N	N	N	N	N	715	-27	5	-3.64	653376331	906596	31.56	743	745	710	964	520	742	720.69	1.56	0	57018	849	795	766	712	683	781	698	279	222	500	500	1	1	55703647	398	-3.97	1.13	12	1.63	-180.00	630.00	1330	20220714	-46.24	527	20230302	35.67	898	-20.38	20230316	527	35.67	20230302	1330	-46.24	20220714	527	35.67	20230302	0.55	N	036180	500	278 억	870498	N	N	N	N
65	20230620	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	723	-19	5	-2.56	453789204	627397	21.84	743	745	712	964	520	742	723.29	1.56	0	67780	849	795	766	712	683	781	698	279	222	500	500	1	1	55703647	403	-4.02	1.15	12	1.13	-180.00	630.00	1330	20220714	-45.64	527	20230302	37.19	898	-19.49	20230316	527	37.19	20230302	1330	-45.64	20220714	527	37.19	20230302	0.55	N	036180	500	278 억	870498	N	N	N	N
66	20230620	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	728	-14	5	-1.89	245515587	336940	11.73	743	745	719	964	520	742	728.66	1.56	0	16218	849	795	766	712	683	781	698	279	222	500	500	1	1	55703647	406	-4.04	1.16	12	0.60	-180.00	630.00	1330	20220714	-45.26	527	20230302	38.14	898	-18.93	20230316	527	38.14	20230302	1330	-45.26	20220714	527	38.14	20230302	0.55	N	036180	500	278 억	870498	N	N	N	N
67	20230620	090821	57	100.00	KOSDAQ	유통	N	N	N	N	N	729	-13	5	-1.75	79271050	108015	3.76	743	745	720	964	520	742	733.88	1.56	0	-45954	849	795	766	712	683	781	698	279	222	500	500	1	1	55703647	406	-4.05	1.16	12	0.19	-180.00	630.00	1330	20220714	-45.19	527	20230302	38.33	898	-18.82	20230316	527	38.33	20230302	1330	-45.19	20220714	527	38.33	20230302	0.55	N	036180	500	278 억	870498	N	N	N	N
68	20230619	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	742	-17	5	-2.24	2170138351	2841248	64.77	782	820	737	986	532	759	763.80	2.86	0	-736814	823	791	743	711	663	807	727	279	227	500	510	1	1	55703647	413	-4.12	1.18	12	5.10	-180.00	630.00	1330	20220714	-44.21	527	20230302	40.80	898	-17.37	20230316	527	40.80	20230302	1330	-44.21	20220714	527	40.80	20230302	0.46	N	036180	500	278 억	1594532	N	N	N	N
69	20230619	151012	57	100.00	KOSDAQ	유통	N	N	N	N	N	745	-14	5	-1.84	2042044248	2668365	60.83	782	820	741	986	532	759	765.28	2.86	0	-655436	823	791	743	711	663	807	727	279	227	500	510	1	1	55703647	415	-4.14	1.18	12	4.79	-180.00	630.00	1330	20220714	-43.98	527	20230302	41.37	898	-17.04	20230316	527	41.37	20230302	1330	-43.98	20220714	527	41.37	20230302	0.46	N	036180	500	278 억	1594532	N	N	N	N
70	20230619	140937	57	100.00	KOSDAQ	유통	N	N	N	N	N	752	-7	5	-0.92	1879743263	2451077	55.87	782	820	741	986	532	759	766.91	2.86	0	-601532	823	791	743	711	663	807	727	279	227	500	510	1	1	55703647	419	-4.18	1.19	12	4.40	-180.00	630.00	1330	20220714	-43.46	527	20230302	42.69	898	-16.26	20230316	527	42.69	20230302	1330	-43.46	20220714	527	42.69	20230302	0.46	N	036180	500	278 억	1594532	N	N	N	N
71	20230619	130342	57	100.00	KOSDAQ	유통	N	N	N	N	N	757	-2	5	-0.26	1797590139	2342204	53.39	782	820	741	986	532	759	767.48	2.86	0	-580943	823	791	743	711	663	807	727	279	227	500	510	1	1	55703647	422	-4.21	1.20	12	4.20	-180.00	630.00	1330	20220714	-43.08	527	20230302	43.64	898	-15.70	20230316	527	43.64	20230302	1330	-43.08	20220714	527	43.64	20230302	0.46	N	036180	500	278 억	1594532	N	N	N	N
72	20230619	120657	57	100.00	KOSDAQ	유통	N	N	N	N	N	755	-4	5	-0.53	1743704920	2270642	51.76	782	820	741	986	532	759	767.93	2.86	0	-572069	823	791	743	711	663	807	727	279	227	500	510	1	1	55703647	421	-4.19	1.20	12	4.08	-180.00	630.00	1330	20220714	-43.23	527	20230302	43.26	898	-15.92	20230316	527	43.26	20230302	1330	-43.23	20220714	527	43.26	20230302	0.46	N	036180	500	278 억	1594532	N	N	N	N
73	20230619	110912	57	100.00	KOSDAQ	유통	N	N	N	N	N	750	-9	5	-1.19	1654744052	2152510	49.07	782	820	741	986	532	759	768.75	2.86	0	-526208	823	791	743	711	663	807	727	279	227	500	510	1	1	55703647	418	-4.17	1.19	12	3.86	-180.00	630.00	1330	20220714	-43.61	527	20230302	42.31	898	-16.48	20230316	527	42.31	20230302	1330	-43.61	20220714	527	42.31	20230302	0.46	N	036180	500	278 억	1594532	N	N	N	N
74	20230619	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	765	6	2	0.79	1468527716	1905018	43.42	782	820	741	986	532	759	770.87	2.86	0	-465247	823	791	743	711	663	807	727	279	227	500	510	1	1	55703647	426	-4.25	1.21	12	3.42	-180.00	630.00	1330	20220714	-42.48	527	20230302	45.16	898	-14.81	20230316	527	45.16	20230302	1330	-42.48	20220714	527	45.16	20230302	0.46	N	036180	500	278 억	1594532	N	N	N	N
75	20230619	090123	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	29	2	3.82	369387888	465589	10.61	782	820	782	986	532	759	793.38	2.86	0	-88608	823	791	743	711	663	807	727	279	227	500	510	1	1	55703647	439	-4.38	1.25	12	0.84	-180.00	630.00	1330	20220714	-40.75	527	20230302	49.53	898	-12.25	20230316	527	49.53	20230302	1330	-40.75	20220714	527	49.53	20230302	0.46	N	036180	500	278 억	1594532	N	N	N	N
76	20230616	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	759	44	2	6.15	2360028528	3167215	133.07	709	775	695	929	501	715	745.13	2.15	0	419208	794	754	730	690	666	742	678	279	214	500	480	1	1	55703647	423	-4.22	1.20	12	5.69	-180.00	630.00	1330	20220714	-42.93	527	20230302	44.02	898	-15.48	20230316	527	44.02	20230302	1330	-42.93	20220714	527	44.02	20230302	0.44	N	036180	500	278 억	1197615	N	N	N	N
77	20230616	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	741	26	2	3.64	2206303211	2962686	124.48	709	775	695	929	501	715	744.70	2.15	0	456577	794	754	730	690	666	742	678	279	214	500	480	1	1	55703647	413	-4.12	1.18	12	5.32	-180.00	630.00	1330	20220714	-44.29	527	20230302	40.61	898	-17.48	20230316	527	40.61	20230302	1330	-44.29	20220714	527	40.61	20230302	0.44	N	036180	500	278 억	1197615	N	N	N	N
78	20230616	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	741	26	2	3.64	2027921632	2721070	114.32	709	775	695	929	501	715	745.27	2.15	0	421518	794	754	730	690	666	742	678	279	214	500	480	1	1	55703647	413	-4.12	1.18	12	4.88	-180.00	630.00	1330	20220714	-44.29	527	20230302	40.61	898	-17.48	20230316	527	40.61	20230302	1330	-44.29	20220714	527	40.61	20230302	0.44	N	036180	500	278 억	1197615	N	N	N	N
79	20230616	130250	57	100.00	KOSDAQ	유통	N	N	N	N	N	759	44	2	6.15	1565744360	2101276	88.28	709	775	695	929	501	715	745.14	2.15	0	252257	794	754	730	690	666	742	678	279	214	500	480	1	1	55703647	423	-4.22	1.20	12	3.77	-180.00	630.00	1330	20220714	-42.93	527	20230302	44.02	898	-15.48	20230316	527	44.02	20230302	1330	-42.93	20220714	527	44.02	20230302	0.44	N	036180	500	278 억	1197615	N	N	N	N
80	20230616	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	753	38	2	5.31	949127019	1295583	54.43	709	758	695	929	501	715	732.59	2.15	0	172832	794	754	730	690	666	742	678	279	214	500	480	1	1	55703647	419	-4.18	1.20	12	2.33	-180.00	630.00	1330	20220714	-43.38	527	20230302	42.88	898	-16.15	20230316	527	42.88	20230302	1330	-43.38	20220714	527	42.88	20230302	0.44	N	036180	500	278 억	1197615	N	N	N	N
81	20230616	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	745	30	2	4.20	553318237	767836	32.26	709	747	695	929	501	715	720.62	2.15	0	121353	794	754	730	690	666	742	678	279	214	500	480	1	1	55703647	415	-4.14	1.18	12	1.38	-180.00	630.00	1330	20220714	-43.98	527	20230302	41.37	898	-17.04	20230316	527	41.37	20230302	1330	-43.98	20220714	527	41.37	20230302	0.44	N	036180	500	278 억	1197615	N	N	N	N
82	20230616	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	718	3	2	0.42	235004144	332423	13.97	709	720	695	929	501	715	706.94	2.15	0	41635	794	754	730	690	666	742	678	279	214	500	480	1	1	55703647	400	-3.99	1.14	12	0.60	-180.00	630.00	1330	20220714	-46.02	527	20230302	36.24	898	-20.04	20230316	527	36.24	20230302	1330	-46.02	20220714	527	36.24	20230302	0.44	N	036180	500	278 억	1197615	N	N	N	N
83	20230616	090954	57	100.00	KOSDAQ	유통	N	N	N	N	N	705	-10	5	-1.40	37751526	53506	2.25	709	712	699	929	501	715	705.56	2.15	0	-13407	794	754	730	690	666	742	678	279	214	500	480	1	1	55703647	393	-3.92	1.12	12	0.10	-180.00	630.00	1330	20220714	-46.99	527	20230302	33.78	898	-21.49	20230316	527	33.78	20230302	1330	-46.99	20220714	527	33.78	20230302	0.44	N	036180	500	278 억	1197615	N	N	N	N
84	20230615	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	712	-18	5	-2.47	1692374095	2311387	137.22	734	770	706	949	511	730	732.19	3.10	0	-511166	758	743	721	706	684	751	714	279	219	500	490	1	1	55703647	397	-3.96	1.13	12	4.15	-180.00	630.00	1330	20220714	-46.47	527	20230302	35.10	898	-20.71	20230316	527	35.10	20230302	1330	-46.47	20220714	527	35.10	20230302	0.66	N	036180	500	278 억	1726345	N	N	N	N
85	20230615	140136	57	100.00	KOSDAQ	유통	N	N	N	N	N	711	-19	5	-2.60	1594802171	2173985	129.06	734	770	706	949	511	730	733.58	3.10	0	-448733	758	743	721	706	684	751	714	279	219	500	490	1	1	55703647	396	-3.95	1.13	12	3.90	-180.00	630.00	1330	20220714	-46.54	527	20230302	34.91	898	-20.82	20230316	527	34.91	20230302	1330	-46.54	20220714	527	34.91	20230302	0.66	N	036180	500	278 억	1726345	N	N	N	N
86	20230615	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	722	-8	5	-1.10	1474716513	2005074	119.03	734	770	710	949	511	730	735.49	3.10	0	-419209	758	743	721	706	684	751	714	279	219	500	490	1	1	55703647	402	-4.01	1.15	12	3.60	-180.00	630.00	1330	20220714	-45.71	527	20230302	37.00	898	-19.60	20230316	527	37.00	20230302	1330	-45.71	20220714	527	37.00	20230302	0.66	N	036180	500	278 억	1726345	N	N	N	N
87	20230615	120853	57	100.00	KOSDAQ	유통	N	N	N	N	N	730	0	3	0.00	1418067148	1927305	114.42	734	770	710	949	511	730	735.78	3.10	0	-391786	758	743	721	706	684	751	714	279	219	500	490	1	1	55703647	407	-4.06	1.16	12	3.46	-180.00	630.00	1330	20220714	-45.11	527	20230302	38.52	898	-18.71	20230316	527	38.52	20230302	1330	-45.11	20220714	527	38.52	20230302	0.66	N	036180	500	278 억	1726345	N	N	N	N
88	20230615	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	714	-16	5	-2.19	1310212383	1777058	105.50	734	770	710	949	511	730	737.29	3.10	0	-353643	758	743	721	706	684	751	714	279	219	500	490	1	1	55703647	398	-3.97	1.13	12	3.19	-180.00	630.00	1330	20220714	-46.32	527	20230302	35.48	898	-20.49	20230316	527	35.48	20230302	1330	-46.32	20220714	527	35.48	20230302	0.66	N	036180	500	278 억	1726345	N	N	N	N
89	20230611	184859	57	100.00	KOSDAQ	유통	N	N	N	N	N	678	-12	5	-1.74	550804246	808162	101.46	690	693	677	897	483	690	681.67	2.39	-19804	-21420	722	705	688	671	654	714	680	279	207	500	460	1	1	55703647	378	-3.77	1.08	12	1.45	-180.00	630.00	1330	20220714	-49.02	527	20230302	28.65	898	-24.50	20230316	527	28.65	20230302	1330	-49.02	20220714	527	28.65	20230302	0.55	N	036180	500	278 억	1331360	N	N	N	N
90	20230611	181750	57	100.00	KOSDAQ	유통	N	N	N	N	N	678	-12	5	-1.74	550804246	808162	101.46	690	693	677	897	483	690	681.67	2.39	-19804	-21420	722	705	688	671	654	714	680	279	207	500	460	1	1	55703647	378	-3.77	1.08	12	1.45	-180.00	630.00	1330	20220714	-49.02	527	20230302	28.65	898	-24.50	20230316	527	28.65	20230302	1330	-49.02	20220714	527	28.65	20230302	0.55	N	036180	500	278 억	1331360	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History