KissMeData/219550/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	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	investmentCareful	shortOverheated
2	20230630	160904	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	-55	5	-3.93	1966362519	1454690	62.17	1386	1387	1332	1820	980	1400	1351.76	0.37	0	159046	1489	1444	1398	1353	1307	1421	1330	261	420	500	840	1	1	52286445	703	51.73	1.11	12	2.78	26.00	1217.00	2430	20220629	-44.65	837	20221208	60.69	2230	-39.69	20230217	933	44.16	20230227	2425	-44.54	20220630	837	60.69	20221208	0.07	N	219550	500	261 억	191715	N	N	N	N
3	20230630	150906	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	-59	5	-4.21	1843182691	1363080	58.25	1386	1387	1332	1820	980	1400	1352.22	0.37	0	142101	1489	1444	1398	1353	1307	1421	1330	261	420	500	840	1	1	52286445	701	51.58	1.10	12	2.61	26.00	1217.00	2430	20220629	-44.81	837	20221208	60.22	2230	-39.87	20230217	933	43.73	20230227	2425	-44.70	20220630	837	60.22	20221208	0.07	N	219550	500	261 억	191715	N	N	N	N
4	20230630	140904	57	100.00	KOSDAQ	유통	N	N	N	N	N	1342	-58	5	-4.14	1553814318	1148117	49.07	1386	1387	1332	1820	980	1400	1353.36	0.37	0	172121	1489	1444	1398	1353	1307	1421	1330	261	420	500	840	1	1	52286445	702	51.62	1.10	12	2.20	26.00	1217.00	2430	20220629	-44.77	837	20221208	60.33	2230	-39.82	20230217	933	43.84	20230227	2425	-44.66	20220630	837	60.33	20221208	0.07	N	219550	500	261 억	191715	N	N	N	N
5	20230630	130904	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-44	5	-3.14	1203540110	887133	37.91	1386	1387	1339	1820	980	1400	1356.66	0.37	0	137301	1489	1444	1398	1353	1307	1421	1330	261	420	500	840	1	1	52286445	709	52.15	1.11	12	1.70	26.00	1217.00	2430	20220629	-44.20	837	20221208	62.01	2230	-39.19	20230217	933	45.34	20230227	2425	-44.08	20220630	837	62.01	20221208	0.07	N	219550	500	261 억	191715	N	N	N	N
6	20230630	120901	57	100.00	KOSDAQ	유통	N	N	N	N	N	1363	-37	5	-2.64	1045247299	770283	32.92	1386	1387	1339	1820	980	1400	1356.96	0.37	0	135219	1489	1444	1398	1353	1307	1421	1330	261	420	500	840	1	1	52286445	713	52.42	1.12	12	1.47	26.00	1217.00	2430	20220629	-43.91	837	20221208	62.84	2230	-38.88	20230217	933	46.09	20230227	2425	-43.79	20220630	837	62.84	20221208	0.07	N	219550	500	261 억	191715	N	N	N	N
7	20230630	110904	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	-27	5	-1.93	930794398	686417	29.34	1386	1387	1339	1820	980	1400	1356.02	0.37	0	142693	1489	1444	1398	1353	1307	1421	1330	261	420	500	840	1	1	52286445	718	52.81	1.13	12	1.31	26.00	1217.00	2430	20220629	-43.50	837	20221208	64.04	2230	-38.43	20230217	933	47.16	20230227	2425	-43.38	20220630	837	64.04	20221208	0.07	N	219550	500	261 억	191715	N	N	N	N
8	20230630	100905	57	100.00	KOSDAQ	유통	N	N	N	N	N	1354	-46	5	-3.29	797722527	588563	25.15	1386	1387	1339	1820	980	1400	1355.37	0.37	0	110317	1489	1444	1398	1353	1307	1421	1330	261	420	500	840	1	1	52286445	708	52.08	1.11	12	1.13	26.00	1217.00	2430	20220629	-44.28	837	20221208	61.77	2230	-39.28	20230217	933	45.12	20230227	2425	-44.16	20220630	837	61.77	20221208	0.07	N	219550	500	261 억	191715	N	N	N	N
9	20230630	090904	57	100.00	KOSDAQ	유통	N	N	N	N	N	1366	-34	5	-2.43	145729531	106236	4.54	1386	1387	1364	1820	980	1400	1371.74	0.37	0	-22107	1489	1444	1398	1353	1307	1421	1330	261	420	500	840	1	1	52286445	714	52.54	1.12	12	0.20	26.00	1217.00	2430	20220629	-43.79	837	20221208	63.20	2230	-38.74	20230217	933	46.41	20230227	2425	-43.67	20220630	837	63.20	20221208	0.07	N	219550	500	261 억	191715	N	N	N	N
10	20230629	160859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-33	5	-2.30	3247000632	2319875	43.91	1407	1443	1352	1862	1004	1433	1399.64	0.12	0	131591	1640	1536	1483	1379	1326	1510	1353	261	429	500	850	1	1	52286445	732	53.85	1.15	12	4.44	26.00	1217.00	2630	20220628	-46.77	837	20221208	67.26	2230	-37.22	20230217	933	50.05	20230227	2430	-42.39	20220629	837	67.26	20221208	0.07	N	219550	500	261 억	64644	N	N	N	N
11	20230629	150900	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	-49	5	-3.42	3115881259	2225774	42.13	1407	1443	1352	1862	1004	1433	1399.91	0.12	0	102826	1640	1536	1483	1379	1326	1510	1353	261	429	500	850	1	1	52286445	724	53.23	1.14	12	4.26	26.00	1217.00	2630	20220628	-47.38	837	20221208	65.35	2230	-37.94	20230217	933	48.34	20230227	2430	-43.05	20220629	837	65.35	20221208	0.07	N	219550	500	261 억	64644	N	N	N	N
12	20230629	140857	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	-58	5	-4.05	2913124436	2079063	39.35	1407	1443	1352	1862	1004	1433	1401.17	0.12	0	46778	1640	1536	1483	1379	1326	1510	1353	261	429	500	850	1	1	52286445	719	52.88	1.13	12	3.98	26.00	1217.00	2630	20220628	-47.72	837	20221208	64.28	2230	-38.34	20230217	933	47.37	20230227	2430	-43.42	20220629	837	64.28	20221208	0.07	N	219550	500	261 억	64644	N	N	N	N
13	20230629	130857	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	-53	5	-3.70	2597590776	1849887	35.02	1407	1443	1352	1862	1004	1433	1404.19	0.12	0	24177	1640	1536	1483	1379	1326	1510	1353	261	429	500	850	1	1	52286445	722	53.08	1.13	12	3.54	26.00	1217.00	2630	20220628	-47.53	837	20221208	64.87	2230	-38.12	20230217	933	47.91	20230227	2430	-43.21	20220629	837	64.87	20221208	0.07	N	219550	500	261 억	64644	N	N	N	N
14	20230629	120900	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-47	5	-3.28	2375951690	1689709	31.98	1407	1443	1352	1862	1004	1433	1406.13	0.12	0	25339	1640	1536	1483	1379	1326	1510	1353	261	429	500	850	1	1	52286445	725	53.31	1.14	12	3.23	26.00	1217.00	2630	20220628	-47.30	837	20221208	65.59	2230	-37.85	20230217	933	48.55	20230227	2430	-42.96	20220629	837	65.59	20221208	0.07	N	219550	500	261 억	64644	N	N	N	N
15	20230629	110902	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	-40	5	-2.79	2045484544	1452466	27.49	1407	1443	1352	1862	1004	1433	1408.28	0.12	0	61866	1640	1536	1483	1379	1326	1510	1353	261	429	500	850	1	1	52286445	728	53.58	1.14	12	2.78	26.00	1217.00	2630	20220628	-47.03	837	20221208	66.43	2230	-37.53	20230217	933	49.30	20230227	2430	-42.67	20220629	837	66.43	20221208	0.07	N	219550	500	261 억	64644	N	N	N	N
16	20230629	100903	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	-10	5	-0.70	1619075707	1149727	21.76	1407	1443	1352	1862	1004	1433	1408.23	0.12	0	158163	1640	1536	1483	1379	1326	1510	1353	261	429	500	850	1	1	52286445	744	54.73	1.17	12	2.20	26.00	1217.00	2630	20220628	-45.89	837	20221208	70.01	2230	-36.19	20230217	933	52.52	20230227	2430	-41.44	20220629	837	70.01	20221208	0.07	N	219550	500	261 억	64644	N	N	N	N
17	20230629	090817	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	-10	5	-0.70	738397480	527360	9.98	1407	1442	1352	1862	1004	1433	1400.18	0.12	0	115497	1640	1536	1483	1379	1326	1510	1353	261	429	500	850	1	1	52286445	744	54.73	1.17	12	1.01	26.00	1217.00	2630	20220628	-45.89	837	20221208	70.01	2230	-36.19	20230217	933	52.52	20230227	2430	-41.44	20220629	837	70.01	20221208	0.07	N	219550	500	261 억	64644	N	N	N	N
18	20230628	160848	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	-132	5	-8.43	7693564656	5251555	189.85	1580	1587	1430	2030	1096	1565	1464.97	0.52	0	-209830	1662	1613	1579	1530	1496	1596	1513	261	467	500	930	1	1	52286445	749	55.12	1.18	12	10.04	26.00	1217.00	2630	20220628	-45.51	837	20221208	71.21	2230	-35.74	20230217	933	53.59	20230227	2630	-45.51	20220628	837	71.21	20221208	0.06	N	219550	500	261 억	274329	N	N	N	N
19	20230628	150855	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	-131	5	-8.37	7421286302	5061447	182.98	1580	1587	1432	2030	1096	1565	1466.19	0.52	0	-219036	1662	1613	1579	1530	1496	1596	1513	261	467	500	930	1	1	52286445	750	55.15	1.18	12	9.68	26.00	1217.00	2630	20220628	-45.48	837	20221208	71.33	2230	-35.70	20230217	933	53.70	20230227	2630	-45.48	20220628	837	71.33	20221208	0.06	N	219550	500	261 억	274329	N	N	N	N
20	20230628	140853	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	-125	5	-7.99	7043273201	4798721	173.48	1580	1587	1432	2030	1096	1565	1467.69	0.52	0	-218608	1662	1613	1579	1530	1496	1596	1513	261	467	500	930	1	1	52286445	753	55.38	1.18	12	9.18	26.00	1217.00	2630	20220628	-45.25	837	20221208	72.04	2230	-35.43	20230217	933	54.34	20230227	2630	-45.25	20220628	837	72.04	20221208	0.06	N	219550	500	261 억	274329	N	N	N	N
21	20230628	130853	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	-119	5	-7.60	6457616602	4391831	158.77	1580	1587	1432	2030	1096	1565	1470.32	0.52	0	-180888	1662	1613	1579	1530	1496	1596	1513	261	467	500	930	1	1	52286445	756	55.62	1.19	12	8.40	26.00	1217.00	2630	20220628	-45.02	837	20221208	72.76	2230	-35.16	20230217	933	54.98	20230227	2630	-45.02	20220628	837	72.76	20221208	0.06	N	219550	500	261 억	274329	N	N	N	N
22	20230628	120905	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	-106	5	-6.77	5979277320	4062233	146.86	1580	1587	1432	2030	1096	1565	1471.86	0.52	0	-167369	1662	1613	1579	1530	1496	1596	1513	261	467	500	930	1	1	52286445	763	56.12	1.20	12	7.77	26.00	1217.00	2630	20220628	-44.52	837	20221208	74.31	2230	-34.57	20230217	933	56.38	20230227	2630	-44.52	20220628	837	74.31	20221208	0.06	N	219550	500	261 억	274329	N	N	N	N
23	20230628	110900	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-105	5	-6.71	5451093528	3698365	133.70	1580	1587	1432	2030	1096	1565	1473.86	0.52	0	-146518	1662	1613	1579	1530	1496	1596	1513	261	467	500	930	1	1	52286445	763	56.15	1.20	12	7.07	26.00	1217.00	2630	20220628	-44.49	837	20221208	74.43	2230	-34.53	20230217	933	56.48	20230227	2630	-44.49	20220628	837	74.43	20221208	0.06	N	219550	500	261 억	274329	N	N	N	N
24	20230628	100901	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	-102	5	-6.52	2949533984	1979586	71.56	1580	1587	1456	2030	1096	1565	1489.88	0.52	0	8249	1662	1613	1579	1530	1496	1596	1513	261	467	500	930	1	1	52286445	765	56.27	1.20	12	3.79	26.00	1217.00	2630	20220628	-44.37	837	20221208	74.79	2230	-34.39	20230217	933	56.81	20230227	2630	-44.37	20220628	837	74.79	20221208	0.06	N	219550	500	261 억	274329	N	N	N	N
25	20230628	090856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-43	5	-2.75	543442921	353991	12.80	1580	1587	1500	2030	1096	1565	1534.98	0.52	0	-20884	1662	1613	1579	1530	1496	1596	1513	261	467	500	930	1	1	52286445	796	58.54	1.25	12	0.68	26.00	1217.00	2630	20220628	-42.13	837	20221208	81.84	2230	-31.75	20230217	933	63.13	20230227	2630	-42.13	20220628	837	81.84	20221208	0.06	N	219550	500	261 억	274329	N	N	N	N
26	20230627	160855	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-27	5	-1.70	4334362818	2745934	61.33	1583	1628	1545	2065	1115	1592	1578.46	0.47	0	28215	1787	1689	1634	1536	1481	1662	1509	261	475	500	950	1	1	52286445	818	60.19	1.29	12	5.25	26.00	1217.00	2885	20220624	-45.75	837	20221208	86.98	2230	-29.82	20230217	933	67.74	20230227	2630	-40.49	20220628	837	86.98	20221208	0.08	N	219550	500	261 억	245157	N	N	N	N
27	20230627	150901	57	100.00	KOSDAQ	유통	N	N	N	N	N	1569	-23	5	-1.44	4199215174	2659597	59.41	1583	1628	1545	2065	1115	1592	1578.87	0.47	0	32580	1787	1689	1634	1536	1481	1662	1509	261	475	500	950	1	1	52286445	820	60.35	1.29	12	5.09	26.00	1217.00	2885	20220624	-45.62	837	20221208	87.46	2230	-29.64	20230217	933	68.17	20230227	2630	-40.34	20220628	837	87.46	20221208	0.08	N	219550	500	261 억	245157	N	N	N	N
28	20230627	140911	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-12	5	-0.75	3945884478	2498537	55.81	1583	1628	1545	2065	1115	1592	1579.26	0.47	0	67129	1787	1689	1634	1536	1481	1662	1509	261	475	500	950	1	1	52286445	826	60.77	1.30	12	4.78	26.00	1217.00	2885	20220624	-45.23	837	20221208	88.77	2230	-29.15	20230217	933	69.35	20230227	2630	-39.92	20220628	837	88.77	20221208	0.08	N	219550	500	261 억	245157	N	N	N	N
29	20230627	130908	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	-24	5	-1.51	3742613588	2369613	52.93	1583	1628	1545	2065	1115	1592	1579.40	0.47	0	47231	1787	1689	1634	1536	1481	1662	1509	261	475	500	950	1	1	52286445	820	60.31	1.29	12	4.53	26.00	1217.00	2885	20220624	-45.65	837	20221208	87.34	2230	-29.69	20230217	933	68.06	20230227	2630	-40.38	20220628	837	87.34	20221208	0.08	N	219550	500	261 억	245157	N	N	N	N
30	20230627	120910	57	100.00	KOSDAQ	유통	N	N	N	N	N	1604	12	2	0.75	3087218308	1957699	43.73	1583	1628	1545	2065	1115	1592	1576.93	0.47	0	103861	1787	1689	1634	1536	1481	1662	1509	261	475	500	950	1	1	52286445	839	61.69	1.32	12	3.74	26.00	1217.00	2885	20220624	-44.40	837	20221208	91.64	2230	-28.07	20230217	933	71.92	20230227	2630	-39.01	20220628	837	91.64	20221208	0.08	N	219550	500	261 억	245157	N	N	N	N
31	20230627	110918	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	-20	5	-1.26	2559835502	1624200	36.28	1583	1628	1545	2065	1115	1592	1576.02	0.47	0	57396	1787	1689	1634	1536	1481	1662	1509	261	475	500	950	1	1	52286445	822	60.46	1.29	12	3.11	26.00	1217.00	2885	20220624	-45.51	837	20221208	87.81	2230	-29.51	20230217	933	68.49	20230227	2630	-40.23	20220628	837	87.81	20221208	0.08	N	219550	500	261 억	245157	N	N	N	N
32	20230627	100851	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	-14	5	-0.88	2082085299	1319661	29.48	1583	1628	1545	2065	1115	1592	1577.69	0.47	0	27595	1787	1689	1634	1536	1481	1662	1509	261	475	500	950	1	1	52286445	825	60.69	1.30	12	2.52	26.00	1217.00	2885	20220624	-45.30	837	20221208	88.53	2230	-29.24	20230217	933	69.13	20230227	2630	-40.00	20220628	837	88.53	20221208	0.08	N	219550	500	261 억	245157	N	N	N	N
33	20230627	090855	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	-43	5	-2.70	699280131	447947	10.01	1583	1583	1545	2065	1115	1592	1560.77	0.47	0	131120	1787	1689	1634	1536	1481	1662	1509	261	475	500	950	1	1	52286445	810	59.58	1.27	12	0.86	26.00	1217.00	2885	20220624	-46.31	837	20221208	85.07	2230	-30.54	20230217	933	66.02	20230227	2630	-41.10	20220628	837	85.07	20221208	0.08	N	219550	500	261 억	245157	N	N	N	N
34	20230626	160855	57	100.00	KOSDAQ	유통	N	N	N	N	N	1592	-92	5	-5.46	7381044963	4451997	39.71	1730	1732	1579	2185	1179	1684	1658.01	0.81	0	-196945	1828	1756	1683	1611	1538	1792	1647	261	503	500	1010	1	1	52286445	832	61.23	1.31	12	8.51	26.00	1217.00	4290	20220623	-62.89	837	20221208	90.20	2230	-28.61	20230217	933	70.63	20230227	2630	-39.47	20220628	837	90.20	20221208	0.09	N	219550	500	261 억	424650	N	N	N	N
35	20230626	150900	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	-93	5	-5.52	7225439828	4354162	38.83	1730	1732	1579	2185	1179	1684	1659.43	0.81	0	-183296	1828	1756	1683	1611	1538	1792	1647	261	503	500	1010	1	1	52286445	832	61.19	1.31	12	8.33	26.00	1217.00	4290	20220623	-62.91	837	20221208	90.08	2230	-28.65	20230217	933	70.53	20230227	2630	-39.51	20220628	837	90.08	20221208	0.09	N	219550	500	261 억	424650	N	N	N	N
36	20230626	140859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	-81	5	-4.81	6322509713	3787882	33.78	1730	1732	1600	2185	1179	1684	1669.14	0.81	0	-239759	1828	1756	1683	1611	1538	1792	1647	261	503	500	1010	1	1	52286445	838	61.65	1.32	12	7.24	26.00	1217.00	4290	20220623	-62.63	837	20221208	91.52	2230	-28.12	20230217	933	71.81	20230227	2630	-39.05	20220628	837	91.52	20221208	0.09	N	219550	500	261 억	424650	N	N	N	N
37	20230626	130852	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-59	5	-3.50	5361763040	3193564	28.48	1730	1732	1625	2185	1179	1684	1678.93	0.81	0	-271258	1828	1756	1683	1611	1538	1792	1647	261	503	500	1010	1	1	52286445	850	62.50	1.34	12	6.11	26.00	1217.00	4290	20220623	-62.12	837	20221208	94.15	2230	-27.13	20230217	933	74.17	20230227	2630	-38.21	20220628	837	94.15	20221208	0.09	N	219550	500	261 억	424650	N	N	N	N
38	20230626	120854	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-34	5	-2.02	4843843521	2877389	25.66	1730	1732	1640	2185	1179	1684	1683.42	0.81	0	-284524	1828	1756	1683	1611	1538	1792	1647	261	503	500	1010	1	1	52286445	863	63.46	1.36	12	5.50	26.00	1217.00	4290	20220623	-61.54	837	20221208	97.13	2230	-26.01	20230217	933	76.85	20230227	2630	-37.26	20220628	837	97.13	20221208	0.09	N	219550	500	261 억	424650	N	N	N	N
39	20230626	110853	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-21	5	-1.25	4244067669	2514314	22.42	1730	1732	1650	2185	1179	1684	1687.96	0.81	0	-220707	1828	1756	1683	1611	1538	1792	1647	261	503	500	1010	1	1	52286445	870	63.96	1.37	12	4.81	26.00	1217.00	4290	20220623	-61.24	837	20221208	98.69	2230	-25.43	20230217	933	78.24	20230227	2630	-36.77	20220628	837	98.69	20221208	0.09	N	219550	500	261 억	424650	N	N	N	N
40	20230626	100854	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-1	5	-0.06	3606011740	2131777	19.01	1730	1732	1650	2185	1179	1684	1691.55	0.81	0	-144346	1828	1756	1683	1611	1538	1792	1647	261	503	500	1010	1	1	52286445	880	64.73	1.38	12	4.08	26.00	1217.00	4290	20220623	-60.77	837	20221208	101.08	2230	-24.53	20230217	933	80.39	20230227	2630	-36.01	20220628	837	101.08	20221208	0.09	N	219550	500	261 억	424650	N	N	N	N
41	20230626	090857	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	10	2	0.59	1531701739	899598	8.02	1730	1732	1667	2185	1179	1684	1702.65	0.81	0	-134694	1828	1756	1683	1611	1538	1792	1647	261	503	500	1010	1	1	52286445	886	65.15	1.39	12	1.72	26.00	1217.00	4290	20220623	-60.51	837	20221208	102.39	2230	-24.04	20230217	933	81.56	20230227	2630	-35.59	20220628	837	102.39	20221208	0.09	N	219550	500	261 억	424650	N	N	N	N
42	20230623	182003	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	112	2	7.12	18764042159	11212448	249.81	1614	1755	1610	2040	1101	1572	1673.45	0.20	0	296637	1694	1632	1597	1535	1500	1615	1518	261	469	500	940	1	1	52286445	881	64.77	1.38	12	21.44	26.00	1217.00	4290	20220623	-60.75	837	20221208	101.19	2230	-24.48	20230217	933	80.49	20230227	4290	-60.75	20220623	837	101.19	20221208	0.09	N	219550	500	261 억	104437	N	N	N	N
43	20230623	140717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	90	2	5.73	17099977402	10217466	227.64	1614	1755	1610	2040	1101	1572	1673.60	0.20	0	111346	1694	1632	1597	1535	1500	1615	1518	261	469	500	940	1	1	52286445	869	63.92	1.37	12	19.54	26.00	1217.00	4290	20220623	-61.26	837	20221208	98.57	2230	-25.47	20230217	933	78.14	20230227	4290	-61.26	20220623	837	98.57	20221208	0.09	N	219550	500	261 억	104437	N	N	N	N
44	20230622	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	-89	5	-5.36	7066508921	4429354	40.37	1659	1659	1562	2155	1163	1661	1595.39	0.09	0	61426	1779	1720	1686	1627	1593	1703	1610	261	496	500	990	1	1	52286445	822	60.46	1.29	12	8.47	26.00	1217.00	4290	20220623	-63.36	837	20221208	87.81	2230	-29.51	20230217	933	68.49	20230227	4290	-63.36	20220623	837	87.81	20221208	0.07	N	219550	500	261 억	48943	N	N	N	N
45	20230622	150844	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-87	5	-5.24	6892453938	4318603	39.36	1659	1659	1562	2155	1163	1661	1595.96	0.09	0	66306	1779	1720	1686	1627	1593	1703	1610	261	496	500	990	1	1	52286445	823	60.54	1.29	12	8.26	26.00	1217.00	4290	20220623	-63.31	837	20221208	88.05	2230	-29.42	20230217	933	68.70	20230227	4290	-63.31	20220623	837	88.05	20221208	0.07	N	219550	500	261 억	48943	N	N	N	N
46	20230622	140713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	-83	5	-5.00	6420268538	4019047	36.63	1659	1659	1562	2155	1163	1661	1597.43	0.09	0	44200	1779	1720	1686	1627	1593	1703	1610	261	496	500	990	1	1	52286445	825	60.69	1.30	12	7.69	26.00	1217.00	4290	20220623	-63.22	837	20221208	88.53	2230	-29.24	20230217	933	69.13	20230227	4290	-63.22	20220623	837	88.53	20221208	0.07	N	219550	500	261 억	48943	N	N	N	N
47	20230622	130249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	-74	5	-4.46	5646514441	3528003	32.16	1659	1659	1562	2155	1163	1661	1600.45	0.09	0	66484	1779	1720	1686	1627	1593	1703	1610	261	496	500	990	1	1	52286445	830	61.04	1.30	12	6.75	26.00	1217.00	4290	20220623	-63.01	837	20221208	89.61	2230	-28.83	20230217	933	70.10	20230227	4290	-63.01	20220623	837	89.61	20221208	0.07	N	219550	500	261 억	48943	N	N	N	N
48	20230622	121021	57	100.00	KOSDAQ	유통	N	N	N	N	N	1594	-67	5	-4.03	4973313381	3103073	28.28	1659	1659	1562	2155	1163	1661	1602.67	0.09	0	164939	1779	1720	1686	1627	1593	1703	1610	261	496	500	990	1	1	52286445	833	61.31	1.31	12	5.93	26.00	1217.00	4290	20220623	-62.84	837	20221208	90.44	2230	-28.52	20230217	933	70.85	20230227	4290	-62.84	20220623	837	90.44	20221208	0.07	N	219550	500	261 억	48943	N	N	N	N
49	20230622	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1608	-53	5	-3.19	4276180817	2666905	24.31	1659	1659	1562	2155	1163	1661	1603.38	0.09	0	133273	1779	1720	1686	1627	1593	1703	1610	261	496	500	990	1	1	52286445	841	61.85	1.32	12	5.10	26.00	1217.00	4290	20220623	-62.52	837	20221208	92.11	2230	-27.89	20230217	933	72.35	20230227	4290	-62.52	20220623	837	92.11	20221208	0.07	N	219550	500	261 억	48943	N	N	N	N
50	20230622	100234	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	-63	5	-3.79	2916219805	1825052	16.64	1659	1659	1562	2155	1163	1661	1597.82	0.09	0	148617	1779	1720	1686	1627	1593	1703	1610	261	496	500	990	1	1	52286445	836	61.46	1.31	12	3.49	26.00	1217.00	4290	20220623	-62.75	837	20221208	90.92	2230	-28.34	20230217	933	71.28	20230227	4290	-62.75	20220623	837	90.92	20221208	0.07	N	219550	500	261 억	48943	N	N	N	N
51	20230622	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-62	5	-3.73	545251059	337209	3.07	1659	1659	1598	2155	1163	1661	1616.70	0.09	0	2601	1779	1720	1686	1627	1593	1703	1610	261	496	500	990	1	1	52286445	836	61.50	1.31	12	0.64	26.00	1217.00	4290	20220623	-62.73	837	20221208	91.04	2230	-28.30	20230217	933	71.38	20230227	4290	-62.73	20220623	837	91.04	20221208	0.07	N	219550	500	261 억	48943	N	N	N	N
52	20230621	160225	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	-26	5	-1.54	18489883976	10860600	50.60	1702	1745	1652	2190	1181	1687	1702.53	0.16	0	-49551	2028	1857	1759	1588	1490	1808	1539	261	504	500	1010	1	1	52286445	868	63.88	1.36	12	20.77	26.00	1217.00	4290	20220623	-61.28	837	20221208	98.45	2230	-25.52	20230217	933	78.03	20230227	4290	-61.28	20220623	837	98.45	20221208	0.05	N	219550	500	261 억	86106	N	N	N	N
53	20230621	151022	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-24	5	-1.42	17912019617	10512844	48.98	1702	1745	1652	2190	1181	1687	1703.84	0.16	0	-89445	2028	1857	1759	1588	1490	1808	1539	261	504	500	1010	1	1	52286445	870	63.96	1.37	12	20.11	26.00	1217.00	4290	20220623	-61.24	837	20221208	98.69	2230	-25.43	20230217	933	78.24	20230227	4290	-61.24	20220623	837	98.69	20221208	0.05	N	219550	500	261 억	86106	N	N	N	N
54	20230621	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-11	5	-0.65	16963399583	9944910	46.33	1702	1745	1652	2190	1181	1687	1705.75	0.16	0	-91248	2028	1857	1759	1588	1490	1808	1539	261	504	500	1010	1	1	52286445	876	64.46	1.38	12	19.02	26.00	1217.00	4290	20220623	-60.93	837	20221208	100.24	2230	-24.84	20230217	933	79.64	20230227	4290	-60.93	20220623	837	100.24	20221208	0.05	N	219550	500	261 억	86106	N	N	N	N
55	20230621	130649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	19	2	1.13	15462832258	9057023	42.19	1702	1745	1652	2190	1181	1687	1707.30	0.16	0	-93321	2028	1857	1759	1588	1490	1808	1539	261	504	500	1010	1	1	52286445	892	65.62	1.40	12	17.32	26.00	1217.00	4290	20220623	-60.23	837	20221208	103.82	2230	-23.50	20230217	933	82.85	20230227	4290	-60.23	20220623	837	103.82	20221208	0.05	N	219550	500	261 억	86106	N	N	N	N
56	20230621	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	20	2	1.19	13859089185	8111090	37.79	1702	1745	1652	2190	1181	1687	1708.68	0.16	0	-77487	2028	1857	1759	1588	1490	1808	1539	261	504	500	1010	1	1	52286445	893	65.65	1.40	12	15.51	26.00	1217.00	4290	20220623	-60.21	837	20221208	103.94	2230	-23.45	20230217	933	82.96	20230227	4290	-60.21	20220623	837	103.94	20221208	0.05	N	219550	500	261 억	86106	N	N	N	N
57	20230621	110640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	-13	5	-0.77	5978440944	3532732	16.46	1702	1731	1652	2190	1181	1687	1692.31	0.16	0	43231	2028	1857	1759	1588	1490	1808	1539	261	504	500	1010	1	1	52286445	875	64.38	1.38	12	6.76	26.00	1217.00	4290	20220623	-60.98	837	20221208	100.00	2230	-24.93	20230217	933	79.42	20230227	4290	-60.98	20220623	837	100.00	20221208	0.05	N	219550	500	261 억	86106	N	N	N	N
58	20230621	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-22	5	-1.30	5050693086	2977848	13.87	1702	1731	1652	2190	1181	1687	1696.12	0.16	0	-27426	2028	1857	1759	1588	1490	1808	1539	261	504	500	1010	1	1	52286445	871	64.04	1.37	12	5.70	26.00	1217.00	4290	20220623	-61.19	837	20221208	98.92	2230	-25.34	20230217	933	78.46	20230227	4290	-61.19	20220623	837	98.92	20221208	0.05	N	219550	500	261 억	86106	N	N	N	N
59	20230621	090917	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	19	2	1.13	1841290153	1075922	5.01	1702	1731	1687	2190	1181	1687	1711.56	0.16	0	41397	2028	1857	1759	1588	1490	1808	1539	261	504	500	1010	1	1	52286445	892	65.62	1.40	12	2.06	26.00	1217.00	4290	20220623	-60.23	837	20221208	103.82	2230	-23.50	20230217	933	82.85	20230227	4290	-60.23	20220623	837	103.82	20221208	0.05	N	219550	500	261 억	86106	N	N	N	N
60	20230620	160231	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	-192	5	-10.22	37397465490	21335266	29.79	1887	1930	1661	2440	1316	1879	1752.60	0.64	0	-297025	2194	2036	1778	1620	1362	2115	1699	261	562	500	1120	1	1	52286445	882	64.88	1.39	12	40.80	26.00	1217.00	4290	20220623	-60.68	837	20221208	101.55	2230	-24.35	20230217	933	80.81	20230227	4290	-60.68	20220623	837	101.55	20221208	0.03	N	219550	500	261 억	336543	N	N	N	N
61	20230620	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-177	5	-9.42	36422179708	20759319	28.99	1887	1930	1661	2440	1316	1879	1754.20	0.64	0	-366626	2194	2036	1778	1620	1362	2115	1699	261	562	500	1120	1	1	52286445	890	65.46	1.40	12	39.70	26.00	1217.00	4290	20220623	-60.33	837	20221208	103.35	2230	-23.68	20230217	933	82.42	20230227	4290	-60.33	20220623	837	103.35	20221208	0.03	N	219550	500	261 억	336543	N	N	N	N
62	20230620	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	-207	5	-11.02	35306856441	20096612	28.06	1887	1930	1661	2440	1316	1879	1756.56	0.64	0	-386397	2194	2036	1778	1620	1362	2115	1699	261	562	500	1120	1	1	52286445	874	64.31	1.37	12	38.44	26.00	1217.00	4290	20220623	-61.03	837	20221208	99.76	2230	-25.02	20230217	933	79.21	20230227	4290	-61.03	20220623	837	99.76	20221208	0.03	N	219550	500	261 억	336543	N	N	N	N
63	20230620	130827	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-177	5	-9.42	33453338509	18997036	26.53	1887	1930	1661	2440	1316	1879	1760.67	0.64	0	-388704	2194	2036	1778	1620	1362	2115	1699	261	562	500	1120	1	1	52286445	890	65.46	1.40	12	36.33	26.00	1217.00	4290	20220623	-60.33	837	20221208	103.35	2230	-23.68	20230217	933	82.42	20230227	4290	-60.33	20220623	837	103.35	20221208	0.03	N	219550	500	261 억	336543	N	N	N	N
64	20230620	120246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-209	5	-11.12	30517133999	17267715	24.11	1887	1930	1661	2440	1316	1879	1766.98	0.64	0	-230194	2194	2036	1778	1620	1362	2115	1699	261	562	500	1120	1	1	52286445	873	64.23	1.37	12	33.03	26.00	1217.00	4290	20220623	-61.07	837	20221208	99.52	2230	-25.11	20230217	933	78.99	20230227	4290	-61.07	20220623	837	99.52	20221208	0.03	N	219550	500	261 억	336543	N	N	N	N
65	20230620	111022	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	-163	5	-8.67	27476270608	15465207	21.60	1887	1930	1700	2440	1316	1879	1776.32	0.64	0	-183278	2194	2036	1778	1620	1362	2115	1699	261	562	500	1120	1	1	52286445	897	66.00	1.41	12	29.58	26.00	1217.00	4290	20220623	-60.00	837	20221208	105.02	2230	-23.05	20230217	933	83.92	20230227	4290	-60.00	20220623	837	105.02	20221208	0.03	N	219550	500	261 억	336543	N	N	N	N
66	20230620	100919	57	100.00	KOSDAQ	유통	N	N	N	N	N	1741	-138	5	-7.34	24433067289	13695157	19.12	1887	1930	1700	2440	1316	1879	1783.72	0.64	0	-82964	2194	2036	1778	1620	1362	2115	1699	261	562	500	1120	1	1	52286445	910	66.96	1.43	12	26.19	26.00	1217.00	4290	20220623	-59.42	837	20221208	108.00	2230	-21.93	20230217	933	86.60	20230227	4290	-59.42	20220623	837	108.00	20221208	0.03	N	219550	500	261 억	336543	N	N	N	N
67	20230620	090822	57	100.00	KOSDAQ	유통	N	N	N	N	N	1807	-72	5	-3.83	10462772093	5645976	7.88	1887	1930	1711	2440	1316	1879	1852.91	0.64	0	293053	2194	2036	1778	1620	1362	2115	1699	261	562	500	1120	1	1	52286445	945	69.50	1.48	12	10.80	26.00	1217.00	4290	20220623	-57.88	837	20221208	115.89	2230	-18.97	20230217	933	93.68	20230227	4290	-57.88	20220623	837	115.89	20221208	0.03	N	219550	500	261 억	336543	N	N	N	N
68	20230619	161023	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	389	2	26.11	127169935478	71143701	2913.34	1530	1936	1520	1937	1043	1490	1787.34	0.70	0	40094	1563	1526	1478	1441	1393	1545	1460	261	447	500	890	1	1	52286445	982	72.27	1.54	12	136.07	26.00	1217.00	4290	20220623	-56.20	837	20221208	124.49	2230	-15.74	20230217	933	101.39	20230227	4290	-56.20	20220623	837	124.49	20221208	0.02	N	219550	500	261 억	363411	N	N	N	N
69	20230619	150211	57	100.00	KOSDAQ	유통	N	N	N	N	N	1927	437	2	29.33	118590947142	66648502	2729.27	1530	1930	1520	1937	1043	1490	1779.35	0.70	0	110286	1563	1526	1478	1441	1393	1545	1460	261	447	500	890	1	1	52286445	1008	74.12	1.58	12	127.47	26.00	1217.00	4290	20220623	-55.08	837	20221208	130.23	2230	-13.59	20230217	933	106.54	20230227	4290	-55.08	20220623	837	130.23	20221208	0.02	N	219550	500	261 억	363411	N	N	N	N
70	20230619	140224	57	100.00	KOSDAQ	유통	N	N	N	N	N	1902	412	2	27.65	109680775269	61996281	2538.76	1530	1915	1520	1937	1043	1490	1769.15	0.70	0	229254	1563	1526	1478	1441	1393	1545	1460	261	447	500	890	1	1	52286445	994	73.15	1.56	12	118.57	26.00	1217.00	4290	20220623	-55.66	837	20221208	127.24	2230	-14.71	20230217	933	103.86	20230227	4290	-55.66	20220623	837	127.24	20221208	0.02	N	219550	500	261 억	363411	N	N	N	N
71	20230619	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	372	2	24.97	96999949712	55297448	2264.44	1530	1876	1520	1937	1043	1490	1754.15	0.70	0	-38972	1563	1526	1478	1441	1393	1545	1460	261	447	500	890	1	1	52286445	974	71.62	1.53	12	105.76	26.00	1217.00	4290	20220623	-56.60	837	20221208	122.46	2230	-16.50	20230217	933	99.57	20230227	4290	-56.60	20220623	837	122.46	20221208	0.02	N	219550	500	261 억	363411	N	N	N	N
72	20230619	120140	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	330	2	22.15	77727851993	44882763	1837.96	1530	1858	1520	1937	1043	1490	1731.80	0.70	0	-117633	1563	1526	1478	1441	1393	1545	1460	261	447	500	890	1	1	52286445	952	70.00	1.50	12	85.84	26.00	1217.00	4290	20220623	-57.58	837	20221208	117.44	2230	-18.39	20230217	933	95.07	20230227	4290	-57.58	20220623	837	117.44	20221208	0.02	N	219550	500	261 억	363411	N	N	N	N
73	20230619	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	262	2	17.58	54411773336	32082420	1313.78	1530	1814	1520	1937	1043	1490	1696.00	0.70	0	26318	1563	1526	1478	1441	1393	1545	1460	261	447	500	890	1	1	52286445	916	67.38	1.44	12	61.36	26.00	1217.00	4290	20220623	-59.16	837	20221208	109.32	2230	-21.43	20230217	933	87.78	20230227	4290	-59.16	20220623	837	109.32	20221208	0.02	N	219550	500	261 억	363411	N	N	N	N
74	20230619	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	141	2	9.46	17995599219	11110995	455.00	1530	1672	1520	1937	1043	1490	1619.62	0.70	0	151960	1563	1526	1478	1441	1393	1545	1460	261	447	500	890	1	1	52286445	853	62.73	1.34	12	21.25	26.00	1217.00	4290	20220623	-61.98	837	20221208	94.86	2230	-26.86	20230217	933	74.81	20230227	4290	-61.98	20220623	837	94.86	20221208	0.02	N	219550	500	261 억	363411	N	N	N	N
75	20230619	090758	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	62	2	4.16	1063437971	688262	28.18	1530	1573	1520	1937	1043	1490	1545.11	0.70	0	91698	1563	1526	1478	1441	1393	1545	1460	261	447	500	890	1	1	52286445	811	59.69	1.28	12	1.32	26.00	1217.00	4290	20220623	-63.82	837	20221208	85.42	2230	-30.40	20230217	933	66.35	20230227	4290	-63.82	20220623	837	85.42	20221208	0.02	N	219550	500	261 억	363411	N	N	N	N
76	20230616	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	44	2	3.04	3380203495	2275461	91.72	1433	1515	1430	1879	1013	1446	1485.50	0.45	0	128595	1578	1512	1471	1405	1364	1491	1384	261	433	500	860	1	1	52286445	779	57.31	1.22	12	4.35	26.00	1217.00	4290	20220623	-65.27	837	20221208	78.02	2230	-33.18	20230217	933	59.70	20230227	4290	-65.27	20220623	837	78.02	20221208	0.03	N	219550	500	261 억	235322	N	N	N	N
77	20230616	150859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	38	2	2.63	3265106118	2198084	88.60	1433	1515	1430	1879	1013	1446	1485.43	0.45	0	115831	1578	1512	1471	1405	1364	1491	1384	261	433	500	860	1	1	52286445	776	57.08	1.22	12	4.20	26.00	1217.00	4290	20220623	-65.41	837	20221208	77.30	2230	-33.45	20230217	933	59.06	20230227	4290	-65.41	20220623	837	77.30	20221208	0.03	N	219550	500	261 억	235322	N	N	N	N
78	20230616	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	45	2	3.11	2836143704	1910119	77.00	1433	1515	1430	1879	1013	1446	1484.80	0.45	0	135858	1578	1512	1471	1405	1364	1491	1384	261	433	500	860	1	1	52286445	780	57.35	1.23	12	3.65	26.00	1217.00	4290	20220623	-65.24	837	20221208	78.14	2230	-33.14	20230217	933	59.81	20230227	4290	-65.24	20220623	837	78.14	20221208	0.03	N	219550	500	261 억	235322	N	N	N	N
79	20230616	130236	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	28	2	1.94	2271906238	1531094	61.72	1433	1515	1430	1879	1013	1446	1483.85	0.45	0	56927	1578	1512	1471	1405	1364	1491	1384	261	433	500	860	1	1	52286445	771	56.69	1.21	12	2.93	26.00	1217.00	4290	20220623	-65.64	837	20221208	76.11	2230	-33.90	20230217	933	57.98	20230227	4290	-65.64	20220623	837	76.11	20221208	0.03	N	219550	500	261 억	235322	N	N	N	N
80	20230616	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	32	2	2.21	2154222393	1451221	58.50	1433	1515	1430	1879	1013	1446	1484.42	0.45	0	74638	1578	1512	1471	1405	1364	1491	1384	261	433	500	860	1	1	52286445	773	56.85	1.21	12	2.78	26.00	1217.00	4290	20220623	-65.55	837	20221208	76.58	2230	-33.72	20230217	933	58.41	20230227	4290	-65.55	20220623	837	76.58	20221208	0.03	N	219550	500	261 억	235322	N	N	N	N
81	20230616	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	34	2	2.35	1997700807	1345338	54.23	1433	1515	1430	1879	1013	1446	1484.91	0.45	0	52219	1578	1512	1471	1405	1364	1491	1384	261	433	500	860	1	1	52286445	774	56.92	1.22	12	2.57	26.00	1217.00	4290	20220623	-65.50	837	20221208	76.82	2230	-33.63	20230217	933	58.63	20230227	4290	-65.50	20220623	837	76.82	20221208	0.03	N	219550	500	261 억	235322	N	N	N	N
82	20230616	100859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	34	2	2.35	1716734610	1155159	46.56	1433	1515	1430	1879	1013	1446	1486.15	0.45	0	50098	1578	1512	1471	1405	1364	1491	1384	261	433	500	860	1	1	52286445	774	56.92	1.22	12	2.21	26.00	1217.00	4290	20220623	-65.50	837	20221208	76.82	2230	-33.63	20230217	933	58.63	20230227	4290	-65.50	20220623	837	76.82	20221208	0.03	N	219550	500	261 억	235322	N	N	N	N
83	20230616	090135	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	-13	5	-0.90	48899156	34130	1.38	1433	1443	1430	1879	1013	1446	1432.73	0.45	0	-2427	1578	1512	1471	1405	1364	1491	1384	261	433	500	860	1	1	52286445	749	55.12	1.18	12	0.07	26.00	1217.00	4290	20220623	-66.60	837	20221208	71.21	2230	-35.74	20230217	933	53.59	20230227	4290	-66.60	20220623	837	71.21	20221208	0.03	N	219550	500	261 억	235322	N	N	N	N
84	20230615	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	-91	5	-5.95	3399533685	2314831	94.35	1531	1537	1430	1989	1071	1530	1468.59	0.53	0	-34304	1618	1574	1545	1501	1472	1559	1486	261	459	500	910	1	1	52286445	752	55.35	1.18	12	4.43	26.00	1217.00	4290	20220623	-66.46	837	20221208	71.92	2230	-35.47	20230217	933	54.23	20230227	4290	-66.46	20220623	837	71.92	20221208	0.03	N	219550	500	261 억	275123	N	N	N	N
85	20230615	140639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	-95	5	-6.21	3108134013	2112367	86.10	1531	1537	1430	1989	1071	1530	1471.40	0.53	0	1331	1618	1574	1545	1501	1472	1559	1486	261	459	500	910	1	1	52286445	750	55.19	1.18	12	4.04	26.00	1217.00	4290	20220623	-66.55	837	20221208	71.45	2230	-35.65	20230217	933	53.80	20230227	4290	-66.55	20220623	837	71.45	20221208	0.03	N	219550	500	261 억	275123	N	N	N	N
86	20230615	130200	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	-80	5	-5.23	2758233203	1868908	76.17	1531	1537	1430	1989	1071	1530	1475.85	0.53	0	46521	1618	1574	1545	1501	1472	1559	1486	261	459	500	910	1	1	52286445	758	55.77	1.19	12	3.57	26.00	1217.00	4290	20220623	-66.20	837	20221208	73.24	2230	-34.98	20230217	933	55.41	20230227	4290	-66.20	20220623	837	73.24	20221208	0.03	N	219550	500	261 억	275123	N	N	N	N
87	20230615	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-68	5	-4.44	2492217864	1685688	68.71	1531	1537	1430	1989	1071	1530	1478.46	0.53	0	88373	1618	1574	1545	1501	1472	1559	1486	261	459	500	910	1	1	52286445	764	56.23	1.20	12	3.22	26.00	1217.00	4290	20220623	-65.92	837	20221208	74.67	2230	-34.44	20230217	933	56.70	20230227	4290	-65.92	20220623	837	74.67	20221208	0.03	N	219550	500	261 억	275123	N	N	N	N
88	20230615	110307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	-84	5	-5.49	1922803840	1291803	52.65	1531	1537	1445	1989	1071	1530	1488.47	0.53	0	32145	1618	1574	1545	1501	1472	1559	1486	261	459	500	910	1	1	52286445	756	55.62	1.19	12	2.47	26.00	1217.00	4290	20220623	-66.29	837	20221208	72.76	2230	-35.16	20230217	933	54.98	20230227	4290	-66.29	20220623	837	72.76	20221208	0.03	N	219550	500	261 억	275123	N	N	N	N
89	20230611	184629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	11	2	0.73	3713698785	2450084	95.93	1514	1545	1500	1955	1053	1504	1515.83	0.54	52331	75323	1570	1537	1516	1483	1462	1526	1472	258	451	500	900	1	1	51647059	782	58.27	1.24	12	4.74	26.00	1217.00	4290	20220623	-64.69	837	20221208	81.00	2230	-32.06	20230217	933	62.38	20230227	4290	-64.69	20220623	837	81.00	20221208	0.01	N	219550	500	258 억	279389	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History