KissMeData/109960/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	43	2	2.95	169690922	113127	72.59	1450	1528	1450	1894	1020	1457	1500.00	29417	1522	1489	1466	1433	1410	1478	1422	259	437	500	960	1	1	51881094	778	-9.55	0.27	12	0.22	-157.00	5577.00	3535	20220816	-57.57	1240	20230425	20.97	2355	-36.31	20230207	1240	20.97	20230425	2085	-28.06	20230427	235	538.30	20230316	0.03	N	109960	500	259 억	N	N	N	N
3	20230630	150723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	36	2	2.47	167408258	111604	71.61	1450	1528	1450	1894	1020	1457	1500.02	28897	1522	1489	1466	1433	1410	1478	1422	259	437	500	960	1	1	51881094	775	-9.51	0.27	12	0.22	-157.00	5577.00	3535	20220816	-57.77	1240	20230425	20.40	2355	-36.60	20230207	1240	20.40	20230425	2085	-28.39	20230427	235	535.32	20230316	0.03	N	109960	500	259 억	N	N	N	N
4	20230630	140722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	54	2	3.71	159260270	106161	68.12	1450	1528	1450	1894	1020	1457	1500.18	29347	1522	1489	1466	1433	1410	1478	1422	259	437	500	960	1	1	51881094	784	-9.62	0.27	12	0.20	-157.00	5577.00	3535	20220816	-57.26	1240	20230425	21.85	2355	-35.84	20230207	1240	21.85	20230425	2085	-27.53	20230427	235	542.98	20230316	0.03	N	109960	500	259 억	N	N	N	N
5	20230630	130723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	47	2	3.23	146247570	97481	62.55	1450	1528	1450	1894	1020	1457	1500.27	24727	1522	1489	1466	1433	1410	1478	1422	259	437	500	960	1	1	51881094	780	-9.58	0.27	12	0.19	-157.00	5577.00	3535	20220816	-57.45	1240	20230425	21.29	2355	-36.14	20230207	1240	21.29	20230425	2085	-27.87	20230427	235	540.00	20230316	0.03	N	109960	500	259 억	N	N	N	N
6	20230630	120720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	43	2	2.95	144973690	96633	62.01	1450	1528	1450	1894	1020	1457	1500.25	24685	1522	1489	1466	1433	1410	1478	1422	259	437	500	960	1	1	51881094	778	-9.55	0.27	12	0.19	-157.00	5577.00	3535	20220816	-57.57	1240	20230425	20.97	2355	-36.31	20230207	1240	20.97	20230425	2085	-28.06	20230427	235	538.30	20230316	0.03	N	109960	500	259 억	N	N	N	N
7	20230630	110723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	58	2	3.98	129449240	86340	55.40	1450	1528	1450	1894	1020	1457	1499.30	23825	1522	1489	1466	1433	1410	1478	1422	259	437	500	960	1	1	51881094	786	-9.65	0.27	12	0.17	-157.00	5577.00	3535	20220816	-57.14	1240	20230425	22.18	2355	-35.67	20230207	1240	22.18	20230425	2085	-27.34	20230427	235	544.68	20230316	0.03	N	109960	500	259 억	N	N	N	N
8	20230630	100722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	58	2	3.98	92210194	61846	39.68	1450	1516	1450	1894	1020	1457	1490.96	8947	1522	1489	1466	1433	1410	1478	1422	259	437	500	960	1	1	51881094	786	-9.65	0.27	12	0.12	-157.00	5577.00	3535	20220816	-57.14	1240	20230425	22.18	2355	-35.67	20230207	1240	22.18	20230425	2085	-27.34	20230427	235	544.68	20230316	0.03	N	109960	500	259 억	N	N	N	N
9	20230630	090723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	10	2	0.69	12904468	8879	5.70	1450	1498	1450	1894	1020	1457	1453.37	3117	1522	1489	1466	1433	1410	1478	1422	259	437	500	960	1	1	51881094	761	-9.34	0.26	12	0.02	-157.00	5577.00	3535	20220816	-58.50	1240	20230425	18.31	2355	-37.71	20230207	1240	18.31	20230425	2085	-29.64	20230427	235	524.26	20230316	0.03	N	109960	500	259 억	N	N	N	N
10	20230629	160721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-10	5	-0.68	219207012	149802	214.55	1467	1499	1443	1907	1027	1467	1463.31	5843	1511	1489	1471	1449	1431	1480	1440	259	440	500	960	1	1	51881094	756	-9.28	0.26	12	0.29	-157.00	5577.00	3535	20220816	-58.78	1240	20230425	17.50	2355	-38.13	20230207	1240	17.50	20230425	2085	-30.12	20230427	235	520.00	20230316	0.03	N	109960	500	259 억	N	N	N	N
11	20230629	150720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-7	5	-0.48	218820527	149537	214.17	1467	1499	1443	1907	1027	1467	1463.32	5814	1511	1489	1471	1449	1431	1480	1440	259	440	500	960	1	1	51881094	757	-9.30	0.26	12	0.29	-157.00	5577.00	3535	20220816	-58.70	1240	20230425	17.74	2355	-38.00	20230207	1240	17.74	20230425	2085	-29.98	20230427	235	521.28	20230316	0.03	N	109960	500	259 억	N	N	N	N
12	20230629	140716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	4	2	0.27	162792413	111036	159.02	1467	1499	1443	1907	1027	1467	1466.12	-14891	1511	1489	1471	1449	1431	1480	1440	259	440	500	960	1	1	51881094	763	-9.37	0.26	12	0.21	-157.00	5577.00	3535	20220816	-58.39	1240	20230425	18.63	2355	-37.54	20230207	1240	18.63	20230425	2085	-29.45	20230427	235	525.96	20230316	0.03	N	109960	500	259 억	N	N	N	N
13	20230629	130717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	17	2	1.16	153720875	104888	150.22	1467	1499	1443	1907	1027	1467	1465.57	-15576	1511	1489	1471	1449	1431	1480	1440	259	440	500	960	1	1	51881094	770	-9.45	0.27	12	0.20	-157.00	5577.00	3535	20220816	-58.02	1240	20230425	19.68	2355	-36.99	20230207	1240	19.68	20230425	2085	-28.82	20230427	235	531.49	20230316	0.03	N	109960	500	259 억	N	N	N	N
14	20230629	120720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	6	2	0.41	136521393	93271	133.58	1467	1499	1443	1907	1027	1467	1463.71	-16640	1511	1489	1471	1449	1431	1480	1440	259	440	500	960	1	1	51881094	764	-9.38	0.26	12	0.18	-157.00	5577.00	3535	20220816	-58.33	1240	20230425	18.79	2355	-37.45	20230207	1240	18.79	20230425	2085	-29.35	20230427	235	526.81	20230316	0.03	N	109960	500	259 억	N	N	N	N
15	20230629	110721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	0	3	0.00	99943922	68543	98.17	1467	1478	1443	1907	1027	1467	1458.12	-11877	1511	1489	1471	1449	1431	1480	1440	259	440	500	960	1	1	51881094	761	-9.34	0.26	12	0.13	-157.00	5577.00	3535	20220816	-58.50	1240	20230425	18.31	2355	-37.71	20230207	1240	18.31	20230425	2085	-29.64	20230427	235	524.26	20230316	0.03	N	109960	500	259 억	N	N	N	N
16	20230629	100721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1454	-13	5	-0.89	24802287	16981	24.32	1467	1478	1452	1907	1027	1467	1460.59	936	1511	1489	1471	1449	1431	1480	1440	259	440	500	960	1	1	51881094	754	-9.26	0.26	12	0.03	-157.00	5577.00	3535	20220816	-58.87	1240	20230425	17.26	2355	-38.26	20230207	1240	17.26	20230425	2085	-30.26	20230427	235	518.72	20230316	0.03	N	109960	500	259 억	N	N	N	N
17	20230629	090654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1452	-15	5	-1.02	2362413	1611	2.31	1467	1467	1452	1907	1027	1467	1466.43	-1243	1511	1489	1471	1449	1431	1480	1440	259	440	500	960	1	1	51881094	753	-9.25	0.26	12	0.00	-157.00	5577.00	3535	20220816	-58.93	1240	20230425	17.10	2355	-38.34	20230207	1240	17.10	20230425	2085	-30.36	20230427	235	517.87	20230316	0.03	N	109960	500	259 억	N	N	N	N
18	20230628	160710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-17	5	-1.15	102464081	69823	126.90	1484	1493	1453	1929	1039	1484	1467.48	-10583	1533	1508	1496	1471	1459	1502	1465	259	445	500	970	1	1	51881094	761	-9.34	0.26	12	0.13	-157.00	5577.00	3535	20220816	-58.50	1240	20230425	18.31	2355	-37.71	20230207	1240	18.31	20230425	2085	-29.64	20230427	235	524.26	20230316	0.03	N	109960	500	259 억	N	N	N	N
19	20230628	150716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-9	5	-0.61	100249154	68310	124.15	1484	1493	1453	1929	1039	1484	1467.56	-9925	1533	1508	1496	1471	1459	1502	1465	259	445	500	970	1	1	51881094	765	-9.39	0.26	12	0.13	-157.00	5577.00	3535	20220816	-58.27	1240	20230425	18.95	2355	-37.37	20230207	1240	18.95	20230425	2085	-29.26	20230427	235	527.66	20230316	0.03	N	109960	500	259 억	N	N	N	N
20	20230628	140713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-24	5	-1.62	69705635	47389	86.13	1484	1493	1455	1929	1039	1484	1470.92	-11827	1533	1508	1496	1471	1459	1502	1465	259	445	500	970	1	1	51881094	757	-9.30	0.26	12	0.09	-157.00	5577.00	3535	20220816	-58.70	1240	20230425	17.74	2355	-38.00	20230207	1240	17.74	20230425	2085	-29.98	20230427	235	521.28	20230316	0.03	N	109960	500	259 억	N	N	N	N
21	20230628	130715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-14	5	-0.94	60926461	41408	75.26	1484	1493	1455	1929	1039	1484	1471.37	-9120	1533	1508	1496	1471	1459	1502	1465	259	445	500	970	1	1	51881094	763	-9.36	0.26	12	0.08	-157.00	5577.00	3535	20220816	-58.42	1240	20230425	18.55	2355	-37.58	20230207	1240	18.55	20230425	2085	-29.50	20230427	235	525.53	20230316	0.03	N	109960	500	259 억	N	N	N	N
22	20230628	120715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	-29	5	-1.95	54438465	36963	67.18	1484	1493	1455	1929	1039	1484	1472.78	-8384	1533	1508	1496	1471	1459	1502	1465	259	445	500	970	1	1	51881094	755	-9.27	0.26	12	0.07	-157.00	5577.00	3535	20220816	-58.84	1240	20230425	17.34	2355	-38.22	20230207	1240	17.34	20230425	2085	-30.22	20230427	235	519.15	20230316	0.03	N	109960	500	259 억	N	N	N	N
23	20230628	110719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-7	5	-0.47	19001893	12836	23.33	1484	1493	1476	1929	1039	1484	1480.36	-4219	1533	1508	1496	1471	1459	1502	1465	259	445	500	970	1	1	51881094	766	-9.41	0.26	12	0.02	-157.00	5577.00	3535	20220816	-58.22	1240	20230425	19.11	2355	-37.28	20230207	1240	19.11	20230425	2085	-29.16	20230427	235	528.51	20230316	0.03	N	109960	500	259 억	N	N	N	N
24	20230628	100719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	-1	5	-0.07	11604727	7830	14.23	1484	1493	1477	1929	1039	1484	1482.09	-2361	1533	1508	1496	1471	1459	1502	1465	259	445	500	970	1	1	51881094	769	-9.45	0.27	12	0.02	-157.00	5577.00	3535	20220816	-58.05	1240	20230425	19.60	2355	-37.03	20230207	1240	19.60	20230425	2085	-28.87	20230427	235	531.06	20230316	0.03	N	109960	500	259 억	N	N	N	N
25	20230628	090716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	-2	5	-0.13	3061807	2062	3.75	1484	1493	1482	1929	1039	1484	1484.87	-1202	1533	1508	1496	1471	1459	1502	1465	259	445	500	970	1	1	51881094	769	-9.44	0.27	12	0.00	-157.00	5577.00	3535	20220816	-58.08	1240	20230425	19.52	2355	-37.07	20230207	1240	19.52	20230425	2085	-28.92	20230427	235	530.64	20230316	0.03	N	109960	500	259 억	N	N	N	N
26	20230627	160714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	-21	5	-1.40	82316341	55019	66.06	1521	1521	1484	1956	1054	1505	1496.17	-18891	1541	1522	1502	1483	1463	1513	1474	259	451	500	990	1	1	51881094	770	-9.45	0.27	12	0.11	-157.00	5577.00	3535	20220816	-58.02	1240	20230425	19.68	2355	-36.99	20230207	1240	19.68	20230425	2085	-28.82	20230427	235	531.49	20230316	0.03	N	109960	500	259 억	N	N	N	N
27	20230627	150720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	-14	5	-0.93	77898342	52043	62.49	1521	1521	1488	1956	1054	1505	1496.81	-16183	1541	1522	1502	1483	1463	1513	1474	259	451	500	990	1	1	51881094	774	-9.50	0.27	12	0.10	-157.00	5577.00	3535	20220816	-57.82	1240	20230425	20.24	2355	-36.69	20230207	1240	20.24	20230425	2085	-28.49	20230427	235	534.47	20230316	0.03	N	109960	500	259 억	N	N	N	N
28	20230627	140728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	-9	5	-0.60	72697679	48564	58.31	1521	1521	1488	1956	1054	1505	1496.95	-14954	1541	1522	1502	1483	1463	1513	1474	259	451	500	990	1	1	51881094	776	-9.53	0.27	12	0.09	-157.00	5577.00	3535	20220816	-57.68	1240	20230425	20.65	2355	-36.48	20230207	1240	20.65	20230425	2085	-28.25	20230427	235	536.60	20230316	0.03	N	109960	500	259 억	N	N	N	N
29	20230627	130726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-5	5	-0.33	57167885	38166	45.82	1521	1521	1488	1956	1054	1505	1497.87	-15006	1541	1522	1502	1483	1463	1513	1474	259	451	500	990	1	1	51881094	778	-9.55	0.27	12	0.07	-157.00	5577.00	3535	20220816	-57.57	1240	20230425	20.97	2355	-36.31	20230207	1240	20.97	20230425	2085	-28.06	20230427	235	538.30	20230316	0.03	N	109960	500	259 억	N	N	N	N
30	20230627	120728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-10	5	-0.66	50800379	33904	40.71	1521	1521	1488	1956	1054	1505	1498.36	-12751	1541	1522	1502	1483	1463	1513	1474	259	451	500	990	1	1	51881094	776	-9.52	0.27	12	0.07	-157.00	5577.00	3535	20220816	-57.71	1240	20230425	20.56	2355	-36.52	20230207	1240	20.56	20230425	2085	-28.30	20230427	235	536.17	20230316	0.03	N	109960	500	259 억	N	N	N	N
31	20230627	110734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-10	5	-0.66	42394018	28273	33.95	1521	1521	1488	1956	1054	1505	1499.45	-10653	1541	1522	1502	1483	1463	1513	1474	259	451	500	990	1	1	51881094	776	-9.52	0.27	12	0.05	-157.00	5577.00	3535	20220816	-57.71	1240	20230425	20.56	2355	-36.52	20230207	1240	20.56	20230425	2085	-28.30	20230427	235	536.17	20230316	0.03	N	109960	500	259 억	N	N	N	N
32	20230627	100711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-5	5	-0.33	27422250	18237	21.90	1521	1521	1490	1956	1054	1505	1503.66	-9264	1541	1522	1502	1483	1463	1513	1474	259	451	500	990	1	1	51881094	778	-9.55	0.27	12	0.04	-157.00	5577.00	3535	20220816	-57.57	1240	20230425	20.97	2355	-36.31	20230207	1240	20.97	20230425	2085	-28.06	20230427	235	538.30	20230316	0.03	N	109960	500	259 억	N	N	N	N
33	20230627	090716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	1	2	0.07	11340561	7531	9.04	1521	1521	1490	1956	1054	1505	1505.85	-5608	1541	1522	1502	1483	1463	1513	1474	259	451	500	990	1	1	51881094	781	-9.59	0.27	12	0.01	-157.00	5577.00	3535	20220816	-57.40	1240	20230425	21.45	2355	-36.05	20230207	1240	21.45	20230425	2085	-27.77	20230427	235	540.85	20230316	0.03	N	109960	500	259 억	N	N	N	N
34	20230626	160713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-16	5	-1.05	123911356	83136	257.67	1521	1521	1482	1977	1065	1521	1490.47	-11535	1564	1542	1524	1502	1484	1533	1493	259	456	500	1000	1	1	51881094	781	-9.59	0.27	12	0.16	-157.00	5577.00	3535	20220816	-57.43	1240	20230425	21.37	2355	-36.09	20230207	1240	21.37	20230425	2085	-27.82	20230427	235	540.43	20230316	0.03	N	109960	500	259 억	N	N	N	N
35	20230626	150719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-32	5	-2.10	114451013	76825	238.11	1521	1521	1482	1977	1065	1521	1489.76	-11266	1564	1542	1524	1502	1484	1533	1493	259	456	500	1000	1	1	51881094	773	-9.48	0.27	12	0.15	-157.00	5577.00	3535	20220816	-57.88	1240	20230425	20.08	2355	-36.77	20230207	1240	20.08	20230425	2085	-28.59	20230427	235	533.62	20230316	0.03	N	109960	500	259 억	N	N	N	N
36	20230626	140718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-32	5	-2.10	105305670	70696	219.11	1521	1521	1482	1977	1065	1521	1489.56	-8939	1564	1542	1524	1502	1484	1533	1493	259	456	500	1000	1	1	51881094	773	-9.48	0.27	12	0.14	-157.00	5577.00	3535	20220816	-57.88	1240	20230425	20.08	2355	-36.77	20230207	1240	20.08	20230425	2085	-28.59	20230427	235	533.62	20230316	0.03	N	109960	500	259 억	N	N	N	N
37	20230626	130714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	-30	5	-1.97	97563560	65488	202.97	1521	1521	1482	1977	1065	1521	1489.79	-7387	1564	1542	1524	1502	1484	1533	1493	259	456	500	1000	1	1	51881094	774	-9.50	0.27	12	0.13	-157.00	5577.00	3535	20220816	-57.82	1240	20230425	20.24	2355	-36.69	20230207	1240	20.24	20230425	2085	-28.49	20230427	235	534.47	20230316	0.03	N	109960	500	259 억	N	N	N	N
38	20230626	120714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	-36	5	-2.37	91366855	61320	190.05	1521	1521	1482	1977	1065	1521	1490.00	-6037	1564	1542	1524	1502	1484	1533	1493	259	456	500	1000	1	1	51881094	770	-9.46	0.27	12	0.12	-157.00	5577.00	3535	20220816	-57.99	1240	20230425	19.76	2355	-36.94	20230207	1240	19.76	20230425	2085	-28.78	20230427	235	531.91	20230316	0.03	N	109960	500	259 억	N	N	N	N
39	20230626	110713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	-34	5	-2.24	56627156	37920	117.53	1521	1521	1485	1977	1065	1521	1493.33	-5240	1564	1542	1524	1502	1484	1533	1493	259	456	500	1000	1	1	51881094	771	-9.47	0.27	12	0.07	-157.00	5577.00	3535	20220816	-57.93	1240	20230425	19.92	2355	-36.86	20230207	1240	19.92	20230425	2085	-28.68	20230427	235	532.77	20230316	0.03	N	109960	500	259 억	N	N	N	N
40	20230626	100714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-17	5	-1.12	15936478	10606	32.87	1521	1521	1490	1977	1065	1521	1502.59	-2993	1564	1542	1524	1502	1484	1533	1493	259	456	500	1000	1	1	51881094	780	-9.58	0.27	12	0.02	-157.00	5577.00	3535	20220816	-57.45	1240	20230425	21.29	2355	-36.14	20230207	1240	21.29	20230425	2085	-27.87	20230427	235	540.00	20230316	0.03	N	109960	500	259 억	N	N	N	N
41	20230626	090715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	-31	5	-2.04	6587021	4363	13.52	1521	1521	1490	1977	1065	1521	1509.75	-2536	1564	1542	1524	1502	1484	1533	1493	259	456	500	1000	1	1	51881094	773	-9.49	0.27	12	0.01	-157.00	5577.00	3535	20220816	-57.85	1240	20230425	20.16	2355	-36.73	20230207	1240	20.16	20230425	2085	-28.54	20230427	235	534.04	20230316	0.03	N	109960	500	259 억	N	N	N	N
42	20230623	174546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	-8	5	-0.52	49079890	32265	4.83	1530	1546	1506	1987	1071	1529	1521.16	-12381	1724	1626	1546	1448	1368	1675	1497	259	458	500	1000	1	1	51881094	789	-9.69	0.27	12	0.06	-157.00	5577.00	3535	20220816	-56.97	1240	20230425	22.66	2355	-35.41	20230207	1240	22.66	20230425	2085	-27.05	20230427	235	547.23	20230316	0.04	N	109960	500	259 억	N	N	N	N
43	20230623	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	-11	5	-0.72	33707898	22137	3.32	1530	1546	1506	1987	1071	1529	1522.69	-10318	1724	1626	1546	1448	1368	1675	1497	259	458	500	1000	1	1	51881094	788	-9.67	0.27	12	0.04	-157.00	5577.00	3535	20220816	-57.06	1240	20230425	22.42	2355	-35.54	20230207	1240	22.42	20230425	2085	-27.19	20230427	235	545.96	20230316	0.04	N	109960	500	259 억	N	N	N	N
44	20230622	160342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	44	2	2.96	1045246060	667527	206.42	1482	1644	1466	1930	1040	1485	1565.85	11051	1586	1535	1500	1449	1414	1518	1432	259	445	500	980	1	1	51881094	793	-9.74	0.27	12	1.29	-157.00	5577.00	3535	20220816	-56.75	1240	20230425	23.31	2355	-35.07	20230207	1240	23.31	20230425	2085	-26.67	20230427	235	550.64	20230316	0.08	N	109960	500	259 억	N	N	N	N
45	20230622	150249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	29	2	1.95	1036935746	662063	204.73	1482	1644	1466	1930	1040	1485	1566.22	10887	1586	1535	1500	1449	1414	1518	1432	259	445	500	980	1	1	51881094	785	-9.64	0.27	12	1.28	-157.00	5577.00	3535	20220816	-57.17	1240	20230425	22.10	2355	-35.71	20230207	1240	22.10	20230425	2085	-27.39	20230427	235	544.26	20230316	0.08	N	109960	500	259 억	N	N	N	N
46	20230622	140934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	53	2	3.57	1010008909	644323	199.25	1482	1644	1466	1930	1040	1485	1567.55	10263	1586	1535	1500	1449	1414	1518	1432	259	445	500	980	1	1	51881094	798	-9.80	0.28	12	1.24	-157.00	5577.00	3535	20220816	-56.49	1240	20230425	24.03	2355	-34.69	20230207	1240	24.03	20230425	2085	-26.24	20230427	235	554.47	20230316	0.08	N	109960	500	259 억	N	N	N	N
47	20230622	131020	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	53	2	3.57	995917800	635119	196.40	1482	1644	1466	1930	1040	1485	1568.08	10702	1586	1535	1500	1449	1414	1518	1432	259	445	500	980	1	1	51881094	798	-9.80	0.28	12	1.22	-157.00	5577.00	3535	20220816	-56.49	1240	20230425	24.03	2355	-34.69	20230207	1240	24.03	20230425	2085	-26.24	20230427	235	554.47	20230316	0.08	N	109960	500	259 억	N	N	N	N
48	20230622	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	82	2	5.52	980326354	624984	193.27	1482	1644	1466	1930	1040	1485	1568.56	14809	1586	1535	1500	1449	1414	1518	1432	259	445	500	980	1	1	51881094	813	-9.98	0.28	12	1.20	-157.00	5577.00	3535	20220816	-55.67	1240	20230425	26.37	2355	-33.46	20230207	1240	26.37	20230425	2085	-24.84	20230427	235	566.81	20230316	0.08	N	109960	500	259 억	N	N	N	N
49	20230622	111001	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	63	2	4.24	908791618	579115	179.08	1482	1644	1466	1930	1040	1485	1569.28	5350	1586	1535	1500	1449	1414	1518	1432	259	445	500	980	1	1	51881094	803	-9.86	0.28	12	1.12	-157.00	5577.00	3535	20220816	-56.21	1240	20230425	24.84	2355	-34.27	20230207	1240	24.84	20230425	2085	-25.76	20230427	235	558.72	20230316	0.08	N	109960	500	259 억	N	N	N	N
50	20230622	101029	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	89	2	5.99	631247848	398129	123.11	1482	1644	1466	1930	1040	1485	1585.54	-58361	1586	1535	1500	1449	1414	1518	1432	259	445	500	980	1	1	51881094	817	-10.03	0.28	12	0.77	-157.00	5577.00	3535	20220816	-55.47	1240	20230425	26.94	2355	-33.16	20230207	1240	26.94	20230425	2085	-24.51	20230427	235	569.79	20230316	0.08	N	109960	500	259 억	N	N	N	N
51	20230622	091034	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-14	5	-0.94	6850668	4661	1.44	1482	1482	1466	1930	1040	1485	1469.79	-3987	1586	1535	1500	1449	1414	1518	1432	259	445	500	980	1	1	51881094	763	-9.37	0.26	12	0.01	-157.00	5577.00	3535	20220816	-58.39	1240	20230425	18.63	2355	-37.54	20230207	1240	18.63	20230425	2085	-29.45	20230427	235	525.96	20230316	0.08	N	109960	500	259 억	N	N	N	N
52	20230621	160147	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	-38	5	-2.50	478960521	320887	258.80	1550	1551	1465	1979	1067	1523	1492.61	60489	1615	1569	1536	1490	1457	1552	1473	259	456	500	1000	1	1	51881094	770	-9.46	0.27	12	0.62	-157.00	5577.00	3535	20220816	-57.99	1240	20230425	19.76	2355	-36.94	20230207	1240	19.76	20230425	2085	-28.78	20230427	235	531.91	20230316	0.08	N	109960	500	259 억	N	N	N	N
53	20230621	150659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-45	5	-2.95	458749204	307159	247.72	1550	1551	1465	1979	1067	1523	1493.52	58948	1615	1569	1536	1490	1457	1552	1473	259	456	500	1000	1	1	51881094	767	-9.41	0.27	12	0.59	-157.00	5577.00	3535	20220816	-58.19	1240	20230425	19.19	2355	-37.24	20230207	1240	19.19	20230425	2085	-29.11	20230427	235	528.94	20230316	0.08	N	109960	500	259 억	N	N	N	N
54	20230621	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-45	5	-2.95	373375860	249127	200.92	1550	1551	1478	1979	1067	1523	1498.74	43238	1615	1569	1536	1490	1457	1552	1473	259	456	500	1000	1	1	51881094	767	-9.41	0.27	12	0.48	-157.00	5577.00	3535	20220816	-58.19	1240	20230425	19.19	2355	-37.24	20230207	1240	19.19	20230425	2085	-29.11	20230427	235	528.94	20230316	0.08	N	109960	500	259 억	N	N	N	N
55	20230621	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-22	5	-1.44	269287214	179112	144.45	1550	1551	1486	1979	1067	1523	1503.46	26505	1615	1569	1536	1490	1457	1552	1473	259	456	500	1000	1	1	51881094	779	-9.56	0.27	12	0.35	-157.00	5577.00	3535	20220816	-57.54	1240	20230425	21.05	2355	-36.26	20230207	1240	21.05	20230425	2085	-28.01	20230427	235	538.72	20230316	0.08	N	109960	500	259 억	N	N	N	N
56	20230621	120224	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	-24	5	-1.58	207994968	138162	111.43	1550	1551	1486	1979	1067	1523	1505.44	19886	1615	1569	1536	1490	1457	1552	1473	259	456	500	1000	1	1	51881094	778	-9.55	0.27	12	0.27	-157.00	5577.00	3535	20220816	-57.60	1240	20230425	20.89	2355	-36.35	20230207	1240	20.89	20230425	2085	-28.11	20230427	235	537.87	20230316	0.08	N	109960	500	259 억	N	N	N	N
57	20230621	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-28	5	-1.84	145893434	96633	77.93	1550	1551	1493	1979	1067	1523	1509.77	4470	1615	1569	1536	1490	1457	1552	1473	259	456	500	1000	1	1	51881094	776	-9.52	0.27	12	0.19	-157.00	5577.00	3535	20220816	-57.71	1240	20230425	20.56	2355	-36.52	20230207	1240	20.56	20230425	2085	-28.30	20230427	235	536.17	20230316	0.08	N	109960	500	259 억	N	N	N	N
58	20230621	100859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	1	2	0.07	38770750	25400	20.49	1550	1551	1514	1979	1067	1523	1526.41	808	1615	1569	1536	1490	1457	1552	1473	259	456	500	1000	1	1	51881094	791	-9.71	0.27	12	0.05	-157.00	5577.00	3535	20220816	-56.89	1240	20230425	22.90	2355	-35.29	20230207	1240	22.90	20230425	2085	-26.91	20230427	235	548.51	20230316	0.08	N	109960	500	259 억	N	N	N	N
59	20230621	091017	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	11	2	0.72	6902155	4454	3.59	1550	1551	1534	1979	1067	1523	1549.65	-1081	1615	1569	1536	1490	1457	1552	1473	259	456	500	1000	1	1	51881094	796	-9.77	0.28	12	0.01	-157.00	5577.00	3535	20220816	-56.61	1240	20230425	23.71	2355	-34.86	20230207	1240	23.71	20230425	2085	-26.43	20230427	235	552.77	20230316	0.08	N	109960	500	259 억	N	N	N	N
60	20230620	160927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	-9	5	-0.59	190982893	123991	187.71	1531	1582	1503	1991	1073	1532	1540.30	17133	1590	1560	1535	1505	1480	1548	1493	259	459	500	1010	1	1	51881094	790	-9.70	0.27	12	0.24	-157.00	5577.00	3565	20220617	-57.28	1240	20230425	22.82	2355	-35.33	20230207	1240	22.82	20230425	2085	-26.95	20230427	235	548.09	20230316	0.08	N	109960	500	259 억	N	N	N	N
61	20230620	150319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1546	14	2	0.91	188294669	122232	185.05	1531	1582	1503	1991	1073	1532	1540.47	17221	1590	1560	1535	1505	1480	1548	1493	259	459	500	1010	1	1	51881094	802	-9.85	0.28	12	0.24	-157.00	5577.00	3565	20220617	-56.63	1240	20230425	24.68	2355	-34.35	20230207	1240	24.68	20230425	2085	-25.85	20230427	235	557.87	20230316	0.08	N	109960	500	259 억	N	N	N	N
62	20230620	140159	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	29	2	1.89	169703374	110124	166.72	1531	1582	1503	1991	1073	1532	1541.02	15235	1590	1560	1535	1505	1480	1548	1493	259	459	500	1010	1	1	51881094	810	-9.94	0.28	12	0.21	-157.00	5577.00	3565	20220617	-56.21	1240	20230425	25.89	2355	-33.72	20230207	1240	25.89	20230425	2085	-25.13	20230427	235	564.26	20230316	0.08	N	109960	500	259 억	N	N	N	N
63	20230620	130108	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	12	2	0.78	155577700	101051	152.98	1531	1582	1503	1991	1073	1532	1539.60	15714	1590	1560	1535	1505	1480	1548	1493	259	459	500	1010	1	1	51881094	801	-9.83	0.28	12	0.19	-157.00	5577.00	3565	20220617	-56.69	1240	20230425	24.52	2355	-34.44	20230207	1240	24.52	20230425	2085	-25.95	20230427	235	557.02	20230316	0.08	N	109960	500	259 억	N	N	N	N
64	20230620	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	16	2	1.04	151547152	98444	149.04	1531	1582	1503	1991	1073	1532	1539.42	14691	1590	1560	1535	1505	1480	1548	1493	259	459	500	1010	1	1	51881094	803	-9.86	0.28	12	0.19	-157.00	5577.00	3565	20220617	-56.58	1240	20230425	24.84	2355	-34.27	20230207	1240	24.84	20230425	2085	-25.76	20230427	235	558.72	20230316	0.08	N	109960	500	259 억	N	N	N	N
65	20230620	110119	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	12	2	0.78	117299123	76526	115.86	1531	1572	1503	1991	1073	1532	1532.80	21605	1590	1560	1535	1505	1480	1548	1493	259	459	500	1010	1	1	51881094	801	-9.83	0.28	12	0.15	-157.00	5577.00	3565	20220617	-56.69	1240	20230425	24.52	2355	-34.44	20230207	1240	24.52	20230425	2085	-25.95	20230427	235	557.02	20230316	0.08	N	109960	500	259 억	N	N	N	N
66	20230620	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	3	2	0.20	37075254	24371	36.90	1531	1540	1503	1991	1073	1532	1521.29	4828	1590	1560	1535	1505	1480	1548	1493	259	459	500	1010	1	1	51881094	796	-9.78	0.28	12	0.05	-157.00	5577.00	3565	20220617	-56.94	1240	20230425	23.79	2355	-34.82	20230207	1240	23.79	20230425	2085	-26.38	20230427	235	553.19	20230316	0.08	N	109960	500	259 억	N	N	N	N
67	20230620	090647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-4	5	-0.26	2368666	1566	2.37	1531	1531	1507	1991	1073	1532	1512.56	-10	1590	1560	1535	1505	1480	1548	1493	259	459	500	1010	1	1	51881094	793	-9.73	0.27	12	0.00	-157.00	5577.00	3565	20220617	-57.14	1240	20230425	23.23	2355	-35.12	20230207	1240	23.23	20230425	2085	-26.71	20230427	235	550.21	20230316	0.08	N	109960	500	259 억	N	N	N	N
68	20230619	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-12	5	-0.78	101444961	66053	96.03	1544	1565	1510	2005	1081	1544	1535.83	5442	1589	1566	1548	1525	1507	1557	1516	259	462	500	1010	1	1	51881094	795	-9.76	0.27	12	0.13	-157.00	5577.00	3696	20220616	-58.55	1240	20230425	23.55	2355	-34.95	20230207	1240	23.55	20230425	2085	-26.52	20230427	235	551.91	20230316	0.10	N	109960	500	259 억	N	N	N	N
69	20230619	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	-10	5	-0.65	100664840	65544	95.29	1544	1565	1510	2005	1081	1544	1535.84	5440	1589	1566	1548	1525	1507	1557	1516	259	462	500	1010	1	1	51881094	796	-9.77	0.28	12	0.13	-157.00	5577.00	3696	20220616	-58.50	1240	20230425	23.71	2355	-34.86	20230207	1240	23.71	20230425	2085	-26.43	20230427	235	552.77	20230316	0.10	N	109960	500	259 억	N	N	N	N
70	20230619	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-16	5	-1.04	92512818	60187	87.50	1544	1565	1510	2005	1081	1544	1537.09	3440	1589	1566	1548	1525	1507	1557	1516	259	462	500	1010	1	1	51881094	793	-9.73	0.27	12	0.12	-157.00	5577.00	3696	20220616	-58.66	1240	20230425	23.23	2355	-35.12	20230207	1240	23.23	20230425	2085	-26.71	20230427	235	550.21	20230316	0.10	N	109960	500	259 억	N	N	N	N
71	20230619	130808	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-14	5	-0.91	58102215	37616	54.69	1544	1565	1529	2005	1081	1544	1544.61	2211	1589	1566	1548	1525	1507	1557	1516	259	462	500	1010	1	1	51881094	794	-9.75	0.27	12	0.07	-157.00	5577.00	3696	20220616	-58.60	1240	20230425	23.39	2355	-35.03	20230207	1240	23.39	20230425	2085	-26.62	20230427	235	551.06	20230316	0.10	N	109960	500	259 억	N	N	N	N
72	20230619	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	-10	5	-0.65	50503764	32658	47.48	1544	1565	1529	2005	1081	1544	1546.44	2524	1589	1566	1548	1525	1507	1557	1516	259	462	500	1010	1	1	51881094	796	-9.77	0.28	12	0.06	-157.00	5577.00	3696	20220616	-58.50	1240	20230425	23.71	2355	-34.86	20230207	1240	23.71	20230425	2085	-26.43	20230427	235	552.77	20230316	0.10	N	109960	500	259 억	N	N	N	N
73	20230619	110948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-4	5	-0.26	33459748	21578	31.37	1544	1565	1540	2005	1081	1544	1550.64	1257	1589	1566	1548	1525	1507	1557	1516	259	462	500	1010	1	1	51881094	799	-9.81	0.28	12	0.04	-157.00	5577.00	3696	20220616	-58.33	1240	20230425	24.19	2355	-34.61	20230207	1240	24.19	20230425	2085	-26.14	20230427	235	555.32	20230316	0.10	N	109960	500	259 억	N	N	N	N
74	20230619	100112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	4	2	0.26	18305577	11799	17.15	1544	1565	1542	2005	1081	1544	1551.45	-1037	1589	1566	1548	1525	1507	1557	1516	259	462	500	1010	1	1	51881094	803	-9.86	0.28	12	0.02	-157.00	5577.00	3696	20220616	-58.12	1240	20230425	24.84	2355	-34.27	20230207	1240	24.84	20230425	2085	-25.76	20230427	235	558.72	20230316	0.10	N	109960	500	259 억	N	N	N	N
75	20230619	090723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	21	2	1.36	3139592	2032	2.95	1544	1565	1544	2005	1081	1544	1545.07	-104	1589	1566	1548	1525	1507	1557	1516	259	462	500	1010	1	1	51881094	812	-9.97	0.28	12	0.00	-157.00	5577.00	3696	20220616	-57.66	1240	20230425	26.21	2355	-33.55	20230207	1240	26.21	20230425	2085	-24.94	20230427	235	565.96	20230316	0.10	N	109960	500	259 억	N	N	N	N
76	20230616	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	2	2	0.13	105717719	68302	52.39	1547	1571	1530	2000	1080	1542	1547.85	15991	1607	1574	1547	1514	1487	1561	1501	259	460	500	1010	1	1	51881094	801	-9.83	0.28	12	0.13	-157.00	5577.00	3929	20220615	-60.70	1240	20230425	24.52	2355	-34.44	20230207	1240	24.52	20230425	2085	-25.95	20230427	235	557.02	20230316	0.10	N	109960	500	259 억	N	N	N	N
77	20230616	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	2	2	0.13	98076385	63330	48.57	1547	1571	1530	2000	1080	1542	1548.66	15664	1607	1574	1547	1514	1487	1561	1501	259	460	500	1010	1	1	51881094	801	-9.83	0.28	12	0.12	-157.00	5577.00	3929	20220615	-60.70	1240	20230425	24.52	2355	-34.44	20230207	1240	24.52	20230425	2085	-25.95	20230427	235	557.02	20230316	0.10	N	109960	500	259 억	N	N	N	N
78	20230616	140945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1543	1	2	0.06	77475745	49909	38.28	1547	1571	1537	2000	1080	1542	1552.34	11817	1607	1574	1547	1514	1487	1561	1501	259	460	500	1010	1	1	51881094	801	-9.83	0.28	12	0.10	-157.00	5577.00	3929	20220615	-60.73	1240	20230425	24.44	2355	-34.48	20230207	1240	24.44	20230425	2085	-26.00	20230427	235	556.60	20230316	0.10	N	109960	500	259 억	N	N	N	N
79	20230616	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	19	2	1.23	50640008	32560	24.97	1547	1571	1542	2000	1080	1542	1555.28	6425	1607	1574	1547	1514	1487	1561	1501	259	460	500	1010	1	1	51881094	810	-9.94	0.28	12	0.06	-157.00	5577.00	3929	20220615	-60.27	1240	20230425	25.89	2355	-33.72	20230207	1240	25.89	20230425	2085	-25.13	20230427	235	564.26	20230316	0.10	N	109960	500	259 억	N	N	N	N
80	20230616	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	13	2	0.84	43267646	27811	21.33	1547	1571	1542	2000	1080	1542	1555.77	5143	1607	1574	1547	1514	1487	1561	1501	259	460	500	1010	1	1	51881094	807	-9.90	0.28	12	0.05	-157.00	5577.00	3929	20220615	-60.42	1240	20230425	25.40	2355	-33.97	20230207	1240	25.40	20230425	2085	-25.42	20230427	235	561.70	20230316	0.10	N	109960	500	259 억	N	N	N	N
81	20230616	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	19	2	1.23	22315942	14345	11.00	1547	1571	1542	2000	1080	1542	1555.66	441	1607	1574	1547	1514	1487	1561	1501	259	460	500	1010	1	1	51881094	810	-9.94	0.28	12	0.03	-157.00	5577.00	3929	20220615	-60.27	1240	20230425	25.89	2355	-33.72	20230207	1240	25.89	20230425	2085	-25.13	20230427	235	564.26	20230316	0.10	N	109960	500	259 억	N	N	N	N
82	20230616	100238	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	16	2	1.04	10458459	6771	5.19	1547	1571	1542	2000	1080	1542	1544.60	762	1607	1574	1547	1514	1487	1561	1501	259	460	500	1010	1	1	51881094	808	-9.92	0.28	12	0.01	-157.00	5577.00	3929	20220615	-60.35	1240	20230425	25.65	2355	-33.84	20230207	1240	25.65	20230425	2085	-25.28	20230427	235	562.98	20230316	0.10	N	109960	500	259 억	N	N	N	N
83	20230616	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	5	2	0.32	159341	103	0.08	1547	1547	1547	2000	1080	1542	1547.00	0	1607	1574	1547	1514	1487	1561	1501	259	460	500	1010	1	1	51881094	803	-9.85	0.28	12	0.00	-157.00	5577.00	3929	20220615	-60.63	1240	20230425	24.76	2355	-34.31	20230207	1240	24.76	20230425	2085	-25.80	20230427	235	558.30	20230316	0.10	N	109960	500	259 억	N	N	N	N
84	20230615	150152	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-44	5	-2.79	198623201	128791	66.45	1576	1580	1520	2045	1104	1576	1542.21	-5604	1659	1617	1588	1546	1517	1603	1532	259	470	500	1040	1	1	51881094	795	-9.76	0.27	12	0.25	-157.00	5577.00	4495	20220614	-65.92	1240	20230425	23.55	2355	-34.95	20230207	1240	23.55	20230425	2085	-26.52	20230427	235	551.91	20230316	0.10	N	109960	500	259 억	N	N	N	N
85	20230615	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	-40	5	-2.54	193095566	125179	64.58	1576	1580	1520	2045	1104	1576	1542.56	-6721	1659	1617	1588	1546	1517	1603	1532	259	470	500	1040	1	1	51881094	797	-9.78	0.28	12	0.24	-157.00	5577.00	4495	20220614	-65.83	1240	20230425	23.87	2355	-34.78	20230207	1240	23.87	20230425	2085	-26.33	20230427	235	553.62	20230316	0.10	N	109960	500	259 억	N	N	N	N
86	20230615	130709	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-26	5	-1.65	158185150	102411	52.84	1576	1580	1524	2045	1104	1576	1544.61	-2701	1659	1617	1588	1546	1517	1603	1532	259	470	500	1040	1	1	51881094	804	-9.87	0.28	12	0.20	-157.00	5577.00	4495	20220614	-65.52	1240	20230425	25.00	2355	-34.18	20230207	1240	25.00	20230425	2085	-25.66	20230427	235	559.57	20230316	0.10	N	109960	500	259 억	N	N	N	N
87	20230615	120208	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-36	5	-2.28	129006372	83391	43.02	1576	1580	1524	2045	1104	1576	1547.01	-7065	1659	1617	1588	1546	1517	1603	1532	259	470	500	1040	1	1	51881094	799	-9.81	0.28	12	0.16	-157.00	5577.00	4495	20220614	-65.74	1240	20230425	24.19	2355	-34.61	20230207	1240	24.19	20230425	2085	-26.14	20230427	235	555.32	20230316	0.10	N	109960	500	259 억	N	N	N	N
88	20230615	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	-41	5	-2.60	82676663	53142	27.42	1576	1580	1535	2045	1104	1576	1555.77	-9332	1659	1617	1588	1546	1517	1603	1532	259	470	500	1040	1	1	51881094	796	-9.78	0.28	12	0.10	-157.00	5577.00	4495	20220614	-65.85	1240	20230425	23.79	2355	-34.82	20230207	1240	23.79	20230425	2085	-26.38	20230427	235	553.19	20230316	0.10	N	109960	500	259 억	N	N	N	N
89	20230611	184505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	4	2	0.24	166496524	99500	118.87	1652	1706	1648	2150	1160	1656	1673.33	-7725	1707	1681	1663	1637	1619	1672	1628	259	495	500	1090	1	1	51881094	861	-10.57	0.30	12	0.19	-157.00	5577.00	4495	20220614	-63.07	1240	20230425	33.87	2355	-29.51	20230207	1240	33.87	20230425	2085	-20.38	20230427	235	606.38	20230316	0.11	N	109960	500	259 억	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History