KissMeData/060280/price/prices-20230601.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160525	59	100.00	KOSDAQ		유통	N	N	N	N	N	18440	1090	2	6.28	17785418920	987302	74.72	17600	18470	17310	22550	12150	17350	18014.34	1.29	0	11267	18603	17976	17523	16896	16443	17750	16670	205	5200	500	11100	10	1	40955990	7552	-219.52	8.79	12	2.41	-84.00	2099.00	20250	20230627	-8.94	6080	20220930	203.29	20250	-8.94	20230627	6650	177.29	20230103	20250	-8.94	20230627	6080	203.29	20220930	2.37	N	060280	500	204 억	526307	N	N	230	N	Y
3	20230630	150529	59	100.00	KOSDAQ		유통	N	N	N	N	N	18470	1120	2	6.46	15038227720	838322	63.44	17600	18470	17310	22550	12150	17350	17944.31	1.29	0	10689	18603	17976	17523	16896	16443	17750	16670	205	5200	500	11100	10	1	40955990	7565	-219.88	8.80	12	2.05	-84.00	2099.00	20250	20230627	-8.79	6080	20220930	203.78	20250	-8.79	20230627	6650	177.74	20230103	20250	-8.79	20230627	6080	203.78	20220930	2.37	N	060280	500	204 억	526307	N	N	115	N	Y
4	20230630	140526	59	100.00	KOSDAQ		유통	N	N	N	N	N	18210	860	2	4.96	10959984340	617044	46.70	17600	18210	17310	22550	12150	17350	17767.64	1.29	0	5894	18603	17976	17523	16896	16443	17750	16670	205	5200	500	11100	10	1	40955990	7458	-216.79	8.68	12	1.51	-84.00	2099.00	20250	20230627	-10.07	6080	20220930	199.51	20250	-10.07	20230627	6650	173.83	20230103	20250	-10.07	20230627	6080	199.51	20220930	2.37	N	060280	500	204 억	526307	N	N	115	N	Y
5	20230630	130528	59	100.00	KOSDAQ		유통	N	N	N	N	N	17930	580	2	3.34	8907352960	503732	38.12	17600	17960	17310	22550	12150	17350	17688.24	1.29	0	1991	18603	17976	17523	16896	16443	17750	16670	205	5200	500	11100	10	1	40955990	7343	-213.45	8.54	12	1.23	-84.00	2099.00	20250	20230627	-11.46	6080	20220930	194.90	20250	-11.46	20230627	6650	169.62	20230103	20250	-11.46	20230627	6080	194.90	20220930	2.37	N	060280	500	204 억	526307	N	N	115	N	Y
6	20230630	120524	59	100.00	KOSDAQ		유통	N	N	N	N	N	17960	610	2	3.52	7498932090	425158	32.18	17600	17960	17310	22550	12150	17350	17643.67	1.29	0	-293	18603	17976	17523	16896	16443	17750	16670	205	5200	500	11100	10	1	40955990	7356	-213.81	8.56	12	1.04	-84.00	2099.00	20250	20230627	-11.31	6080	20220930	195.39	20250	-11.31	20230627	6650	170.08	20230103	20250	-11.31	20230627	6080	195.39	20220930	2.37	N	060280	500	204 억	526307	N	N	115	N	Y
7	20230630	110527	59	100.00	KOSDAQ		유통	N	N	N	N	N	17860	510	2	2.94	5929916090	337612	25.55	17600	17860	17310	22550	12150	17350	17569.64	1.29	0	-4891	18603	17976	17523	16896	16443	17750	16670	205	5200	500	11100	10	1	40955990	7315	-212.62	8.51	12	0.82	-84.00	2099.00	20250	20230627	-11.80	6080	20220930	193.75	20250	-11.80	20230627	6650	168.57	20230103	20250	-11.80	20230627	6080	193.75	20220930	2.37	N	060280	500	204 억	526307	N	N	115	N	Y
8	20230630	100527	59	100.00	KOSDAQ		유통	N	N	N	N	N	17310	-40	5	-0.23	4219004850	241080	18.24	17600	17600	17310	22550	12150	17350	17505.74	1.29	0	-11315	18603	17976	17523	16896	16443	17750	16670	205	5200	500	11100	10	1	40955990	7089	-206.07	8.25	12	0.59	-84.00	2099.00	20250	20230627	-14.52	6080	20220930	184.70	20250	-14.52	20230627	6650	160.30	20230103	20250	-14.52	20230627	6080	184.70	20220930	2.37	N	060280	500	204 억	526307	N	N	115	N	Y
9	20230630	090528	59	100.00	KOSDAQ		유통	N	N	N	N	N	17600	250	2	1.44	1034937250	58920	4.46	17600	17600	17600	22550	12150	17350	17600.00	1.29	0	-7445	18603	17976	17523	16896	16443	17750	16670	205	5200	500	11100	10	1	40955990	7208	-209.52	8.38	12	0.14	-84.00	2099.00	20250	20230627	-13.09	6080	20220930	189.47	20250	-13.09	20230627	6650	164.66	20230103	20250	-13.09	20230627	6080	189.47	20220930	2.37	N	060280	500	204 억	526307	N	N	115	N	Y
10	20230629	160526	59	100.00	KOSDAQ		유통	N	N	N	N	N	17350	-260	5	-1.48	22027400780	1249633	15.29	17400	18150	17070	22850	12330	17610	17628.10	1.07	0	98317	19443	18526	17883	16966	16323	18205	16645	205	5260	500	11270	10	1	40955990	7106	-206.55	8.27	12	3.05	-84.00	2099.00	20250	20230627	-14.32	6080	20220930	185.36	20250	-14.32	20230627	6650	160.90	20230103	20250	-14.32	20230627	6080	185.36	20220930	2.30	N	060280	500	204 억	436753	N	N	115	N	Y
11	20230629	150523	59	100.00	KOSDAQ		유통	N	N	N	N	N	17150	-460	5	-2.61	20446520830	1158516	14.17	17400	18150	17070	22850	12330	17610	17650.01	1.07	0	79216	19443	18526	17883	16966	16323	18205	16645	205	5260	500	11270	10	1	40955990	7024	-204.17	8.17	12	2.83	-84.00	2099.00	20250	20230627	-15.31	6080	20220930	182.07	20250	-15.31	20230627	6650	157.89	20230103	20250	-15.31	20230627	6080	182.07	20220930	2.30	N	060280	500	204 억	436753	N	N	8699	N	Y
12	20230629	140523	59	100.00	KOSDAQ		유통	N	N	N	N	N	17640	30	2	0.17	16553570300	932453	11.41	17400	18150	17070	22850	12330	17610	17757.87	1.07	0	67907	19443	18526	17883	16966	16323	18205	16645	205	5260	500	11270	10	1	40955990	7225	-210.00	8.40	12	2.28	-84.00	2099.00	20250	20230627	-12.89	6080	20220930	190.13	20250	-12.89	20230627	6650	165.26	20230103	20250	-12.89	20230627	6080	190.13	20220930	2.30	N	060280	500	204 억	436753	N	N	8699	N	Y
13	20230629	130523	59	100.00	KOSDAQ		유통	N	N	N	N	N	18150	540	2	3.07	14682734110	827144	10.12	17400	18150	17070	22850	12330	17610	17756.89	1.07	0	58687	19443	18526	17883	16966	16323	18205	16645	205	5260	500	11270	10	1	40955990	7434	-216.07	8.65	12	2.02	-84.00	2099.00	20250	20230627	-10.37	6080	20220930	198.52	20250	-10.37	20230627	6650	172.93	20230103	20250	-10.37	20230627	6080	198.52	20220930	2.30	N	060280	500	204 억	436753	N	N	8699	N	Y
14	20230629	120525	59	100.00	KOSDAQ		유통	N	N	N	N	N	18070	460	2	2.61	12559547110	710164	8.69	17400	18070	17070	22850	12330	17610	17689.03	1.07	0	41583	19443	18526	17883	16966	16323	18205	16645	205	5260	500	11270	10	1	40955990	7401	-215.12	8.61	12	1.73	-84.00	2099.00	20250	20230627	-10.77	6080	20220930	197.20	20250	-10.77	20230627	6650	171.73	20230103	20250	-10.77	20230627	6080	197.20	20220930	2.30	N	060280	500	204 억	436753	N	N	8699	N	Y
15	20230629	110525	59	100.00	KOSDAQ		유통	N	N	N	N	N	18030	420	2	2.39	9843948840	559723	6.85	17400	18030	17070	22850	12330	17610	17585.77	1.07	0	25386	19443	18526	17883	16966	16323	18205	16645	205	5260	500	11270	10	1	40955990	7384	-214.64	8.59	12	1.37	-84.00	2099.00	20250	20230627	-10.96	6080	20220930	196.55	20250	-10.96	20230627	6650	171.13	20230103	20250	-10.96	20230627	6080	196.55	20220930	2.30	N	060280	500	204 억	436753	N	N	8699	N	Y
16	20230629	100525	59	100.00	KOSDAQ		유통	N	N	N	N	N	17580	-30	5	-0.17	6197539170	356664	4.36	17400	17580	17070	22850	12330	17610	17352.99	1.07	0	-424	19443	18526	17883	16966	16323	18205	16645	205	5260	500	11270	10	1	40955990	7200	-209.29	8.38	12	0.87	-84.00	2099.00	20250	20230627	-13.19	6080	20220930	189.14	20250	-13.19	20230627	6650	164.36	20230103	20250	-13.19	20230627	6080	189.14	20220930	2.30	N	060280	500	204 억	436753	N	N	8699	N	Y
17	20230629	090518	59	100.00	KOSDAQ		유통	N	N	N	N	N	17400	-210	5	-1.19	1392856590	79657	0.97	17400	17400	17400	22850	12330	17610	17400.00	1.07	0	-3948	19443	18526	17883	16966	16323	18205	16645	205	5260	500	11270	10	1	40955990	7126	-207.14	8.29	12	0.19	-84.00	2099.00	20250	20230627	-14.07	6080	20220930	186.18	20250	-14.07	20230627	6650	161.65	20230103	20250	-14.07	20230627	6080	186.18	20220930	2.30	N	060280	500	204 억	436753	N	N	8699	N	Y
18	20230628	160519	57	100.00	KOSDAQ		유통	N	N	N	N	N	17610	10	2	0.06	146192802470	8079637	42.77	17730	18800	17240	22850	12320	17600	18095.70	1.51	0	-181123	21580	19590	18260	16270	14940	20585	17265	205	5265	500	11260	10	1	40955990	7212	-209.64	8.39	12	19.73	-84.00	2099.00	20250	20230627	-13.04	6080	20220930	189.64	20250	-13.04	20230627	6650	164.81	20230103	20250	-13.04	20230627	6080	189.64	20220930	2.07	N	060280	500	204 억	618554	N	N	8699	N	N
19	20230628	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	18000	400	2	2.27	140119269130	7736691	40.95	17730	18800	17240	22850	12320	17600	18111.99	1.51	0	-215805	21580	19590	18260	16270	14940	20585	17265	205	5265	500	11260	10	1	40955990	7372	-214.29	8.58	12	18.89	-84.00	2099.00	20250	20230627	-11.11	6080	20220930	196.05	20250	-11.11	20230627	6650	170.68	20230103	20250	-11.11	20230627	6080	196.05	20220930	2.07	N	060280	500	204 억	618554	N	N	1	N	N
20	20230628	140520	57	100.00	KOSDAQ		유통	N	N	N	N	N	17940	340	2	1.93	133351773910	7359333	38.95	17730	18800	17240	22850	12320	17600	18121.15	1.51	0	-225823	21580	19590	18260	16270	14940	20585	17265	205	5265	500	11260	10	1	40955990	7348	-213.57	8.55	12	17.97	-84.00	2099.00	20250	20230627	-11.41	6080	20220930	195.07	20250	-11.41	20230627	6650	169.77	20230103	20250	-11.41	20230627	6080	195.07	20220930	2.07	N	060280	500	204 억	618554	N	N	1	N	N
21	20230628	130521	57	100.00	KOSDAQ		유통	N	N	N	N	N	18220	620	2	3.52	123620214750	6824636	36.12	17730	18800	17240	22850	12320	17600	18114.94	1.51	0	-235336	21580	19590	18260	16270	14940	20585	17265	205	5265	500	11260	10	1	40955990	7462	-216.90	8.68	12	16.66	-84.00	2099.00	20250	20230627	-10.02	6080	20220930	199.67	20250	-10.02	20230627	6650	173.98	20230103	20250	-10.02	20230627	6080	199.67	20220930	2.07	N	060280	500	204 억	618554	N	N	1	N	N
22	20230628	120503	57	100.00	KOSDAQ		유통	N	N	N	N	N	18100	500	2	2.84	118207686330	6524719	34.54	17730	18800	17240	22850	12320	17600	18118.08	1.51	0	-254230	21580	19590	18260	16270	14940	20585	17265	205	5265	500	11260	10	1	40955990	7413	-215.48	8.62	12	15.93	-84.00	2099.00	20250	20230627	-10.62	6080	20220930	197.70	20250	-10.62	20230627	6650	172.18	20230103	20250	-10.62	20230627	6080	197.70	20220930	2.07	N	060280	500	204 억	618554	N	N	1	N	N
23	20230628	110525	57	100.00	KOSDAQ		유통	N	N	N	N	N	18230	630	2	3.58	108234800010	5976696	31.64	17730	18800	17240	22850	12320	17600	18110.74	1.51	0	-258269	21580	19590	18260	16270	14940	20585	17265	205	5265	500	11260	10	1	40955990	7466	-217.02	8.69	12	14.59	-84.00	2099.00	20250	20230627	-9.98	6080	20220930	199.84	20250	-9.98	20230627	6650	174.14	20230103	20250	-9.98	20230627	6080	199.84	20220930	2.07	N	060280	500	204 억	618554	N	N	1	N	N
24	20230628	100525	57	100.00	KOSDAQ		유통	N	N	N	N	N	18270	670	2	3.81	82524297790	4561556	24.15	17730	18800	17240	22850	12320	17600	18092.87	1.51	0	-251508	21580	19590	18260	16270	14940	20585	17265	205	5265	500	11260	10	1	40955990	7483	-217.50	8.70	12	11.14	-84.00	2099.00	20250	20230627	-9.78	6080	20220930	200.49	20250	-9.78	20230627	6650	174.74	20230103	20250	-9.78	20230627	6080	200.49	20220930	2.07	N	060280	500	204 억	618554	N	N	1	N	N
25	20230628	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	17360	-240	5	-1.36	9794151840	553277	2.93	17730	17980	17240	22850	12320	17600	17704.90	1.51	0	-89078	21580	19590	18260	16270	14940	20585	17265	205	5265	500	11260	10	1	40955990	7110	-206.67	8.27	12	1.35	-84.00	2099.00	20250	20230627	-14.27	6080	20220930	185.53	20250	-14.27	20230627	6650	161.05	20230103	20250	-14.27	20230627	6080	185.53	20220930	2.07	N	060280	500	204 억	618554	N	N	1	N	N
26	20230627	160522	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	17600	100	2	0.57	350124554700	18762346	108.66	17540	20250	16930	22750	12250	17500	18663.63	0.87	0	264405	20560	19030	16610	15080	12660	19795	15845	205	5250	500	11200	10	1	40955990	7208	-209.52	8.38	12	45.81	-84.00	2099.00	20250	20230627	-13.09	6080	20220930	189.47	20250	-13.09	20230627	6650	164.66	20230103	20250	-13.09	20230627	6080	189.47	20220930	2.10	N	060280	500	204 억	357564	N	N	1	N	N
27	20230627	150525	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	17290	-210	5	-1.20	338116986680	18075368	104.68	17540	20250	16930	22750	12250	17500	18706.20	0.87	0	182010	20560	19030	16610	15080	12660	19795	15845	205	5250	500	11200	10	1	40955990	7081	-205.83	8.24	12	44.13	-84.00	2099.00	20250	20230627	-14.62	6080	20220930	184.38	20250	-14.62	20230627	6650	160.00	20230103	20250	-14.62	20230627	6080	184.38	20220930	2.10	N	060280	500	204 억	357564	N	N	0	N	N
28	20230627	140531	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	17070	-430	5	-2.46	315700125680	16765202	97.09	17540	20250	17050	22750	12250	17500	18830.98	0.87	0	50297	20560	19030	16610	15080	12660	19795	15845	205	5250	500	11200	10	1	40955990	6991	-203.21	8.13	12	40.93	-84.00	2099.00	20250	20230627	-15.70	6080	20220930	180.76	20250	-15.70	20230627	6650	156.69	20230103	20250	-15.70	20230627	6080	180.76	20220930	2.10	N	060280	500	204 억	357564	N	N	0	N	N
29	20230627	130529	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	18300	800	2	4.57	284225492060	14972630	86.71	17540	20250	17500	22750	12250	17500	18983.38	0.87	0	-11003	20560	19030	16610	15080	12660	19795	15845	205	5250	500	11200	10	1	40955990	7495	-217.86	8.72	12	36.56	-84.00	2099.00	20250	20230627	-9.63	6080	20220930	200.99	20250	-9.63	20230627	6650	175.19	20230103	20250	-9.63	20230627	6080	200.99	20220930	2.10	N	060280	500	204 억	357564	N	N	0	N	N
30	20230627	120532	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	18200	700	2	4.00	278474082080	14657716	84.89	17540	20250	17500	22750	12250	17500	18998.85	0.87	0	-8668	20560	19030	16610	15080	12660	19795	15845	205	5250	500	11200	10	1	40955990	7454	-216.67	8.67	12	35.79	-84.00	2099.00	20250	20230627	-10.12	6080	20220930	199.34	20250	-10.12	20230627	6650	173.68	20230103	20250	-10.12	20230627	6080	199.34	20220930	2.10	N	060280	500	204 억	357564	N	N	0	N	N
31	20230627	110534	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	18240	740	2	4.23	266304769050	13994435	81.05	17540	20250	17500	22750	12250	17500	19029.74	0.87	0	-14754	20560	19030	16610	15080	12660	19795	15845	205	5250	500	11200	10	1	40955990	7470	-217.14	8.69	12	34.17	-84.00	2099.00	20250	20230627	-9.93	6080	20220930	200.00	20250	-9.93	20230627	6650	174.29	20230103	20250	-9.93	20230627	6080	200.00	20220930	2.10	N	060280	500	204 억	357564	N	N	0	N	N
32	20230627	100520	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	19310	1810	2	10.34	222400834480	11623242	67.32	17540	20250	17500	22750	12250	17500	19134.68	0.87	0	5392	20560	19030	16610	15080	12660	19795	15845	205	5250	500	11200	10	1	40955990	7909	-229.88	9.20	12	28.38	-84.00	2099.00	20250	20230627	-4.64	6080	20220930	217.60	20250	-4.64	20230627	6650	190.38	20230103	20250	-4.64	20230627	6080	217.60	20220930	2.10	N	060280	500	204 억	357564	N	N	0	N	N
33	20230627	090522	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	18260	760	2	4.34	31137490990	1724839	9.99	17540	18500	17500	22750	12250	17500	18053.61	0.87	0	27564	20560	19030	16610	15080	12660	19795	15845	205	5250	500	11200	10	1	40955990	7479	-217.38	8.70	12	4.21	-84.00	2099.00	18500	20230627	-1.30	6080	20220930	200.33	18500	-1.30	20230627	6650	174.59	20230103	18500	-1.30	20230627	6080	200.33	20220930	2.10	N	060280	500	204 억	357564	N	N	0	N	N
34	20230626	160521	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	17500	3490	2	24.91	273603400730	16853230	1110.45	14200	18140	14190	18210	9810	14010	16228.94	0.97	0	22057	15283	14646	14083	13446	12883	14965	13765	205	4200	500	8960	10	1	40955990	7167	-208.33	8.34	12	41.15	-84.00	2099.00	18140	20230626	-3.53	6080	20220930	187.83	18140	-3.53	20230626	6650	163.16	20230103	18140	-3.53	20230626	6080	187.83	20220930	2.22	N	060280	500	204 억	397865	N	N	0	N	N
35	20230626	150524	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	17210	3200	2	22.84	220171307890	13827138	911.07	14200	17210	14190	18210	9810	14010	15923.16	0.97	0	54404	15283	14646	14083	13446	12883	14965	13765	205	4200	500	8960	10	1	40955990	7049	-204.88	8.20	12	33.76	-84.00	2099.00	17210	20230626	0.00	6080	20220930	183.06	17210	0.00	20230626	6650	158.80	20230103	17210	0.00	20230626	6080	183.06	20220930	2.22	N	060280	500	204 억	397865	Y	N	0	N	N
36	20230626	140524	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	15730	1720	2	12.28	172380855230	10923583	719.75	14200	16740	14190	18210	9810	14010	15780.65	0.97	0	71519	15283	14646	14083	13446	12883	14965	13765	205	4200	500	8960	10	1	40955990	6442	-187.26	7.49	12	26.67	-84.00	2099.00	16740	20230626	-6.03	6080	20220930	158.72	16740	-6.03	20230626	6650	136.54	20230103	16740	-6.03	20230626	6080	158.72	20220930	2.22	N	060280	500	204 억	397865	N	N	0	N	N
37	20230626	130523	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	15520	1510	2	10.78	156117069790	9884675	651.30	14200	16740	14190	18210	9810	14010	15793.89	0.97	0	48535	15283	14646	14083	13446	12883	14965	13765	205	4200	500	8960	10	1	40955990	6356	-184.76	7.39	12	24.13	-84.00	2099.00	16740	20230626	-7.29	6080	20220930	155.26	16740	-7.29	20230626	6650	133.38	20230103	16740	-7.29	20230626	6080	155.26	20220930	2.22	N	060280	500	204 억	397865	N	N	0	N	N
38	20230626	120520	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	16030	2020	2	14.42	140665099270	8903569	586.65	14200	16740	14190	18210	9810	14010	15798.77	0.97	0	18143	15283	14646	14083	13446	12883	14965	13765	205	4200	500	8960	10	1	40955990	6565	-190.83	7.64	12	21.74	-84.00	2099.00	16740	20230626	-4.24	6080	20220930	163.65	16740	-4.24	20230626	6650	141.05	20230103	16740	-4.24	20230626	6080	163.65	20220930	2.22	N	060280	500	204 억	397865	N	N	0	N	N
39	20230626	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	16030	2020	2	14.42	82054572550	5315477	350.24	14200	16120	14190	18210	9810	14010	15436.97	0.97	0	105183	15283	14646	14083	13446	12883	14965	13765	205	4200	500	8960	10	1	40955990	6565	-190.83	7.64	12	12.98	-84.00	2099.00	16590	20230320	-3.38	6080	20220930	163.65	16590	-3.38	20230320	6650	141.05	20230103	16590	-3.38	20230320	6080	163.65	20220930	2.22	N	060280	500	204 억	397865	N	N	0	N	N
40	20230626	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	15680	1670	2	11.92	42947244270	2830947	186.53	14200	15860	14190	18210	9810	14010	15170.71	0.97	0	52080	15283	14646	14083	13446	12883	14965	13765	205	4200	500	8960	10	1	40955990	6422	-186.67	7.47	12	6.91	-84.00	2099.00	16590	20230320	-5.49	6080	20220930	157.89	16590	-5.49	20230320	6650	135.79	20230103	16590	-5.49	20230320	6080	157.89	20220930	2.22	N	060280	500	204 억	397865	N	N	0	N	N
41	20230626	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	14500	490	2	3.50	2448531770	170029	11.20	14200	14600	14190	18210	9810	14010	14401.15	0.97	0	16566	15283	14646	14083	13446	12883	14965	13765	205	4200	500	8960	10	1	40955990	5939	-172.62	6.91	12	0.42	-84.00	2099.00	16590	20230320	-12.60	6080	20220930	138.49	16590	-12.60	20230320	6650	118.05	20230103	16590	-12.60	20230320	6080	138.49	20220930	2.22	N	060280	500	204 억	397865	N	N	0	N	N
42	20230623	164105	57	100.00	KOSDAQ		유통	N	N	N	N	N	14010	90	2	0.65	21259556550	1511494	64.55	13820	14720	13520	18090	9750	13920	14065.54	1.28	0	-138316	15246	14582	13646	12982	12046	14915	13315	205	4170	500	8900	10	1	40955990	5738	-166.79	6.67	12	3.69	-84.00	2099.00	16590	20230320	-15.55	6080	20220930	130.43	16590	-15.55	20230320	6650	110.68	20230103	16590	-15.55	20230320	6080	130.43	20220930	2.18	N	060280	500	204 억	524867	N	N	0	N	N
43	20230623	140428	57	100.00	KOSDAQ		유통	N	N	N	N	N	13710	-210	5	-1.51	19451244990	1381733	59.00	13820	14720	13520	18090	9750	13920	14077.63	1.28	0	-138776	15246	14582	13646	12982	12046	14915	13315	205	4170	500	8900	10	1	40955990	5615	-163.21	6.53	12	3.37	-84.00	2099.00	16590	20230320	-17.36	6080	20220930	125.49	16590	-17.36	20230320	6650	106.17	20230103	16590	-17.36	20230320	6080	125.49	20220930	2.18	N	060280	500	204 억	524867	N	N	0	N	N
44	20230622	160505	57	100.00	KOSDAQ		유통	N	N	N	N	N	13920	950	2	7.32	32243025480	2323130	501.40	12800	14310	12710	16860	9080	12970	13879.05	0.97	0	146685	13656	13312	13086	12742	12516	13200	12630	205	3890	500	8300	10	1	40955990	5701	-165.71	6.63	12	5.67	-84.00	2099.00	16590	20230320	-16.09	6080	20220930	128.95	16590	-16.09	20230320	6650	109.32	20230103	16590	-16.09	20230320	6080	128.95	20220930	2.19	N	060280	500	204 억	395774	N	N	0	N	N
45	20230622	151030	57	100.00	KOSDAQ		유통	N	N	N	N	N	13950	980	2	7.56	31104438830	2241444	483.77	12800	14310	12710	16860	9080	12970	13876.96	0.97	0	147354	13656	13312	13086	12742	12516	13200	12630	205	3890	500	8300	10	1	40955990	5713	-166.07	6.65	12	5.47	-84.00	2099.00	16590	20230320	-15.91	6080	20220930	129.44	16590	-15.91	20230320	6650	109.77	20230103	16590	-15.91	20230320	6080	129.44	20220930	2.19	N	060280	500	204 억	395774	N	N	0	N	N
46	20230622	140523	57	100.00	KOSDAQ		유통	N	N	N	N	N	13980	1010	2	7.79	28482909190	2053245	443.15	12800	14310	12710	16860	9080	12970	13872.14	0.97	0	138301	13656	13312	13086	12742	12516	13200	12630	205	3890	500	8300	10	1	40955990	5726	-166.43	6.66	12	5.01	-84.00	2099.00	16590	20230320	-15.73	6080	20220930	129.93	16590	-15.73	20230320	6650	110.23	20230103	16590	-15.73	20230320	6080	129.93	20220930	2.19	N	060280	500	204 억	395774	N	N	0	N	N
47	20230622	130639	57	100.00	KOSDAQ		유통	N	N	N	N	N	13980	1010	2	7.79	14998555020	1095869	236.52	12800	14040	12710	16860	9080	12970	13686.45	0.97	0	103382	13656	13312	13086	12742	12516	13200	12630	205	3890	500	8300	10	1	40955990	5726	-166.43	6.66	12	2.68	-84.00	2099.00	16590	20230320	-15.73	6080	20220930	129.93	16590	-15.73	20230320	6650	110.23	20230103	16590	-15.73	20230320	6080	129.93	20220930	2.19	N	060280	500	204 억	395774	N	N	0	N	N
48	20230622	120145	57	100.00	KOSDAQ		유통	N	N	N	N	N	13790	820	2	6.32	10024332390	738579	159.41	12800	13880	12710	16860	9080	12970	13572.46	0.97	0	68433	13656	13312	13086	12742	12516	13200	12630	205	3890	500	8300	10	1	40955990	5648	-164.17	6.57	12	1.80	-84.00	2099.00	16590	20230320	-16.88	6080	20220930	126.81	16590	-16.88	20230320	6650	107.37	20230103	16590	-16.88	20230320	6080	126.81	20220930	2.19	N	060280	500	204 억	395774	N	N	0	N	N
49	20230622	110746	57	100.00	KOSDAQ		유통	N	N	N	N	N	13630	660	2	5.09	8944904340	659826	142.41	12800	13880	12710	16860	9080	12970	13556.46	0.97	0	56454	13656	13312	13086	12742	12516	13200	12630	205	3890	500	8300	10	1	40955990	5582	-162.26	6.49	12	1.61	-84.00	2099.00	16590	20230320	-17.84	6080	20220930	124.18	16590	-17.84	20230320	6650	104.96	20230103	16590	-17.84	20230320	6080	124.18	20220930	2.19	N	060280	500	204 억	395774	N	N	0	N	N
50	20230622	100932	57	100.00	KOSDAQ		유통	N	N	N	N	N	13650	680	2	5.24	5188886990	386874	83.50	12800	13750	12710	16860	9080	12970	13412.34	0.97	0	24992	13656	13312	13086	12742	12516	13200	12630	205	3890	500	8300	10	1	40955990	5590	-162.50	6.50	12	0.94	-84.00	2099.00	16590	20230320	-17.72	6080	20220930	124.51	16590	-17.72	20230320	6650	105.26	20230103	16590	-17.72	20230320	6080	124.51	20220930	2.19	N	060280	500	204 억	395774	N	N	0	N	N
51	20230622	090905	57	100.00	KOSDAQ		유통	N	N	N	N	N	12940	-30	5	-0.23	411996230	32101	6.93	12800	13000	12710	16860	9080	12970	12834.37	0.97	0	3389	13656	13312	13086	12742	12516	13200	12630	205	3890	500	8300	10	1	40955990	5300	-154.05	6.16	12	0.08	-84.00	2099.00	16590	20230320	-22.00	6080	20220930	112.83	16590	-22.00	20230320	6650	94.59	20230103	16590	-22.00	20230320	6080	112.83	20220930	2.19	N	060280	500	204 억	395774	N	N	0	N	N
52	20230621	160425	57	100.00	KOSDAQ		유통	N	N	N	N	N	12970	-280	5	-2.11	5996538940	457439	25.54	13110	13430	12860	17220	9280	13250	13109.46	0.98	0	-4140	14483	13866	13503	12886	12523	13685	12705	205	3970	500	8480	10	1	40955990	5312	-154.40	6.18	12	1.12	-84.00	2099.00	16590	20230320	-21.82	6080	20220930	113.32	16590	-21.82	20230320	6650	95.04	20230103	16590	-21.82	20230320	6080	113.32	20220930	2.29	N	060280	500	204 억	399848	N	N	0	N	N
53	20230621	150120	57	100.00	KOSDAQ		유통	N	N	N	N	N	13000	-250	5	-1.89	5644708120	430262	24.03	13110	13430	12860	17220	9280	13250	13119.14	0.98	0	-6092	14483	13866	13503	12886	12523	13685	12705	205	3970	500	8480	10	1	40955990	5324	-154.76	6.19	12	1.05	-84.00	2099.00	16590	20230320	-21.64	6080	20220930	113.82	16590	-21.64	20230320	6650	95.49	20230103	16590	-21.64	20230320	6080	113.82	20220930	2.29	N	060280	500	204 억	399848	N	N	0	N	N
54	20230621	140348	57	100.00	KOSDAQ		유통	N	N	N	N	N	13020	-230	5	-1.74	5046011570	384097	21.45	13110	13430	12860	17220	9280	13250	13137.25	0.98	0	-7641	14483	13866	13503	12886	12523	13685	12705	205	3970	500	8480	10	1	40955990	5332	-155.00	6.20	12	0.94	-84.00	2099.00	16590	20230320	-21.52	6080	20220930	114.14	16590	-21.52	20230320	6650	95.79	20230103	16590	-21.52	20230320	6080	114.14	20220930	2.29	N	060280	500	204 억	399848	N	N	0	N	N
55	20230621	130532	57	100.00	KOSDAQ		유통	N	N	N	N	N	13010	-240	5	-1.81	4653495050	353943	19.77	13110	13430	12860	17220	9280	13250	13147.49	0.98	0	-10696	14483	13866	13503	12886	12523	13685	12705	205	3970	500	8480	10	1	40955990	5328	-154.88	6.20	12	0.86	-84.00	2099.00	16590	20230320	-21.58	6080	20220930	113.98	16590	-21.58	20230320	6650	95.64	20230103	16590	-21.58	20230320	6080	113.98	20220930	2.29	N	060280	500	204 억	399848	N	N	0	N	N
56	20230621	120659	57	100.00	KOSDAQ		유통	N	N	N	N	N	13140	-110	5	-0.83	4137087280	314396	17.56	13110	13430	12860	17220	9280	13250	13158.75	0.98	0	-10528	14483	13866	13503	12886	12523	13685	12705	205	3970	500	8480	10	1	40955990	5382	-156.43	6.26	12	0.77	-84.00	2099.00	16590	20230320	-20.80	6080	20220930	116.12	16590	-20.80	20230320	6650	97.59	20230103	16590	-20.80	20230320	6080	116.12	20220930	2.29	N	060280	500	204 억	399848	N	N	0	N	N
57	20230621	110956	57	100.00	KOSDAQ		유통	N	N	N	N	N	13300	50	2	0.38	3616400740	274845	15.35	13110	13430	12860	17220	9280	13250	13157.86	0.98	0	-2953	14483	13866	13503	12886	12523	13685	12705	205	3970	500	8480	10	1	40955990	5447	-158.33	6.34	12	0.67	-84.00	2099.00	16590	20230320	-19.83	6080	20220930	118.75	16590	-19.83	20230320	6650	100.00	20230103	16590	-19.83	20230320	6080	118.75	20220930	2.29	N	060280	500	204 억	399848	N	N	0	N	N
58	20230621	100247	57	100.00	KOSDAQ		유통	N	N	N	N	N	13230	-20	5	-0.15	2658669800	202185	11.29	13110	13430	12860	17220	9280	13250	13149.54	0.98	0	-16538	14483	13866	13503	12886	12523	13685	12705	205	3970	500	8480	10	1	40955990	5418	-157.50	6.30	12	0.49	-84.00	2099.00	16590	20230320	-20.25	6080	20220930	117.60	16590	-20.25	20230320	6650	98.95	20230103	16590	-20.25	20230320	6080	117.60	20220930	2.29	N	060280	500	204 억	399848	N	N	0	N	N
59	20230621	090917	57	100.00	KOSDAQ		유통	N	N	N	N	N	12980	-270	5	-2.04	804632560	61556	3.44	13110	13180	12980	17220	9280	13250	13070.67	0.98	0	-11243	14483	13866	13503	12886	12523	13685	12705	205	3970	500	8480	10	1	40955990	5316	-154.52	6.18	12	0.15	-84.00	2099.00	16590	20230320	-21.76	6080	20220930	113.49	16590	-21.76	20230320	6650	95.19	20230103	16590	-21.76	20230320	6080	113.49	20220930	2.29	N	060280	500	204 억	399848	N	N	0	N	N
60	20230620	160314	57	100.00	KOSDAQ		유통	N	N	N	N	N	13250	-180	5	-1.34	24290769770	1777901	128.27	13540	14120	13140	17450	9410	13430	13662.88	1.14	0	-72235	14210	13820	13210	12820	12210	14015	13015	205	4020	500	8590	10	1	40955990	5427	-157.74	6.31	12	4.34	-84.00	2099.00	16590	20230320	-20.13	6080	20220930	117.93	16590	-20.13	20230320	6650	99.25	20230103	16590	-20.13	20230320	6080	117.93	20220930	2.37	N	060280	500	204 억	466368	N	N	0	N	N
61	20230620	150459	57	100.00	KOSDAQ		유통	N	N	N	N	N	13310	-120	5	-0.89	22671343770	1655472	119.44	13540	14120	13310	17450	9410	13430	13694.79	1.14	0	-93132	14210	13820	13210	12820	12210	14015	13015	205	4020	500	8590	10	1	40955990	5451	-158.45	6.34	12	4.04	-84.00	2099.00	16590	20230320	-19.77	6080	20220930	118.91	16590	-19.77	20230320	6650	100.15	20230103	16590	-19.77	20230320	6080	118.91	20220930	2.37	N	060280	500	204 억	466368	N	N	0	N	N
62	20230620	140458	57	100.00	KOSDAQ		유통	N	N	N	N	N	13750	320	2	2.38	20823931900	1518943	109.59	13540	14120	13320	17450	9410	13430	13709.49	1.14	0	-92546	14210	13820	13210	12820	12210	14015	13015	205	4020	500	8590	10	1	40955990	5631	-163.69	6.55	12	3.71	-84.00	2099.00	16590	20230320	-17.12	6080	20220930	126.15	16590	-17.12	20230320	6650	106.77	20230103	16590	-17.12	20230320	6080	126.15	20220930	2.37	N	060280	500	204 억	466368	N	N	0	N	N
63	20230620	130649	57	100.00	KOSDAQ		유통	N	N	N	N	N	13650	220	2	1.64	19645740500	1432908	103.38	13540	14120	13320	17450	9410	13430	13710.40	1.14	0	-107906	14210	13820	13210	12820	12210	14015	13015	205	4020	500	8590	10	1	40955990	5590	-162.50	6.50	12	3.50	-84.00	2099.00	16590	20230320	-17.72	6080	20220930	124.51	16590	-17.72	20230320	6650	105.26	20230103	16590	-17.72	20230320	6080	124.51	20220930	2.37	N	060280	500	204 억	466368	N	N	0	N	N
64	20230620	120453	57	100.00	KOSDAQ		유통	N	N	N	N	N	13650	220	2	1.64	18085493410	1318265	95.11	13540	14120	13320	17450	9410	13430	13719.16	1.14	0	-101923	14210	13820	13210	12820	12210	14015	13015	205	4020	500	8590	10	1	40955990	5590	-162.50	6.50	12	3.22	-84.00	2099.00	16590	20230320	-17.72	6080	20220930	124.51	16590	-17.72	20230320	6650	105.26	20230103	16590	-17.72	20230320	6080	124.51	20220930	2.37	N	060280	500	204 억	466368	N	N	0	N	N
65	20230620	110652	57	100.00	KOSDAQ		유통	N	N	N	N	N	13440	10	2	0.07	7286364330	539844	38.95	13540	13750	13320	17450	9410	13430	13497.17	1.14	0	-83902	14210	13820	13210	12820	12210	14015	13015	205	4020	500	8590	10	1	40955990	5504	-160.00	6.40	12	1.32	-84.00	2099.00	16590	20230320	-18.99	6080	20220930	121.05	16590	-18.99	20230320	6650	102.11	20230103	16590	-18.99	20230320	6080	121.05	20220930	2.37	N	060280	500	204 억	466368	N	N	0	N	N
66	20230620	100816	57	100.00	KOSDAQ		유통	N	N	N	N	N	13460	30	2	0.22	5055959380	374429	27.01	13540	13750	13320	17450	9410	13430	13503.12	1.14	0	-58840	14210	13820	13210	12820	12210	14015	13015	205	4020	500	8590	10	1	40955990	5513	-160.24	6.41	12	0.91	-84.00	2099.00	16590	20230320	-18.87	6080	20220930	121.38	16590	-18.87	20230320	6650	102.41	20230103	16590	-18.87	20230320	6080	121.38	20220930	2.37	N	060280	500	204 억	466368	N	N	0	N	N
67	20230620	091026	57	100.00	KOSDAQ		유통	N	N	N	N	N	13470	40	2	0.30	1965703430	145711	10.51	13540	13670	13330	17450	9410	13430	13490.43	1.14	0	-38677	14210	13820	13210	12820	12210	14015	13015	205	4020	500	8590	10	1	40955990	5517	-160.36	6.42	12	0.36	-84.00	2099.00	16590	20230320	-18.81	6080	20220930	121.55	16590	-18.81	20230320	6650	102.56	20230103	16590	-18.81	20230320	6080	121.55	20220930	2.37	N	060280	500	204 억	466368	N	N	0	N	N
68	20230619	160859	57	100.00	KOSDAQ		유통	N	N	N	N	N	13430	750	2	5.91	18160381730	1372302	158.43	12930	13600	12600	16480	8880	12680	13233.43	1.07	0	29182	13326	13002	12656	12332	11986	13165	12495	205	3800	500	8110	10	1	40955990	5500	-159.88	6.40	12	3.35	-84.00	2099.00	16590	20230320	-19.05	6080	20220930	120.89	16590	-19.05	20230320	6650	101.95	20230103	16590	-19.05	20230320	6080	120.89	20220930	2.38	N	060280	500	204 억	440200	N	N	226	N	N
69	20230619	150359	57	100.00	KOSDAQ		유통	N	N	N	N	N	13510	830	2	6.55	16959279840	1283259	148.15	12930	13600	12600	16480	8880	12680	13215.83	1.07	0	25039	13326	13002	12656	12332	11986	13165	12495	205	3800	500	8110	10	1	40955990	5533	-160.83	6.44	12	3.13	-84.00	2099.00	16590	20230320	-18.57	6080	20220930	122.20	16590	-18.57	20230320	6650	103.16	20230103	16590	-18.57	20230320	6080	122.20	20220930	2.38	N	060280	500	204 억	440200	N	N	226	N	N
70	20230619	140613	57	100.00	KOSDAQ		유통	N	N	N	N	N	13180	500	2	3.94	13314094470	1012294	116.87	12930	13540	12600	16480	8880	12680	13152.44	1.07	0	4598	13326	13002	12656	12332	11986	13165	12495	205	3800	500	8110	10	1	40955990	5398	-156.90	6.28	12	2.47	-84.00	2099.00	16590	20230320	-20.55	6080	20220930	116.78	16590	-20.55	20230320	6650	98.20	20230103	16590	-20.55	20230320	6080	116.78	20220930	2.38	N	060280	500	204 억	440200	N	N	226	N	N
71	20230619	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	13150	470	2	3.71	12348038010	938741	108.38	12930	13540	12600	16480	8880	12680	13153.87	1.07	0	9307	13326	13002	12656	12332	11986	13165	12495	205	3800	500	8110	10	1	40955990	5386	-156.55	6.26	12	2.29	-84.00	2099.00	16590	20230320	-20.74	6080	20220930	116.28	16590	-20.74	20230320	6650	97.74	20230103	16590	-20.74	20230320	6080	116.28	20220930	2.38	N	060280	500	204 억	440200	N	N	226	N	N
72	20230619	120423	57	100.00	KOSDAQ		유통	N	N	N	N	N	13230	550	2	4.34	11307512650	859714	99.25	12930	13540	12600	16480	8880	12680	13152.69	1.07	0	3866	13326	13002	12656	12332	11986	13165	12495	205	3800	500	8110	10	1	40955990	5418	-157.50	6.30	12	2.10	-84.00	2099.00	16590	20230320	-20.25	6080	20220930	117.60	16590	-20.25	20230320	6650	98.95	20230103	16590	-20.25	20230320	6080	117.60	20220930	2.38	N	060280	500	204 억	440200	N	N	226	N	N
73	20230619	110908	57	100.00	KOSDAQ		유통	N	N	N	N	N	13320	640	2	5.05	9748566390	742553	85.73	12930	13540	12600	16480	8880	12680	13128.50	1.07	0	-1472	13326	13002	12656	12332	11986	13165	12495	205	3800	500	8110	10	1	40955990	5455	-158.57	6.35	12	1.81	-84.00	2099.00	16590	20230320	-19.71	6080	20220930	119.08	16590	-19.71	20230320	6650	100.30	20230103	16590	-19.71	20230320	6080	119.08	20220930	2.38	N	060280	500	204 억	440200	N	N	226	N	N
74	20230619	100727	57	100.00	KOSDAQ		유통	N	N	N	N	N	13160	480	2	3.79	4207322010	326214	37.66	12930	13230	12600	16480	8880	12680	12897.49	1.07	0	-18120	13326	13002	12656	12332	11986	13165	12495	205	3800	500	8110	10	1	40955990	5390	-156.67	6.27	12	0.80	-84.00	2099.00	16590	20230320	-20.68	6080	20220930	116.45	16590	-20.68	20230320	6650	97.89	20230103	16590	-20.68	20230320	6080	116.45	20220930	2.38	N	060280	500	204 억	440200	N	N	226	N	N
75	20230619	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	12790	110	2	0.87	458138130	35650	4.12	12930	12940	12730	16480	8880	12680	12851.43	1.07	0	-15741	13326	13002	12656	12332	11986	13165	12495	205	3800	500	8110	10	1	40955990	5238	-152.26	6.09	12	0.09	-84.00	2099.00	16590	20230320	-22.91	6080	20220930	110.36	16590	-22.91	20230320	6650	92.33	20230103	16590	-22.91	20230320	6080	110.36	20220930	2.38	N	060280	500	204 억	440200	N	N	226	N	N
76	20230616	160714	57	100.00	KOSDAQ		유통	N	N	N	N	N	12680	370	2	3.01	10973310760	861498	162.75	12310	12980	12310	16000	8620	12310	12737.87	1.07	0	1618	12916	12612	12376	12072	11836	12765	12225	205	3690	500	7870	10	1	40955990	5193	-150.95	6.04	12	2.10	-84.00	2099.00	16590	20230320	-23.57	6080	20220930	108.55	16590	-23.57	20230320	6650	90.68	20230103	16590	-23.57	20230320	6080	108.55	20220930	2.38	N	060280	500	204 억	439455	N	N	226	N	N
77	20230616	150953	57	100.00	KOSDAQ		유통	N	N	N	N	N	12620	310	2	2.52	10675265680	837957	158.31	12310	12980	12310	16000	8620	12310	12739.90	1.07	0	-1535	12916	12612	12376	12072	11836	12765	12225	205	3690	500	7870	10	1	40955990	5169	-150.24	6.01	12	2.05	-84.00	2099.00	16590	20230320	-23.93	6080	20220930	107.57	16590	-23.93	20230320	6650	89.77	20230103	16590	-23.93	20230320	6080	107.57	20220930	2.38	N	060280	500	204 억	439455	N	N	228	N	N
78	20230616	140217	57	100.00	KOSDAQ		유통	N	N	N	N	N	12790	480	2	3.90	9775607540	767151	144.93	12310	12980	12310	16000	8620	12310	12743.04	1.07	0	8464	12916	12612	12376	12072	11836	12765	12225	205	3690	500	7870	10	1	40955990	5238	-152.26	6.09	12	1.87	-84.00	2099.00	16590	20230320	-22.91	6080	20220930	110.36	16590	-22.91	20230320	6650	92.33	20230103	16590	-22.91	20230320	6080	110.36	20220930	2.38	N	060280	500	204 억	439455	N	N	228	N	N
79	20230616	131014	57	100.00	KOSDAQ		유통	N	N	N	N	N	12800	490	2	3.98	7011256950	552685	104.41	12310	12900	12310	16000	8620	12310	12686.16	1.07	0	37815	12916	12612	12376	12072	11836	12765	12225	205	3690	500	7870	10	1	40955990	5242	-152.38	6.10	12	1.35	-84.00	2099.00	16590	20230320	-22.85	6080	20220930	110.53	16590	-22.85	20230320	6650	92.48	20230103	16590	-22.85	20230320	6080	110.53	20220930	2.38	N	060280	500	204 억	439455	N	N	228	N	N
80	20230616	120928	57	100.00	KOSDAQ		유통	N	N	N	N	N	12760	450	2	3.66	6463930520	509730	96.30	12310	12900	12310	16000	8620	12310	12681.47	1.07	0	39179	12916	12612	12376	12072	11836	12765	12225	205	3690	500	7870	10	1	40955990	5226	-151.90	6.08	12	1.24	-84.00	2099.00	16590	20230320	-23.09	6080	20220930	109.87	16590	-23.09	20230320	6650	91.88	20230103	16590	-23.09	20230320	6080	109.87	20220930	2.38	N	060280	500	204 억	439455	N	N	228	N	N
81	20230616	111002	57	100.00	KOSDAQ		유통	N	N	N	N	N	12680	370	2	3.01	5267727740	416185	78.63	12310	12900	12310	16000	8620	12310	12657.61	1.07	0	24017	12916	12612	12376	12072	11836	12765	12225	205	3690	500	7870	10	1	40955990	5193	-150.95	6.04	12	1.02	-84.00	2099.00	16590	20230320	-23.57	6080	20220930	108.55	16590	-23.57	20230320	6650	90.68	20230103	16590	-23.57	20230320	6080	108.55	20220930	2.38	N	060280	500	204 억	439455	N	N	228	N	N
82	20230616	100536	57	100.00	KOSDAQ		유통	N	N	N	N	N	12720	410	2	3.33	2371768600	188822	35.67	12310	12780	12310	16000	8620	12310	12561.56	1.07	0	17152	12916	12612	12376	12072	11836	12765	12225	205	3690	500	7870	10	1	40955990	5210	-151.43	6.06	12	0.46	-84.00	2099.00	16590	20230320	-23.33	6080	20220930	109.21	16590	-23.33	20230320	6650	91.28	20230103	16590	-23.33	20230320	6080	109.21	20220930	2.38	N	060280	500	204 억	439455	N	N	228	N	N
83	20230616	090943	57	100.00	KOSDAQ		유통	N	N	N	N	N	12320	10	2	0.08	278529750	22518	4.25	12310	12450	12310	16000	8620	12310	12370.61	1.07	0	-1536	12916	12612	12376	12072	11836	12765	12225	205	3690	500	7870	10	1	40955990	5046	-146.67	5.87	12	0.05	-84.00	2099.00	16590	20230320	-25.74	6080	20220930	102.63	16590	-25.74	20230320	6650	85.26	20230103	16590	-25.74	20230320	6080	102.63	20220930	2.38	N	060280	500	204 억	439455	N	N	228	N	N
84	20230615	150546	57	100.00	KOSDAQ		유통	N	N	N	N	N	12320	180	2	1.48	6340595090	510667	103.49	12140	12680	12140	15780	8500	12140	12416.30	1.10	0	-12648	12566	12352	12136	11922	11706	12460	12030	205	3640	500	7760	10	1	40955990	5046	-146.67	5.87	12	1.25	-84.00	2099.00	16590	20230320	-25.74	6080	20220930	102.63	16590	-25.74	20230320	6650	85.26	20230103	16590	-25.74	20230320	6080	102.63	20220930	2.48	N	060280	500	204 억	450798	N	N	0	N	N
85	20230615	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	12320	180	2	1.48	5983806800	481746	97.63	12140	12680	12140	15780	8500	12140	12421.09	1.10	0	-8628	12566	12352	12136	11922	11706	12460	12030	205	3640	500	7760	10	1	40955990	5046	-146.67	5.87	12	1.18	-84.00	2099.00	16590	20230320	-25.74	6080	20220930	102.63	16590	-25.74	20230320	6650	85.26	20230103	16590	-25.74	20230320	6080	102.63	20220930	2.48	N	060280	500	204 억	450798	N	N	0	N	N
86	20230615	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	12290	150	2	1.24	5786918720	465736	94.38	12140	12680	12140	15780	8500	12140	12425.32	1.10	0	-7831	12566	12352	12136	11922	11706	12460	12030	205	3640	500	7760	10	1	40955990	5033	-146.31	5.86	12	1.14	-84.00	2099.00	16590	20230320	-25.92	6080	20220930	102.14	16590	-25.92	20230320	6650	84.81	20230103	16590	-25.92	20230320	6080	102.14	20220930	2.48	N	060280	500	204 억	450798	N	N	0	N	N
87	20230615	120138	57	100.00	KOSDAQ		유통	N	N	N	N	N	12330	190	2	1.57	5374195300	432184	87.58	12140	12680	12140	15780	8500	12140	12434.97	1.10	0	-2197	12566	12352	12136	11922	11706	12460	12030	205	3640	500	7760	10	1	40955990	5050	-146.79	5.87	12	1.06	-84.00	2099.00	16590	20230320	-25.68	6080	20220930	102.80	16590	-25.68	20230320	6650	85.41	20230103	16590	-25.68	20230320	6080	102.80	20220930	2.48	N	060280	500	204 억	450798	N	N	0	N	N
88	20230615	110400	57	100.00	KOSDAQ		유통	N	N	N	N	N	12340	200	2	1.65	4674343580	375169	76.03	12140	12680	12140	15780	8500	12140	12459.31	1.10	0	7185	12566	12352	12136	11922	11706	12460	12030	205	3640	500	7760	10	1	40955990	5054	-146.90	5.88	12	0.92	-84.00	2099.00	16590	20230320	-25.62	6080	20220930	102.96	16590	-25.62	20230320	6650	85.56	20230103	16590	-25.62	20230320	6080	102.96	20220930	2.48	N	060280	500	204 억	450798	N	N	0	N	N
89	20230611	184500	57	100.00	KOSDAQ		유통	N	N	N	N	N	13050	500	2	3.98	39162837260	2948269	319.27	12900	13850	12710	16310	8790	12550	13284.43	1.00	-32301	-28368	13276	12912	12456	12092	11636	13095	12275	205	3760	500	8030	10	1	40955990	5345	-155.36	6.22	12	7.20	-84.00	2099.00	16590	20230320	-21.34	6080	20220930	114.64	16590	-21.34	20230320	6650	96.24	20230103	16590	-21.34	20230320	6080	114.64	20220930	2.38	N	060280	500	204 억	408336	N	N	1578	N	N
90	20230611	181746	57	100.00	KOSDAQ		유통	N	N	N	N	N	13050	500	2	3.98	39162837260	2948269	319.27	12900	13850	12710	16310	8790	12550	13284.43	1.00	-32301	-28368	13276	12912	12456	12092	11636	13095	12275	205	3760	500	8030	10	1	40955990	5345	-155.36	6.22	12	7.20	-84.00	2099.00	16590	20230320	-21.34	6080	20220930	114.64	16590	-21.34	20230320	6650	96.24	20230103	16590	-21.34	20230320	6080	114.64	20220930	2.38	N	060280	500	204 억	408336	N	N	1578	N	N
91	20230611	181129	57	100.00	KOSDAQ		유통	N	N	N	N	N	13050	500	2	3.98	39162837260	2948269	319.27	12900	13850	12710	16310	8790	12550	13284.43	1.00	-32301	-28368	13276	12912	12456	12092	11636	13095	12275	205	3760	500	8030	10	1	40955990	5345	-155.36	6.22	12	7.20	-84.00	2099.00	16590	20230320	-21.34	6080	20220930	114.64	16590	-21.34	20230320	6650	96.24	20230103	16590	-21.34	20230320	6080	114.64	20220930	2.38	N	060280	500	204 억	408336	N	N	1578	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History