KissMeData/063170/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160531	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14430	-570	5	-3.80	3488147080	240556	143.06	15040	15090	14260	19500	10500	15000	14500.16	2.09	0	-35757	15460	15230	14870	14640	14280	15345	14755	89	4500	500	10500	10	1	17774267	2565	56.37	1.99	12	1.35	256.00	7248.00	25900	20230126	-44.29	12600	20230601	14.52	25900	-44.29	20230126	12600	14.52	20230601	25900	-44.29	20230126	12600	14.52	20230601	6.52	N	063170	500	88 억	372316	N	N	10	N	N
3	20230630	150534	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14500	-500	5	-3.33	3317474080	228751	136.04	15040	15090	14260	19500	10500	15000	14502.34	2.09	0	-35107	15460	15230	14870	14640	14280	15345	14755	89	4500	500	10500	10	1	17774267	2577	56.64	2.00	12	1.29	256.00	7248.00	25900	20230126	-44.02	12600	20230601	15.08	25900	-44.02	20230126	12600	15.08	20230601	25900	-44.02	20230126	12600	15.08	20230601	6.52	N	063170	500	88 억	372316	N	N	10	N	N
4	20230630	140531	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14590	-410	5	-2.73	2960051880	204196	121.44	15040	15090	14260	19500	10500	15000	14495.88	2.09	0	-36753	15460	15230	14870	14640	14280	15345	14755	89	4500	500	10500	10	1	17774267	2593	56.99	2.01	12	1.15	256.00	7248.00	25900	20230126	-43.67	12600	20230601	15.79	25900	-43.67	20230126	12600	15.79	20230601	25900	-43.67	20230126	12600	15.79	20230601	6.52	N	063170	500	88 억	372316	N	N	10	N	N
5	20230630	130533	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14500	-500	5	-3.33	2729683300	188336	112.00	15040	15090	14260	19500	10500	15000	14493.42	2.09	0	-41484	15460	15230	14870	14640	14280	15345	14755	89	4500	500	10500	10	1	17774267	2577	56.64	2.00	12	1.06	256.00	7248.00	25900	20230126	-44.02	12600	20230601	15.08	25900	-44.02	20230126	12600	15.08	20230601	25900	-44.02	20230126	12600	15.08	20230601	6.52	N	063170	500	88 억	372316	N	N	10	N	N
6	20230630	120529	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14290	-710	5	-4.73	2563986650	176832	105.16	15040	15090	14260	19500	10500	15000	14499.28	2.09	0	-44182	15460	15230	14870	14640	14280	15345	14755	89	4500	500	10500	10	1	17774267	2540	55.82	1.97	12	0.99	256.00	7248.00	25900	20230126	-44.83	12600	20230601	13.41	25900	-44.83	20230126	12600	13.41	20230601	25900	-44.83	20230126	12600	13.41	20230601	6.52	N	063170	500	88 억	372316	N	N	10	N	N
7	20230630	110532	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14370	-630	5	-4.20	2024385380	139107	82.73	15040	15090	14320	19500	10500	15000	14552.40	2.09	0	-30579	15460	15230	14870	14640	14280	15345	14755	89	4500	500	10500	10	1	17774267	2554	56.13	1.98	12	0.78	256.00	7248.00	25900	20230126	-44.52	12600	20230601	14.05	25900	-44.52	20230126	12600	14.05	20230601	25900	-44.52	20230126	12600	14.05	20230601	6.52	N	063170	500	88 억	372316	N	N	10	N	N
8	20230630	100532	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14540	-460	5	-3.07	1070986470	72975	43.40	15040	15090	14500	19500	10500	15000	14675.63	2.09	0	-9968	15460	15230	14870	14640	14280	15345	14755	89	4500	500	10500	10	1	17774267	2584	56.80	2.01	12	0.41	256.00	7248.00	25900	20230126	-43.86	12600	20230601	15.40	25900	-43.86	20230126	12600	15.40	20230601	25900	-43.86	20230126	12600	15.40	20230601	6.52	N	063170	500	88 억	372316	N	N	10	N	N
9	20230630	090533	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14940	-60	5	-0.40	83764020	5585	3.32	15040	15090	14940	19500	10500	15000	14998.00	2.09	0	-3652	15460	15230	14870	14640	14280	15345	14755	89	4500	500	10500	10	1	17774267	2655	58.36	2.06	12	0.03	256.00	7248.00	25900	20230126	-42.32	12600	20230601	18.57	25900	-42.32	20230126	12600	18.57	20230601	25900	-42.32	20230126	12600	18.57	20230601	6.52	N	063170	500	88 억	372316	N	N	10	N	N
10	20230629	160531	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15000	150	2	1.01	2482051590	166917	40.97	14770	15100	14510	19300	10400	14850	14869.05	2.15	0	-15752	16016	15432	14866	14282	13716	15725	14575	89	4450	500	10390	10	1	17774267	2666	58.59	2.07	12	0.94	256.00	7248.00	25900	20230126	-42.08	12600	20230601	19.05	25900	-42.08	20230126	12600	19.05	20230601	25900	-42.08	20230126	12600	19.05	20230601	6.43	N	063170	500	88 억	382826	N	N	10	N	N
11	20230629	150528	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14970	120	2	0.81	2290545800	154142	37.84	14770	15100	14510	19300	10400	14850	14859.97	2.15	0	-14714	16016	15432	14866	14282	13716	15725	14575	89	4450	500	10390	10	1	17774267	2661	58.48	2.07	12	0.87	256.00	7248.00	25900	20230126	-42.20	12600	20230601	18.81	25900	-42.20	20230126	12600	18.81	20230601	25900	-42.20	20230126	12600	18.81	20230601	6.43	N	063170	500	88 억	382826	N	N	46	N	N
12	20230629	140528	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14990	140	2	0.94	2022588040	136248	33.44	14770	15100	14510	19300	10400	14850	14844.90	2.15	0	-14316	16016	15432	14866	14282	13716	15725	14575	89	4450	500	10390	10	1	17774267	2664	58.55	2.07	12	0.77	256.00	7248.00	25900	20230126	-42.12	12600	20230601	18.97	25900	-42.12	20230126	12600	18.97	20230601	25900	-42.12	20230126	12600	18.97	20230601	6.43	N	063170	500	88 억	382826	N	N	46	N	N
13	20230629	130528	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14970	120	2	0.81	1714456220	115732	28.41	14770	15100	14510	19300	10400	14850	14814.02	2.15	0	-12251	16016	15432	14866	14282	13716	15725	14575	89	4450	500	10390	10	1	17774267	2661	58.48	2.07	12	0.65	256.00	7248.00	25900	20230126	-42.20	12600	20230601	18.81	25900	-42.20	20230126	12600	18.81	20230601	25900	-42.20	20230126	12600	18.81	20230601	6.43	N	063170	500	88 억	382826	N	N	46	N	N
14	20230629	120530	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14880	30	2	0.20	1595397600	107733	26.44	14770	15100	14510	19300	10400	14850	14808.81	2.15	0	-11634	16016	15432	14866	14282	13716	15725	14575	89	4450	500	10390	10	1	17774267	2645	58.12	2.05	12	0.61	256.00	7248.00	25900	20230126	-42.55	12600	20230601	18.10	25900	-42.55	20230126	12600	18.10	20230601	25900	-42.55	20230126	12600	18.10	20230601	6.43	N	063170	500	88 억	382826	N	N	46	N	N
15	20230629	110529	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14790	-60	5	-0.40	1071777440	72789	17.87	14770	15000	14510	19300	10400	14850	14724.44	2.15	0	-15874	16016	15432	14866	14282	13716	15725	14575	89	4450	500	10390	10	1	17774267	2629	57.77	2.04	12	0.41	256.00	7248.00	25900	20230126	-42.90	12600	20230601	17.38	25900	-42.90	20230126	12600	17.38	20230601	25900	-42.90	20230126	12600	17.38	20230601	6.43	N	063170	500	88 억	382826	N	N	46	N	N
16	20230629	100531	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14590	-260	5	-1.75	679309870	46259	11.35	14770	15000	14510	19300	10400	14850	14684.92	2.15	0	-14988	16016	15432	14866	14282	13716	15725	14575	89	4450	500	10390	10	1	17774267	2593	56.99	2.01	12	0.26	256.00	7248.00	25900	20230126	-43.67	12600	20230601	15.79	25900	-43.67	20230126	12600	15.79	20230601	25900	-43.67	20230126	12600	15.79	20230601	6.43	N	063170	500	88 억	382826	N	N	46	N	N
17	20230629	090523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14820	-30	5	-0.20	29660160	2006	0.49	14770	14860	14760	19300	10400	14850	14785.72	2.15	0	88	16016	15432	14866	14282	13716	15725	14575	89	4450	500	10390	10	1	17774267	2634	57.89	2.04	12	0.01	256.00	7248.00	25900	20230126	-42.78	12600	20230601	17.62	25900	-42.78	20230126	12600	17.62	20230601	25900	-42.78	20230126	12600	17.62	20230601	6.43	N	063170	500	88 억	382826	N	N	46	N	N
18	20230628	160524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14850	460	2	3.20	6095229230	404888	158.98	14500	15450	14300	18700	10080	14390	15054.31	1.95	0	40496	15163	14776	14503	14116	13843	14640	13980	89	4310	500	10070	10	1	17774267	2639	58.01	2.05	12	2.28	256.00	7248.00	25900	20230126	-42.66	12600	20230601	17.86	25900	-42.66	20230126	12600	17.86	20230601	25900	-42.66	20230126	12600	17.86	20230601	6.38	N	063170	500	88 억	346308	N	N	46	N	N
19	20230628	150528	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14880	490	2	3.41	5781483150	383791	150.70	14500	15450	14300	18700	10080	14390	15064.14	1.95	0	41853	15163	14776	14503	14116	13843	14640	13980	89	4310	500	10070	10	1	17774267	2645	58.12	2.05	12	2.16	256.00	7248.00	25900	20230126	-42.55	12600	20230601	18.10	25900	-42.55	20230126	12600	18.10	20230601	25900	-42.55	20230126	12600	18.10	20230601	6.38	N	063170	500	88 억	346308	N	N	339	N	N
20	20230628	140525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15020	630	2	4.38	5521129350	366343	143.85	14500	15450	14300	18700	10080	14390	15070.93	1.95	0	42535	15163	14776	14503	14116	13843	14640	13980	89	4310	500	10070	10	1	17774267	2670	58.67	2.07	12	2.06	256.00	7248.00	25900	20230126	-42.01	12600	20230601	19.21	25900	-42.01	20230126	12600	19.21	20230601	25900	-42.01	20230126	12600	19.21	20230601	6.38	N	063170	500	88 억	346308	N	N	339	N	N
21	20230628	130526	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14960	570	2	3.96	5002231950	331652	130.23	14500	15450	14300	18700	10080	14390	15082.77	1.95	0	50448	15163	14776	14503	14116	13843	14640	13980	89	4310	500	10070	10	1	17774267	2659	58.44	2.06	12	1.87	256.00	7248.00	25900	20230126	-42.24	12600	20230601	18.73	25900	-42.24	20230126	12600	18.73	20230601	25900	-42.24	20230126	12600	18.73	20230601	6.38	N	063170	500	88 억	346308	N	N	339	N	N
22	20230628	120509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15160	770	2	5.35	4548871700	301536	118.40	14500	15450	14300	18700	10080	14390	15085.67	1.95	0	61110	15163	14776	14503	14116	13843	14640	13980	89	4310	500	10070	10	1	17774267	2695	59.22	2.09	12	1.70	256.00	7248.00	25900	20230126	-41.47	12600	20230601	20.32	25900	-41.47	20230126	12600	20.32	20230601	25900	-41.47	20230126	12600	20.32	20230601	6.38	N	063170	500	88 억	346308	N	N	339	N	N
23	20230628	110530	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15260	870	2	6.05	4138147110	274540	107.80	14500	15450	14300	18700	10080	14390	15073.02	1.95	0	61625	15163	14776	14503	14116	13843	14640	13980	89	4310	500	10070	10	1	17774267	2712	59.61	2.11	12	1.54	256.00	7248.00	25900	20230126	-41.08	12600	20230601	21.11	25900	-41.08	20230126	12600	21.11	20230601	25900	-41.08	20230126	12600	21.11	20230601	6.38	N	063170	500	88 억	346308	N	N	339	N	N
24	20230628	100530	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15320	930	2	6.46	2931604290	195133	76.62	14500	15450	14300	18700	10080	14390	15023.62	1.95	0	47893	15163	14776	14503	14116	13843	14640	13980	89	4310	500	10070	10	1	17774267	2723	59.84	2.11	12	1.10	256.00	7248.00	25900	20230126	-40.85	12600	20230601	21.59	25900	-40.85	20230126	12600	21.59	20230601	25900	-40.85	20230126	12600	21.59	20230601	6.38	N	063170	500	88 억	346308	N	N	339	N	N
25	20230628	090527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14340	-50	5	-0.35	109691200	7611	2.99	14500	14500	14300	18700	10080	14390	14412.19	1.95	0	-4360	15163	14776	14503	14116	13843	14640	13980	89	4310	500	10070	10	1	17774267	2549	56.02	1.98	12	0.04	256.00	7248.00	25900	20230126	-44.63	12600	20230601	13.81	25900	-44.63	20230126	12600	13.81	20230601	25900	-44.63	20230126	12600	13.81	20230601	6.38	N	063170	500	88 억	346308	N	N	339	N	N
26	20230627	160527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14390	-200	5	-1.37	3613379430	249830	116.61	14560	14890	14230	18960	10220	14590	14463.73	2.14	0	-33749	15550	15070	14800	14320	14050	14935	14185	89	4370	500	10210	10	1	17774267	2558	56.21	1.99	12	1.41	256.00	7248.00	25900	20230126	-44.44	12600	20230601	14.21	25900	-44.44	20230126	12600	14.21	20230601	25900	-44.44	20230126	12600	14.21	20230601	6.48	N	063170	500	88 억	380864	N	N	339	N	N
27	20230627	150530	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14390	-200	5	-1.37	3427456630	236902	110.57	14560	14890	14230	18960	10220	14590	14467.82	2.14	0	-33866	15550	15070	14800	14320	14050	14935	14185	89	4370	500	10210	10	1	17774267	2558	56.21	1.99	12	1.33	256.00	7248.00	25900	20230126	-44.44	12600	20230601	14.21	25900	-44.44	20230126	12600	14.21	20230601	25900	-44.44	20230126	12600	14.21	20230601	6.48	N	063170	500	88 억	380864	N	N	46	N	N
28	20230627	140536	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14400	-190	5	-1.30	3177612230	219568	102.48	14560	14890	14230	18960	10220	14590	14472.10	2.14	0	-35047	15550	15070	14800	14320	14050	14935	14185	89	4370	500	10210	10	1	17774267	2559	56.25	1.99	12	1.24	256.00	7248.00	25900	20230126	-44.40	12600	20230601	14.29	25900	-44.40	20230126	12600	14.29	20230601	25900	-44.40	20230126	12600	14.29	20230601	6.48	N	063170	500	88 억	380864	N	N	46	N	N
29	20230627	130534	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14270	-320	5	-2.19	2983526590	206062	96.18	14560	14890	14230	18960	10220	14590	14478.77	2.14	0	-32109	15550	15070	14800	14320	14050	14935	14185	89	4370	500	10210	10	1	17774267	2536	55.74	1.97	12	1.16	256.00	7248.00	25900	20230126	-44.90	12600	20230601	13.25	25900	-44.90	20230126	12600	13.25	20230601	25900	-44.90	20230126	12600	13.25	20230601	6.48	N	063170	500	88 억	380864	N	N	46	N	N
30	20230627	120537	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14380	-210	5	-1.44	2805315820	193611	90.37	14560	14890	14230	18960	10220	14590	14489.44	2.14	0	-27321	15550	15070	14800	14320	14050	14935	14185	89	4370	500	10210	10	1	17774267	2556	56.17	1.98	12	1.09	256.00	7248.00	25900	20230126	-44.48	12600	20230601	14.13	25900	-44.48	20230126	12600	14.13	20230601	25900	-44.48	20230126	12600	14.13	20230601	6.48	N	063170	500	88 억	380864	N	N	46	N	N
31	20230627	110539	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14440	-150	5	-1.03	1551413200	106870	49.88	14560	14890	14310	18960	10220	14590	14516.82	2.14	0	3374	15550	15070	14800	14320	14050	14935	14185	89	4370	500	10210	10	1	17774267	2567	56.41	1.99	12	0.60	256.00	7248.00	25900	20230126	-44.25	12600	20230601	14.60	25900	-44.25	20230126	12600	14.60	20230601	25900	-44.25	20230126	12600	14.60	20230601	6.48	N	063170	500	88 억	380864	N	N	46	N	N
32	20230627	100525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14640	50	2	0.34	1090422570	75016	35.01	14560	14890	14310	18960	10220	14590	14535.86	2.14	0	4471	15550	15070	14800	14320	14050	14935	14185	89	4370	500	10210	10	1	17774267	2602	57.19	2.02	12	0.42	256.00	7248.00	25900	20230126	-43.47	12600	20230601	16.19	25900	-43.47	20230126	12600	16.19	20230601	25900	-43.47	20230126	12600	16.19	20230601	6.48	N	063170	500	88 억	380864	N	N	46	N	N
33	20230627	090527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14480	-110	5	-0.75	324103510	22489	10.50	14560	14560	14310	18960	10220	14590	14411.55	2.14	0	5347	15550	15070	14800	14320	14050	14935	14185	89	4370	500	10210	10	1	17774267	2574	56.56	2.00	12	0.13	256.00	7248.00	25900	20230126	-44.09	12600	20230601	14.92	25900	-44.09	20230126	12600	14.92	20230601	25900	-44.09	20230126	12600	14.92	20230601	6.48	N	063170	500	88 억	380864	N	N	46	N	N
34	20230626	160526	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14590	-510	5	-3.38	3118742620	212029	41.86	15150	15280	14530	19630	10570	15100	14709.27	2.32	0	-32018	15953	15526	15023	14596	14093	15740	14810	89	4530	500	10570	10	1	17774267	2593	56.99	2.01	12	1.19	256.00	7248.00	25900	20230126	-43.67	12600	20230601	15.79	25900	-43.67	20230126	12600	15.79	20230601	25900	-43.67	20230126	12600	15.79	20230601	6.31	N	063170	500	88 억	412396	N	N	46	N	N
35	20230626	150529	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14610	-490	5	-3.25	2929413290	199071	39.30	15150	15280	14530	19630	10570	15100	14715.42	2.32	0	-32388	15953	15526	15023	14596	14093	15740	14810	89	4530	500	10570	10	1	17774267	2597	57.07	2.02	12	1.12	256.00	7248.00	25900	20230126	-43.59	12600	20230601	15.95	25900	-43.59	20230126	12600	15.95	20230601	25900	-43.59	20230126	12600	15.95	20230601	6.31	N	063170	500	88 억	412396	N	N	116	N	N
36	20230626	140529	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14690	-410	5	-2.72	2597953620	176428	34.83	15150	15280	14530	19630	10570	15100	14725.29	2.32	0	-24564	15953	15526	15023	14596	14093	15740	14810	89	4530	500	10570	10	1	17774267	2611	57.38	2.03	12	0.99	256.00	7248.00	25900	20230126	-43.28	12600	20230601	16.59	25900	-43.28	20230126	12600	16.59	20230601	25900	-43.28	20230126	12600	16.59	20230601	6.31	N	063170	500	88 억	412396	N	N	116	N	N
37	20230626	130528	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14660	-440	5	-2.91	2379942960	161604	31.90	15150	15280	14530	19630	10570	15100	14727.01	2.32	0	-23061	15953	15526	15023	14596	14093	15740	14810	89	4530	500	10570	10	1	17774267	2606	57.27	2.02	12	0.91	256.00	7248.00	25900	20230126	-43.40	12600	20230601	16.35	25900	-43.40	20230126	12600	16.35	20230601	25900	-43.40	20230126	12600	16.35	20230601	6.31	N	063170	500	88 억	412396	N	N	116	N	N
38	20230626	120525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14630	-470	5	-3.11	2200310050	149317	29.48	15150	15280	14530	19630	10570	15100	14735.83	2.32	0	-18676	15953	15526	15023	14596	14093	15740	14810	89	4530	500	10570	10	1	17774267	2600	57.15	2.02	12	0.84	256.00	7248.00	25900	20230126	-43.51	12600	20230601	16.11	25900	-43.51	20230126	12600	16.11	20230601	25900	-43.51	20230126	12600	16.11	20230601	6.31	N	063170	500	88 억	412396	N	N	116	N	N
39	20230626	110525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14620	-480	5	-3.18	1795408890	121532	23.99	15150	15280	14600	19630	10570	15100	14773.14	2.32	0	-15663	15953	15526	15023	14596	14093	15740	14810	89	4530	500	10570	10	1	17774267	2599	57.11	2.02	12	0.68	256.00	7248.00	25900	20230126	-43.55	12600	20230601	16.03	25900	-43.55	20230126	12600	16.03	20230601	25900	-43.55	20230126	12600	16.03	20230601	6.31	N	063170	500	88 억	412396	N	N	116	N	N
40	20230626	100526	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14670	-430	5	-2.85	1221009300	82394	16.27	15150	15280	14670	19630	10570	15100	14819.15	2.32	0	-14849	15953	15526	15023	14596	14093	15740	14810	89	4530	500	10570	10	1	17774267	2607	57.30	2.02	12	0.46	256.00	7248.00	25900	20230126	-43.36	12600	20230601	16.43	25900	-43.36	20230126	12600	16.43	20230601	25900	-43.36	20230126	12600	16.43	20230601	6.31	N	063170	500	88 억	412396	N	N	116	N	N
41	20230626	090527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14900	-200	5	-1.32	173301290	11538	2.28	15150	15280	14870	19630	10570	15100	15020.05	2.32	0	-2657	15953	15526	15023	14596	14093	15740	14810	89	4530	500	10570	10	1	17774267	2648	58.20	2.06	12	0.06	256.00	7248.00	25900	20230126	-42.47	12600	20230601	18.25	25900	-42.47	20230126	12600	18.25	20230601	25900	-42.47	20230126	12600	18.25	20230601	6.31	N	063170	500	88 억	412396	N	N	116	N	N
42	20230623	165750	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15100	-50	5	-0.33	7622015990	504001	34.09	15000	15450	14520	19690	10610	15150	15123.02	2.50	0	-34722	16423	15786	14683	14046	12943	16105	14365	89	4540	500	10600	10	1	17774267	2684	58.98	2.08	12	2.84	256.00	7248.00	25900	20230126	-41.70	12600	20230601	19.84	25900	-41.70	20230126	12600	19.84	20230601	25900	-41.70	20230126	12600	19.84	20230601	6.37	N	063170	500	88 억	444370	N	N	116	N	N
43	20230623	140432	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15370	220	2	1.45	6388629550	423301	28.63	15000	15450	14520	19690	10610	15150	15092.40	2.50	0	-25122	16423	15786	14683	14046	12943	16105	14365	89	4540	500	10600	10	1	17774267	2732	60.04	2.12	12	2.38	256.00	7248.00	25900	20230126	-40.66	12600	20230601	21.98	25900	-40.66	20230126	12600	21.98	20230601	25900	-40.66	20230126	12600	21.98	20230601	6.37	N	063170	500	88 억	444370	N	N	56	N	N
44	20230622	160242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15150	1490	2	10.91	21869970380	1471596	700.09	13600	15320	13580	17750	9570	13660	14861.23	2.21	0	52264	14340	14000	13790	13450	13240	14170	13620	89	4090	500	9560	10	1	17774267	2693	59.18	2.09	12	8.28	256.00	7248.00	25900	20230126	-41.51	12600	20230601	20.24	25900	-41.51	20230126	12600	20.24	20230601	25900	-41.51	20230126	12600	20.24	20230601	6.40	N	063170	500	88 억	392602	N	N	56	N	N
45	20230622	150101	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15220	1560	2	11.42	20851776020	1404434	668.14	13600	15320	13580	17750	9570	13660	14847.16	2.21	0	54980	14340	14000	13790	13450	13240	14170	13620	89	4090	500	9560	10	1	17774267	2705	59.45	2.10	12	7.90	256.00	7248.00	25900	20230126	-41.24	12600	20230601	20.79	25900	-41.24	20230126	12600	20.79	20230601	25900	-41.24	20230126	12600	20.79	20230601	6.40	N	063170	500	88 억	392602	N	N	96	N	N
46	20230622	140645	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15100	1440	2	10.54	18723693430	1264222	601.43	13600	15320	13580	17750	9570	13660	14810.51	2.21	0	55114	14340	14000	13790	13450	13240	14170	13620	89	4090	500	9560	10	1	17774267	2684	58.98	2.08	12	7.11	256.00	7248.00	25900	20230126	-41.70	12600	20230601	19.84	25900	-41.70	20230126	12600	19.84	20230601	25900	-41.70	20230126	12600	19.84	20230601	6.40	N	063170	500	88 억	392602	N	N	96	N	N
47	20230622	130955	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15080	1420	2	10.40	15149651770	1028078	489.09	13600	15140	13580	17750	9570	13660	14735.97	2.21	0	50741	14340	14000	13790	13450	13240	14170	13620	89	4090	500	9560	10	1	17774267	2680	58.91	2.08	12	5.78	256.00	7248.00	25900	20230126	-41.78	12600	20230601	19.68	25900	-41.78	20230126	12600	19.68	20230601	25900	-41.78	20230126	12600	19.68	20230601	6.40	N	063170	500	88 억	392602	N	N	96	N	N
48	20230622	120551	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14950	1290	2	9.44	13744281090	934442	444.54	13600	15140	13580	17750	9570	13660	14708.62	2.21	0	40726	14340	14000	13790	13450	13240	14170	13620	89	4090	500	9560	10	1	17774267	2657	58.40	2.06	12	5.26	256.00	7248.00	25900	20230126	-42.28	12600	20230601	18.65	25900	-42.28	20230126	12600	18.65	20230601	25900	-42.28	20230126	12600	18.65	20230601	6.40	N	063170	500	88 억	392602	N	N	96	N	N
49	20230622	110942	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14880	1220	2	8.93	11929171980	812580	386.57	13600	15140	13580	17750	9570	13660	14680.70	2.21	0	25945	14340	14000	13790	13450	13240	14170	13620	89	4090	500	9560	10	1	17774267	2645	58.12	2.05	12	4.57	256.00	7248.00	25900	20230126	-42.55	12600	20230601	18.10	25900	-42.55	20230126	12600	18.10	20230601	25900	-42.55	20230126	12600	18.10	20230601	6.40	N	063170	500	88 억	392602	N	N	96	N	N
50	20230622	100221	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14650	990	2	7.25	3664018440	255830	121.71	13600	14750	13580	17750	9570	13660	14322.26	2.21	0	29025	14340	14000	13790	13450	13240	14170	13620	89	4090	500	9560	10	1	17774267	2604	57.23	2.02	12	1.44	256.00	7248.00	25900	20230126	-43.44	12600	20230601	16.27	25900	-43.44	20230126	12600	16.27	20230601	25900	-43.44	20230126	12600	16.27	20230601	6.40	N	063170	500	88 억	392602	N	N	96	N	N
51	20230622	090242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13600	-60	5	-0.44	38338810	2818	1.34	13600	13690	13580	17750	9570	13660	13603.61	2.21	0	-239	14340	14000	13790	13450	13240	14170	13620	89	4090	500	9560	10	1	17774267	2417	53.12	1.88	12	0.02	256.00	7248.00	25900	20230126	-47.49	12600	20230601	7.94	25900	-47.49	20230126	12600	7.94	20230601	25900	-47.49	20230126	12600	7.94	20230601	6.40	N	063170	500	88 억	392602	N	N	96	N	N
52	20230621	160114	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13660	170	2	1.26	2918418610	209687	346.78	13650	14130	13580	17530	9450	13490	13918.66	2.22	0	-2486	13910	13700	13570	13360	13230	13635	13295	89	4040	500	9440	10	1	17774267	2428	53.36	1.88	12	1.18	256.00	7248.00	25900	20230126	-47.26	12600	20230601	8.41	25900	-47.26	20230126	12600	8.41	20230601	25900	-47.26	20230126	12600	8.41	20230601	6.42	N	063170	500	88 억	394850	N	N	96	N	N
53	20230621	150657	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13680	190	2	1.41	2790397420	200328	331.31	13650	14130	13580	17530	9450	13490	13929.36	2.22	0	-2809	13910	13700	13570	13360	13230	13635	13295	89	4040	500	9440	10	1	17774267	2432	53.44	1.89	12	1.13	256.00	7248.00	25900	20230126	-47.18	12600	20230601	8.57	25900	-47.18	20230126	12600	8.57	20230601	25900	-47.18	20230126	12600	8.57	20230601	6.42	N	063170	500	88 억	394850	N	N	188	N	N
54	20230621	140557	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13780	290	2	2.15	2553750050	183093	302.80	13650	14130	13580	17530	9450	13490	13948.08	2.22	0	-3953	13910	13700	13570	13360	13230	13635	13295	89	4040	500	9440	10	1	17774267	2449	53.83	1.90	12	1.03	256.00	7248.00	25900	20230126	-46.80	12600	20230601	9.37	25900	-46.80	20230126	12600	9.37	20230601	25900	-46.80	20230126	12600	9.37	20230601	6.42	N	063170	500	88 억	394850	N	N	188	N	N
55	20230621	130423	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13900	410	2	3.04	2404534920	172312	284.97	13650	14130	13580	17530	9450	13490	13954.81	2.22	0	-53	13910	13700	13570	13360	13230	13635	13295	89	4040	500	9440	10	1	17774267	2471	54.30	1.92	12	0.97	256.00	7248.00	25900	20230126	-46.33	12600	20230601	10.32	25900	-46.33	20230126	12600	10.32	20230601	25900	-46.33	20230126	12600	10.32	20230601	6.42	N	063170	500	88 억	394850	N	N	188	N	N
56	20230621	120854	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13940	450	2	3.34	2185565850	156637	259.05	13650	14130	13580	17530	9450	13490	13953.36	2.22	0	546	13910	13700	13570	13360	13230	13635	13295	89	4040	500	9440	10	1	17774267	2478	54.45	1.92	12	0.88	256.00	7248.00	25900	20230126	-46.18	12600	20230601	10.63	25900	-46.18	20230126	12600	10.63	20230601	25900	-46.18	20230126	12600	10.63	20230601	6.42	N	063170	500	88 억	394850	N	N	188	N	N
57	20230621	110226	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13890	400	2	2.97	2026453950	145180	240.10	13650	14130	13580	17530	9450	13490	13958.54	2.22	0	-77	13910	13700	13570	13360	13230	13635	13295	89	4040	500	9440	10	1	17774267	2469	54.26	1.92	12	0.82	256.00	7248.00	25900	20230126	-46.37	12600	20230601	10.24	25900	-46.37	20230126	12600	10.24	20230601	25900	-46.37	20230126	12600	10.24	20230601	6.42	N	063170	500	88 억	394850	N	N	188	N	N
58	20230621	100844	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13900	410	2	3.04	1703437500	121806	201.45	13650	14130	13580	17530	9450	13490	13985.24	2.22	0	-416	13910	13700	13570	13360	13230	13635	13295	89	4040	500	9440	10	1	17774267	2471	54.30	1.92	12	0.69	256.00	7248.00	25900	20230126	-46.33	12600	20230601	10.32	25900	-46.33	20230126	12600	10.32	20230601	25900	-46.33	20230126	12600	10.32	20230601	6.42	N	063170	500	88 억	394850	N	N	188	N	N
59	20230621	090405	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13980	490	2	3.63	130407060	9465	15.65	13650	13980	13580	17530	9450	13490	13780.86	2.22	0	4768	13910	13700	13570	13360	13230	13635	13295	89	4040	500	9440	10	1	17774267	2485	54.61	1.93	12	0.05	256.00	7248.00	25900	20230126	-46.02	12600	20230601	10.95	25900	-46.02	20230126	12600	10.95	20230601	25900	-46.02	20230126	12600	10.95	20230601	6.42	N	063170	500	88 억	394850	N	N	188	N	N
60	20230620	160125	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13490	-200	5	-1.46	817743120	60277	103.20	13680	13780	13440	17790	9590	13690	13567.99	2.26	0	-5989	13916	13802	13586	13472	13256	13860	13530	89	4100	500	9580	10	1	17774267	2398	52.70	1.86	12	0.34	256.00	7248.00	25900	20230126	-47.92	12600	20230601	7.06	25900	-47.92	20230126	12600	7.06	20230601	25900	-47.92	20230126	12600	7.06	20230601	6.43	N	063170	500	88 억	400829	N	N	188	N	N
61	20230620	150409	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13520	-170	5	-1.24	735844850	54196	92.79	13680	13780	13440	17790	9590	13690	13577.47	2.26	0	-5252	13916	13802	13586	13472	13256	13860	13530	89	4100	500	9580	10	1	17774267	2403	52.81	1.87	12	0.30	256.00	7248.00	25900	20230126	-47.80	12600	20230601	7.30	25900	-47.80	20230126	12600	7.30	20230601	25900	-47.80	20230126	12600	7.30	20230601	6.43	N	063170	500	88 억	400829	N	N	107	N	N
62	20230620	140915	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13450	-240	5	-1.75	683903040	50339	86.19	13680	13780	13450	17790	9590	13690	13585.95	2.26	0	-4226	13916	13802	13586	13472	13256	13860	13530	89	4100	500	9580	10	1	17774267	2391	52.54	1.86	12	0.28	256.00	7248.00	25900	20230126	-48.07	12600	20230601	6.75	25900	-48.07	20230126	12600	6.75	20230601	25900	-48.07	20230126	12600	6.75	20230601	6.43	N	063170	500	88 억	400829	N	N	107	N	N
63	20230620	130139	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13540	-150	5	-1.10	587925320	43219	74.00	13680	13780	13470	17790	9590	13690	13603.40	2.26	0	-2743	13916	13802	13586	13472	13256	13860	13530	89	4100	500	9580	10	1	17774267	2407	52.89	1.87	12	0.24	256.00	7248.00	25900	20230126	-47.72	12600	20230601	7.46	25900	-47.72	20230126	12600	7.46	20230601	25900	-47.72	20230126	12600	7.46	20230601	6.43	N	063170	500	88 억	400829	N	N	107	N	N
64	20230620	120818	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13560	-130	5	-0.95	458919130	33674	57.66	13680	13780	13510	17790	9590	13690	13628.29	2.26	0	-542	13916	13802	13586	13472	13256	13860	13530	89	4100	500	9580	10	1	17774267	2410	52.97	1.87	12	0.19	256.00	7248.00	25900	20230126	-47.64	12600	20230601	7.62	25900	-47.64	20230126	12600	7.62	20230601	25900	-47.64	20230126	12600	7.62	20230601	6.43	N	063170	500	88 억	400829	N	N	107	N	N
65	20230620	110943	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13670	-20	5	-0.15	419920960	30805	52.74	13680	13780	13510	17790	9590	13690	13631.58	2.26	0	96	13916	13802	13586	13472	13256	13860	13530	89	4100	500	9580	10	1	17774267	2430	53.40	1.89	12	0.17	256.00	7248.00	25900	20230126	-47.22	12600	20230601	8.49	25900	-47.22	20230126	12600	8.49	20230601	25900	-47.22	20230126	12600	8.49	20230601	6.43	N	063170	500	88 억	400829	N	N	107	N	N
66	20230620	100801	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13680	-10	5	-0.07	212643860	15646	26.79	13680	13690	13510	17790	9590	13690	13590.93	2.26	0	-908	13916	13802	13586	13472	13256	13860	13530	89	4100	500	9580	10	1	17774267	2432	53.44	1.89	12	0.09	256.00	7248.00	25900	20230126	-47.18	12600	20230601	8.57	25900	-47.18	20230126	12600	8.57	20230601	25900	-47.18	20230126	12600	8.57	20230601	6.43	N	063170	500	88 억	400829	N	N	107	N	N
67	20230620	090928	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13620	-70	5	-0.51	27291900	2012	3.44	13680	13680	13510	17790	9590	13690	13564.50	2.26	0	-279	13916	13802	13586	13472	13256	13860	13530	89	4100	500	9580	10	1	17774267	2421	53.20	1.88	12	0.01	256.00	7248.00	25900	20230126	-47.41	12600	20230601	8.10	25900	-47.41	20230126	12600	8.10	20230601	25900	-47.41	20230126	12600	8.10	20230601	6.43	N	063170	500	88 억	400829	N	N	107	N	N
68	20230619	160205	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13690	90	2	0.66	790629810	58339	76.77	13500	13700	13370	17680	9520	13600	13551.43	2.24	0	2904	13886	13742	13546	13402	13206	13815	13475	89	4080	500	9520	10	1	17774267	2433	53.48	1.89	12	0.33	256.00	7248.00	28050	20220616	-51.19	12600	20230601	8.65	25900	-47.14	20230126	12600	8.65	20230601	25900	-47.14	20230126	12600	8.65	20230601	6.41	N	063170	500	88 억	397879	N	N	107	N	N
69	20230619	150707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13640	40	2	0.29	735710280	54321	71.49	13500	13700	13370	17680	9520	13600	13543.75	2.24	0	3327	13886	13742	13546	13402	13206	13815	13475	89	4080	500	9520	10	1	17774267	2424	53.28	1.88	12	0.31	256.00	7248.00	28050	20220616	-51.37	12600	20230601	8.25	25900	-47.34	20230126	12600	8.25	20230601	25900	-47.34	20230126	12600	8.25	20230601	6.41	N	063170	500	88 억	397879	N	N	72	N	N
70	20230619	140928	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13500	-100	5	-0.74	574545550	42492	55.92	13500	13700	13370	17680	9520	13600	13521.26	2.24	0	-1148	13886	13742	13546	13402	13206	13815	13475	89	4080	500	9520	10	1	17774267	2400	52.73	1.86	12	0.24	256.00	7248.00	28050	20220616	-51.87	12600	20230601	7.14	25900	-47.88	20230126	12600	7.14	20230601	25900	-47.88	20230126	12600	7.14	20230601	6.41	N	063170	500	88 억	397879	N	N	72	N	N
71	20230619	131003	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13600	0	3	0.00	424856830	31463	41.41	13500	13700	13370	17680	9520	13600	13503.38	2.24	0	-1805	13886	13742	13546	13402	13206	13815	13475	89	4080	500	9520	10	1	17774267	2417	53.12	1.88	12	0.18	256.00	7248.00	28050	20220616	-51.52	12600	20230601	7.94	25900	-47.49	20230126	12600	7.94	20230601	25900	-47.49	20230126	12600	7.94	20230601	6.41	N	063170	500	88 억	397879	N	N	72	N	N
72	20230619	120134	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13620	20	2	0.15	344894710	25582	33.67	13500	13700	13370	17680	9520	13600	13481.93	2.24	0	-1215	13886	13742	13546	13402	13206	13815	13475	89	4080	500	9520	10	1	17774267	2421	53.20	1.88	12	0.14	256.00	7248.00	28050	20220616	-51.44	12600	20230601	8.10	25900	-47.41	20230126	12600	8.10	20230601	25900	-47.41	20230126	12600	8.10	20230601	6.41	N	063170	500	88 억	397879	N	N	72	N	N
73	20230619	110626	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13500	-100	5	-0.74	222755490	16584	21.82	13500	13550	13370	17680	9520	13600	13431.95	2.24	0	-3012	13886	13742	13546	13402	13206	13815	13475	89	4080	500	9520	10	1	17774267	2400	52.73	1.86	12	0.09	256.00	7248.00	28050	20220616	-51.87	12600	20230601	7.14	25900	-47.88	20230126	12600	7.14	20230601	25900	-47.88	20230126	12600	7.14	20230601	6.41	N	063170	500	88 억	397879	N	N	72	N	N
74	20230619	100323	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13470	-130	5	-0.96	162548840	12104	15.93	13500	13550	13370	17680	9520	13600	13429.35	2.24	0	-2779	13886	13742	13546	13402	13206	13815	13475	89	4080	500	9520	10	1	17774267	2394	52.62	1.86	12	0.07	256.00	7248.00	28050	20220616	-51.98	12600	20230601	6.90	25900	-47.99	20230126	12600	6.90	20230601	25900	-47.99	20230126	12600	6.90	20230601	6.41	N	063170	500	88 억	397879	N	N	72	N	N
75	20230619	090535	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13500	-100	5	-0.74	19348660	1436	1.89	13500	13500	13420	17680	9520	13600	13474.00	2.24	0	-861	13886	13742	13546	13402	13206	13815	13475	89	4080	500	9520	10	1	17774267	2400	52.73	1.86	12	0.01	256.00	7248.00	28050	20220616	-51.87	12600	20230601	7.14	25900	-47.88	20230126	12600	7.14	20230601	25900	-47.88	20230126	12600	7.14	20230601	6.41	N	063170	500	88 억	397879	N	N	72	N	N
76	20230616	161006	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13600	210	2	1.57	1025642410	75826	89.60	13350	13690	13350	17400	9380	13390	13526.22	2.27	0	-5297	14036	13712	13476	13152	12916	13595	13035	89	4010	500	9370	10	1	17774267	2417	53.12	1.88	12	0.43	256.00	7248.00	28050	20220616	-51.52	12600	20230601	7.94	25900	-47.49	20230126	12600	7.94	20230601	28050	-51.52	20220616	12600	7.94	20230601	6.43	N	063170	500	88 억	403533	N	N	72	N	N
77	20230616	151018	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13440	50	2	0.37	920178240	68058	80.42	13350	13690	13350	17400	9380	13390	13520.58	2.27	0	-4198	14036	13712	13476	13152	12916	13595	13035	89	4010	500	9370	10	1	17774267	2389	52.50	1.85	12	0.38	256.00	7248.00	28050	20220616	-52.09	12600	20230601	6.67	25900	-48.11	20230126	12600	6.67	20230601	28050	-52.09	20220616	12600	6.67	20230601	6.43	N	063170	500	88 억	403533	N	N	80	N	N
78	20230616	140746	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13460	70	2	0.52	772112310	57033	67.39	13350	13690	13350	17400	9380	13390	13538.10	2.27	0	-4097	14036	13712	13476	13152	12916	13595	13035	89	4010	500	9370	10	1	17774267	2392	52.58	1.86	12	0.32	256.00	7248.00	28050	20220616	-52.01	12600	20230601	6.83	25900	-48.03	20230126	12600	6.83	20230601	28050	-52.01	20220616	12600	6.83	20230601	6.43	N	063170	500	88 억	403533	N	N	80	N	N
79	20230616	130845	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13530	140	2	1.05	592744530	43739	51.68	13350	13690	13350	17400	9380	13390	13552.00	2.27	0	4474	14036	13712	13476	13152	12916	13595	13035	89	4010	500	9370	10	1	17774267	2405	52.85	1.87	12	0.25	256.00	7248.00	28050	20220616	-51.76	12600	20230601	7.38	25900	-47.76	20230126	12600	7.38	20230601	28050	-51.76	20220616	12600	7.38	20230601	6.43	N	063170	500	88 억	403533	N	N	80	N	N
80	20230616	120914	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13570	180	2	1.34	527228770	38891	45.96	13350	13690	13350	17400	9380	13390	13556.75	2.27	0	4790	14036	13712	13476	13152	12916	13595	13035	89	4010	500	9370	10	1	17774267	2412	53.01	1.87	12	0.22	256.00	7248.00	28050	20220616	-51.62	12600	20230601	7.70	25900	-47.61	20230126	12600	7.70	20230601	28050	-51.62	20220616	12600	7.70	20230601	6.43	N	063170	500	88 억	403533	N	N	80	N	N
81	20230616	110114	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13530	140	2	1.05	408957840	30157	35.64	13350	13690	13350	17400	9380	13390	13561.19	2.27	0	4575	14036	13712	13476	13152	12916	13595	13035	89	4010	500	9370	10	1	17774267	2405	52.85	1.87	12	0.17	256.00	7248.00	28050	20220616	-51.76	12600	20230601	7.38	25900	-47.76	20230126	12600	7.38	20230601	28050	-51.76	20220616	12600	7.38	20230601	6.43	N	063170	500	88 억	403533	N	N	80	N	N
82	20230616	100647	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13670	280	2	2.09	308035850	22729	26.86	13350	13690	13350	17400	9380	13390	13552.83	2.27	0	4826	14036	13712	13476	13152	12916	13595	13035	89	4010	500	9370	10	1	17774267	2430	53.40	1.89	12	0.13	256.00	7248.00	28050	20220616	-51.27	12600	20230601	8.49	25900	-47.22	20230126	12600	8.49	20230601	28050	-51.27	20220616	12600	8.49	20230601	6.43	N	063170	500	88 억	403533	N	N	80	N	N
83	20230616	090807	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13470	80	2	0.60	54634680	4073	4.81	13350	13480	13350	17400	9380	13390	13414.10	2.27	0	-721	14036	13712	13476	13152	12916	13595	13035	89	4010	500	9370	10	1	17774267	2394	52.62	1.86	12	0.02	256.00	7248.00	28050	20220616	-51.98	12600	20230601	6.90	25900	-47.99	20230126	12600	6.90	20230601	28050	-51.98	20220616	12600	6.90	20230601	6.43	N	063170	500	88 억	403533	N	N	80	N	N
84	20230615	150525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13320	-70	5	-0.52	1060206630	78562	48.04	13480	13800	13240	17400	9380	13390	13495.16	2.35	0	-12564	14016	13702	13546	13232	13076	13625	13155	89	4010	500	9370	10	1	17774267	2368	52.03	1.84	12	0.44	256.00	7248.00	28050	20220616	-52.51	12600	20230601	5.71	25900	-48.57	20230126	12600	5.71	20230601	28050	-52.51	20220616	12600	5.71	20230601	6.28	N	063170	500	88 억	417352	N	N	74	N	N
85	20230615	140855	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13320	-70	5	-0.52	931122640	68876	42.12	13480	13800	13240	17400	9380	13390	13518.83	2.35	0	-9494	14016	13702	13546	13232	13076	13625	13155	89	4010	500	9370	10	1	17774267	2368	52.03	1.84	12	0.39	256.00	7248.00	28050	20220616	-52.51	12600	20230601	5.71	25900	-48.57	20230126	12600	5.71	20230601	28050	-52.51	20220616	12600	5.71	20230601	6.28	N	063170	500	88 억	417352	N	N	74	N	N
86	20230615	130906	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13350	-40	5	-0.30	890020500	65793	40.24	13480	13800	13240	17400	9380	13390	13527.59	2.35	0	-8135	14016	13702	13546	13232	13076	13625	13155	89	4010	500	9370	10	1	17774267	2373	52.15	1.84	12	0.37	256.00	7248.00	28050	20220616	-52.41	12600	20230601	5.95	25900	-48.46	20230126	12600	5.95	20230601	28050	-52.41	20220616	12600	5.95	20230601	6.28	N	063170	500	88 억	417352	N	N	74	N	N
87	20230615	120153	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13370	-20	5	-0.15	830498610	61331	37.51	13480	13800	13240	17400	9380	13390	13541.25	2.35	0	-7155	14016	13702	13546	13232	13076	13625	13155	89	4010	500	9370	10	1	17774267	2376	52.23	1.84	12	0.35	256.00	7248.00	28050	20220616	-52.34	12600	20230601	6.11	25900	-48.38	20230126	12600	6.11	20230601	28050	-52.34	20220616	12600	6.11	20230601	6.28	N	063170	500	88 억	417352	N	N	74	N	N
88	20230615	111023	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13320	-70	5	-0.52	721478800	53117	32.48	13480	13800	13250	17400	9380	13390	13582.82	2.35	0	-4982	14016	13702	13546	13232	13076	13625	13155	89	4010	500	9370	10	1	17774267	2368	52.03	1.84	12	0.30	256.00	7248.00	28050	20220616	-52.51	12600	20230601	5.71	25900	-48.57	20230126	12600	5.71	20230601	28050	-52.51	20220616	12600	5.71	20230601	6.28	N	063170	500	88 억	417352	N	N	74	N	N
89	20230611	184608	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14390	1420	2	10.95	15736044570	1097219	1191.64	13060	14840	13060	16860	9080	12970	14340.36	2.91	59311	58031	13550	13260	13060	12770	12570	13160	12670	89	3890	500	9070	10	1	17774267	2558	56.21	1.99	12	6.17	256.00	7248.00	28050	20220616	-48.70	12600	20230601	14.21	25900	-44.44	20230126	12600	14.21	20230601	28050	-48.70	20220616	12600	14.21	20230601	6.41	N	063170	500	88 억	517665	N	N	3	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History