KissMeData/048910/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15180	320	2	2.15	712692180	47350	63.81	14900	15200	14700	19310	10410	14860	15051.33	1.60	0	3011	15420	15140	15000	14720	14580	15070	14650	63	4450	500	10400	10	1	12578946	1909	34.04	1.93	12	0.38	446.00	7875.00	18600	20230605	-18.39	10500	20220704	44.57	18600	-18.39	20230605	12500	21.44	20230316	18600	-18.39	20230605	10500	44.57	20220704	4.60	N	048910	500	63 억	201499	N	N	52	N	N
3	20230630	150455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15130	270	2	1.82	681724510	45309	61.06	14900	15200	14700	19310	10410	14860	15046.12	1.60	0	2984	15420	15140	15000	14720	14580	15070	14650	63	4450	500	10400	10	1	12578946	1903	33.92	1.92	12	0.36	446.00	7875.00	18600	20230605	-18.66	10500	20220704	44.10	18600	-18.66	20230605	12500	21.04	20230316	18600	-18.66	20230605	10500	44.10	20220704	4.60	N	048910	500	63 억	201499	N	N	52	N	N
4	20230630	140452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15160	300	2	2.02	620759320	41287	55.64	14900	15200	14700	19310	10410	14860	15035.22	1.60	0	2301	15420	15140	15000	14720	14580	15070	14650	63	4450	500	10400	10	1	12578946	1907	33.99	1.93	12	0.33	446.00	7875.00	18600	20230605	-18.49	10500	20220704	44.38	18600	-18.49	20230605	12500	21.28	20230316	18600	-18.49	20230605	10500	44.38	20220704	4.60	N	048910	500	63 억	201499	N	N	52	N	N
5	20230630	130454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15130	270	2	1.82	549284140	36562	49.27	14900	15200	14700	19310	10410	14860	15023.36	1.60	0	2014	15420	15140	15000	14720	14580	15070	14650	63	4450	500	10400	10	1	12578946	1903	33.92	1.92	12	0.29	446.00	7875.00	18600	20230605	-18.66	10500	20220704	44.10	18600	-18.66	20230605	12500	21.04	20230316	18600	-18.66	20230605	10500	44.10	20220704	4.60	N	048910	500	63 억	201499	N	N	52	N	N
6	20230630	120451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15140	280	2	1.88	484092570	32257	43.47	14900	15200	14700	19310	10410	14860	15007.36	1.60	0	2279	15420	15140	15000	14720	14580	15070	14650	63	4450	500	10400	10	1	12578946	1904	33.95	1.92	12	0.26	446.00	7875.00	18600	20230605	-18.60	10500	20220704	44.19	18600	-18.60	20230605	12500	21.12	20230316	18600	-18.60	20230605	10500	44.19	20220704	4.60	N	048910	500	63 억	201499	N	N	52	N	N
7	20230630	110453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15090	230	2	1.55	379676760	25343	34.15	14900	15200	14700	19310	10410	14860	14981.52	1.60	0	1224	15420	15140	15000	14720	14580	15070	14650	63	4450	500	10400	10	1	12578946	1898	33.83	1.92	12	0.20	446.00	7875.00	18600	20230605	-18.87	10500	20220704	43.71	18600	-18.87	20230605	12500	20.72	20230316	18600	-18.87	20230605	10500	43.71	20220704	4.60	N	048910	500	63 억	201499	N	N	52	N	N
8	20230630	100453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15160	300	2	2.02	271047790	18163	24.48	14900	15160	14700	19310	10410	14860	14923.07	1.60	0	1679	15420	15140	15000	14720	14580	15070	14650	63	4450	500	10400	10	1	12578946	1907	33.99	1.93	12	0.14	446.00	7875.00	18600	20230605	-18.49	10500	20220704	44.38	18600	-18.49	20230605	12500	21.28	20230316	18600	-18.49	20230605	10500	44.38	20220704	4.60	N	048910	500	63 억	201499	N	N	52	N	N
9	20230630	090454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14920	60	2	0.40	20006160	1341	1.81	14900	14970	14900	19310	10410	14860	14918.84	1.60	0	-53	15420	15140	15000	14720	14580	15070	14650	63	4450	500	10400	10	1	12578946	1877	33.45	1.89	12	0.01	446.00	7875.00	18600	20230605	-19.78	10500	20220704	42.10	18600	-19.78	20230605	12500	19.36	20230316	18600	-19.78	20230605	10500	42.10	20220704	4.60	N	048910	500	63 억	201499	N	N	52	N	N
10	20230629	160453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14860	-330	5	-2.17	1104037030	73621	94.87	15180	15280	14860	19740	10640	15190	14996.34	1.65	0	-6515	15943	15566	15323	14946	14703	15445	14825	63	4550	500	10630	10	1	12578946	1869	33.32	1.89	12	0.59	446.00	7875.00	18600	20230605	-20.11	10500	20220704	41.52	18600	-20.11	20230605	12500	18.88	20230316	18600	-20.11	20230605	10500	41.52	20220704	4.57	N	048910	500	63 억	208028	N	N	52	N	N
11	20230629	150450	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14880	-310	5	-2.04	1050301050	70006	90.22	15180	15280	14860	19740	10640	15190	15002.84	1.65	0	-6536	15943	15566	15323	14946	14703	15445	14825	63	4550	500	10630	10	1	12578946	1872	33.36	1.89	12	0.56	446.00	7875.00	18600	20230605	-20.00	10500	20220704	41.71	18600	-20.00	20230605	12500	19.04	20230316	18600	-20.00	20230605	10500	41.71	20220704	4.57	N	048910	500	63 억	208028	N	N	5	N	N
12	20230629	140450	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14900	-290	5	-1.91	924820430	61575	79.35	15180	15280	14870	19740	10640	15190	15019.23	1.65	0	-6555	15943	15566	15323	14946	14703	15445	14825	63	4550	500	10630	10	1	12578946	1874	33.41	1.89	12	0.49	446.00	7875.00	18600	20230605	-19.89	10500	20220704	41.90	18600	-19.89	20230605	12500	19.20	20230316	18600	-19.89	20230605	10500	41.90	20220704	4.57	N	048910	500	63 억	208028	N	N	5	N	N
13	20230629	130450	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14940	-250	5	-1.65	814994290	54214	69.86	15180	15280	14870	19740	10640	15190	15032.72	1.65	0	-5665	15943	15566	15323	14946	14703	15445	14825	63	4550	500	10630	10	1	12578946	1879	33.50	1.90	12	0.43	446.00	7875.00	18600	20230605	-19.68	10500	20220704	42.29	18600	-19.68	20230605	12500	19.52	20230316	18600	-19.68	20230605	10500	42.29	20220704	4.57	N	048910	500	63 억	208028	N	N	5	N	N
14	20230629	120452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	14890	-300	5	-1.97	672305840	44641	57.53	15180	15280	14880	19740	10640	15190	15060.08	1.65	0	-5591	15943	15566	15323	14946	14703	15445	14825	63	4550	500	10630	10	1	12578946	1873	33.39	1.89	12	0.35	446.00	7875.00	18600	20230605	-19.95	10500	20220704	41.81	18600	-19.95	20230605	12500	19.12	20230316	18600	-19.95	20230605	10500	41.81	20220704	4.57	N	048910	500	63 억	208028	N	N	5	N	N
15	20230629	110451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15130	-60	5	-0.39	492157980	32597	42.01	15180	15280	15010	19740	10640	15190	15098.07	1.65	0	-4088	15943	15566	15323	14946	14703	15445	14825	63	4550	500	10630	10	1	12578946	1903	33.92	1.92	12	0.26	446.00	7875.00	18600	20230605	-18.66	10500	20220704	44.10	18600	-18.66	20230605	12500	21.04	20230316	18600	-18.66	20230605	10500	44.10	20220704	4.57	N	048910	500	63 억	208028	N	N	5	N	N
16	20230629	100452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15100	-90	5	-0.59	252571940	16689	21.51	15180	15280	15060	19740	10640	15190	15133.81	1.65	0	-2878	15943	15566	15323	14946	14703	15445	14825	63	4550	500	10630	10	1	12578946	1899	33.86	1.92	12	0.13	446.00	7875.00	18600	20230605	-18.82	10500	20220704	43.81	18600	-18.82	20230605	12500	20.80	20230316	18600	-18.82	20230605	10500	43.81	20220704	4.57	N	048910	500	63 억	208028	N	N	5	N	N
17	20230629	090449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15140	-50	5	-0.33	15386070	1015	1.31	15180	15180	15140	19740	10640	15190	15156.48	1.65	0	-77	15943	15566	15323	14946	14703	15445	14825	63	4550	500	10630	10	1	12578946	1904	33.95	1.92	12	0.01	446.00	7875.00	18600	20230605	-18.60	10500	20220704	44.19	18600	-18.60	20230605	12500	21.12	20230316	18600	-18.60	20230605	10500	44.19	20220704	4.57	N	048910	500	63 억	208028	N	N	5	N	N
18	20230628	160447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15190	-310	5	-2.00	1161093120	76118	84.44	15510	15700	15080	20150	10850	15500	15253.89	1.73	0	-10152	16020	15760	15610	15350	15200	15685	15275	63	4650	500	10850	10	1	12578946	1911	34.06	1.93	12	0.61	446.00	7875.00	18600	20230605	-18.33	10500	20220704	44.67	18600	-18.33	20230605	12500	21.52	20230316	18600	-18.33	20230605	10500	44.67	20220704	4.62	N	048910	500	63 억	218118	N	N	5	N	N
19	20230628	150449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15120	-380	5	-2.45	1118027330	73279	81.29	15510	15700	15080	20150	10850	15500	15257.13	1.73	0	-10275	16020	15760	15610	15350	15200	15685	15275	63	4650	500	10850	10	1	12578946	1902	33.90	1.92	12	0.58	446.00	7875.00	18600	20230605	-18.71	10500	20220704	44.00	18600	-18.71	20230605	12500	20.96	20230316	18600	-18.71	20230605	10500	44.00	20220704	4.62	N	048910	500	63 억	218118	N	N	113	N	N
20	20230628	140447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15210	-290	5	-1.87	1020690770	66863	74.17	15510	15700	15080	20150	10850	15500	15265.40	1.73	0	-9971	16020	15760	15610	15350	15200	15685	15275	63	4650	500	10850	10	1	12578946	1913	34.10	1.93	12	0.53	446.00	7875.00	18600	20230605	-18.23	10500	20220704	44.86	18600	-18.23	20230605	12500	21.68	20230316	18600	-18.23	20230605	10500	44.86	20220704	4.62	N	048910	500	63 억	218118	N	N	113	N	N
21	20230628	130448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15190	-310	5	-2.00	896535160	58675	65.09	15510	15700	15080	20150	10850	15500	15279.68	1.73	0	-9835	16020	15760	15610	15350	15200	15685	15275	63	4650	500	10850	10	1	12578946	1911	34.06	1.93	12	0.47	446.00	7875.00	18600	20230605	-18.33	10500	20220704	44.67	18600	-18.33	20230605	12500	21.52	20230316	18600	-18.33	20230605	10500	44.67	20220704	4.62	N	048910	500	63 억	218118	N	N	113	N	N
22	20230628	120425	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15200	-300	5	-1.94	797495670	52137	57.84	15510	15700	15080	20150	10850	15500	15296.16	1.73	0	-8769	16020	15760	15610	15350	15200	15685	15275	63	4650	500	10850	10	1	12578946	1912	34.08	1.93	12	0.41	446.00	7875.00	18600	20230605	-18.28	10500	20220704	44.76	18600	-18.28	20230605	12500	21.60	20230316	18600	-18.28	20230605	10500	44.76	20220704	4.62	N	048910	500	63 억	218118	N	N	113	N	N
23	20230628	110451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15190	-310	5	-2.00	613125010	39958	44.33	15510	15700	15120	20150	10850	15500	15344.24	1.73	0	-8964	16020	15760	15610	15350	15200	15685	15275	63	4650	500	10850	10	1	12578946	1911	34.06	1.93	12	0.32	446.00	7875.00	18600	20230605	-18.33	10500	20220704	44.67	18600	-18.33	20230605	12500	21.52	20230316	18600	-18.33	20230605	10500	44.67	20220704	4.62	N	048910	500	63 억	218118	N	N	113	N	N
24	20230628	100451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15400	-100	5	-0.65	338401110	21945	24.34	15510	15700	15260	20150	10850	15500	15420.42	1.73	0	-4406	16020	15760	15610	15350	15200	15685	15275	63	4650	500	10850	10	1	12578946	1937	34.53	1.96	12	0.17	446.00	7875.00	18600	20230605	-17.20	10500	20220704	46.67	18600	-17.20	20230605	12500	23.20	20230316	18600	-17.20	20230605	10500	46.67	20220704	4.62	N	048910	500	63 억	218118	N	N	113	N	N
25	20230628	090449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15470	-30	5	-0.19	67630930	4357	4.83	15510	15700	15470	20150	10850	15500	15522.36	1.73	0	-607	16020	15760	15610	15350	15200	15685	15275	63	4650	500	10850	10	1	12578946	1946	34.69	1.96	12	0.03	446.00	7875.00	18600	20230605	-16.83	10500	20220704	47.33	18600	-16.83	20230605	12500	23.76	20230316	18600	-16.83	20230605	10500	47.33	20220704	4.62	N	048910	500	63 억	218118	N	N	113	N	N
26	20230627	160449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15500	-50	5	-0.32	1400529050	89815	164.36	15770	15870	15460	20200	10890	15550	15593.68	1.70	0	5126	16070	15810	15560	15300	15050	15685	15175	63	4655	500	10880	10	1	12578946	1950	34.75	1.97	12	0.71	446.00	7875.00	18600	20230605	-16.67	10300	20220624	50.49	18600	-16.67	20230605	12500	24.00	20230316	18600	-16.67	20230605	10500	47.62	20220704	4.65	N	048910	500	63 억	213629	N	N	113	N	N
27	20230627	150452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15520	-30	5	-0.19	1343889230	86160	157.67	15770	15870	15460	20200	10890	15550	15597.64	1.70	0	5492	16070	15810	15560	15300	15050	15685	15175	63	4655	500	10880	10	1	12578946	1952	34.80	1.97	12	0.68	446.00	7875.00	18600	20230605	-16.56	10300	20220624	50.68	18600	-16.56	20230605	12500	24.16	20230316	18600	-16.56	20230605	10500	47.81	20220704	4.65	N	048910	500	63 억	213629	N	N	32	N	N
28	20230627	140456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15510	-40	5	-0.26	1224763320	78468	143.60	15770	15870	15460	20200	10890	15550	15608.49	1.70	0	5610	16070	15810	15560	15300	15050	15685	15175	63	4655	500	10880	10	1	12578946	1951	34.78	1.97	12	0.62	446.00	7875.00	18600	20230605	-16.61	10300	20220624	50.58	18600	-16.61	20230605	12500	24.08	20230316	18600	-16.61	20230605	10500	47.71	20220704	4.65	N	048910	500	63 억	213629	N	N	32	N	N
29	20230627	130456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15460	-90	5	-0.58	1107654750	70932	129.81	15770	15870	15460	20200	10890	15550	15615.79	1.70	0	6294	16070	15810	15560	15300	15050	15685	15175	63	4655	500	10880	10	1	12578946	1945	34.66	1.96	12	0.56	446.00	7875.00	18600	20230605	-16.88	10300	20220624	50.10	18600	-16.88	20230605	12500	23.68	20230316	18600	-16.88	20230605	10500	47.24	20220704	4.65	N	048910	500	63 억	213629	N	N	32	N	N
30	20230627	120458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15580	30	2	0.19	838577870	53584	98.06	15770	15870	15530	20200	10890	15550	15649.91	1.70	0	5048	16070	15810	15560	15300	15050	15685	15175	63	4655	500	10880	10	1	12578946	1960	34.93	1.98	12	0.43	446.00	7875.00	18600	20230605	-16.24	10300	20220624	51.26	18600	-16.24	20230605	12500	24.64	20230316	18600	-16.24	20230605	10500	48.38	20220704	4.65	N	048910	500	63 억	213629	N	N	32	N	N
31	20230627	110457	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15630	80	2	0.51	568997920	36332	66.49	15770	15870	15530	20200	10890	15550	15661.28	1.70	0	3997	16070	15810	15560	15300	15050	15685	15175	63	4655	500	10880	10	1	12578946	1966	35.04	1.98	12	0.29	446.00	7875.00	18600	20230605	-15.97	10300	20220624	51.75	18600	-15.97	20230605	12500	25.04	20230316	18600	-15.97	20230605	10500	48.86	20220704	4.65	N	048910	500	63 억	213629	N	N	32	N	N
32	20230627	100447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15660	110	2	0.71	180876850	11512	21.07	15770	15870	15630	20200	10890	15550	15713.00	1.70	0	-1973	16070	15810	15560	15300	15050	15685	15175	63	4655	500	10880	10	1	12578946	1970	35.11	1.99	12	0.09	446.00	7875.00	18600	20230605	-15.81	10300	20220624	52.04	18600	-15.81	20230605	12500	25.28	20230316	18600	-15.81	20230605	10500	49.14	20220704	4.65	N	048910	500	63 억	213629	N	N	32	N	N
33	20230627	090449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15700	150	2	0.96	62440180	3955	7.24	15770	15870	15700	20200	10890	15550	15791.88	1.70	0	84	16070	15810	15560	15300	15050	15685	15175	63	4655	500	10880	10	1	12578946	1975	35.20	1.99	12	0.03	446.00	7875.00	18600	20230605	-15.59	10300	20220624	52.43	18600	-15.59	20230605	12500	25.60	20230316	18600	-15.59	20230605	10500	49.52	20220704	4.65	N	048910	500	63 억	213629	N	N	32	N	N
34	20230626	160448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15550	-90	5	-0.58	837636730	53638	89.21	15560	15820	15310	20300	10950	15640	15617.89	1.67	0	3405	16086	15862	15706	15482	15326	15785	15405	63	4675	500	10940	10	1	12578946	1956	34.87	1.97	12	0.43	446.00	7875.00	18600	20230605	-16.40	10300	20220624	50.97	18600	-16.40	20230605	12500	24.40	20230316	18600	-16.40	20230605	10500	48.10	20220704	4.64	N	048910	500	63 억	210234	N	N	32	N	N
35	20230626	150451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15590	-50	5	-0.32	731849370	46843	77.91	15560	15820	15310	20300	10950	15640	15623.45	1.67	0	3369	16086	15862	15706	15482	15326	15785	15405	63	4675	500	10940	10	1	12578946	1961	34.96	1.98	12	0.37	446.00	7875.00	18600	20230605	-16.18	10300	20220624	51.36	18600	-16.18	20230605	12500	24.72	20230316	18600	-16.18	20230605	10500	48.48	20220704	4.64	N	048910	500	63 억	210234	N	N	0	N	N
36	20230626	140451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15650	10	2	0.06	638139270	40842	67.93	15560	15820	15310	20300	10950	15640	15624.58	1.67	0	3280	16086	15862	15706	15482	15326	15785	15405	63	4675	500	10940	10	1	12578946	1969	35.09	1.99	12	0.32	446.00	7875.00	18600	20230605	-15.86	10300	20220624	51.94	18600	-15.86	20230605	12500	25.20	20230316	18600	-15.86	20230605	10500	49.05	20220704	4.64	N	048910	500	63 억	210234	N	N	0	N	N
37	20230626	130450	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15660	20	2	0.13	574265270	36768	61.15	15560	15820	15310	20300	10950	15640	15618.62	1.67	0	4045	16086	15862	15706	15482	15326	15785	15405	63	4675	500	10940	10	1	12578946	1970	35.11	1.99	12	0.29	446.00	7875.00	18600	20230605	-15.81	10300	20220624	52.04	18600	-15.81	20230605	12500	25.28	20230316	18600	-15.81	20230605	10500	49.14	20220704	4.64	N	048910	500	63 억	210234	N	N	0	N	N
38	20230626	120447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15670	30	2	0.19	522975160	33492	55.70	15560	15820	15310	20300	10950	15640	15614.93	1.67	0	4102	16086	15862	15706	15482	15326	15785	15405	63	4675	500	10940	10	1	12578946	1971	35.13	1.99	12	0.27	446.00	7875.00	18600	20230605	-15.75	10300	20220624	52.14	18600	-15.75	20230605	12500	25.36	20230316	18600	-15.75	20230605	10500	49.24	20220704	4.64	N	048910	500	63 억	210234	N	N	0	N	N
39	20230626	110447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15730	90	2	0.58	414843330	26603	44.25	15560	15820	15310	20300	10950	15640	15593.86	1.67	0	4489	16086	15862	15706	15482	15326	15785	15405	63	4675	500	10940	10	1	12578946	1979	35.27	2.00	12	0.21	446.00	7875.00	18600	20230605	-15.43	10300	20220624	52.72	18600	-15.43	20230605	12500	25.84	20230316	18600	-15.43	20230605	10500	49.81	20220704	4.64	N	048910	500	63 억	210234	N	N	0	N	N
40	20230626	100448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15780	140	2	0.90	344039810	22107	36.77	15560	15820	15310	20300	10950	15640	15562.48	1.67	0	4938	16086	15862	15706	15482	15326	15785	15405	63	4675	500	10940	10	1	12578946	1985	35.38	2.00	12	0.18	446.00	7875.00	18600	20230605	-15.16	10300	20220624	53.20	18600	-15.16	20230605	12500	26.24	20230316	18600	-15.16	20230605	10500	50.29	20220704	4.64	N	048910	500	63 억	210234	N	N	0	N	N
41	20230626	090449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15500	-140	5	-0.90	117470420	7574	12.60	15560	15640	15310	20300	10950	15640	15509.69	1.67	0	-2353	16086	15862	15706	15482	15326	15785	15405	63	4675	500	10940	10	1	12578946	1950	34.75	1.97	12	0.06	446.00	7875.00	18600	20230605	-16.67	10300	20220624	50.49	18600	-16.67	20230605	12500	24.00	20230316	18600	-16.67	20230605	10500	47.62	20220704	4.64	N	048910	500	63 억	210234	N	N	0	N	N
42	20230623	164032	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15640	-140	5	-0.89	933478570	59621	126.69	15920	15930	15550	20500	11050	15780	15656.53	1.70	0	-3326	16166	15972	15796	15602	15426	16070	15700	63	4725	500	11040	10	1	12578946	1967	35.07	1.99	12	0.47	446.00	7875.00	18600	20230605	-15.91	10300	20220624	51.84	18600	-15.91	20230605	12500	25.12	20230316	18600	-15.91	20230605	10300	51.84	20220624	4.57	N	048910	500	63 억	213794	N	N	0	N	N
43	20230623	140400	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15630	-150	5	-0.95	678079650	43273	91.95	15920	15930	15550	20500	11050	15780	15669.40	1.70	0	-3681	16166	15972	15796	15602	15426	16070	15700	63	4725	500	11040	10	1	12578946	1966	35.04	1.98	12	0.34	446.00	7875.00	18600	20230605	-15.97	10300	20220624	51.75	18600	-15.97	20230605	12500	25.04	20230316	18600	-15.97	20230605	10300	51.75	20220624	4.57	N	048910	500	63 억	213794	N	N	0	N	N
44	20230622	160206	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15780	90	2	0.57	709976300	44805	36.11	15650	15990	15620	20350	10990	15690	15847.28	1.67	0	3129	16490	16090	15880	15480	15270	15985	15375	63	4680	500	10980	10	1	12578946	1985	35.38	2.00	12	0.36	446.00	7875.00	18600	20230605	-15.16	10300	20220624	53.20	18600	-15.16	20230605	12500	26.24	20230316	18600	-15.16	20230605	10300	53.20	20220624	4.54	N	048910	500	63 억	210664	N	N	676	N	N
45	20230622	150840	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15870	180	2	1.15	637877680	40244	32.43	15650	15990	15620	20350	10990	15690	15850.36	1.67	0	2711	16490	16090	15880	15480	15270	15985	15375	63	4680	500	10980	10	1	12578946	1996	35.58	2.02	12	0.32	446.00	7875.00	18600	20230605	-14.68	10300	20220624	54.08	18600	-14.68	20230605	12500	26.96	20230316	18600	-14.68	20230605	10300	54.08	20220624	4.54	N	048910	500	63 억	210664	N	N	676	N	N
46	20230622	140927	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15820	130	2	0.83	535858250	33815	27.25	15650	15990	15620	20350	10990	15690	15846.88	1.67	0	2807	16490	16090	15880	15480	15270	15985	15375	63	4680	500	10980	10	1	12578946	1990	35.47	2.01	12	0.27	446.00	7875.00	18600	20230605	-14.95	10300	20220624	53.59	18600	-14.95	20230605	12500	26.56	20230316	18600	-14.95	20230605	10300	53.59	20220624	4.54	N	048910	500	63 억	210664	N	N	676	N	N
47	20230622	130423	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15860	170	2	1.08	491682860	31022	25.00	15650	15990	15620	20350	10990	15690	15849.62	1.67	0	2883	16490	16090	15880	15480	15270	15985	15375	63	4680	500	10980	10	1	12578946	1995	35.56	2.01	12	0.25	446.00	7875.00	18600	20230605	-14.73	10300	20220624	53.98	18600	-14.73	20230605	12500	26.88	20230316	18600	-14.73	20230605	10300	53.98	20220624	4.54	N	048910	500	63 억	210664	N	N	676	N	N
48	20230622	120205	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15910	220	2	1.40	432259440	27272	21.98	15650	15990	15620	20350	10990	15690	15850.08	1.67	0	3751	16490	16090	15880	15480	15270	15985	15375	63	4680	500	10980	10	1	12578946	2001	35.67	2.02	12	0.22	446.00	7875.00	18600	20230605	-14.46	10300	20220624	54.47	18600	-14.46	20230605	12500	27.28	20230316	18600	-14.46	20230605	10300	54.47	20220624	4.54	N	048910	500	63 억	210664	N	N	676	N	N
49	20230622	110527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15900	210	2	1.34	385675760	24343	19.62	15650	15990	15620	20350	10990	15690	15843.55	1.67	0	3598	16490	16090	15880	15480	15270	15985	15375	63	4680	500	10980	10	1	12578946	2000	35.65	2.02	12	0.19	446.00	7875.00	18600	20230605	-14.52	10300	20220624	54.37	18600	-14.52	20230605	12500	27.20	20230316	18600	-14.52	20230605	10300	54.37	20220624	4.54	N	048910	500	63 억	210664	N	N	676	N	N
50	20230622	100923	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15840	150	2	0.96	297972660	18825	15.17	15650	15990	15620	20350	10990	15690	15828.75	1.67	0	3418	16490	16090	15880	15480	15270	15985	15375	63	4680	500	10980	10	1	12578946	1993	35.52	2.01	12	0.15	446.00	7875.00	18600	20230605	-14.84	10300	20220624	53.79	18600	-14.84	20230605	12500	26.72	20230316	18600	-14.84	20230605	10300	53.79	20220624	4.54	N	048910	500	63 억	210664	N	N	676	N	N
51	20230622	090154	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15690	0	3	0.00	11939810	763	0.61	15650	15690	15620	20350	10990	15690	15647.10	1.67	0	-256	16490	16090	15880	15480	15270	15985	15375	63	4680	500	10980	10	1	12578946	1974	35.18	1.99	12	0.01	446.00	7875.00	18600	20230605	-15.65	10300	20220624	52.33	18600	-15.65	20230605	12500	25.52	20230316	18600	-15.65	20230605	10300	52.33	20220624	4.54	N	048910	500	63 억	210664	N	N	676	N	N
52	20230621	160329	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15690	-590	5	-3.62	1952683940	122802	166.98	16230	16280	15670	21150	11400	16280	15901.49	1.71	0	-4303	16606	16442	16236	16072	15866	16525	16155	63	4875	500	11390	10	1	12578946	1974	35.18	1.99	12	0.98	446.00	7875.00	18600	20230605	-15.65	10300	20220624	52.33	18600	-15.65	20230605	12500	25.52	20230316	18600	-15.65	20230605	10300	52.33	20220624	4.52	N	048910	500	63 억	214973	N	N	676	N	N
53	20230621	150957	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15740	-540	5	-3.32	1863789730	117139	159.28	16230	16280	15670	21150	11400	16280	15910.92	1.71	0	-3948	16606	16442	16236	16072	15866	16525	16155	63	4875	500	11390	10	1	12578946	1980	35.29	2.00	12	0.93	446.00	7875.00	18600	20230605	-15.38	10300	20220624	52.82	18600	-15.38	20230605	12500	25.92	20230316	18600	-15.38	20230605	10300	52.82	20220624	4.52	N	048910	500	63 억	214973	N	N	0	N	N
54	20230621	140322	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15810	-470	5	-2.89	1221773990	76381	103.86	16230	16280	15800	21150	11400	16280	15995.78	1.71	0	-5013	16606	16442	16236	16072	15866	16525	16155	63	4875	500	11390	10	1	12578946	1989	35.45	2.01	12	0.61	446.00	7875.00	18600	20230605	-15.00	10300	20220624	53.50	18600	-15.00	20230605	12500	26.48	20230316	18600	-15.00	20230605	10300	53.50	20220624	4.52	N	048910	500	63 억	214973	N	N	0	N	N
55	20230621	130605	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16000	-280	5	-1.72	806764100	50272	68.36	16230	16280	15940	21150	11400	16280	16047.98	1.71	0	-5538	16606	16442	16236	16072	15866	16525	16155	63	4875	500	11390	10	1	12578946	2013	35.87	2.03	12	0.40	446.00	7875.00	18600	20230605	-13.98	10300	20220624	55.34	18600	-13.98	20230605	12500	28.00	20230316	18600	-13.98	20230605	10300	55.34	20220624	4.52	N	048910	500	63 억	214973	N	N	0	N	N
56	20230621	120356	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15970	-310	5	-1.90	778237720	48490	65.93	16230	16280	15940	21150	11400	16280	16049.45	1.71	0	-5002	16606	16442	16236	16072	15866	16525	16155	63	4875	500	11390	10	1	12578946	2009	35.81	2.03	12	0.39	446.00	7875.00	18600	20230605	-14.14	10300	20220624	55.05	18600	-14.14	20230605	12500	27.76	20230316	18600	-14.14	20230605	10300	55.05	20220624	4.52	N	048910	500	63 억	214973	N	N	0	N	N
57	20230621	110732	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16020	-260	5	-1.60	590619770	36795	50.03	16230	16280	15940	21150	11400	16280	16051.63	1.71	0	-3416	16606	16442	16236	16072	15866	16525	16155	63	4875	500	11390	10	1	12578946	2015	35.92	2.03	12	0.29	446.00	7875.00	18600	20230605	-13.87	10300	20220624	55.53	18600	-13.87	20230605	12500	28.16	20230316	18600	-13.87	20230605	10300	55.53	20220624	4.52	N	048910	500	63 억	214973	N	N	0	N	N
58	20230621	100329	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16060	-220	5	-1.35	370024840	23000	31.27	16230	16280	16000	21150	11400	16280	16088.04	1.71	0	-1753	16606	16442	16236	16072	15866	16525	16155	63	4875	500	11390	10	1	12578946	2020	36.01	2.04	12	0.18	446.00	7875.00	18600	20230605	-13.66	10300	20220624	55.92	18600	-13.66	20230605	12500	28.48	20230316	18600	-13.66	20230605	10300	55.92	20220624	4.52	N	048910	500	63 억	214973	N	N	0	N	N
59	20230621	090215	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16280	0	3	0.00	3057790	188	0.26	16230	16280	16230	21150	11400	16280	16264.84	1.71	0	-103	16606	16442	16236	16072	15866	16525	16155	63	4875	500	11390	10	1	12578946	2048	36.50	2.07	12	0.00	446.00	7875.00	18600	20230605	-12.47	10300	20220624	58.06	18600	-12.47	20230605	12500	30.24	20230316	18600	-12.47	20230605	10300	58.06	20220624	4.52	N	048910	500	63 억	214973	N	N	0	N	N
60	20230620	160636	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16280	100	2	0.62	1189341590	73261	87.44	16180	16400	16030	21000	11330	16180	16234.23	1.68	0	5152	16633	16406	16173	15946	15713	16290	15830	63	4835	500	11320	10	1	12578946	2048	36.50	2.07	12	0.58	446.00	7875.00	18600	20230605	-12.47	10300	20220624	58.06	18600	-12.47	20230605	12500	30.24	20230316	18600	-12.47	20230605	10300	58.06	20220624	4.49	N	048910	500	63 억	211712	N	N	0	N	N
61	20230620	150230	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16200	20	2	0.12	1030812900	63487	75.77	16180	16400	16030	21000	11330	16180	16236.72	1.68	0	4104	16633	16406	16173	15946	15713	16290	15830	63	4835	500	11320	10	1	12578946	2038	36.32	2.06	12	0.50	446.00	7875.00	18600	20230605	-12.90	10300	20220624	57.28	18600	-12.90	20230605	12500	29.60	20230316	18600	-12.90	20230605	10300	57.28	20220624	4.49	N	048910	500	63 억	211712	N	N	0	N	N
62	20230620	140206	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16270	90	2	0.56	978235200	60245	71.90	16180	16400	16030	21000	11330	16180	16237.75	1.68	0	3884	16633	16406	16173	15946	15713	16290	15830	63	4835	500	11320	10	1	12578946	2047	36.48	2.07	12	0.48	446.00	7875.00	18600	20230605	-12.53	10300	20220624	57.96	18600	-12.53	20230605	12500	30.16	20230316	18600	-12.53	20230605	10300	57.96	20220624	4.49	N	048910	500	63 억	211712	N	N	0	N	N
63	20230620	130433	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16260	80	2	0.49	777136420	47843	57.10	16180	16400	16030	21000	11330	16180	16243.65	1.68	0	2101	16633	16406	16173	15946	15713	16290	15830	63	4835	500	11320	10	1	12578946	2045	36.46	2.06	12	0.38	446.00	7875.00	18600	20230605	-12.58	10300	20220624	57.86	18600	-12.58	20230605	12500	30.08	20230316	18600	-12.58	20230605	10300	57.86	20220624	4.49	N	048910	500	63 억	211712	N	N	0	N	N
64	20230620	120207	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16210	30	2	0.19	719634730	44301	52.87	16180	16400	16030	21000	11330	16180	16244.41	1.68	0	1632	16633	16406	16173	15946	15713	16290	15830	63	4835	500	11320	10	1	12578946	2039	36.35	2.06	12	0.35	446.00	7875.00	18600	20230605	-12.85	10300	20220624	57.38	18600	-12.85	20230605	12500	29.68	20230316	18600	-12.85	20230605	10300	57.38	20220624	4.49	N	048910	500	63 억	211712	N	N	0	N	N
65	20230620	110140	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16200	20	2	0.12	635547380	39112	46.68	16180	16400	16030	21000	11330	16180	16249.66	1.68	0	2259	16633	16406	16173	15946	15713	16290	15830	63	4835	500	11320	10	1	12578946	2038	36.32	2.06	12	0.31	446.00	7875.00	18600	20230605	-12.90	10300	20220624	57.28	18600	-12.90	20230605	12500	29.60	20230316	18600	-12.90	20230605	10300	57.28	20220624	4.49	N	048910	500	63 억	211712	N	N	0	N	N
66	20230620	100757	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16250	70	2	0.43	479418660	29491	35.20	16180	16400	16030	21000	11330	16180	16256.79	1.68	0	3426	16633	16406	16173	15946	15713	16290	15830	63	4835	500	11320	10	1	12578946	2044	36.43	2.06	12	0.23	446.00	7875.00	18600	20230605	-12.63	10300	20220624	57.77	18600	-12.63	20230605	12500	30.00	20230316	18600	-12.63	20230605	10300	57.77	20220624	4.49	N	048910	500	63 억	211712	N	N	0	N	N
67	20230620	090316	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16200	20	2	0.12	22615390	1399	1.67	16180	16200	16110	21000	11330	16180	16163.84	1.68	0	-357	16633	16406	16173	15946	15713	16290	15830	63	4835	500	11320	10	1	12578946	2038	36.32	2.06	12	0.01	446.00	7875.00	18600	20230605	-12.90	10300	20220624	57.28	18600	-12.90	20230605	12500	29.60	20230316	18600	-12.90	20230605	10300	57.28	20220624	4.49	N	048910	500	63 억	211712	N	N	0	N	N
68	20230619	160904	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16180	-230	5	-1.40	1331001690	82723	83.32	16400	16400	15940	21300	11490	16410	16088.64	1.63	0	6251	16776	16592	16406	16222	16036	16500	16130	63	4905	500	11480	10	1	12578946	2035	36.28	2.05	12	0.66	446.00	7875.00	18600	20230605	-13.01	10300	20220624	57.09	18600	-13.01	20230605	12500	29.44	20230316	18600	-13.01	20230605	10300	57.09	20220624	4.52	N	048910	500	63 억	205462	N	N	0	N	N
69	20230619	150240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16120	-290	5	-1.77	1244042320	77343	77.90	16400	16400	15940	21300	11490	16410	16084.55	1.63	0	4892	16776	16592	16406	16222	16036	16500	16130	63	4905	500	11480	10	1	12578946	2028	36.14	2.05	12	0.61	446.00	7875.00	18600	20230605	-13.33	10300	20220624	56.50	18600	-13.33	20230605	12500	28.96	20230316	18600	-13.33	20230605	10300	56.50	20220624	4.52	N	048910	500	63 억	205462	N	N	0	N	N
70	20230619	140235	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16080	-330	5	-2.01	977483540	60856	61.29	16400	16400	15940	21300	11490	16410	16061.97	1.63	0	-2051	16776	16592	16406	16222	16036	16500	16130	63	4905	500	11480	10	1	12578946	2023	36.05	2.04	12	0.48	446.00	7875.00	18600	20230605	-13.55	10300	20220624	56.12	18600	-13.55	20230605	12500	28.64	20230316	18600	-13.55	20230605	10300	56.12	20220624	4.52	N	048910	500	63 억	205462	N	N	0	N	N
71	20230619	130425	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16040	-370	5	-2.25	847818590	52787	53.17	16400	16400	15940	21300	11490	16410	16060.82	1.63	0	-3376	16776	16592	16406	16222	16036	16500	16130	63	4905	500	11480	10	1	12578946	2018	35.96	2.04	12	0.42	446.00	7875.00	18600	20230605	-13.76	10300	20220624	55.73	18600	-13.76	20230605	12500	28.32	20230316	18600	-13.76	20230605	10300	55.73	20220624	4.52	N	048910	500	63 억	205462	N	N	0	N	N
72	20230619	121013	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16020	-390	5	-2.38	749998730	46670	47.00	16400	16400	15950	21300	11490	16410	16069.92	1.63	0	-3375	16776	16592	16406	16222	16036	16500	16130	63	4905	500	11480	10	1	12578946	2015	35.92	2.03	12	0.37	446.00	7875.00	18600	20230605	-13.87	10300	20220624	55.53	18600	-13.87	20230605	12500	28.16	20230316	18600	-13.87	20230605	10300	55.53	20220624	4.52	N	048910	500	63 억	205462	N	N	0	N	N
73	20230619	110425	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15990	-420	5	-2.56	681191960	42377	42.68	16400	16400	15950	21300	11490	16410	16074.20	1.63	0	-3375	16776	16592	16406	16222	16036	16500	16130	63	4905	500	11480	10	1	12578946	2011	35.85	2.03	12	0.34	446.00	7875.00	18600	20230605	-14.03	10300	20220624	55.24	18600	-14.03	20230605	12500	27.92	20230316	18600	-14.03	20230605	10300	55.24	20220624	4.52	N	048910	500	63 억	205462	N	N	0	N	N
74	20230619	100827	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16090	-320	5	-1.95	297035640	18410	18.54	16400	16400	16070	21300	11490	16410	16133.78	1.63	0	-1027	16776	16592	16406	16222	16036	16500	16130	63	4905	500	11480	10	1	12578946	2024	36.08	2.04	12	0.15	446.00	7875.00	18600	20230605	-13.49	10300	20220624	56.21	18600	-13.49	20230605	12500	28.72	20230316	18600	-13.49	20230605	10300	56.21	20220624	4.52	N	048910	500	63 억	205462	N	N	0	N	N
75	20230619	090217	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16220	-190	5	-1.16	17962310	1098	1.11	16400	16400	16220	21300	11490	16410	16356.89	1.63	0	-212	16776	16592	16406	16222	16036	16500	16130	63	4905	500	11480	10	1	12578946	2040	36.37	2.06	12	0.01	446.00	7875.00	18600	20230605	-12.80	10300	20220624	57.48	18600	-12.80	20230605	12500	29.76	20230316	18600	-12.80	20230605	10300	57.48	20220624	4.52	N	048910	500	63 억	205462	N	N	0	N	N
76	20230616	160448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16410	0	3	0.00	1622944690	99077	91.83	16420	16590	16220	21300	11490	16410	16380.55	1.64	0	1537	16890	16650	16270	16030	15650	16770	16150	63	4905	500	11480	10	1	12578946	2064	36.79	2.08	12	0.79	446.00	7875.00	18600	20230605	-11.77	10300	20220624	59.32	18600	-11.77	20230605	12500	31.28	20230316	18600	-11.77	20230605	10300	59.32	20220624	4.49	N	048910	500	63 억	206287	N	N	0	N	N
77	20230616	150853	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16420	10	2	0.06	1521342450	92884	86.09	16420	16590	16220	21300	11490	16410	16378.95	1.64	0	1566	16890	16650	16270	16030	15650	16770	16150	63	4905	500	11480	10	1	12578946	2065	36.82	2.09	12	0.74	446.00	7875.00	18600	20230605	-11.72	10300	20220624	59.42	18600	-11.72	20230605	12500	31.36	20230316	18600	-11.72	20230605	10300	59.42	20220624	4.49	N	048910	500	63 억	206287	N	N	0	N	N
78	20230616	140335	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16300	-110	5	-0.67	1141827310	69636	64.54	16420	16590	16280	21300	11490	16410	16397.08	1.64	0	334	16890	16650	16270	16030	15650	16770	16150	63	4905	500	11480	10	1	12578946	2050	36.55	2.07	12	0.55	446.00	7875.00	18600	20230605	-12.37	10300	20220624	58.25	18600	-12.37	20230605	12500	30.40	20230316	18600	-12.37	20230605	10300	58.25	20220624	4.49	N	048910	500	63 억	206287	N	N	0	N	N
79	20230616	130708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16340	-70	5	-0.43	915937730	55792	51.71	16420	16590	16320	21300	11490	16410	16417.01	1.64	0	465	16890	16650	16270	16030	15650	16770	16150	63	4905	500	11480	10	1	12578946	2055	36.64	2.07	12	0.44	446.00	7875.00	18600	20230605	-12.15	10300	20220624	58.64	18600	-12.15	20230605	12500	30.72	20230316	18600	-12.15	20230605	10300	58.64	20220624	4.49	N	048910	500	63 억	206287	N	N	0	N	N
80	20230616	120127	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16410	0	3	0.00	656320800	39920	37.00	16420	16590	16320	21300	11490	16410	16440.90	1.64	0	651	16890	16650	16270	16030	15650	16770	16150	63	4905	500	11480	10	1	12578946	2064	36.79	2.08	12	0.32	446.00	7875.00	18600	20230605	-11.77	10300	20220624	59.32	18600	-11.77	20230605	12500	31.28	20230316	18600	-11.77	20230605	10300	59.32	20220624	4.49	N	048910	500	63 억	206287	N	N	0	N	N
81	20230616	111013	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16430	20	2	0.12	582981520	35449	32.85	16420	16590	16320	21300	11490	16410	16445.64	1.64	0	1600	16890	16650	16270	16030	15650	16770	16150	63	4905	500	11480	10	1	12578946	2067	36.84	2.09	12	0.28	446.00	7875.00	18600	20230605	-11.67	10300	20220624	59.51	18600	-11.67	20230605	12500	31.44	20230316	18600	-11.67	20230605	10300	59.51	20220624	4.49	N	048910	500	63 억	206287	N	N	0	N	N
82	20230616	100136	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16480	70	2	0.43	333931350	20315	18.83	16420	16590	16320	21300	11490	16410	16437.67	1.64	0	1418	16890	16650	16270	16030	15650	16770	16150	63	4905	500	11480	10	1	12578946	2073	36.95	2.09	12	0.16	446.00	7875.00	18600	20230605	-11.40	10300	20220624	60.00	18600	-11.40	20230605	12500	31.84	20230316	18600	-11.40	20230605	10300	60.00	20220624	4.49	N	048910	500	63 억	206287	N	N	0	N	N
83	20230616	091040	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16410	0	3	0.00	56777800	3466	3.21	16420	16450	16320	21300	11490	16410	16381.36	1.64	0	608	16890	16650	16270	16030	15650	16770	16150	63	4905	500	11480	10	1	12578946	2064	36.79	2.08	12	0.03	446.00	7875.00	18600	20230605	-11.77	10300	20220624	59.32	18600	-11.77	20230605	12500	31.28	20230316	18600	-11.77	20230605	10300	59.32	20220624	4.49	N	048910	500	63 억	206287	N	N	0	N	N
84	20230615	150541	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16390	100	2	0.61	1673265190	102999	64.44	16320	16510	15890	21150	11410	16290	16245.42	1.63	0	1233	17156	16722	16466	16032	15776	16595	15905	63	4870	500	11400	10	1	12578946	2062	36.75	2.08	12	0.82	446.00	7875.00	18600	20230605	-11.88	10300	20220624	59.13	18600	-11.88	20230605	12500	31.12	20230316	18600	-11.88	20230605	10300	59.13	20220624	4.43	N	048910	500	63 억	204572	N	N	4	N	N
85	20230615	140633	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16410	120	2	0.74	1497181090	92288	57.74	16320	16510	15890	21150	11410	16290	16222.88	1.63	0	4388	17156	16722	16466	16032	15776	16595	15905	63	4870	500	11400	10	1	12578946	2064	36.79	2.08	12	0.73	446.00	7875.00	18600	20230605	-11.77	10300	20220624	59.32	18600	-11.77	20230605	12500	31.28	20230316	18600	-11.77	20230605	10300	59.32	20220624	4.43	N	048910	500	63 억	204572	N	N	4	N	N
86	20230615	130237	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16460	170	2	1.04	1367008090	84346	52.77	16320	16510	15890	21150	11410	16290	16207.08	1.63	0	5506	17156	16722	16466	16032	15776	16595	15905	63	4870	500	11400	10	1	12578946	2070	36.91	2.09	12	0.67	446.00	7875.00	18600	20230605	-11.51	10300	20220624	59.81	18600	-11.51	20230605	12500	31.68	20230316	18600	-11.51	20230605	10300	59.81	20220624	4.43	N	048910	500	63 억	204572	N	N	4	N	N
87	20230615	120807	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16110	-180	5	-1.10	1128068940	69770	43.65	16320	16510	15890	21150	11410	16290	16168.28	1.63	0	6017	17156	16722	16466	16032	15776	16595	15905	63	4870	500	11400	10	1	12578946	2026	36.12	2.05	12	0.55	446.00	7875.00	18600	20230605	-13.39	10300	20220624	56.41	18600	-13.39	20230605	12500	28.88	20230316	18600	-13.39	20230605	10300	56.41	20220624	4.43	N	048910	500	63 억	204572	N	N	4	N	N
88	20230615	110651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	15950	-340	5	-2.09	949530840	58603	36.67	16320	16510	15890	21150	11410	16290	16202.67	1.63	0	4112	17156	16722	16466	16032	15776	16595	15905	63	4870	500	11400	10	1	12578946	2006	35.76	2.03	12	0.47	446.00	7875.00	18600	20230605	-14.25	10300	20220624	54.85	18600	-14.25	20230605	12500	27.60	20230316	18600	-14.25	20230605	10300	54.85	20220624	4.43	N	048910	500	63 억	204572	N	N	4	N	N
89	20230611	184719	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	16780	-10	5	-0.06	4065873600	239283	134.58	16760	17270	16660	21800	11760	16790	16994.39	1.79	3029	5282	17223	17006	16733	16516	16243	16870	16380	63	5020	500	11750	10	1	12578946	2111	37.62	2.13	12	1.90	446.00	7875.00	18600	20230605	-9.78	10300	20220624	62.91	18600	-9.78	20230605	12500	34.24	20230316	18600	-9.78	20230605	10300	62.91	20220624	4.45	N	048910	500	63 억	224989	N	N	381	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History