KissMeData/036620/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	25	2	0.60	4139017125	1009769	135.01	4110	4225	4015	5380	2905	4145	4098.95	11.57	0	-14121	4318	4231	4143	4056	3968	4275	4100	452	1237	500	3060	5	1	90393576	3769	24.82	7.34	12	1.12	168.00	568.00	4600	20230612	-9.35	1350	20220630	208.89	4600	-9.35	20230612	1835	127.25	20230102	4600	-9.35	20230612	1350	208.89	20220630	0.90	N	036620	500	451 억	10461010	N	N	23	N	N
3	20230630	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	5	2	0.12	3980079935	971524	129.90	4110	4225	4015	5380	2905	4145	4096.74	11.57	0	-13871	4318	4231	4143	4056	3968	4275	4100	452	1237	500	3060	5	1	90393576	3751	24.70	7.31	12	1.07	168.00	568.00	4600	20230612	-9.78	1350	20220630	207.41	4600	-9.78	20230612	1835	126.16	20230102	4600	-9.78	20230612	1350	207.41	20220630	0.90	N	036620	500	451 억	10461010	N	N	24	N	N
4	20230630	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-5	5	-0.12	3500737835	856160	114.48	4110	4225	4015	5380	2905	4145	4088.88	11.57	0	-13915	4318	4231	4143	4056	3968	4275	4100	452	1237	500	3060	5	1	90393576	3742	24.64	7.29	12	0.95	168.00	568.00	4600	20230612	-10.00	1350	20220630	206.67	4600	-10.00	20230612	1835	125.61	20230102	4600	-10.00	20230612	1350	206.67	20220630	0.90	N	036620	500	451 억	10461010	N	N	24	N	N
5	20230630	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-10	5	-0.24	3291223000	805329	107.68	4110	4225	4015	5380	2905	4145	4086.81	11.57	0	-24242	4318	4231	4143	4056	3968	4275	4100	452	1237	500	3060	5	1	90393576	3738	24.61	7.28	12	0.89	168.00	568.00	4600	20230612	-10.11	1350	20220630	206.30	4600	-10.11	20230612	1835	125.34	20230102	4600	-10.11	20230612	1350	206.30	20220630	0.90	N	036620	500	451 억	10461010	N	N	24	N	N
6	20230630	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-15	5	-0.36	3080128735	754160	100.84	4110	4225	4015	5380	2905	4145	4084.18	11.57	0	-24533	4318	4231	4143	4056	3968	4275	4100	452	1237	500	3060	5	1	90393576	3733	24.58	7.27	12	0.83	168.00	568.00	4600	20230612	-10.22	1350	20220630	205.93	4600	-10.22	20230612	1835	125.07	20230102	4600	-10.22	20230612	1350	205.93	20220630	0.90	N	036620	500	451 억	10461010	N	N	24	N	N
7	20230630	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-65	5	-1.57	2755824520	675108	90.27	4110	4225	4015	5380	2905	4145	4082.05	11.57	0	-36180	4318	4231	4143	4056	3968	4275	4100	452	1237	500	3060	5	1	90393576	3688	24.29	7.18	12	0.75	168.00	568.00	4600	20230612	-11.30	1350	20220630	202.22	4600	-11.30	20230612	1835	122.34	20230102	4600	-11.30	20230612	1350	202.22	20220630	0.90	N	036620	500	451 억	10461010	N	N	24	N	N
8	20230630	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-120	5	-2.90	1580286095	389530	52.08	4110	4160	4015	5380	2905	4145	4056.90	11.57	0	-13788	4318	4231	4143	4056	3968	4275	4100	452	1237	500	3060	5	1	90393576	3638	23.96	7.09	12	0.43	168.00	568.00	4600	20230612	-12.50	1350	20220630	198.15	4600	-12.50	20230612	1835	119.35	20230102	4600	-12.50	20230612	1350	198.15	20220630	0.90	N	036620	500	451 억	10461010	N	N	24	N	N
9	20230630	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-40	5	-0.97	64970080	15845	2.12	4110	4110	4080	5380	2905	4145	4100.35	11.57	0	-7563	4318	4231	4143	4056	3968	4275	4100	452	1237	500	3060	5	1	90393576	3711	24.43	7.23	12	0.02	168.00	568.00	4600	20230612	-10.76	1350	20220630	204.07	4600	-10.76	20230612	1835	123.71	20230102	4600	-10.76	20230612	1350	204.07	20220630	0.90	N	036620	500	451 억	10461010	N	N	24	N	N
10	20230629	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	40	2	0.97	3091586425	746226	59.58	4060	4230	4055	5330	2875	4105	4142.96	11.69	0	-102083	4321	4212	4126	4017	3931	4170	3975	452	1227	500	3030	5	1	90393576	3747	24.67	7.30	12	0.83	168.00	568.00	4600	20230612	-9.89	1350	20220630	207.04	4600	-9.89	20230612	1835	125.89	20230102	4600	-9.89	20230612	1350	207.04	20220630	0.96	N	036620	500	451 억	10571076	N	N	24	N	N
11	20230629	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	40	2	0.97	2972825315	717577	57.29	4060	4230	4055	5330	2875	4105	4142.87	11.69	0	-99144	4321	4212	4126	4017	3931	4170	3975	452	1227	500	3030	5	1	90393576	3747	24.67	7.30	12	0.79	168.00	568.00	4600	20230612	-9.89	1350	20220630	207.04	4600	-9.89	20230612	1835	125.89	20230102	4600	-9.89	20230612	1350	207.04	20220630	0.96	N	036620	500	451 억	10571076	N	N	0	N	N
12	20230629	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	40	2	0.97	2665199470	643346	51.36	4060	4230	4055	5330	2875	4105	4142.72	11.69	0	-67943	4321	4212	4126	4017	3931	4170	3975	452	1227	500	3030	5	1	90393576	3747	24.67	7.30	12	0.71	168.00	568.00	4600	20230612	-9.89	1350	20220630	207.04	4600	-9.89	20230612	1835	125.89	20230102	4600	-9.89	20230612	1350	207.04	20220630	0.96	N	036620	500	451 억	10571076	N	N	0	N	N
13	20230629	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	30	2	0.73	2370466965	572132	45.68	4060	4230	4055	5330	2875	4105	4143.22	11.69	0	-43252	4321	4212	4126	4017	3931	4170	3975	452	1227	500	3030	5	1	90393576	3738	24.61	7.28	12	0.63	168.00	568.00	4600	20230612	-10.11	1350	20220630	206.30	4600	-10.11	20230612	1835	125.34	20230102	4600	-10.11	20230612	1350	206.30	20220630	0.96	N	036620	500	451 억	10571076	N	N	0	N	N
14	20230629	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	45	2	1.10	2167698500	523197	41.77	4060	4230	4055	5330	2875	4105	4143.18	11.69	0	-13755	4321	4212	4126	4017	3931	4170	3975	452	1227	500	3030	5	1	90393576	3751	24.70	7.31	12	0.58	168.00	568.00	4600	20230612	-9.78	1350	20220630	207.41	4600	-9.78	20230612	1835	126.16	20230102	4600	-9.78	20230612	1350	207.41	20220630	0.96	N	036620	500	451 억	10571076	N	N	0	N	N
15	20230629	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-5	5	-0.12	1788801890	431676	34.46	4060	4230	4055	5330	2875	4105	4143.85	11.69	0	-28400	4321	4212	4126	4017	3931	4170	3975	452	1227	500	3030	5	1	90393576	3706	24.40	7.22	12	0.48	168.00	568.00	4600	20230612	-10.87	1350	20220630	203.70	4600	-10.87	20230612	1835	123.43	20230102	4600	-10.87	20230612	1350	203.70	20220630	0.96	N	036620	500	451 억	10571076	N	N	0	N	N
16	20230629	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	75	2	1.83	891241000	216603	17.29	4060	4190	4055	5330	2875	4105	4114.63	11.69	0	11752	4321	4212	4126	4017	3931	4170	3975	452	1227	500	3030	5	1	90393576	3778	24.88	7.36	12	0.24	168.00	568.00	4600	20230612	-9.13	1350	20220630	209.63	4600	-9.13	20230612	1835	127.79	20230102	4600	-9.13	20230612	1350	209.63	20220630	0.96	N	036620	500	451 억	10571076	N	N	0	N	N
17	20230629	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-30	5	-0.73	54500560	13400	1.07	4060	4095	4060	5330	2875	4105	4067.15	11.69	0	-99	4321	4212	4126	4017	3931	4170	3975	452	1227	500	3030	5	1	90393576	3684	24.26	7.17	12	0.01	168.00	568.00	4600	20230612	-11.41	1350	20220630	201.85	4600	-11.41	20230612	1835	122.07	20230102	4600	-11.41	20230612	1350	201.85	20220630	0.96	N	036620	500	451 억	10571076	N	N	0	N	N
18	20230628	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-70	5	-1.68	5145902360	1251278	149.61	4175	4235	4040	5420	2925	4175	4112.52	11.48	0	201409	4368	4271	4203	4106	4038	4237	4072	452	1247	500	3080	5	1	90393576	3711	24.43	7.23	12	1.38	168.00	568.00	4600	20230612	-10.76	1345	20220627	205.20	4600	-10.76	20230612	1835	123.71	20230102	4600	-10.76	20230612	1350	204.07	20220630	0.91	N	036620	500	451 억	10378468	N	N	41	N	N
19	20230628	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-85	5	-2.04	4923399200	1196961	143.11	4175	4235	4040	5420	2925	4175	4113.25	11.48	0	201012	4368	4271	4203	4106	4038	4237	4072	452	1247	500	3080	5	1	90393576	3697	24.35	7.20	12	1.32	168.00	568.00	4600	20230612	-11.09	1345	20220627	204.09	4600	-11.09	20230612	1835	122.89	20230102	4600	-11.09	20230612	1350	202.96	20220630	0.91	N	036620	500	451 억	10378468	N	N	41	N	N
20	20230628	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-90	5	-2.16	4080785080	990301	118.40	4175	4235	4040	5420	2925	4175	4120.75	11.48	0	131534	4368	4271	4203	4106	4038	4237	4072	452	1247	500	3080	5	1	90393576	3693	24.32	7.19	12	1.10	168.00	568.00	4600	20230612	-11.20	1345	20220627	203.72	4600	-11.20	20230612	1835	122.62	20230102	4600	-11.20	20230612	1350	202.59	20220630	0.91	N	036620	500	451 억	10378468	N	N	41	N	N
21	20230628	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-40	5	-0.96	3523942325	854630	102.18	4175	4235	4040	5420	2925	4175	4123.35	11.48	0	90256	4368	4271	4203	4106	4038	4237	4072	452	1247	500	3080	5	1	90393576	3738	24.61	7.28	12	0.95	168.00	568.00	4600	20230612	-10.11	1345	20220627	207.43	4600	-10.11	20230612	1835	125.34	20230102	4600	-10.11	20230612	1350	206.30	20220630	0.91	N	036620	500	451 억	10378468	N	N	41	N	N
22	20230628	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-45	5	-1.08	2976814655	722063	86.33	4175	4235	4040	5420	2925	4175	4122.65	11.48	0	38387	4368	4271	4203	4106	4038	4237	4072	452	1247	500	3080	5	1	90393576	3733	24.58	7.27	12	0.80	168.00	568.00	4600	20230612	-10.22	1345	20220627	207.06	4600	-10.22	20230612	1835	125.07	20230102	4600	-10.22	20230612	1350	205.93	20220630	0.91	N	036620	500	451 억	10378468	N	N	41	N	N
23	20230628	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-75	5	-1.80	1944902220	470786	56.29	4175	4235	4040	5420	2925	4175	4131.18	11.48	0	42898	4368	4271	4203	4106	4038	4237	4072	452	1247	500	3080	5	1	90393576	3706	24.40	7.22	12	0.52	168.00	568.00	4600	20230612	-10.87	1345	20220627	204.83	4600	-10.87	20230612	1835	123.43	20230102	4600	-10.87	20230612	1350	203.70	20220630	0.91	N	036620	500	451 억	10378468	N	N	41	N	N
24	20230628	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-35	5	-0.84	765797170	183474	21.94	4175	4235	4120	5420	2925	4175	4173.87	11.48	0	858	4368	4271	4203	4106	4038	4237	4072	452	1247	500	3080	5	1	90393576	3742	24.64	7.29	12	0.20	168.00	568.00	4600	20230612	-10.00	1345	20220627	207.81	4600	-10.00	20230612	1835	125.61	20230102	4600	-10.00	20230612	1350	206.67	20220630	0.91	N	036620	500	451 억	10378468	N	N	41	N	N
25	20230628	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	35	2	0.84	141607660	33670	4.03	4175	4235	4165	5420	2925	4175	4205.75	11.48	0	-7686	4368	4271	4203	4106	4038	4237	4072	452	1247	500	3080	5	1	90393576	3806	25.06	7.41	12	0.04	168.00	568.00	4600	20230612	-8.48	1345	20220627	213.01	4600	-8.48	20230612	1835	129.43	20230102	4600	-8.48	20230612	1350	211.85	20220630	0.91	N	036620	500	451 억	10378468	N	N	41	N	N
26	20230627	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	15	2	0.36	3498956820	833476	84.19	4225	4300	4135	5400	2915	4160	4198.09	11.43	0	47089	4400	4280	4220	4100	4040	4250	4070	452	1242	500	3070	5	1	90393576	3774	24.85	7.35	12	0.92	168.00	568.00	4600	20230612	-9.24	1325	20220624	215.09	4600	-9.24	20230612	1835	127.52	20230102	4600	-9.24	20230612	1345	210.41	20220627	0.97	N	036620	500	451 억	10332892	N	N	41	N	N
27	20230627	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	0	3	0.00	3409023045	811930	82.02	4225	4300	4135	5400	2915	4160	4198.68	11.43	0	45888	4400	4280	4220	4100	4040	4250	4070	452	1242	500	3070	5	1	90393576	3760	24.76	7.32	12	0.90	168.00	568.00	4600	20230612	-9.57	1325	20220624	213.96	4600	-9.57	20230612	1835	126.70	20230102	4600	-9.57	20230612	1345	209.29	20220627	0.97	N	036620	500	451 억	10332892	N	N	16	N	N
28	20230627	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	0	3	0.00	2917637915	693675	70.07	4225	4300	4150	5400	2915	4160	4206.08	11.43	0	52229	4400	4280	4220	4100	4040	4250	4070	452	1242	500	3070	5	1	90393576	3760	24.76	7.32	12	0.77	168.00	568.00	4600	20230612	-9.57	1325	20220624	213.96	4600	-9.57	20230612	1835	126.70	20230102	4600	-9.57	20230612	1345	209.29	20220627	0.97	N	036620	500	451 억	10332892	N	N	16	N	N
29	20230627	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	10	2	0.24	2611667580	620339	62.66	4225	4300	4150	5400	2915	4160	4210.09	11.43	0	52471	4400	4280	4220	4100	4040	4250	4070	452	1242	500	3070	5	1	90393576	3769	24.82	7.34	12	0.69	168.00	568.00	4600	20230612	-9.35	1325	20220624	214.72	4600	-9.35	20230612	1835	127.25	20230102	4600	-9.35	20230612	1345	210.04	20220627	0.97	N	036620	500	451 억	10332892	N	N	16	N	N
30	20230627	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	5	2	0.12	2341265920	555378	56.10	4225	4300	4150	5400	2915	4160	4215.66	11.43	0	59890	4400	4280	4220	4100	4040	4250	4070	452	1242	500	3070	5	1	90393576	3765	24.79	7.33	12	0.61	168.00	568.00	4600	20230612	-9.46	1325	20220624	214.34	4600	-9.46	20230612	1835	126.98	20230102	4600	-9.46	20230612	1345	209.67	20220627	0.97	N	036620	500	451 억	10332892	N	N	16	N	N
31	20230627	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	55	2	1.32	1801321875	426166	43.05	4225	4300	4150	5400	2915	4160	4226.86	11.43	0	50278	4400	4280	4220	4100	4040	4250	4070	452	1242	500	3070	5	1	90393576	3810	25.09	7.42	12	0.47	168.00	568.00	4600	20230612	-8.37	1325	20220624	218.11	4600	-8.37	20230612	1835	129.70	20230102	4600	-8.37	20230612	1345	213.38	20220627	0.97	N	036620	500	451 억	10332892	N	N	16	N	N
32	20230627	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	110	2	2.64	1021737300	242337	24.48	4225	4290	4150	5400	2915	4160	4216.26	11.43	0	19003	4400	4280	4220	4100	4040	4250	4070	452	1242	500	3070	5	1	90393576	3860	25.42	7.52	12	0.27	168.00	568.00	4600	20230612	-7.17	1325	20220624	222.26	4600	-7.17	20230612	1835	132.70	20230102	4600	-7.17	20230612	1345	217.47	20220627	0.97	N	036620	500	451 억	10332892	N	N	16	N	N
33	20230627	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	15	2	0.36	76077620	18097	1.83	4225	4225	4170	5400	2915	4160	4204.71	11.43	0	-12221	4400	4280	4220	4100	4040	4250	4070	452	1242	500	3070	5	1	90393576	3774	24.85	7.35	12	0.02	168.00	568.00	4600	20230612	-9.24	1325	20220624	215.09	4600	-9.24	20230612	1835	127.52	20230102	4600	-9.24	20230612	1345	210.41	20220627	0.97	N	036620	500	451 억	10332892	N	N	16	N	N
34	20230626	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-185	5	-4.26	4145941545	985494	60.60	4340	4340	4160	5640	3045	4345	4206.98	11.81	0	-283663	4568	4456	4268	4156	3968	4512	4212	452	1297	500	3210	5	1	90393576	3760	24.76	7.32	12	1.09	168.00	568.00	4600	20230612	-9.57	1305	20220623	218.77	4600	-9.57	20230612	1835	126.70	20230102	4600	-9.57	20230612	1345	209.29	20220627	0.92	N	036620	500	451 억	10674279	N	N	16	N	N
35	20230626	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-170	5	-3.91	3763555300	893705	54.96	4340	4340	4160	5640	3045	4345	4211.18	11.81	0	-274838	4568	4456	4268	4156	3968	4512	4212	452	1297	500	3210	5	1	90393576	3774	24.85	7.35	12	0.99	168.00	568.00	4600	20230612	-9.24	1305	20220623	219.92	4600	-9.24	20230612	1835	127.52	20230102	4600	-9.24	20230612	1345	210.41	20220627	0.92	N	036620	500	451 억	10674279	N	N	0	N	N
36	20230626	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-170	5	-3.91	3122467930	740486	45.53	4340	4340	4160	5640	3045	4345	4216.78	11.81	0	-242456	4568	4456	4268	4156	3968	4512	4212	452	1297	500	3210	5	1	90393576	3774	24.85	7.35	12	0.82	168.00	568.00	4600	20230612	-9.24	1305	20220623	219.92	4600	-9.24	20230612	1835	127.52	20230102	4600	-9.24	20230612	1345	210.41	20220627	0.92	N	036620	500	451 억	10674279	N	N	0	N	N
37	20230626	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-140	5	-3.22	2426179250	574126	35.30	4340	4340	4160	5640	3045	4345	4225.86	11.81	0	-181111	4568	4456	4268	4156	3968	4512	4212	452	1297	500	3210	5	1	90393576	3801	25.03	7.40	12	0.64	168.00	568.00	4600	20230612	-8.59	1305	20220623	222.22	4600	-8.59	20230612	1835	129.16	20230102	4600	-8.59	20230612	1345	212.64	20220627	0.92	N	036620	500	451 억	10674279	N	N	0	N	N
38	20230626	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-125	5	-2.88	2077884740	491401	30.22	4340	4340	4160	5640	3045	4345	4228.49	11.81	0	-148681	4568	4456	4268	4156	3968	4512	4212	452	1297	500	3210	5	1	90393576	3815	25.12	7.43	12	0.54	168.00	568.00	4600	20230612	-8.26	1305	20220623	223.37	4600	-8.26	20230612	1835	129.97	20230102	4600	-8.26	20230612	1345	213.75	20220627	0.92	N	036620	500	451 억	10674279	N	N	0	N	N
39	20230626	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-120	5	-2.76	1764913565	417174	25.65	4340	4340	4160	5640	3045	4345	4230.64	11.81	0	-119208	4568	4456	4268	4156	3968	4512	4212	452	1297	500	3210	5	1	90393576	3819	25.15	7.44	12	0.46	168.00	568.00	4600	20230612	-8.15	1305	20220623	223.75	4600	-8.15	20230612	1835	130.25	20230102	4600	-8.15	20230612	1345	214.13	20220627	0.92	N	036620	500	451 억	10674279	N	N	0	N	N
40	20230626	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-105	5	-2.42	1027805715	242935	14.94	4340	4340	4160	5640	3045	4345	4230.78	11.81	0	-76451	4568	4456	4268	4156	3968	4512	4212	452	1297	500	3210	5	1	90393576	3833	25.24	7.46	12	0.27	168.00	568.00	4600	20230612	-7.83	1305	20220623	224.90	4600	-7.83	20230612	1835	131.06	20230102	4600	-7.83	20230612	1345	215.24	20220627	0.92	N	036620	500	451 억	10674279	N	N	0	N	N
41	20230626	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-100	5	-2.30	194562435	45623	2.81	4340	4340	4210	5640	3045	4345	4264.56	11.81	0	-15866	4568	4456	4268	4156	3968	4512	4212	452	1297	500	3210	5	1	90393576	3837	25.27	7.47	12	0.05	168.00	568.00	4600	20230612	-7.72	1305	20220623	225.29	4600	-7.72	20230612	1835	131.34	20230102	4600	-7.72	20230612	1345	215.61	20220627	0.92	N	036620	500	451 억	10674279	N	N	0	N	N
42	20230623	162318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	175	2	4.20	6958835070	1622034	155.83	4145	4380	4080	5420	2920	4170	4290.23	11.70	0	143591	4363	4266	4193	4096	4023	4230	4060	452	1250	500	3080	5	1	90393576	3928	25.86	7.65	12	1.79	168.00	568.00	4600	20230612	-5.54	1305	20220623	232.95	4600	-5.54	20230612	1835	136.78	20230102	4600	-5.54	20230612	1305	232.95	20220623	1.14	N	036620	500	451 억	10580208	N	N	0	N	N
43	20230623	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	140	2	3.36	5909854810	1379655	132.55	4145	4380	4080	5420	2920	4170	4283.66	11.70	0	208903	4363	4266	4193	4096	4023	4230	4060	452	1250	500	3080	5	1	90393576	3896	25.65	7.59	12	1.53	168.00	568.00	4600	20230612	-6.30	1305	20220623	230.27	4600	-6.30	20230612	1835	134.88	20230102	4600	-6.30	20230612	1305	230.27	20220623	1.14	N	036620	500	451 억	10580208	N	N	0	N	N
44	20230622	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-70	5	-1.65	4345014860	1039755	84.83	4245	4290	4120	5510	2970	4240	4178.79	11.64	0	161168	4483	4361	4273	4151	4063	4317	4107	452	1270	500	3130	5	1	90393576	3769	24.82	7.34	12	1.15	168.00	568.00	4600	20230612	-9.35	1305	20220623	219.54	4600	-9.35	20230612	1835	127.25	20230102	4600	-9.35	20230612	1305	219.54	20220623	1.14	N	036620	500	451 억	10520411	N	N	0	N	N
45	20230622	150748	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-80	5	-1.89	3986970940	954043	77.84	4245	4290	4120	5510	2970	4240	4178.92	11.64	0	142801	4483	4361	4273	4151	4063	4317	4107	452	1270	500	3130	5	1	90393576	3760	24.76	7.32	12	1.06	168.00	568.00	4600	20230612	-9.57	1305	20220623	218.77	4600	-9.57	20230612	1835	126.70	20230102	4600	-9.57	20230612	1305	218.77	20220623	1.14	N	036620	500	451 억	10520411	N	N	0	N	N
46	20230622	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-70	5	-1.65	2943428195	702119	57.28	4245	4290	4135	5510	2970	4240	4192.10	11.64	0	90924	4483	4361	4273	4151	4063	4317	4107	452	1270	500	3130	5	1	90393576	3769	24.82	7.34	12	0.78	168.00	568.00	4600	20230612	-9.35	1305	20220623	219.54	4600	-9.35	20230612	1835	127.25	20230102	4600	-9.35	20230612	1305	219.54	20220623	1.14	N	036620	500	451 억	10520411	N	N	0	N	N
47	20230622	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-40	5	-0.94	2592813885	618410	50.45	4245	4290	4135	5510	2970	4240	4192.58	11.64	0	85372	4483	4361	4273	4151	4063	4317	4107	452	1270	500	3130	5	1	90393576	3797	25.00	7.39	12	0.68	168.00	568.00	4600	20230612	-8.70	1305	20220623	221.84	4600	-8.70	20230612	1835	128.88	20230102	4600	-8.70	20230612	1305	221.84	20220623	1.14	N	036620	500	451 억	10520411	N	N	0	N	N
48	20230622	120827	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-25	5	-0.59	2206064835	526012	42.92	4245	4290	4135	5510	2970	4240	4193.80	11.64	0	64462	4483	4361	4273	4151	4063	4317	4107	452	1270	500	3130	5	1	90393576	3810	25.09	7.42	12	0.58	168.00	568.00	4600	20230612	-8.37	1305	20220623	222.99	4600	-8.37	20230612	1835	129.70	20230102	4600	-8.37	20230612	1305	222.99	20220623	1.14	N	036620	500	451 억	10520411	N	N	0	N	N
49	20230622	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-30	5	-0.71	1636592815	391817	31.97	4245	4260	4135	5510	2970	4240	4176.67	11.64	0	75775	4483	4361	4273	4151	4063	4317	4107	452	1270	500	3130	5	1	90393576	3806	25.06	7.41	12	0.43	168.00	568.00	4600	20230612	-8.48	1305	20220623	222.61	4600	-8.48	20230612	1835	129.43	20230102	4600	-8.48	20230612	1305	222.61	20220623	1.14	N	036620	500	451 억	10520411	N	N	0	N	N
50	20230622	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-70	5	-1.65	972313165	232332	18.96	4245	4260	4135	5510	2970	4240	4184.63	11.64	0	35279	4483	4361	4273	4151	4063	4317	4107	452	1270	500	3130	5	1	90393576	3769	24.82	7.34	12	0.26	168.00	568.00	4600	20230612	-9.35	1305	20220623	219.54	4600	-9.35	20230612	1835	127.25	20230102	4600	-9.35	20230612	1305	219.54	20220623	1.14	N	036620	500	451 억	10520411	N	N	0	N	N
51	20230622	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-10	5	-0.24	53487620	12626	1.03	4245	4245	4215	5510	2970	4240	4235.76	11.64	0	-6343	4483	4361	4273	4151	4063	4317	4107	452	1270	500	3130	5	1	90393576	3824	25.18	7.45	12	0.01	168.00	568.00	4600	20230612	-8.04	1305	20220623	224.14	4600	-8.04	20230612	1835	130.52	20230102	4600	-8.04	20230612	1305	224.14	20220623	1.14	N	036620	500	451 억	10520411	N	N	0	N	N
52	20230621	160122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-140	5	-3.20	5220210505	1224199	101.73	4320	4395	4185	5690	3070	4380	4264.04	11.69	0	-43906	4576	4477	4361	4262	4146	4527	4312	452	1310	500	3240	5	1	90393576	3833	25.24	7.46	12	1.35	168.00	568.00	4600	20230612	-7.83	1305	20220623	224.90	4600	-7.83	20230612	1835	131.06	20230102	4600	-7.83	20230612	1305	224.90	20220623	1.07	N	036620	500	451 억	10565209	N	N	1664	N	N
53	20230621	150638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-125	5	-2.85	4959485655	1162613	96.61	4320	4395	4185	5690	3070	4380	4265.65	11.69	0	-37445	4576	4477	4361	4262	4146	4527	4312	452	1310	500	3240	5	1	90393576	3846	25.33	7.49	12	1.29	168.00	568.00	4600	20230612	-7.50	1305	20220623	226.05	4600	-7.50	20230612	1835	131.88	20230102	4600	-7.50	20230612	1305	226.05	20220623	1.07	N	036620	500	451 억	10565209	N	N	1664	N	N
54	20230621	140140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-160	5	-3.65	4220145335	987726	82.08	4320	4395	4185	5690	3070	4380	4272.41	11.69	0	-17656	4576	4477	4361	4262	4146	4527	4312	452	1310	500	3240	5	1	90393576	3815	25.12	7.43	12	1.09	168.00	568.00	4600	20230612	-8.26	1305	20220623	223.37	4600	-8.26	20230612	1835	129.97	20230102	4600	-8.26	20230612	1305	223.37	20220623	1.07	N	036620	500	451 억	10565209	N	N	1664	N	N
55	20230621	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-165	5	-3.77	3817336115	892674	74.18	4320	4395	4185	5690	3070	4380	4276.10	11.69	0	-2467	4576	4477	4361	4262	4146	4527	4312	452	1310	500	3240	5	1	90393576	3810	25.09	7.42	12	0.99	168.00	568.00	4600	20230612	-8.37	1305	20220623	222.99	4600	-8.37	20230612	1835	129.70	20230102	4600	-8.37	20230612	1305	222.99	20220623	1.07	N	036620	500	451 억	10565209	N	N	1664	N	N
56	20230621	120700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-120	5	-2.74	2947215425	686709	57.07	4320	4395	4225	5690	3070	4380	4291.58	11.69	0	17170	4576	4477	4361	4262	4146	4527	4312	452	1310	500	3240	5	1	90393576	3851	25.36	7.50	12	0.76	168.00	568.00	4600	20230612	-7.39	1305	20220623	226.44	4600	-7.39	20230612	1835	132.15	20230102	4600	-7.39	20230612	1305	226.44	20220623	1.07	N	036620	500	451 억	10565209	N	N	1664	N	N
57	20230621	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	15	2	0.34	2097973115	487833	40.54	4320	4395	4240	5690	3070	4380	4300.32	11.69	0	47044	4576	4477	4361	4262	4146	4527	4312	452	1310	500	3240	5	1	90393576	3973	26.16	7.74	12	0.54	168.00	568.00	4600	20230612	-4.46	1305	20220623	236.78	4600	-4.46	20230612	1835	139.51	20230102	4600	-4.46	20230612	1305	236.78	20220623	1.07	N	036620	500	451 억	10565209	N	N	1664	N	N
58	20230621	100115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-115	5	-2.63	1106844485	257869	21.43	4320	4345	4260	5690	3070	4380	4291.70	11.69	0	14063	4576	4477	4361	4262	4146	4527	4312	452	1310	500	3240	5	1	90393576	3855	25.39	7.51	12	0.29	168.00	568.00	4600	20230612	-7.28	1305	20220623	226.82	4600	-7.28	20230612	1835	132.43	20230102	4600	-7.28	20230612	1305	226.82	20220623	1.07	N	036620	500	451 억	10565209	N	N	1664	N	N
59	20230621	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-65	5	-1.48	89993060	20839	1.73	4320	4320	4305	5690	3070	4380	4313.13	11.69	0	3904	4576	4477	4361	4262	4146	4527	4312	452	1310	500	3240	5	1	90393576	3900	25.68	7.60	12	0.02	168.00	568.00	4600	20230612	-6.20	1305	20220623	230.65	4600	-6.20	20230612	1835	135.15	20230102	4600	-6.20	20230612	1305	230.65	20220623	1.07	N	036620	500	451 억	10565209	N	N	1664	N	N
60	20230620	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	145	2	3.42	5266580395	1202845	85.77	4270	4460	4245	5500	2965	4235	4378.44	11.80	0	-47688	4681	4457	4341	4117	4001	4400	4060	452	1267	500	3130	5	1	90393576	3959	26.07	7.71	12	1.33	168.00	568.00	4600	20230612	-4.78	1305	20220623	235.63	4600	-4.78	20230612	1835	138.69	20230102	4600	-4.78	20230612	1305	235.63	20220623	1.08	N	036620	500	451 억	10664694	N	N	1664	N	N
61	20230620	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	140	2	3.31	5035798365	1149843	81.99	4270	4460	4245	5500	2965	4235	4379.55	11.80	0	-52583	4681	4457	4341	4117	4001	4400	4060	452	1267	500	3130	5	1	90393576	3955	26.04	7.70	12	1.27	168.00	568.00	4600	20230612	-4.89	1305	20220623	235.25	4600	-4.89	20230612	1835	138.42	20230102	4600	-4.89	20230612	1305	235.25	20220623	1.08	N	036620	500	451 억	10664694	N	N	273	N	N
62	20230620	141024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	155	2	3.66	4568039710	1043137	74.38	4270	4460	4245	5500	2965	4235	4379.14	11.80	0	-45652	4681	4457	4341	4117	4001	4400	4060	452	1267	500	3130	5	1	90393576	3968	26.13	7.73	12	1.15	168.00	568.00	4600	20230612	-4.57	1305	20220623	236.40	4600	-4.57	20230612	1835	139.24	20230102	4600	-4.57	20230612	1305	236.40	20220623	1.08	N	036620	500	451 억	10664694	N	N	273	N	N
63	20230620	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	145	2	3.42	4107017885	937522	66.85	4270	4460	4245	5500	2965	4235	4380.72	11.80	0	-16034	4681	4457	4341	4117	4001	4400	4060	452	1267	500	3130	5	1	90393576	3959	26.07	7.71	12	1.04	168.00	568.00	4600	20230612	-4.78	1305	20220623	235.63	4600	-4.78	20230612	1835	138.69	20230102	4600	-4.78	20230612	1305	235.63	20220623	1.08	N	036620	500	451 억	10664694	N	N	273	N	N
64	20230620	120648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	135	2	3.19	3693814320	842856	60.10	4270	4460	4245	5500	2965	4235	4382.50	11.80	0	22781	4681	4457	4341	4117	4001	4400	4060	452	1267	500	3130	5	1	90393576	3950	26.01	7.69	12	0.93	168.00	568.00	4600	20230612	-5.00	1305	20220623	234.87	4600	-5.00	20230612	1835	138.15	20230102	4600	-5.00	20230612	1305	234.87	20220623	1.08	N	036620	500	451 억	10664694	N	N	273	N	N
65	20230620	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	145	2	3.42	3178323105	725418	51.73	4270	4460	4245	5500	2965	4235	4381.37	11.80	0	45112	4681	4457	4341	4117	4001	4400	4060	452	1267	500	3130	5	1	90393576	3959	26.07	7.71	12	0.80	168.00	568.00	4600	20230612	-4.78	1305	20220623	235.63	4600	-4.78	20230612	1835	138.69	20230102	4600	-4.78	20230612	1305	235.63	20220623	1.08	N	036620	500	451 억	10664694	N	N	273	N	N
66	20230620	100810	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	190	2	4.49	2374175515	543049	38.72	4270	4460	4245	5500	2965	4235	4371.94	11.80	0	4439	4681	4457	4341	4117	4001	4400	4060	452	1267	500	3130	5	1	90393576	4000	26.34	7.79	12	0.60	168.00	568.00	4600	20230612	-3.80	1305	20220623	239.08	4600	-3.80	20230612	1835	141.14	20230102	4600	-3.80	20230612	1305	239.08	20220623	1.08	N	036620	500	451 억	10664694	N	N	273	N	N
67	20230620	090930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	125	2	2.95	530105730	122622	8.74	4270	4370	4245	5500	2965	4235	4323.09	11.80	0	-29466	4681	4457	4341	4117	4001	4400	4060	452	1267	500	3130	5	1	90393576	3941	25.95	7.68	12	0.14	168.00	568.00	4600	20230612	-5.22	1305	20220623	234.10	4600	-5.22	20230612	1835	137.60	20230102	4600	-5.22	20230612	1305	234.10	20220623	1.08	N	036620	500	451 억	10664694	N	N	273	N	N
68	20230619	160617	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4235	-185	5	-4.19	6081753840	1398799	84.82	4445	4565	4225	5740	3095	4420	4347.87	11.99	0	-158513	4606	4512	4351	4257	4096	4560	4305	452	1322	500	3270	5	1	90393576	3828	25.21	7.46	12	1.55	168.00	568.00	4600	20230612	-7.93	1305	20220623	224.52	4600	-7.93	20230612	1835	130.79	20230102	4600	-7.93	20230612	1305	224.52	20220623	1.06	N	036620	500	451 억	10835952	N	N	273	N	N
69	20230619	150124	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4265	-155	5	-3.51	5536752110	1270357	77.04	4445	4565	4245	5740	3095	4420	4358.42	11.99	0	-143778	4606	4512	4351	4257	4096	4560	4305	452	1322	500	3270	5	1	90393576	3855	25.39	7.51	12	1.41	168.00	568.00	4600	20230612	-7.28	1305	20220623	226.82	4600	-7.28	20230612	1835	132.43	20230102	4600	-7.28	20230612	1305	226.82	20220623	1.06	N	036620	500	451 억	10835952	N	N	10	N	N
70	20230619	141020	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4295	-125	5	-2.83	5239189935	1200834	72.82	4445	4565	4245	5740	3095	4420	4362.95	11.99	0	-138380	4606	4512	4351	4257	4096	4560	4305	452	1322	500	3270	5	1	90393576	3882	25.57	7.56	12	1.33	168.00	568.00	4600	20230612	-6.63	1305	20220623	229.12	4600	-6.63	20230612	1835	134.06	20230102	4600	-6.63	20230612	1305	229.12	20220623	1.06	N	036620	500	451 억	10835952	N	N	10	N	N
71	20230619	130102	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4255	-165	5	-3.73	4723715885	1080528	65.52	4445	4565	4245	5740	3095	4420	4371.67	11.99	0	-156421	4606	4512	4351	4257	4096	4560	4305	452	1322	500	3270	5	1	90393576	3846	25.33	7.49	12	1.20	168.00	568.00	4600	20230612	-7.50	1305	20220623	226.05	4600	-7.50	20230612	1835	131.88	20230102	4600	-7.50	20230612	1305	226.05	20220623	1.06	N	036620	500	451 억	10835952	N	N	10	N	N
72	20230619	120859	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4280	-140	5	-3.17	4124812190	939866	56.99	4445	4565	4250	5740	3095	4420	4388.72	11.99	0	-161537	4606	4512	4351	4257	4096	4560	4305	452	1322	500	3270	5	1	90393576	3869	25.48	7.54	12	1.04	168.00	568.00	4600	20230612	-6.96	1305	20220623	227.97	4600	-6.96	20230612	1835	133.24	20230102	4600	-6.96	20230612	1305	227.97	20220623	1.06	N	036620	500	451 억	10835952	N	N	10	N	N
73	20230619	110349	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4280	-140	5	-3.17	3705412830	842024	51.06	4445	4565	4250	5740	3095	4420	4400.60	11.99	0	-140001	4606	4512	4351	4257	4096	4560	4305	452	1322	500	3270	5	1	90393576	3869	25.48	7.54	12	0.93	168.00	568.00	4600	20230612	-6.96	1305	20220623	227.97	4600	-6.96	20230612	1835	133.24	20230102	4600	-6.96	20230612	1305	227.97	20220623	1.06	N	036620	500	451 억	10835952	N	N	10	N	N
74	20230619	100600	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4360	-60	5	-1.36	2882991775	650511	39.45	4445	4565	4300	5740	3095	4420	4431.89	11.99	0	-66866	4606	4512	4351	4257	4096	4560	4305	452	1322	500	3270	5	1	90393576	3941	25.95	7.68	12	0.72	168.00	568.00	4600	20230612	-5.22	1305	20220623	234.10	4600	-5.22	20230612	1835	137.60	20230102	4600	-5.22	20230612	1305	234.10	20220623	1.06	N	036620	500	451 억	10835952	N	N	10	N	N
75	20230619	090518	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4500	80	2	1.81	487350870	108971	6.61	4445	4510	4445	5740	3095	4420	4472.36	11.99	0	31954	4606	4512	4351	4257	4096	4560	4305	452	1322	500	3270	5	1	90393576	4068	26.79	7.92	12	0.12	168.00	568.00	4600	20230612	-2.17	1305	20220623	244.83	4600	-2.17	20230612	1835	145.23	20230102	4600	-2.17	20230612	1305	244.83	20220623	1.06	N	036620	500	451 억	10835952	N	N	10	N	N
76	20230616	160542	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4420	205	2	4.86	7201581645	1642803	147.24	4215	4445	4190	5470	2955	4215	4383.70	12.01	0	14308	4385	4300	4230	4145	4075	4265	4110	452	1257	500	3110	5	1	90393576	3995	26.31	7.78	12	1.82	168.00	568.00	4600	20230612	-3.91	1305	20220623	238.70	4600	-3.91	20230612	1835	140.87	20230102	4600	-3.91	20230612	1305	238.70	20220623	1.07	N	036620	500	451 억	10858015	N	N	10	N	N
77	20230616	150931	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4420	205	2	4.86	6848472470	1562890	140.07	4215	4445	4190	5470	2955	4215	4381.93	12.01	0	22683	4385	4300	4230	4145	4075	4265	4110	452	1257	500	3110	5	1	90393576	3995	26.31	7.78	12	1.73	168.00	568.00	4600	20230612	-3.91	1305	20220623	238.70	4600	-3.91	20230612	1835	140.87	20230102	4600	-3.91	20230612	1305	238.70	20220623	1.07	N	036620	500	451 억	10858015	N	N	1878	N	N
78	20230616	140354	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4430	215	2	5.10	5808373520	1327101	118.94	4215	4445	4190	5470	2955	4215	4376.74	12.01	0	100681	4385	4300	4230	4145	4075	4265	4110	452	1257	500	3110	5	1	90393576	4004	26.37	7.80	12	1.47	168.00	568.00	4600	20230612	-3.70	1305	20220623	239.46	4600	-3.70	20230612	1835	141.42	20230102	4600	-3.70	20230612	1305	239.46	20220623	1.07	N	036620	500	451 억	10858015	N	N	1878	N	N
79	20230616	130804	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4355	140	2	3.32	4813247925	1101160	98.69	4215	4445	4190	5470	2955	4215	4371.07	12.01	0	185356	4385	4300	4230	4145	4075	4265	4110	452	1257	500	3110	5	1	90393576	3937	25.92	7.67	12	1.22	168.00	568.00	4600	20230612	-5.33	1305	20220623	233.72	4600	-5.33	20230612	1835	137.33	20230102	4600	-5.33	20230612	1305	233.72	20220623	1.07	N	036620	500	451 억	10858015	N	N	1878	N	N
80	20230616	120726	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4435	220	2	5.22	3839013390	880418	78.91	4215	4440	4190	5470	2955	4215	4360.44	12.01	0	190553	4385	4300	4230	4145	4075	4265	4110	452	1257	500	3110	5	1	90393576	4009	26.40	7.81	12	0.97	168.00	568.00	4600	20230612	-3.59	1305	20220623	239.85	4600	-3.59	20230612	1835	141.69	20230102	4600	-3.59	20230612	1305	239.85	20220623	1.07	N	036620	500	451 억	10858015	N	N	1878	N	N
81	20230616	110446	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4415	200	2	4.74	2715924440	626402	56.14	4215	4415	4190	5470	2955	4215	4335.75	12.01	0	180120	4385	4300	4230	4145	4075	4265	4110	452	1257	500	3110	5	1	90393576	3991	26.28	7.77	12	0.69	168.00	568.00	4600	20230612	-4.02	1305	20220623	238.31	4600	-4.02	20230612	1835	140.60	20230102	4600	-4.02	20230612	1305	238.31	20220623	1.07	N	036620	500	451 억	10858015	N	N	1878	N	N
82	20230616	100411	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4370	155	2	3.68	1276695110	298243	26.73	4215	4380	4190	5470	2955	4215	4280.72	12.01	0	36684	4385	4300	4230	4145	4075	4265	4110	452	1257	500	3110	5	1	90393576	3950	26.01	7.69	12	0.33	168.00	568.00	4600	20230612	-5.00	1305	20220623	234.87	4600	-5.00	20230612	1835	138.15	20230102	4600	-5.00	20230612	1305	234.87	20220623	1.07	N	036620	500	451 억	10858015	N	N	1878	N	N
83	20230616	090922	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4250	35	2	0.83	162336025	38526	3.45	4215	4260	4190	5470	2955	4215	4213.67	12.01	0	3063	4385	4300	4230	4145	4075	4265	4110	452	1257	500	3110	5	1	90393576	3842	25.30	7.48	12	0.04	168.00	568.00	4600	20230612	-7.61	1305	20220623	225.67	4600	-7.61	20230612	1835	131.61	20230102	4600	-7.61	20230612	1305	225.67	20220623	1.07	N	036620	500	451 억	10858015	N	N	1878	N	N
84	20230615	150939	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4225	-60	5	-1.40	4522713000	1067488	60.55	4265	4315	4160	5570	3000	4285	4236.78	12.15	0	-51062	4585	4435	4275	4125	3965	4510	4200	452	1285	500	3170	5	1	90393576	3819	25.15	7.44	12	1.18	168.00	568.00	4600	20230612	-8.15	1305	20220623	223.75	4600	-8.15	20230612	1835	130.25	20230102	4600	-8.15	20230612	1305	223.75	20220623	1.12	N	036620	500	451 억	10983124	N	N	618	N	N
85	20230615	141115	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4235	-50	5	-1.17	3919615885	924317	52.43	4265	4315	4160	5570	3000	4285	4240.55	12.15	0	-52784	4585	4435	4275	4125	3965	4510	4200	452	1285	500	3170	5	1	90393576	3828	25.21	7.46	12	1.02	168.00	568.00	4600	20230612	-7.93	1305	20220623	224.52	4600	-7.93	20230612	1835	130.79	20230102	4600	-7.93	20230612	1305	224.52	20220623	1.12	N	036620	500	451 억	10983124	N	N	618	N	N
86	20230615	130821	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4260	-25	5	-0.58	3468065425	817663	46.38	4265	4315	4160	5570	3000	4285	4241.44	12.15	0	-27699	4585	4435	4275	4125	3965	4510	4200	452	1285	500	3170	5	1	90393576	3851	25.36	7.50	12	0.90	168.00	568.00	4600	20230612	-7.39	1305	20220623	226.44	4600	-7.39	20230612	1835	132.15	20230102	4600	-7.39	20230612	1305	226.44	20220623	1.12	N	036620	500	451 억	10983124	N	N	618	N	N
87	20230615	120644	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4275	-10	5	-0.23	2856322400	674757	38.27	4265	4315	4160	5570	3000	4285	4233.11	12.15	0	6042	4585	4435	4275	4125	3965	4510	4200	452	1285	500	3170	5	1	90393576	3864	25.45	7.53	12	0.75	168.00	568.00	4600	20230612	-7.07	1305	20220623	227.59	4600	-7.07	20230612	1835	132.97	20230102	4600	-7.07	20230612	1305	227.59	20220623	1.12	N	036620	500	451 억	10983124	N	N	618	N	N
88	20230615	110325	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4225	-60	5	-1.40	2489038025	588193	33.36	4265	4315	4160	5570	3000	4285	4231.67	12.15	0	54	4585	4435	4275	4125	3965	4510	4200	452	1285	500	3170	5	1	90393576	3819	25.15	7.44	12	0.65	168.00	568.00	4600	20230612	-8.15	1305	20220623	223.75	4600	-8.15	20230612	1835	130.25	20230102	4600	-8.15	20230612	1305	223.75	20220623	1.12	N	036620	500	451 억	10983124	N	N	618	N	N
89	20230611	184925	00	60.00	KOSDAQ	신고가	유통	N	N	N	N	60	N	4480	400	2	9.80	19677661525	4503870	286.19	4100	4505	4100	5300	2860	4080	4368.52	12.61	489386	505230	4280	4180	4065	3965	3850	4122	3907	452	1220	500	3010	5	1	90393576	4050	26.67	7.89	12	4.98	168.00	568.00	4505	20230609	-0.55	1305	20220623	243.30	4505	-0.55	20230609	1835	144.14	20230102	4505	-0.55	20230609	1305	243.30	20220623	0.65	N	036620	500	451 억	11397202	N	N	2296	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History