KissMeData/099220/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1890	-6	5	-0.32	531257245	282819	92.93	1896	1913	1851	2460	1328	1896	1878.43	1.53	0	-3281	1988	1942	1903	1857	1818	1922	1837	281	566	500	1210	1	1	56171811	1062	135.00	1.04	12	0.50	14.00	1819.00	3345	20220801	-43.50	1600	20230103	18.12	2465	-23.33	20230309	1600	18.12	20230103	3345	-43.50	20220801	1600	18.12	20230103	6.66	N	099220	500	280 억	858341	N	N	0	N	N
3	20230630	150703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1886	-10	5	-0.53	505124347	268960	88.38	1896	1913	1851	2460	1328	1896	1878.06	1.53	0	-1818	1988	1942	1903	1857	1818	1922	1837	281	566	500	1210	1	1	56171811	1059	134.71	1.04	12	0.48	14.00	1819.00	3345	20220801	-43.62	1600	20230103	17.88	2465	-23.49	20230309	1600	17.88	20230103	3345	-43.62	20220801	1600	17.88	20230103	6.66	N	099220	500	280 억	858341	N	N	0	N	N
4	20230630	140701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1880	-16	5	-0.84	388373428	207019	68.02	1896	1913	1851	2460	1328	1896	1876.03	1.53	0	-2208	1988	1942	1903	1857	1818	1922	1837	281	566	500	1210	1	1	56171811	1056	134.29	1.03	12	0.37	14.00	1819.00	3345	20220801	-43.80	1600	20230103	17.50	2465	-23.73	20230309	1600	17.50	20230103	3345	-43.80	20220801	1600	17.50	20230103	6.66	N	099220	500	280 억	858341	N	N	0	N	N
5	20230630	130703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1887	-9	5	-0.47	358519496	191142	62.81	1896	1913	1851	2460	1328	1896	1875.67	1.53	0	-2918	1988	1942	1903	1857	1818	1922	1837	281	566	500	1210	1	1	56171811	1060	134.79	1.04	12	0.34	14.00	1819.00	3345	20220801	-43.59	1600	20230103	17.94	2465	-23.45	20230309	1600	17.94	20230103	3345	-43.59	20220801	1600	17.94	20230103	6.66	N	099220	500	280 억	858341	N	N	0	N	N
6	20230630	120700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1882	-14	5	-0.74	331486991	176761	58.08	1896	1913	1851	2460	1328	1896	1875.34	1.53	0	-4249	1988	1942	1903	1857	1818	1922	1837	281	566	500	1210	1	1	56171811	1057	134.43	1.03	12	0.31	14.00	1819.00	3345	20220801	-43.74	1600	20230103	17.62	2465	-23.65	20230309	1600	17.62	20230103	3345	-43.74	20220801	1600	17.62	20230103	6.66	N	099220	500	280 억	858341	N	N	0	N	N
7	20230630	110703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1878	-18	5	-0.95	272141019	145165	47.70	1896	1913	1851	2460	1328	1896	1874.70	1.53	0	-4360	1988	1942	1903	1857	1818	1922	1837	281	566	500	1210	1	1	56171811	1055	134.14	1.03	12	0.26	14.00	1819.00	3345	20220801	-43.86	1600	20230103	17.38	2465	-23.81	20230309	1600	17.38	20230103	3345	-43.86	20220801	1600	17.38	20230103	6.66	N	099220	500	280 억	858341	N	N	0	N	N
8	20230630	100702	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1891	-5	5	-0.26	232567007	124133	40.79	1896	1913	1851	2460	1328	1896	1873.53	1.53	0	-4778	1988	1942	1903	1857	1818	1922	1837	281	566	500	1210	1	1	56171811	1062	135.07	1.04	12	0.22	14.00	1819.00	3345	20220801	-43.47	1600	20230103	18.19	2465	-23.29	20230309	1600	18.19	20230103	3345	-43.47	20220801	1600	18.19	20230103	6.66	N	099220	500	280 억	858341	N	N	0	N	N
9	20230630	090702	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1890	-6	5	-0.32	28208402	14873	4.89	1896	1911	1890	2460	1328	1896	1896.62	1.53	0	-581	1988	1942	1903	1857	1818	1922	1837	281	566	500	1210	1	1	56171811	1062	135.00	1.04	12	0.03	14.00	1819.00	3345	20220801	-43.50	1600	20230103	18.12	2465	-23.33	20230309	1600	18.12	20230103	3345	-43.50	20220801	1600	18.12	20230103	6.66	N	099220	500	280 억	858341	N	N	0	N	N
10	20230629	160701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1896	-14	5	-0.73	576835211	302677	253.83	1910	1949	1864	2480	1337	1910	1905.87	1.66	0	-73214	1940	1925	1908	1893	1876	1916	1884	281	571	500	1220	1	1	56171811	1065	135.43	1.04	12	0.54	14.00	1819.00	3345	20220801	-43.32	1600	20230103	18.50	2465	-23.08	20230309	1600	18.50	20230103	3345	-43.32	20220801	1600	18.50	20230103	6.62	N	099220	500	280 억	931554	N	N	0	N	N
11	20230629	150700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1888	-22	5	-1.15	552471879	289811	243.04	1910	1949	1864	2480	1337	1910	1906.32	1.66	0	-70426	1940	1925	1908	1893	1876	1916	1884	281	571	500	1220	1	1	56171811	1061	134.86	1.04	12	0.52	14.00	1819.00	3345	20220801	-43.56	1600	20230103	18.00	2465	-23.41	20230309	1600	18.00	20230103	3345	-43.56	20220801	1600	18.00	20230103	6.62	N	099220	500	280 억	931554	N	N	0	N	N
12	20230629	140656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1915	5	2	0.26	506401228	265536	222.68	1910	1949	1864	2480	1337	1910	1907.09	1.66	0	-66636	1940	1925	1908	1893	1876	1916	1884	281	571	500	1220	1	1	56171811	1076	136.79	1.05	12	0.47	14.00	1819.00	3345	20220801	-42.75	1600	20230103	19.69	2465	-22.31	20230309	1600	19.69	20230103	3345	-42.75	20220801	1600	19.69	20230103	6.62	N	099220	500	280 억	931554	N	N	0	N	N
13	20230629	130657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1880	-30	5	-1.57	422134156	221199	185.50	1910	1949	1864	2480	1337	1910	1908.39	1.66	0	-62849	1940	1925	1908	1893	1876	1916	1884	281	571	500	1220	1	1	56171811	1056	134.29	1.03	12	0.39	14.00	1819.00	3345	20220801	-43.80	1600	20230103	17.50	2465	-23.73	20230309	1600	17.50	20230103	3345	-43.80	20220801	1600	17.50	20230103	6.62	N	099220	500	280 억	931554	N	N	0	N	N
14	20230629	120700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1897	-13	5	-0.68	365453194	191026	160.20	1910	1949	1886	2480	1337	1910	1913.11	1.66	0	-59732	1940	1925	1908	1893	1876	1916	1884	281	571	500	1220	1	1	56171811	1066	135.50	1.04	12	0.34	14.00	1819.00	3345	20220801	-43.29	1600	20230103	18.56	2465	-23.04	20230309	1600	18.56	20230103	3345	-43.29	20220801	1600	18.56	20230103	6.62	N	099220	500	280 억	931554	N	N	0	N	N
15	20230629	110701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1893	-17	5	-0.89	311605450	162527	136.30	1910	1949	1890	2480	1337	1910	1917.25	1.66	0	-54516	1940	1925	1908	1893	1876	1916	1884	281	571	500	1220	1	1	56171811	1063	135.21	1.04	12	0.29	14.00	1819.00	3345	20220801	-43.41	1600	20230103	18.31	2465	-23.20	20230309	1600	18.31	20230103	3345	-43.41	20220801	1600	18.31	20230103	6.62	N	099220	500	280 억	931554	N	N	0	N	N
16	20230629	100701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1910	0	3	0.00	237935664	123713	103.75	1910	1949	1900	2480	1337	1910	1923.29	1.66	0	-37587	1940	1925	1908	1893	1876	1916	1884	281	571	500	1220	1	1	56171811	1073	136.43	1.05	12	0.22	14.00	1819.00	3345	20220801	-42.90	1600	20230103	19.38	2465	-22.52	20230309	1600	19.38	20230103	3345	-42.90	20220801	1600	19.38	20230103	6.62	N	099220	500	280 억	931554	N	N	0	N	N
17	20230629	090637	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1943	33	2	1.73	37116982	19295	16.18	1910	1944	1900	2480	1337	1910	1923.66	1.66	0	-1493	1940	1925	1908	1893	1876	1916	1884	281	571	500	1220	1	1	56171811	1091	138.79	1.07	12	0.03	14.00	1819.00	3345	20220801	-41.91	1600	20230103	21.44	2465	-21.18	20230309	1600	21.44	20230103	3345	-41.91	20220801	1600	21.44	20230103	6.62	N	099220	500	280 억	931554	N	N	0	N	N
18	20230628	160650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1910	11	2	0.58	226051848	118875	87.14	1911	1923	1891	2465	1330	1899	1901.57	1.65	0	4567	1957	1927	1895	1865	1833	1943	1881	281	567	500	1210	1	1	56171811	1073	136.43	1.05	12	0.21	14.00	1819.00	3345	20220801	-42.90	1600	20230103	19.38	2465	-22.52	20230309	1600	19.38	20230103	3345	-42.90	20220801	1600	19.38	20230103	6.64	N	099220	500	280 억	927655	N	N	158	N	N
19	20230628	150656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1922	23	2	1.21	219820005	115616	84.75	1911	1923	1891	2465	1330	1899	1901.29	1.65	0	4343	1957	1927	1895	1865	1833	1943	1881	281	567	500	1210	1	1	56171811	1080	137.29	1.06	12	0.21	14.00	1819.00	3345	20220801	-42.54	1600	20230103	20.12	2465	-22.03	20230309	1600	20.12	20230103	3345	-42.54	20220801	1600	20.12	20230103	6.64	N	099220	500	280 억	927655	N	N	158	N	N
20	20230628	140654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1904	5	2	0.26	181422373	95488	69.99	1911	1920	1891	2465	1330	1899	1899.95	1.65	0	4436	1957	1927	1895	1865	1833	1943	1881	281	567	500	1210	1	1	56171811	1070	136.00	1.05	12	0.17	14.00	1819.00	3345	20220801	-43.08	1600	20230103	19.00	2465	-22.76	20230309	1600	19.00	20230103	3345	-43.08	20220801	1600	19.00	20230103	6.64	N	099220	500	280 억	927655	N	N	158	N	N
21	20230628	130655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1899	0	3	0.00	135565653	71441	52.37	1911	1911	1891	2465	1330	1899	1897.59	1.65	0	4911	1957	1927	1895	1865	1833	1943	1881	281	567	500	1210	1	1	56171811	1067	135.64	1.04	12	0.13	14.00	1819.00	3345	20220801	-43.23	1600	20230103	18.69	2465	-22.96	20230309	1600	18.69	20230103	3345	-43.23	20220801	1600	18.69	20230103	6.64	N	099220	500	280 억	927655	N	N	158	N	N
22	20230628	120652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1902	3	2	0.16	124993991	65883	48.29	1911	1911	1891	2465	1330	1899	1897.21	1.65	0	3133	1957	1927	1895	1865	1833	1943	1881	281	567	500	1210	1	1	56171811	1068	135.86	1.05	12	0.12	14.00	1819.00	3345	20220801	-43.14	1600	20230103	18.88	2465	-22.84	20230309	1600	18.88	20230103	3345	-43.14	20220801	1600	18.88	20230103	6.64	N	099220	500	280 억	927655	N	N	158	N	N
23	20230628	110659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1903	4	2	0.21	104904964	55327	40.56	1911	1911	1891	2465	1330	1899	1896.09	1.65	0	-3652	1957	1927	1895	1865	1833	1943	1881	281	567	500	1210	1	1	56171811	1069	135.93	1.05	12	0.10	14.00	1819.00	3345	20220801	-43.11	1600	20230103	18.94	2465	-22.80	20230309	1600	18.94	20230103	3345	-43.11	20220801	1600	18.94	20230103	6.64	N	099220	500	280 억	927655	N	N	158	N	N
24	20230628	100659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1897	-2	5	-0.11	71423298	37711	27.64	1911	1911	1891	2465	1330	1899	1893.96	1.65	0	-2651	1957	1927	1895	1865	1833	1943	1881	281	567	500	1210	1	1	56171811	1066	135.50	1.04	12	0.07	14.00	1819.00	3345	20220801	-43.29	1600	20230103	18.56	2465	-23.04	20230309	1600	18.56	20230103	3345	-43.29	20220801	1600	18.56	20230103	6.64	N	099220	500	280 억	927655	N	N	158	N	N
25	20230628	090656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1897	-2	5	-0.11	9253815	4871	3.57	1911	1911	1891	2465	1330	1899	1899.78	1.65	0	-2108	1957	1927	1895	1865	1833	1943	1881	281	567	500	1210	1	1	56171811	1066	135.50	1.04	12	0.01	14.00	1819.00	3345	20220801	-43.29	1600	20230103	18.56	2465	-23.04	20230309	1600	18.56	20230103	3345	-43.29	20220801	1600	18.56	20230103	6.64	N	099220	500	280 억	927655	N	N	158	N	N
26	20230627	160655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1899	7	2	0.37	255824536	135084	83.81	1892	1925	1863	2455	1325	1892	1893.82	1.64	0	6978	1946	1919	1891	1864	1836	1905	1850	281	565	500	1210	1	1	56171811	1067	135.64	1.04	12	0.24	14.00	1819.00	3345	20220801	-43.23	1600	20230103	18.69	2465	-22.96	20230309	1600	18.69	20230103	3345	-43.23	20220801	1600	18.69	20230103	6.64	N	099220	500	280 억	920677	N	N	158	N	N
27	20230627	150659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1899	7	2	0.37	240041705	126755	78.64	1892	1925	1863	2455	1325	1892	1893.75	1.64	0	6881	1946	1919	1891	1864	1836	1905	1850	281	565	500	1210	1	1	56171811	1067	135.64	1.04	12	0.23	14.00	1819.00	3345	20220801	-43.23	1600	20230103	18.69	2465	-22.96	20230309	1600	18.69	20230103	3345	-43.23	20220801	1600	18.69	20230103	6.64	N	099220	500	280 억	920677	N	N	0	N	N
28	20230627	140708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1898	6	2	0.32	221289223	116864	72.51	1892	1925	1863	2455	1325	1892	1893.56	1.64	0	6713	1946	1919	1891	1864	1836	1905	1850	281	565	500	1210	1	1	56171811	1066	135.57	1.04	12	0.21	14.00	1819.00	3345	20220801	-43.26	1600	20230103	18.62	2465	-23.00	20230309	1600	18.62	20230103	3345	-43.26	20220801	1600	18.62	20230103	6.64	N	099220	500	280 억	920677	N	N	0	N	N
29	20230627	130706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1902	10	2	0.53	202167692	106801	66.26	1892	1925	1863	2455	1325	1892	1892.94	1.64	0	7467	1946	1919	1891	1864	1836	1905	1850	281	565	500	1210	1	1	56171811	1068	135.86	1.05	12	0.19	14.00	1819.00	3345	20220801	-43.14	1600	20230103	18.88	2465	-22.84	20230309	1600	18.88	20230103	3345	-43.14	20220801	1600	18.88	20230103	6.64	N	099220	500	280 억	920677	N	N	0	N	N
30	20230627	120708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1906	14	2	0.74	175631658	92843	57.60	1892	1925	1863	2455	1325	1892	1891.71	1.64	0	10159	1946	1919	1891	1864	1836	1905	1850	281	565	500	1210	1	1	56171811	1071	136.14	1.05	12	0.17	14.00	1819.00	3345	20220801	-43.02	1600	20230103	19.12	2465	-22.68	20230309	1600	19.12	20230103	3345	-43.02	20220801	1600	19.12	20230103	6.64	N	099220	500	280 억	920677	N	N	0	N	N
31	20230627	110712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1898	6	2	0.32	165892715	87718	54.42	1892	1925	1863	2455	1325	1892	1891.20	1.64	0	9059	1946	1919	1891	1864	1836	1905	1850	281	565	500	1210	1	1	56171811	1066	135.57	1.04	12	0.16	14.00	1819.00	3345	20220801	-43.26	1600	20230103	18.62	2465	-23.00	20230309	1600	18.62	20230103	3345	-43.26	20220801	1600	18.62	20230103	6.64	N	099220	500	280 억	920677	N	N	0	N	N
32	20230627	100652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1904	12	2	0.63	92855632	49241	30.55	1892	1910	1863	2455	1325	1892	1885.74	1.64	0	14833	1946	1919	1891	1864	1836	1905	1850	281	565	500	1210	1	1	56171811	1070	136.00	1.05	12	0.09	14.00	1819.00	3345	20220801	-43.08	1600	20230103	19.00	2465	-22.76	20230309	1600	19.00	20230103	3345	-43.08	20220801	1600	19.00	20230103	6.64	N	099220	500	280 억	920677	N	N	0	N	N
33	20230627	090656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1863	-29	5	-1.53	10813638	5723	3.55	1892	1900	1863	2455	1325	1892	1889.51	1.64	0	-1451	1946	1919	1891	1864	1836	1905	1850	281	565	500	1210	1	1	56171811	1046	133.07	1.02	12	0.01	14.00	1819.00	3345	20220801	-44.30	1600	20230103	16.44	2465	-24.42	20230309	1600	16.44	20230103	3345	-44.30	20220801	1600	16.44	20230103	6.64	N	099220	500	280 억	920677	N	N	0	N	N
34	20230626	160653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1892	12	2	0.64	303127367	160319	34.40	1918	1918	1863	2440	1316	1880	1890.76	1.61	0	18401	1998	1938	1869	1809	1740	1904	1775	281	562	500	1200	1	1	56171811	1063	135.14	1.04	12	0.29	14.00	1819.00	3345	20220801	-43.44	1600	20230103	18.25	2465	-23.25	20230309	1600	18.25	20230103	3345	-43.44	20220801	1600	18.25	20230103	6.60	N	099220	500	280 억	902276	N	N	42	N	N
35	20230626	150659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1891	11	2	0.59	288481323	152578	32.74	1918	1918	1863	2440	1316	1880	1890.71	1.61	0	16964	1998	1938	1869	1809	1740	1904	1775	281	562	500	1200	1	1	56171811	1062	135.07	1.04	12	0.27	14.00	1819.00	3345	20220801	-43.47	1600	20230103	18.19	2465	-23.29	20230309	1600	18.19	20230103	3345	-43.47	20220801	1600	18.19	20230103	6.60	N	099220	500	280 억	902276	N	N	42	N	N
36	20230626	140659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1896	16	2	0.85	247958900	131164	28.14	1918	1918	1863	2440	1316	1880	1890.45	1.61	0	13484	1998	1938	1869	1809	1740	1904	1775	281	562	500	1200	1	1	56171811	1065	135.43	1.04	12	0.23	14.00	1819.00	3345	20220801	-43.32	1600	20230103	18.50	2465	-23.08	20230309	1600	18.50	20230103	3345	-43.32	20220801	1600	18.50	20230103	6.60	N	099220	500	280 억	902276	N	N	42	N	N
37	20230626	130654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1895	15	2	0.80	229422019	121384	26.05	1918	1918	1863	2440	1316	1880	1890.05	1.61	0	13497	1998	1938	1869	1809	1740	1904	1775	281	562	500	1200	1	1	56171811	1064	135.36	1.04	12	0.22	14.00	1819.00	3345	20220801	-43.35	1600	20230103	18.44	2465	-23.12	20230309	1600	18.44	20230103	3345	-43.35	20220801	1600	18.44	20230103	6.60	N	099220	500	280 억	902276	N	N	42	N	N
38	20230626	120654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1900	20	2	1.06	193139029	102245	21.94	1918	1918	1863	2440	1316	1880	1888.98	1.61	0	8759	1998	1938	1869	1809	1740	1904	1775	281	562	500	1200	1	1	56171811	1067	135.71	1.04	12	0.18	14.00	1819.00	3345	20220801	-43.20	1600	20230103	18.75	2465	-22.92	20230309	1600	18.75	20230103	3345	-43.20	20220801	1600	18.75	20230103	6.60	N	099220	500	280 억	902276	N	N	42	N	N
39	20230626	110653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1900	20	2	1.06	177396723	93949	20.16	1918	1918	1863	2440	1316	1880	1888.22	1.61	0	4582	1998	1938	1869	1809	1740	1904	1775	281	562	500	1200	1	1	56171811	1067	135.71	1.04	12	0.17	14.00	1819.00	3345	20220801	-43.20	1600	20230103	18.75	2465	-22.92	20230309	1600	18.75	20230103	3345	-43.20	20220801	1600	18.75	20230103	6.60	N	099220	500	280 억	902276	N	N	42	N	N
40	20230626	100654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1904	24	2	1.28	160821892	85234	18.29	1918	1918	1863	2440	1316	1880	1886.83	1.61	0	6433	1998	1938	1869	1809	1740	1904	1775	281	562	500	1200	1	1	56171811	1070	136.00	1.05	12	0.15	14.00	1819.00	3345	20220801	-43.08	1600	20230103	19.00	2465	-22.76	20230309	1600	19.00	20230103	3345	-43.08	20220801	1600	19.00	20230103	6.60	N	099220	500	280 억	902276	N	N	42	N	N
41	20230626	090656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1885	5	2	0.27	42446004	22417	4.81	1918	1918	1870	2440	1316	1880	1893.47	1.61	0	-8978	1998	1938	1869	1809	1740	1904	1775	281	562	500	1200	1	1	56171811	1059	134.64	1.04	12	0.04	14.00	1819.00	3345	20220801	-43.65	1600	20230103	17.81	2465	-23.53	20230309	1600	17.81	20230103	3345	-43.65	20220801	1600	17.81	20230103	6.60	N	099220	500	280 억	902276	N	N	42	N	N
42	20230623	172754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1880	-41	5	-2.13	871205457	463834	324.16	1922	1929	1800	2495	1345	1921	1878.22	1.50	0	57609	1960	1940	1928	1908	1896	1934	1902	281	575	500	1220	1	1	56171811	1056	134.29	1.03	12	0.83	14.00	1819.00	3345	20220801	-43.80	1600	20230103	17.50	2465	-23.73	20230309	1600	17.50	20230103	3345	-43.80	20220801	1600	17.50	20230103	6.60	N	099220	500	280 억	844691	N	N	42	N	N
43	20230623	140542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1869	-52	5	-2.71	769339708	409493	286.18	1922	1929	1800	2495	1345	1921	1878.75	1.50	0	62200	1960	1940	1928	1908	1896	1934	1902	281	575	500	1220	1	1	56171811	1050	133.50	1.03	12	0.73	14.00	1819.00	3345	20220801	-44.13	1600	20230103	16.81	2465	-24.18	20230309	1600	16.81	20230103	3345	-44.13	20220801	1600	16.81	20230103	6.60	N	099220	500	280 억	844691	N	N	0	N	N
44	20230622	160308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1921	-2	5	-0.10	269578255	139820	41.22	1925	1948	1916	2495	1347	1923	1928.04	1.54	0	-22087	1987	1955	1938	1906	1889	1946	1897	281	574	500	1230	1	1	56171811	1079	137.21	1.06	12	0.25	14.00	1819.00	3345	20220801	-42.57	1600	20230103	20.06	2465	-22.07	20230309	1600	20.06	20230103	3345	-42.57	20220801	1600	20.06	20230103	6.51	N	099220	500	280 억	867004	N	N	0	N	N
45	20230622	150338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1928	5	2	0.26	215648222	111784	32.96	1925	1948	1916	2495	1347	1923	1929.15	1.54	0	-21918	1987	1955	1938	1906	1889	1946	1897	281	574	500	1230	1	1	56171811	1083	137.71	1.06	12	0.20	14.00	1819.00	3345	20220801	-42.36	1600	20230103	20.50	2465	-21.78	20230309	1600	20.50	20230103	3345	-42.36	20220801	1600	20.50	20230103	6.51	N	099220	500	280 억	867004	N	N	0	N	N
46	20230622	140639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1929	6	2	0.31	190840714	98918	29.16	1925	1948	1916	2495	1347	1923	1929.28	1.54	0	-18119	1987	1955	1938	1906	1889	1946	1897	281	574	500	1230	1	1	56171811	1084	137.79	1.06	12	0.18	14.00	1819.00	3345	20220801	-42.33	1600	20230103	20.56	2465	-21.74	20230309	1600	20.56	20230103	3345	-42.33	20220801	1600	20.56	20230103	6.51	N	099220	500	280 억	867004	N	N	0	N	N
47	20230622	130849	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1929	6	2	0.31	162280070	84107	24.80	1925	1948	1916	2495	1347	1923	1929.45	1.54	0	-17692	1987	1955	1938	1906	1889	1946	1897	281	574	500	1230	1	1	56171811	1084	137.79	1.06	12	0.15	14.00	1819.00	3345	20220801	-42.33	1600	20230103	20.56	2465	-21.74	20230309	1600	20.56	20230103	3345	-42.33	20220801	1600	20.56	20230103	6.51	N	099220	500	280 억	867004	N	N	0	N	N
48	20230622	120706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1932	9	2	0.47	134022929	69464	20.48	1925	1948	1916	2495	1347	1923	1929.39	1.54	0	-12323	1987	1955	1938	1906	1889	1946	1897	281	574	500	1230	1	1	56171811	1085	138.00	1.06	12	0.12	14.00	1819.00	3345	20220801	-42.24	1600	20230103	20.75	2465	-21.62	20230309	1600	20.75	20230103	3345	-42.24	20220801	1600	20.75	20230103	6.51	N	099220	500	280 억	867004	N	N	0	N	N
49	20230622	110213	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1930	7	2	0.36	96978355	50285	14.83	1925	1948	1916	2495	1347	1923	1928.57	1.54	0	-12668	1987	1955	1938	1906	1889	1946	1897	281	574	500	1230	1	1	56171811	1084	137.86	1.06	12	0.09	14.00	1819.00	3345	20220801	-42.30	1600	20230103	20.62	2465	-21.70	20230309	1600	20.62	20230103	3345	-42.30	20220801	1600	20.62	20230103	6.51	N	099220	500	280 억	867004	N	N	0	N	N
50	20230622	100209	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1929	6	2	0.31	62219615	32269	9.51	1925	1948	1916	2495	1347	1923	1928.15	1.54	0	-12781	1987	1955	1938	1906	1889	1946	1897	281	574	500	1230	1	1	56171811	1084	137.79	1.06	12	0.06	14.00	1819.00	3345	20220801	-42.33	1600	20230103	20.56	2465	-21.74	20230309	1600	20.56	20230103	3345	-42.33	20220801	1600	20.56	20230103	6.51	N	099220	500	280 억	867004	N	N	0	N	N
51	20230622	090905	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1928	5	2	0.26	18658862	9707	2.86	1925	1928	1920	2495	1347	1923	1922.21	1.54	0	-2044	1987	1955	1938	1906	1889	1946	1897	281	574	500	1230	1	1	56171811	1083	137.71	1.06	12	0.02	14.00	1819.00	3345	20220801	-42.36	1600	20230103	20.50	2465	-21.78	20230309	1600	20.50	20230103	3345	-42.36	20220801	1600	20.50	20230103	6.51	N	099220	500	280 억	867004	N	N	0	N	N
52	20230621	161010	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1923	-49	5	-2.48	654138862	338111	123.64	1955	1970	1921	2560	1381	1972	1934.69	1.64	0	-53314	2044	2008	1979	1943	1914	1993	1928	281	589	500	1260	1	1	56171811	1080	137.36	1.06	12	0.60	14.00	1819.00	3345	20220801	-42.51	1600	20230103	20.19	2465	-21.99	20230309	1600	20.19	20230103	3345	-42.51	20220801	1600	20.19	20230103	6.58	N	099220	500	280 억	920324	N	N	0	N	N
53	20230621	150324	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1929	-43	5	-2.18	612149270	316296	115.66	1955	1970	1921	2560	1381	1972	1935.37	1.64	0	-50710	2044	2008	1979	1943	1914	1993	1928	281	589	500	1260	1	1	56171811	1084	137.79	1.06	12	0.56	14.00	1819.00	3345	20220801	-42.33	1600	20230103	20.56	2465	-21.74	20230309	1600	20.56	20230103	3345	-42.33	20220801	1600	20.56	20230103	6.58	N	099220	500	280 억	920324	N	N	0	N	N
54	20230621	140610	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1929	-43	5	-2.18	510878333	263711	96.43	1955	1970	1928	2560	1381	1972	1937.27	1.64	0	-44579	2044	2008	1979	1943	1914	1993	1928	281	589	500	1260	1	1	56171811	1084	137.79	1.06	12	0.47	14.00	1819.00	3345	20220801	-42.33	1600	20230103	20.56	2465	-21.74	20230309	1600	20.56	20230103	3345	-42.33	20220801	1600	20.56	20230103	6.58	N	099220	500	280 억	920324	N	N	0	N	N
55	20230621	130737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1936	-36	5	-1.83	444073795	229094	83.77	1955	1970	1929	2560	1381	1972	1938.39	1.64	0	-40098	2044	2008	1979	1943	1914	1993	1928	281	589	500	1260	1	1	56171811	1087	138.29	1.06	12	0.41	14.00	1819.00	3345	20220801	-42.12	1600	20230103	21.00	2465	-21.46	20230309	1600	21.00	20230103	3345	-42.12	20220801	1600	21.00	20230103	6.58	N	099220	500	280 억	920324	N	N	0	N	N
56	20230621	120333	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1938	-34	5	-1.72	317378212	163505	59.79	1955	1970	1930	2560	1381	1972	1941.09	1.64	0	-36008	2044	2008	1979	1943	1914	1993	1928	281	589	500	1260	1	1	56171811	1089	138.43	1.07	12	0.29	14.00	1819.00	3345	20220801	-42.06	1600	20230103	21.12	2465	-21.38	20230309	1600	21.12	20230103	3345	-42.06	20220801	1600	21.12	20230103	6.58	N	099220	500	280 억	920324	N	N	0	N	N
57	20230621	110917	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1938	-34	5	-1.72	272985223	140593	51.41	1955	1970	1930	2560	1381	1972	1941.67	1.64	0	-30892	2044	2008	1979	1943	1914	1993	1928	281	589	500	1260	1	1	56171811	1089	138.43	1.07	12	0.25	14.00	1819.00	3345	20220801	-42.06	1600	20230103	21.12	2465	-21.38	20230309	1600	21.12	20230103	3345	-42.06	20220801	1600	21.12	20230103	6.58	N	099220	500	280 억	920324	N	N	0	N	N
58	20230621	100707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1942	-30	5	-1.52	149160996	76610	28.01	1955	1970	1940	2560	1381	1972	1947.02	1.64	0	-15662	2044	2008	1979	1943	1914	1993	1928	281	589	500	1260	1	1	56171811	1091	138.71	1.07	12	0.14	14.00	1819.00	3345	20220801	-41.94	1600	20230103	21.38	2465	-21.22	20230309	1600	21.38	20230103	3345	-41.94	20220801	1600	21.38	20230103	6.58	N	099220	500	280 억	920324	N	N	0	N	N
59	20230621	091005	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1952	-20	5	-1.01	26720028	13680	5.00	1955	1959	1950	2560	1381	1972	1953.22	1.64	0	-4410	2044	2008	1979	1943	1914	1993	1928	281	589	500	1260	1	1	56171811	1096	139.43	1.07	12	0.02	14.00	1819.00	3345	20220801	-41.64	1600	20230103	22.00	2465	-20.81	20230309	1600	22.00	20230103	3345	-41.64	20220801	1600	22.00	20230103	6.58	N	099220	500	280 억	920324	N	N	0	N	N
60	20230620	160255	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1972	-8	5	-0.40	538539114	273165	157.42	1980	2015	1950	2570	1386	1980	1971.48	1.78	0	-77145	2012	1996	1973	1957	1934	2004	1965	281	592	500	1260	1	1	56171811	1108	140.86	1.08	12	0.49	14.00	1819.00	3345	20220801	-41.05	1600	20230103	23.25	2465	-20.00	20230309	1600	23.25	20230103	3345	-41.05	20220801	1600	23.25	20230103	6.61	N	099220	500	280 억	998068	N	N	0	N	N
61	20230620	150402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1960	-20	5	-1.01	525524522	266545	153.61	1980	2015	1950	2570	1386	1980	1971.62	1.78	0	-73166	2012	1996	1973	1957	1934	2004	1965	281	592	500	1260	1	1	56171811	1101	140.00	1.08	12	0.47	14.00	1819.00	3345	20220801	-41.41	1600	20230103	22.50	2465	-20.49	20230309	1600	22.50	20230103	3345	-41.41	20220801	1600	22.50	20230103	6.61	N	099220	500	280 억	998068	N	N	0	N	N
62	20230620	140909	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1963	-17	5	-0.86	375696659	189922	109.45	1980	2015	1961	2570	1386	1980	1978.16	1.78	0	-66551	2012	1996	1973	1957	1934	2004	1965	281	592	500	1260	1	1	56171811	1103	140.21	1.08	12	0.34	14.00	1819.00	3345	20220801	-41.32	1600	20230103	22.69	2465	-20.37	20230309	1600	22.69	20230103	3345	-41.32	20220801	1600	22.69	20230103	6.61	N	099220	500	280 억	998068	N	N	0	N	N
63	20230620	130456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1968	-12	5	-0.61	314745875	158884	91.56	1980	2015	1965	2570	1386	1980	1980.98	1.78	0	-54180	2012	1996	1973	1957	1934	2004	1965	281	592	500	1260	1	1	56171811	1105	140.57	1.08	12	0.28	14.00	1819.00	3345	20220801	-41.17	1600	20230103	23.00	2465	-20.16	20230309	1600	23.00	20230103	3345	-41.17	20220801	1600	23.00	20230103	6.61	N	099220	500	280 억	998068	N	N	0	N	N
64	20230620	120314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1968	-12	5	-0.61	262857967	132496	76.36	1980	2015	1968	2570	1386	1980	1983.89	1.78	0	-44829	2012	1996	1973	1957	1934	2004	1965	281	592	500	1260	1	1	56171811	1105	140.57	1.08	12	0.24	14.00	1819.00	3345	20220801	-41.17	1600	20230103	23.00	2465	-20.16	20230309	1600	23.00	20230103	3345	-41.17	20220801	1600	23.00	20230103	6.61	N	099220	500	280 억	998068	N	N	0	N	N
65	20230620	110136	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1971	-9	5	-0.45	198022434	99590	57.39	1980	2015	1971	2570	1386	1980	1988.38	1.78	0	-25651	2012	1996	1973	1957	1934	2004	1965	281	592	500	1260	1	1	56171811	1107	140.79	1.08	12	0.18	14.00	1819.00	3345	20220801	-41.08	1600	20230103	23.19	2465	-20.04	20230309	1600	23.19	20230103	3345	-41.08	20220801	1600	23.19	20230103	6.61	N	099220	500	280 억	998068	N	N	0	N	N
66	20230620	100221	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1986	6	2	0.30	135625459	68008	39.19	1980	2015	1977	2570	1386	1980	1994.26	1.78	0	-12700	2012	1996	1973	1957	1934	2004	1965	281	592	500	1260	1	1	56171811	1116	141.86	1.09	12	0.12	14.00	1819.00	3345	20220801	-40.63	1600	20230103	24.12	2465	-19.43	20230309	1600	24.12	20230103	3345	-40.63	20220801	1600	24.12	20230103	6.61	N	099220	500	280 억	998068	N	N	0	N	N
67	20230620	090715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1977	-3	5	-0.15	13737449	6938	4.00	1980	1990	1977	2570	1386	1980	1980.03	1.78	0	-479	2012	1996	1973	1957	1934	2004	1965	281	592	500	1260	1	1	56171811	1111	141.21	1.09	12	0.01	14.00	1819.00	3345	20220801	-40.90	1600	20230103	23.56	2465	-19.80	20230309	1600	23.56	20230103	3345	-40.90	20220801	1600	23.56	20230103	6.61	N	099220	500	280 억	998068	N	N	0	N	N
68	20230619	160649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1980	18	2	0.92	333735057	168883	83.81	1955	1989	1950	2550	1374	1962	1976.01	1.74	0	20374	1994	1978	1957	1941	1920	1986	1949	281	588	500	1250	1	1	56171811	1112	141.43	1.09	12	0.30	14.00	1819.00	3345	20220801	-40.81	1600	20230103	23.75	2465	-19.68	20230309	1600	23.75	20230103	3345	-40.81	20220801	1600	23.75	20230103	6.59	N	099220	500	280 억	977694	N	N	507	N	N
69	20230619	150332	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1986	24	2	1.22	270613595	137036	68.01	1955	1989	1950	2550	1374	1962	1974.76	1.74	0	20262	1994	1978	1957	1941	1920	1986	1949	281	588	500	1250	1	1	56171811	1116	141.86	1.09	12	0.24	14.00	1819.00	3345	20220801	-40.63	1600	20230103	24.12	2465	-19.43	20230309	1600	24.12	20230103	3345	-40.63	20220801	1600	24.12	20230103	6.59	N	099220	500	280 억	977694	N	N	507	N	N
70	20230619	140402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1980	18	2	0.92	240231550	121721	60.41	1955	1989	1950	2550	1374	1962	1973.62	1.74	0	16950	1994	1978	1957	1941	1920	1986	1949	281	588	500	1250	1	1	56171811	1112	141.43	1.09	12	0.22	14.00	1819.00	3345	20220801	-40.81	1600	20230103	23.75	2465	-19.68	20230309	1600	23.75	20230103	3345	-40.81	20220801	1600	23.75	20230103	6.59	N	099220	500	280 억	977694	N	N	507	N	N
71	20230619	130539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1980	18	2	0.92	209951203	106445	52.83	1955	1989	1950	2550	1374	1962	1972.39	1.74	0	17531	1994	1978	1957	1941	1920	1986	1949	281	588	500	1250	1	1	56171811	1112	141.43	1.09	12	0.19	14.00	1819.00	3345	20220801	-40.81	1600	20230103	23.75	2465	-19.68	20230309	1600	23.75	20230103	3345	-40.81	20220801	1600	23.75	20230103	6.59	N	099220	500	280 억	977694	N	N	507	N	N
72	20230619	120904	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1976	14	2	0.71	190991147	96856	48.07	1955	1989	1950	2550	1374	1962	1971.91	1.74	0	17576	1994	1978	1957	1941	1920	1986	1949	281	588	500	1250	1	1	56171811	1110	141.14	1.09	12	0.17	14.00	1819.00	3345	20220801	-40.93	1600	20230103	23.50	2465	-19.84	20230309	1600	23.50	20230103	3345	-40.93	20220801	1600	23.50	20230103	6.59	N	099220	500	280 억	977694	N	N	507	N	N
73	20230619	110705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1978	16	2	0.82	180627693	91613	45.47	1955	1989	1950	2550	1374	1962	1971.64	1.74	0	17620	1994	1978	1957	1941	1920	1986	1949	281	588	500	1250	1	1	56171811	1111	141.29	1.09	12	0.16	14.00	1819.00	3345	20220801	-40.87	1600	20230103	23.62	2465	-19.76	20230309	1600	23.62	20230103	3345	-40.87	20220801	1600	23.62	20230103	6.59	N	099220	500	280 억	977694	N	N	507	N	N
74	20230619	100730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1975	13	2	0.66	119614084	60817	30.18	1955	1982	1950	2550	1374	1962	1966.79	1.74	0	17387	1994	1978	1957	1941	1920	1986	1949	281	588	500	1250	1	1	56171811	1109	141.07	1.09	12	0.11	14.00	1819.00	3345	20220801	-40.96	1600	20230103	23.44	2465	-19.88	20230309	1600	23.44	20230103	3345	-40.96	20220801	1600	23.44	20230103	6.59	N	099220	500	280 억	977694	N	N	507	N	N
75	20230619	091037	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1968	6	2	0.31	27903287	14256	7.07	1955	1968	1950	2550	1374	1962	1957.30	1.74	0	-1619	1994	1978	1957	1941	1920	1986	1949	281	588	500	1250	1	1	56171811	1105	140.57	1.08	12	0.03	14.00	1819.00	3345	20220801	-41.17	1600	20230103	23.00	2465	-20.16	20230309	1600	23.00	20230103	3345	-41.17	20220801	1600	23.00	20230103	6.59	N	099220	500	280 억	977694	N	N	507	N	N
76	20230616	160218	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1962	26	2	1.34	390213687	199600	51.79	1936	1973	1936	2515	1356	1936	1954.97	1.68	0	36188	2020	1977	1955	1912	1890	1967	1902	281	579	500	1230	1	1	56171811	1102	140.14	1.08	12	0.36	14.00	1819.00	3345	20220801	-41.35	1600	20230103	22.62	2465	-20.41	20230309	1600	22.62	20230103	3345	-41.35	20220801	1600	22.62	20230103	6.67	N	099220	500	280 억	943703	N	N	507	N	N
77	20230616	150630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1960	24	2	1.24	372922106	190784	49.51	1936	1973	1936	2515	1356	1936	1954.68	1.68	0	34709	2020	1977	1955	1912	1890	1967	1902	281	579	500	1230	1	1	56171811	1101	140.00	1.08	12	0.34	14.00	1819.00	3345	20220801	-41.41	1600	20230103	22.50	2465	-20.49	20230309	1600	22.50	20230103	3345	-41.41	20220801	1600	22.50	20230103	6.67	N	099220	500	280 억	943703	N	N	0	N	N
78	20230616	140605	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1963	27	2	1.39	325662839	166666	43.25	1936	1973	1936	2515	1356	1936	1953.98	1.68	0	36706	2020	1977	1955	1912	1890	1967	1902	281	579	500	1230	1	1	56171811	1103	140.21	1.08	12	0.30	14.00	1819.00	3345	20220801	-41.32	1600	20230103	22.69	2465	-20.37	20230309	1600	22.69	20230103	3345	-41.32	20220801	1600	22.69	20230103	6.67	N	099220	500	280 억	943703	N	N	0	N	N
79	20230616	130437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1959	23	2	1.19	274258918	140440	36.44	1936	1968	1936	2515	1356	1936	1952.85	1.68	0	35307	2020	1977	1955	1912	1890	1967	1902	281	579	500	1230	1	1	56171811	1100	139.93	1.08	12	0.25	14.00	1819.00	3345	20220801	-41.43	1600	20230103	22.44	2465	-20.53	20230309	1600	22.44	20230103	3345	-41.43	20220801	1600	22.44	20230103	6.67	N	099220	500	280 억	943703	N	N	0	N	N
80	20230616	120452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1963	27	2	1.39	247157233	126605	32.85	1936	1968	1936	2515	1356	1936	1952.19	1.68	0	33654	2020	1977	1955	1912	1890	1967	1902	281	579	500	1230	1	1	56171811	1103	140.21	1.08	12	0.23	14.00	1819.00	3345	20220801	-41.32	1600	20230103	22.69	2465	-20.37	20230309	1600	22.69	20230103	3345	-41.32	20220801	1600	22.69	20230103	6.67	N	099220	500	280 억	943703	N	N	0	N	N
81	20230616	110611	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1958	22	2	1.14	206451939	105847	27.47	1936	1968	1936	2515	1356	1936	1950.48	1.68	0	27277	2020	1977	1955	1912	1890	1967	1902	281	579	500	1230	1	1	56171811	1100	139.86	1.08	12	0.19	14.00	1819.00	3345	20220801	-41.46	1600	20230103	22.38	2465	-20.57	20230309	1600	22.38	20230103	3345	-41.46	20220801	1600	22.38	20230103	6.67	N	099220	500	280 억	943703	N	N	0	N	N
82	20230616	100637	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1956	20	2	1.03	161423778	82840	21.50	1936	1968	1936	2515	1356	1936	1948.62	1.68	0	21986	2020	1977	1955	1912	1890	1967	1902	281	579	500	1230	1	1	56171811	1099	139.71	1.08	12	0.15	14.00	1819.00	3345	20220801	-41.52	1600	20230103	22.25	2465	-20.65	20230309	1600	22.25	20230103	3345	-41.52	20220801	1600	22.25	20230103	6.67	N	099220	500	280 억	943703	N	N	0	N	N
83	20230616	090905	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1962	26	2	1.34	24691821	12719	3.30	1936	1962	1936	2515	1356	1936	1941.33	1.68	0	4598	2020	1977	1955	1912	1890	1967	1902	281	579	500	1230	1	1	56171811	1102	140.14	1.08	12	0.02	14.00	1819.00	3345	20220801	-41.35	1600	20230103	22.62	2465	-20.41	20230309	1600	22.62	20230103	3345	-41.35	20220801	1600	22.62	20230103	6.67	N	099220	500	280 억	943703	N	N	0	N	N
84	20230615	150518	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1940	-34	5	-1.72	708295933	360977	54.70	1973	1998	1933	2565	1382	1974	1962.16	1.78	0	-60285	2071	2022	1996	1947	1921	2009	1934	281	591	500	1260	1	1	56171811	1090	138.57	1.07	12	0.64	14.00	1819.00	3345	20220801	-42.00	1600	20230103	21.25	2465	-21.30	20230309	1600	21.25	20230103	3345	-42.00	20220801	1600	21.25	20230103	6.73	N	099220	500	280 억	1000558	N	N	0	N	N
85	20230615	141043	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1936	-38	5	-1.93	640375395	325910	49.39	1973	1998	1933	2565	1382	1974	1964.88	1.78	0	-57600	2071	2022	1996	1947	1921	2009	1934	281	591	500	1260	1	1	56171811	1087	138.29	1.06	12	0.58	14.00	1819.00	3345	20220801	-42.12	1600	20230103	21.00	2465	-21.46	20230309	1600	21.00	20230103	3345	-42.12	20220801	1600	21.00	20230103	6.73	N	099220	500	280 억	1000558	N	N	0	N	N
86	20230615	130436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1953	-21	5	-1.06	538313554	273310	41.42	1973	1998	1941	2565	1382	1974	1969.61	1.78	0	-49793	2071	2022	1996	1947	1921	2009	1934	281	591	500	1260	1	1	56171811	1097	139.50	1.07	12	0.49	14.00	1819.00	3345	20220801	-41.61	1600	20230103	22.06	2465	-20.77	20230309	1600	22.06	20230103	3345	-41.61	20220801	1600	22.06	20230103	6.73	N	099220	500	280 억	1000558	N	N	0	N	N
87	20230615	120332	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1949	-25	5	-1.27	519283025	263579	39.94	1973	1998	1941	2565	1382	1974	1970.12	1.78	0	-47250	2071	2022	1996	1947	1921	2009	1934	281	591	500	1260	1	1	56171811	1095	139.21	1.07	12	0.47	14.00	1819.00	3345	20220801	-41.73	1600	20230103	21.81	2465	-20.93	20230309	1600	21.81	20230103	3345	-41.73	20220801	1600	21.81	20230103	6.73	N	099220	500	280 억	1000558	N	N	0	N	N
88	20230615	111009	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	1960	-14	5	-0.71	383380769	193984	29.40	1973	1998	1960	2565	1382	1974	1976.35	1.78	0	-30660	2071	2022	1996	1947	1921	2009	1934	281	591	500	1260	1	1	56171811	1101	140.00	1.08	12	0.35	14.00	1819.00	3345	20220801	-41.41	1600	20230103	22.50	2465	-20.49	20230309	1600	22.50	20230103	3345	-41.41	20220801	1600	22.50	20230103	6.73	N	099220	500	280 억	1000558	N	N	0	N	N
89	20230611	184513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2065	0	3	0.00	385543150	186377	56.30	2075	2090	2060	2680	1450	2065	2068.90	1.88	-2395	-2395	2148	2106	2083	2041	2018	2095	2030	281	615	500	1320	5	1	56171811	1160	147.50	1.14	12	0.33	14.00	1819.00	3345	20220801	-38.27	1600	20230103	29.06	2465	-16.23	20230309	1600	29.06	20230103	3345	-38.27	20220801	1600	29.06	20230103	6.85	N	099220	500	280 억	1053905	N	N	15	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History