KissMeData/074430/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160603	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1596	14	2	0.88	686459385	423402	462.57	1581	1675	1574	2055	1108	1582	1621.36	1.00	0	-18921	1590	1585	1580	1575	1570	1587	1577	88	473	100	980	1	1	87826844	1402	-19.23	2.73	12	0.48	-83.00	585.00	3005	20220629	-46.89	1564	20230516	2.05	2075	-23.08	20230203	1564	2.05	20230516	2970	-46.26	20220630	1564	2.05	20230516	4.14	N	074430	100	87 억	882155	N	N	1	N	N
3	20230630	150606	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1595	13	2	0.82	669232607	412609	450.78	1581	1675	1574	2055	1108	1582	1621.95	1.00	0	-19159	1590	1585	1580	1575	1570	1587	1577	88	473	100	980	1	1	87826844	1401	-19.22	2.73	12	0.47	-83.00	585.00	3005	20220629	-46.92	1564	20230516	1.98	2075	-23.13	20230203	1564	1.98	20230516	2970	-46.30	20220630	1564	1.98	20230516	4.14	N	074430	100	87 억	882155	N	N	1	N	N
4	20230630	140604	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1603	21	2	1.33	597743922	367900	401.94	1581	1675	1574	2055	1108	1582	1624.75	1.00	0	-24577	1590	1585	1580	1575	1570	1587	1577	88	473	100	980	1	1	87826844	1408	-19.31	2.74	12	0.42	-83.00	585.00	3005	20220629	-46.66	1564	20230516	2.49	2075	-22.75	20230203	1564	2.49	20230516	2970	-46.03	20220630	1564	2.49	20230516	4.14	N	074430	100	87 억	882155	N	N	1	N	N
5	20230630	130605	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1609	27	2	1.71	583234629	358851	392.05	1581	1675	1574	2055	1108	1582	1625.28	1.00	0	-22904	1590	1585	1580	1575	1570	1587	1577	88	473	100	980	1	1	87826844	1413	-19.39	2.75	12	0.41	-83.00	585.00	3005	20220629	-46.46	1564	20230516	2.88	2075	-22.46	20230203	1564	2.88	20230516	2970	-45.82	20220630	1564	2.88	20230516	4.14	N	074430	100	87 억	882155	N	N	1	N	N
6	20230630	120601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1610	28	2	1.77	543234036	333906	364.80	1581	1675	1574	2055	1108	1582	1626.91	1.00	0	-31164	1590	1585	1580	1575	1570	1587	1577	88	473	100	980	1	1	87826844	1414	-19.40	2.75	12	0.38	-83.00	585.00	3005	20220629	-46.42	1564	20230516	2.94	2075	-22.41	20230203	1564	2.94	20230516	2970	-45.79	20220630	1564	2.94	20230516	4.14	N	074430	100	87 억	882155	N	N	1	N	N
7	20230630	110604	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1613	31	2	1.96	531477601	326595	356.81	1581	1675	1574	2055	1108	1582	1627.33	1.00	0	-30935	1590	1585	1580	1575	1570	1587	1577	88	473	100	980	1	1	87826844	1417	-19.43	2.76	12	0.37	-83.00	585.00	3005	20220629	-46.32	1564	20230516	3.13	2075	-22.27	20230203	1564	3.13	20230516	2970	-45.69	20220630	1564	3.13	20230516	4.14	N	074430	100	87 억	882155	N	N	1	N	N
8	20230630	100604	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1615	33	2	2.09	389350659	238502	260.57	1581	1675	1574	2055	1108	1582	1632.48	1.00	0	-34739	1590	1585	1580	1575	1570	1587	1577	88	473	100	980	1	1	87826844	1418	-19.46	2.76	12	0.27	-83.00	585.00	3005	20220629	-46.26	1564	20230516	3.26	2075	-22.17	20230203	1564	3.26	20230516	2970	-45.62	20220630	1564	3.26	20230516	4.14	N	074430	100	87 억	882155	N	N	1	N	N
9	20230630	090605	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1580	-2	5	-0.13	2339009	1480	1.62	1581	1586	1580	2055	1108	1582	1580.41	1.00	0	0	1590	1585	1580	1575	1570	1587	1577	88	473	100	980	1	1	87826844	1388	-19.04	2.70	12	0.00	-83.00	585.00	3005	20220629	-47.42	1564	20230516	1.02	2075	-23.86	20230203	1564	1.02	20230516	2970	-46.80	20220630	1564	1.02	20230516	4.14	N	074430	100	87 억	882155	N	N	1	N	N
10	20230629	160604	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1582	1	2	0.06	144051166	91220	111.83	1582	1585	1575	2055	1107	1581	1579.16	1.03	0	-23292	1605	1593	1582	1570	1559	1592	1569	88	474	100	980	1	1	87826844	1389	-19.06	2.70	12	0.10	-83.00	585.00	3120	20220628	-49.29	1564	20230516	1.15	2075	-23.76	20230203	1564	1.15	20230516	3005	-47.35	20220629	1564	1.15	20230516	4.17	N	074430	100	87 억	905447	N	N	1	N	N
11	20230629	150601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1579	-2	5	-0.13	127859210	80976	99.27	1582	1585	1575	2055	1107	1581	1578.98	1.03	0	-21119	1605	1593	1582	1570	1559	1592	1569	88	474	100	980	1	1	87826844	1387	-19.02	2.70	12	0.09	-83.00	585.00	3120	20220628	-49.39	1564	20230516	0.96	2075	-23.90	20230203	1564	0.96	20230516	3005	-47.45	20220629	1564	0.96	20230516	4.17	N	074430	100	87 억	905447	N	N	1	N	N
12	20230629	140600	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1576	-5	5	-0.32	105921389	67057	82.21	1582	1585	1575	2055	1107	1581	1579.57	1.03	0	-14850	1605	1593	1582	1570	1559	1592	1569	88	474	100	980	1	1	87826844	1384	-18.99	2.69	12	0.08	-83.00	585.00	3120	20220628	-49.49	1564	20230516	0.77	2075	-24.05	20230203	1564	0.77	20230516	3005	-47.55	20220629	1564	0.77	20230516	4.17	N	074430	100	87 억	905447	N	N	1	N	N
13	20230629	130601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1578	-3	5	-0.19	89913092	56902	69.76	1582	1585	1576	2055	1107	1581	1580.14	1.03	0	-12690	1605	1593	1582	1570	1559	1592	1569	88	474	100	980	1	1	87826844	1386	-19.01	2.70	12	0.06	-83.00	585.00	3120	20220628	-49.42	1564	20230516	0.90	2075	-23.95	20230203	1564	0.90	20230516	3005	-47.49	20220629	1564	0.90	20230516	4.17	N	074430	100	87 억	905447	N	N	1	N	N
14	20230629	120602	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1580	-1	5	-0.06	74187775	46946	57.55	1582	1585	1576	2055	1107	1581	1580.28	1.03	0	-11812	1605	1593	1582	1570	1559	1592	1569	88	474	100	980	1	1	87826844	1388	-19.04	2.70	12	0.05	-83.00	585.00	3120	20220628	-49.36	1564	20230516	1.02	2075	-23.86	20230203	1564	1.02	20230516	3005	-47.42	20220629	1564	1.02	20230516	4.17	N	074430	100	87 억	905447	N	N	1	N	N
15	20230629	110603	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1577	-4	5	-0.25	63756100	40343	49.46	1582	1584	1577	2055	1107	1581	1580.35	1.03	0	-9751	1605	1593	1582	1570	1559	1592	1569	88	474	100	980	1	1	87826844	1385	-19.00	2.70	12	0.05	-83.00	585.00	3120	20220628	-49.46	1564	20230516	0.83	2075	-24.00	20230203	1564	0.83	20230516	3005	-47.52	20220629	1564	0.83	20230516	4.17	N	074430	100	87 억	905447	N	N	1	N	N
16	20230629	100603	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1580	-1	5	-0.06	32924791	20834	25.54	1582	1584	1579	2055	1107	1581	1580.34	1.03	0	-2414	1605	1593	1582	1570	1559	1592	1569	88	474	100	980	1	1	87826844	1388	-19.04	2.70	12	0.02	-83.00	585.00	3120	20220628	-49.36	1564	20230516	1.02	2075	-23.86	20230203	1564	1.02	20230516	3005	-47.42	20220629	1564	1.02	20230516	4.17	N	074430	100	87 억	905447	N	N	1	N	N
17	20230629	090550	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1581	0	3	0.00	3125831	1976	2.42	1582	1582	1581	2055	1107	1581	1581.90	1.03	0	-1155	1605	1593	1582	1570	1559	1592	1569	88	474	100	980	1	1	87826844	1389	-19.05	2.70	12	0.00	-83.00	585.00	3120	20220628	-49.33	1564	20230516	1.09	2075	-23.81	20230203	1564	1.09	20230516	3005	-47.39	20220629	1564	1.09	20230516	4.17	N	074430	100	87 억	905447	N	N	1	N	N
18	20230628	160555	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1581	2	2	0.13	128663978	81348	74.63	1581	1594	1571	2050	1106	1579	1581.65	1.02	0	7529	1599	1588	1579	1568	1559	1584	1564	88	472	100	970	1	1	87826844	1389	-19.05	2.70	12	0.09	-83.00	585.00	3230	20220627	-51.05	1564	20230516	1.09	2075	-23.81	20230203	1564	1.09	20230516	3120	-49.33	20220628	1564	1.09	20230516	4.16	N	074430	100	87 억	897918	N	N	1	N	N
19	20230628	150600	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1581	2	2	0.13	122749537	77607	71.20	1581	1594	1571	2050	1106	1579	1581.68	1.02	0	7461	1599	1588	1579	1568	1559	1584	1564	88	472	100	970	1	1	87826844	1389	-19.05	2.70	12	0.09	-83.00	585.00	3230	20220627	-51.05	1564	20230516	1.09	2075	-23.81	20230203	1564	1.09	20230516	3120	-49.33	20220628	1564	1.09	20230516	4.16	N	074430	100	87 억	897918	N	N	2	N	N
20	20230628	140556	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1579	0	3	0.00	80116654	50544	46.37	1581	1594	1574	2050	1106	1579	1585.09	1.02	0	8354	1599	1588	1579	1568	1559	1584	1564	88	472	100	970	1	1	87826844	1387	-19.02	2.70	12	0.06	-83.00	585.00	3230	20220627	-51.11	1564	20230516	0.96	2075	-23.90	20230203	1564	0.96	20230516	3120	-49.39	20220628	1564	0.96	20230516	4.16	N	074430	100	87 억	897918	N	N	2	N	N
21	20230628	130558	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1584	5	2	0.32	71777694	45269	41.53	1581	1594	1574	2050	1106	1579	1585.58	1.02	0	9779	1599	1588	1579	1568	1559	1584	1564	88	472	100	970	1	1	87826844	1391	-19.08	2.71	12	0.05	-83.00	585.00	3230	20220627	-50.96	1564	20230516	1.28	2075	-23.66	20230203	1564	1.28	20230516	3120	-49.23	20220628	1564	1.28	20230516	4.16	N	074430	100	87 억	897918	N	N	2	N	N
22	20230628	120546	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1587	8	2	0.51	67720802	42712	39.18	1581	1594	1574	2050	1106	1579	1585.52	1.02	0	9871	1599	1588	1579	1568	1559	1584	1564	88	472	100	970	1	1	87826844	1394	-19.12	2.71	12	0.05	-83.00	585.00	3230	20220627	-50.87	1564	20230516	1.47	2075	-23.52	20230203	1564	1.47	20230516	3120	-49.13	20220628	1564	1.47	20230516	4.16	N	074430	100	87 억	897918	N	N	2	N	N
23	20230628	110601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1584	5	2	0.32	56187650	35426	32.50	1581	1594	1574	2050	1106	1579	1586.06	1.02	0	8595	1599	1588	1579	1568	1559	1584	1564	88	472	100	970	1	1	87826844	1391	-19.08	2.71	12	0.04	-83.00	585.00	3230	20220627	-50.96	1564	20230516	1.28	2075	-23.66	20230203	1564	1.28	20230516	3120	-49.23	20220628	1564	1.28	20230516	4.16	N	074430	100	87 억	897918	N	N	2	N	N
24	20230628	100602	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1584	5	2	0.32	24999865	15801	14.50	1581	1586	1574	2050	1106	1579	1582.17	1.02	0	-569	1599	1588	1579	1568	1559	1584	1564	88	472	100	970	1	1	87826844	1391	-19.08	2.71	12	0.02	-83.00	585.00	3230	20220627	-50.96	1564	20230516	1.28	2075	-23.66	20230203	1564	1.28	20230516	3120	-49.23	20220628	1564	1.28	20230516	4.16	N	074430	100	87 억	897918	N	N	2	N	N
25	20230628	090559	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1578	-1	5	-0.06	4699281	2977	2.73	1581	1581	1577	2050	1106	1579	1578.53	1.02	0	-1166	1599	1588	1579	1568	1559	1584	1564	88	472	100	970	1	1	87826844	1386	-19.01	2.70	12	0.00	-83.00	585.00	3230	20220627	-51.15	1564	20230516	0.90	2075	-23.95	20230203	1564	0.90	20230516	3120	-49.42	20220628	1564	0.90	20230516	4.16	N	074430	100	87 억	897918	N	N	2	N	N
26	20230627	160558	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1579	-3	5	-0.19	172110273	109002	56.07	1582	1590	1570	2055	1108	1582	1578.96	1.03	0	-7093	1615	1598	1582	1565	1549	1590	1557	88	473	100	980	1	1	87826844	1387	-19.02	2.70	12	0.12	-83.00	585.00	3230	20220627	-51.11	1564	20230516	0.96	2075	-23.90	20230203	1564	0.96	20230516	3230	-51.11	20220627	1564	0.96	20230516	4.15	N	074430	100	87 억	904533	N	N	2	N	N
27	20230627	150602	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1575	-7	5	-0.44	146820506	92950	47.81	1582	1590	1570	2055	1108	1582	1579.56	1.03	0	-5308	1615	1598	1582	1565	1549	1590	1557	88	473	100	980	1	1	87826844	1383	-18.98	2.69	12	0.11	-83.00	585.00	3230	20220627	-51.24	1564	20230516	0.70	2075	-24.10	20230203	1564	0.70	20230516	3230	-51.24	20220627	1564	0.70	20230516	4.15	N	074430	100	87 억	904533	N	N	2	N	N
28	20230627	140610	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1574	-8	5	-0.51	117492642	74294	38.22	1582	1590	1574	2055	1108	1582	1581.46	1.03	0	-2222	1615	1598	1582	1565	1549	1590	1557	88	473	100	980	1	1	87826844	1382	-18.96	2.69	12	0.08	-83.00	585.00	3230	20220627	-51.27	1564	20230516	0.64	2075	-24.14	20230203	1564	0.64	20230516	3230	-51.27	20220627	1564	0.64	20230516	4.15	N	074430	100	87 억	904533	N	N	2	N	N
29	20230627	130607	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1580	-2	5	-0.13	98940684	62523	32.16	1582	1590	1579	2055	1108	1582	1582.47	1.03	0	361	1615	1598	1582	1565	1549	1590	1557	88	473	100	980	1	1	87826844	1388	-19.04	2.70	12	0.07	-83.00	585.00	3230	20220627	-51.08	1564	20230516	1.02	2075	-23.86	20230203	1564	1.02	20230516	3230	-51.08	20220627	1564	1.02	20230516	4.15	N	074430	100	87 억	904533	N	N	2	N	N
30	20230627	120609	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1583	1	2	0.06	86457143	54630	28.10	1582	1590	1579	2055	1108	1582	1582.59	1.03	0	2743	1615	1598	1582	1565	1549	1590	1557	88	473	100	980	1	1	87826844	1390	-19.07	2.71	12	0.06	-83.00	585.00	3230	20220627	-50.99	1564	20230516	1.21	2075	-23.71	20230203	1564	1.21	20230516	3230	-50.99	20220627	1564	1.21	20230516	4.15	N	074430	100	87 억	904533	N	N	2	N	N
31	20230627	110612	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1583	1	2	0.06	72897543	46055	23.69	1582	1590	1579	2055	1108	1582	1582.84	1.03	0	3104	1615	1598	1582	1565	1549	1590	1557	88	473	100	980	1	1	87826844	1390	-19.07	2.71	12	0.05	-83.00	585.00	3230	20220627	-50.99	1564	20230516	1.21	2075	-23.71	20230203	1564	1.21	20230516	3230	-50.99	20220627	1564	1.21	20230516	4.15	N	074430	100	87 억	904533	N	N	2	N	N
32	20230627	100556	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1582	0	3	0.00	32120988	20278	10.43	1582	1589	1579	2055	1108	1582	1584.03	1.03	0	3605	1615	1598	1582	1565	1549	1590	1557	88	473	100	980	1	1	87826844	1389	-19.06	2.70	12	0.02	-83.00	585.00	3230	20220627	-51.02	1564	20230516	1.15	2075	-23.76	20230203	1564	1.15	20230516	3230	-51.02	20220627	1564	1.15	20230516	4.15	N	074430	100	87 억	904533	N	N	2	N	N
33	20230627	090600	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1579	-3	5	-0.19	12489180	7904	4.07	1582	1588	1579	2055	1108	1582	1580.11	1.03	0	966	1615	1598	1582	1565	1549	1590	1557	88	473	100	980	1	1	87826844	1387	-19.02	2.70	12	0.01	-83.00	585.00	3230	20220627	-51.11	1564	20230516	0.96	2075	-23.90	20230203	1564	0.96	20230516	3230	-51.11	20220627	1564	0.96	20230516	4.15	N	074430	100	87 억	904533	N	N	2	N	N
34	20230626	160557	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1582	-9	5	-0.57	306611909	193833	130.16	1589	1599	1566	2065	1114	1591	1581.83	1.04	0	-11698	1615	1602	1595	1582	1575	1599	1579	88	475	100	980	1	1	87826844	1389	-19.06	2.70	12	0.22	-83.00	585.00	3230	20220627	-51.02	1564	20230516	1.15	2075	-23.76	20230203	1564	1.15	20230516	3230	-51.02	20220627	1564	1.15	20230516	4.22	N	074430	100	87 억	915468	N	N	2	N	N
35	20230626	150601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1590	-1	5	-0.06	273824540	173133	116.26	1589	1599	1566	2065	1114	1591	1581.58	1.04	0	-11320	1615	1602	1595	1582	1575	1599	1579	88	475	100	980	1	1	87826844	1396	-19.16	2.72	12	0.20	-83.00	585.00	3230	20220627	-50.77	1564	20230516	1.66	2075	-23.37	20230203	1564	1.66	20230516	3230	-50.77	20220627	1564	1.66	20230516	4.22	N	074430	100	87 억	915468	N	N	1	N	N
36	20230626	140601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1596	5	2	0.31	266100025	168275	113.00	1589	1599	1566	2065	1114	1591	1581.34	1.04	0	-12378	1615	1602	1595	1582	1575	1599	1579	88	475	100	980	1	1	87826844	1402	-19.23	2.73	12	0.19	-83.00	585.00	3230	20220627	-50.59	1564	20230516	2.05	2075	-23.08	20230203	1564	2.05	20230516	3230	-50.59	20220627	1564	2.05	20230516	4.22	N	074430	100	87 억	915468	N	N	1	N	N
37	20230626	130559	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1591	0	3	0.00	248773329	157398	105.70	1589	1599	1566	2065	1114	1591	1580.54	1.04	0	-11111	1615	1602	1595	1582	1575	1599	1579	88	475	100	980	1	1	87826844	1397	-19.17	2.72	12	0.18	-83.00	585.00	3230	20220627	-50.74	1564	20230516	1.73	2075	-23.33	20230203	1564	1.73	20230516	3230	-50.74	20220627	1564	1.73	20230516	4.22	N	074430	100	87 억	915468	N	N	1	N	N
38	20230626	120557	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1597	6	2	0.38	211286690	133803	89.85	1589	1599	1566	2065	1114	1591	1579.09	1.04	0	-11261	1615	1602	1595	1582	1575	1599	1579	88	475	100	980	1	1	87826844	1403	-19.24	2.73	12	0.15	-83.00	585.00	3230	20220627	-50.56	1564	20230516	2.11	2075	-23.04	20230203	1564	2.11	20230516	3230	-50.56	20220627	1564	2.11	20230516	4.22	N	074430	100	87 억	915468	N	N	1	N	N
39	20230626	110557	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1580	-11	5	-0.69	167527501	106233	71.34	1589	1591	1566	2065	1114	1591	1576.98	1.04	0	-15475	1615	1602	1595	1582	1575	1599	1579	88	475	100	980	1	1	87826844	1388	-19.04	2.70	12	0.12	-83.00	585.00	3230	20220627	-51.08	1564	20230516	1.02	2075	-23.86	20230203	1564	1.02	20230516	3230	-51.08	20220627	1564	1.02	20230516	4.22	N	074430	100	87 억	915468	N	N	1	N	N
40	20230626	100557	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1572	-19	5	-1.19	111668717	70867	47.59	1589	1590	1566	2065	1114	1591	1575.75	1.04	0	-26165	1615	1602	1595	1582	1575	1599	1579	88	475	100	980	1	1	87826844	1381	-18.94	2.69	12	0.08	-83.00	585.00	3230	20220627	-51.33	1564	20230516	0.51	2075	-24.24	20230203	1564	0.51	20230516	3230	-51.33	20220627	1564	0.51	20230516	4.22	N	074430	100	87 억	915468	N	N	1	N	N
41	20230626	090559	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1587	-4	5	-0.25	8220071	5171	3.47	1589	1590	1587	2065	1114	1591	1589.65	1.04	0	-124	1615	1602	1595	1582	1575	1599	1579	88	475	100	980	1	1	87826844	1394	-19.12	2.71	12	0.01	-83.00	585.00	3230	20220627	-50.87	1564	20230516	1.47	2075	-23.52	20230203	1564	1.47	20230516	3230	-50.87	20220627	1564	1.47	20230516	4.22	N	074430	100	87 억	915468	N	N	1	N	N
42	20230623	165821	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1591	-11	5	-0.69	237299809	148914	142.34	1602	1608	1588	2080	1122	1602	1593.54	1.07	0	-25163	1626	1614	1608	1596	1590	1611	1593	88	479	100	990	1	1	87826844	1397	-19.17	2.72	12	0.17	-83.00	585.00	3230	20220627	-50.74	1564	20230516	1.73	2075	-23.33	20230203	1564	1.73	20230516	3230	-50.74	20220627	1564	1.73	20230516	4.21	N	074430	100	87 억	940631	N	N	1	N	N
43	20230623	140458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1593	-9	5	-0.56	202508825	127069	121.46	1602	1608	1588	2080	1122	1602	1593.69	1.07	0	-24002	1626	1614	1608	1596	1590	1611	1593	88	479	100	990	1	1	87826844	1399	-19.19	2.72	12	0.14	-83.00	585.00	3230	20220627	-50.68	1564	20230516	1.85	2075	-23.23	20230203	1564	1.85	20230516	3230	-50.68	20220627	1564	1.85	20230516	4.21	N	074430	100	87 억	940631	N	N	0	N	N
44	20230622	160300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1602	-12	5	-0.74	167927323	104485	67.29	1603	1620	1602	2095	1130	1614	1607.19	1.09	0	-12732	1635	1624	1619	1608	1603	1622	1606	88	482	100	1000	1	1	87826844	1407	-19.30	2.74	12	0.12	-83.00	585.00	3230	20220627	-50.40	1564	20230516	2.43	2075	-22.80	20230203	1564	2.43	20230516	3230	-50.40	20220627	1564	2.43	20230516	4.23	N	074430	100	87 억	953358	N	N	17	N	N
45	20230622	150305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1604	-10	5	-0.62	146169071	90911	58.55	1603	1620	1603	2095	1130	1614	1607.83	1.09	0	-11825	1635	1624	1619	1608	1603	1622	1606	88	482	100	1000	1	1	87826844	1409	-19.33	2.74	12	0.10	-83.00	585.00	3230	20220627	-50.34	1564	20230516	2.56	2075	-22.70	20230203	1564	2.56	20230516	3230	-50.34	20220627	1564	2.56	20230516	4.23	N	074430	100	87 억	953358	N	N	17	N	N
46	20230622	140953	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1606	-8	5	-0.50	91029049	56552	36.42	1603	1620	1603	2095	1130	1614	1609.65	1.09	0	-4676	1635	1624	1619	1608	1603	1622	1606	88	482	100	1000	1	1	87826844	1410	-19.35	2.75	12	0.06	-83.00	585.00	3230	20220627	-50.28	1564	20230516	2.69	2075	-22.60	20230203	1564	2.69	20230516	3230	-50.28	20220627	1564	2.69	20230516	4.23	N	074430	100	87 억	953358	N	N	17	N	N
47	20230622	130726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1607	-7	5	-0.43	89025399	55305	35.62	1603	1620	1603	2095	1130	1614	1609.72	1.09	0	-4410	1635	1624	1619	1608	1603	1622	1606	88	482	100	1000	1	1	87826844	1411	-19.36	2.75	12	0.06	-83.00	585.00	3230	20220627	-50.25	1564	20230516	2.75	2075	-22.55	20230203	1564	2.75	20230516	3230	-50.25	20220627	1564	2.75	20230516	4.23	N	074430	100	87 억	953358	N	N	17	N	N
48	20230622	120936	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1610	-4	5	-0.25	73321925	45533	29.32	1603	1620	1603	2095	1130	1614	1610.30	1.09	0	-2610	1635	1624	1619	1608	1603	1622	1606	88	482	100	1000	1	1	87826844	1414	-19.40	2.75	12	0.05	-83.00	585.00	3230	20220627	-50.15	1564	20230516	2.94	2075	-22.41	20230203	1564	2.94	20230516	3230	-50.15	20220627	1564	2.94	20230516	4.23	N	074430	100	87 억	953358	N	N	17	N	N
49	20230622	110550	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1618	4	2	0.25	33453793	20793	13.39	1603	1620	1603	2095	1130	1614	1608.90	1.09	0	-888	1635	1624	1619	1608	1603	1622	1606	88	482	100	1000	1	1	87826844	1421	-19.49	2.77	12	0.02	-83.00	585.00	3230	20220627	-49.91	1564	20230516	3.45	2075	-22.02	20230203	1564	3.45	20230516	3230	-49.91	20220627	1564	3.45	20230516	4.23	N	074430	100	87 억	953358	N	N	17	N	N
50	20230622	100832	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1615	1	2	0.06	25767878	16035	10.33	1603	1620	1603	2095	1130	1614	1606.98	1.09	0	-1024	1635	1624	1619	1608	1603	1622	1606	88	482	100	1000	1	1	87826844	1418	-19.46	2.76	12	0.02	-83.00	585.00	3230	20220627	-50.00	1564	20230516	3.26	2075	-22.17	20230203	1564	3.26	20230516	3230	-50.00	20220627	1564	3.26	20230516	4.23	N	074430	100	87 억	953358	N	N	17	N	N
51	20230622	090500	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1609	-5	5	-0.31	13880410	8656	5.57	1603	1613	1603	2095	1130	1614	1603.56	1.09	0	588	1635	1624	1619	1608	1603	1622	1606	88	482	100	1000	1	1	87826844	1413	-19.39	2.75	12	0.01	-83.00	585.00	3230	20220627	-50.19	1564	20230516	2.88	2075	-22.46	20230203	1564	2.88	20230516	3230	-50.19	20220627	1564	2.88	20230516	4.23	N	074430	100	87 억	953358	N	N	17	N	N
52	20230621	160605	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1614	-10	5	-0.62	250857848	155081	206.25	1620	1630	1614	2110	1137	1624	1617.59	1.09	0	-8076	1640	1631	1626	1617	1612	1629	1615	88	486	100	1000	1	1	87826844	1418	-19.45	2.76	12	0.18	-83.00	585.00	3230	20220627	-50.03	1564	20230516	3.20	2075	-22.22	20230203	1564	3.20	20230516	3230	-50.03	20220627	1564	3.20	20230516	4.26	N	074430	100	87 억	961434	N	N	17	N	N
53	20230621	150743	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1616	-8	5	-0.49	217714723	134560	178.96	1620	1630	1615	2110	1137	1624	1617.98	1.09	0	-8263	1640	1631	1626	1617	1612	1629	1615	88	486	100	1000	1	1	87826844	1419	-19.47	2.76	12	0.15	-83.00	585.00	3230	20220627	-49.97	1564	20230516	3.32	2075	-22.12	20230203	1564	3.32	20230516	3230	-49.97	20220627	1564	3.32	20230516	4.26	N	074430	100	87 억	961434	N	N	9	N	N
54	20230621	140928	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1616	-8	5	-0.49	184049437	113718	151.24	1620	1630	1615	2110	1137	1624	1618.47	1.09	0	-7198	1640	1631	1626	1617	1612	1629	1615	88	486	100	1000	1	1	87826844	1419	-19.47	2.76	12	0.13	-83.00	585.00	3230	20220627	-49.97	1564	20230516	3.32	2075	-22.12	20230203	1564	3.32	20230516	3230	-49.97	20220627	1564	3.32	20230516	4.26	N	074430	100	87 억	961434	N	N	9	N	N
55	20230621	130220	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1619	-5	5	-0.31	87798682	54174	72.05	1620	1630	1617	2110	1137	1624	1620.68	1.09	0	-7565	1640	1631	1626	1617	1612	1629	1615	88	486	100	1000	1	1	87826844	1422	-19.51	2.77	12	0.06	-83.00	585.00	3230	20220627	-49.88	1564	20230516	3.52	2075	-21.98	20230203	1564	3.52	20230516	3230	-49.88	20220627	1564	3.52	20230516	4.26	N	074430	100	87 억	961434	N	N	9	N	N
56	20230621	120434	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1619	-5	5	-0.31	72170098	44521	59.21	1620	1630	1617	2110	1137	1624	1621.03	1.09	0	-7167	1640	1631	1626	1617	1612	1629	1615	88	486	100	1000	1	1	87826844	1422	-19.51	2.77	12	0.05	-83.00	585.00	3230	20220627	-49.88	1564	20230516	3.52	2075	-21.98	20230203	1564	3.52	20230516	3230	-49.88	20220627	1564	3.52	20230516	4.26	N	074430	100	87 억	961434	N	N	9	N	N
57	20230621	110201	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1624	0	3	0.00	66609172	41091	54.65	1620	1630	1617	2110	1137	1624	1621.02	1.09	0	-7826	1640	1631	1626	1617	1612	1629	1615	88	486	100	1000	1	1	87826844	1426	-19.57	2.78	12	0.05	-83.00	585.00	3230	20220627	-49.72	1564	20230516	3.84	2075	-21.73	20230203	1564	3.84	20230516	3230	-49.72	20220627	1564	3.84	20230516	4.26	N	074430	100	87 억	961434	N	N	9	N	N
58	20230621	100710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1628	4	2	0.25	32375098	19967	26.56	1620	1630	1617	2110	1137	1624	1621.43	1.09	0	743	1640	1631	1626	1617	1612	1629	1615	88	486	100	1000	1	1	87826844	1430	-19.61	2.78	12	0.02	-83.00	585.00	3230	20220627	-49.60	1564	20230516	4.09	2075	-21.54	20230203	1564	4.09	20230516	3230	-49.60	20220627	1564	4.09	20230516	4.26	N	074430	100	87 억	961434	N	N	9	N	N
59	20230621	090235	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1620	-4	5	-0.25	4685140	2892	3.85	1620	1621	1620	2110	1137	1624	1620.03	1.09	0	0	1640	1631	1626	1617	1612	1629	1615	88	486	100	1000	1	1	87826844	1423	-19.52	2.77	12	0.00	-83.00	585.00	3230	20220627	-49.85	1564	20230516	3.58	2075	-21.93	20230203	1564	3.58	20230516	3230	-49.85	20220627	1564	3.58	20230516	4.26	N	074430	100	87 억	961434	N	N	9	N	N
60	20230620	160538	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1624	-8	5	-0.49	119488354	73530	44.57	1635	1635	1621	2120	1143	1632	1625.03	1.12	0	-24673	1650	1640	1630	1620	1610	1646	1626	88	488	100	1010	1	1	87826844	1426	-19.57	2.78	12	0.08	-83.00	585.00	3230	20220627	-49.72	1564	20230516	3.84	2075	-21.73	20230203	1564	3.84	20230516	3230	-49.72	20220627	1564	3.84	20230516	4.27	N	074430	100	87 억	986107	N	N	9	N	N
61	20230620	150521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1625	-7	5	-0.43	103575818	63734	38.63	1635	1635	1621	2120	1143	1632	1625.13	1.12	0	-24683	1650	1640	1630	1620	1610	1646	1626	88	488	100	1010	1	1	87826844	1427	-19.58	2.78	12	0.07	-83.00	585.00	3230	20220627	-49.69	1564	20230516	3.90	2075	-21.69	20230203	1564	3.90	20230516	3230	-49.69	20220627	1564	3.90	20230516	4.27	N	074430	100	87 억	986107	N	N	13	N	N
62	20230620	140436	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1625	-7	5	-0.43	89876894	55305	33.52	1635	1635	1621	2120	1143	1632	1625.11	1.12	0	-20029	1650	1640	1630	1620	1610	1646	1626	88	488	100	1010	1	1	87826844	1427	-19.58	2.78	12	0.06	-83.00	585.00	3230	20220627	-49.69	1564	20230516	3.90	2075	-21.69	20230203	1564	3.90	20230516	3230	-49.69	20220627	1564	3.90	20230516	4.27	N	074430	100	87 억	986107	N	N	13	N	N
63	20230620	130424	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1629	-3	5	-0.18	79582510	48964	29.68	1635	1635	1621	2120	1143	1632	1625.33	1.12	0	-20415	1650	1640	1630	1620	1610	1646	1626	88	488	100	1010	1	1	87826844	1431	-19.63	2.78	12	0.06	-83.00	585.00	3230	20220627	-49.57	1564	20230516	4.16	2075	-21.49	20230203	1564	4.16	20230516	3230	-49.57	20220627	1564	4.16	20230516	4.27	N	074430	100	87 억	986107	N	N	13	N	N
64	20230620	120525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1627	-5	5	-0.31	75318916	46338	28.08	1635	1635	1621	2120	1143	1632	1625.42	1.12	0	-18598	1650	1640	1630	1620	1610	1646	1626	88	488	100	1010	1	1	87826844	1429	-19.60	2.78	12	0.05	-83.00	585.00	3230	20220627	-49.63	1564	20230516	4.03	2075	-21.59	20230203	1564	4.03	20230516	3230	-49.63	20220627	1564	4.03	20230516	4.27	N	074430	100	87 억	986107	N	N	13	N	N
65	20230620	110609	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1626	-6	5	-0.37	47007645	28912	17.52	1635	1635	1621	2120	1143	1632	1625.89	1.12	0	-13715	1650	1640	1630	1620	1610	1646	1626	88	488	100	1010	1	1	87826844	1428	-19.59	2.78	12	0.03	-83.00	585.00	3230	20220627	-49.66	1564	20230516	3.96	2075	-21.64	20230203	1564	3.96	20230516	3230	-49.66	20220627	1564	3.96	20230516	4.27	N	074430	100	87 억	986107	N	N	13	N	N
66	20230620	100707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1626	-6	5	-0.37	28526468	17542	10.63	1635	1635	1621	2120	1143	1632	1626.18	1.12	0	-6504	1650	1640	1630	1620	1610	1646	1626	88	488	100	1010	1	1	87826844	1428	-19.59	2.78	12	0.02	-83.00	585.00	3230	20220627	-49.66	1564	20230516	3.96	2075	-21.64	20230203	1564	3.96	20230516	3230	-49.66	20220627	1564	3.96	20230516	4.27	N	074430	100	87 억	986107	N	N	13	N	N
67	20230620	090311	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1625	-7	5	-0.43	3982809	2443	1.48	1635	1635	1625	2120	1143	1632	1630.29	1.12	0	-2348	1650	1640	1630	1620	1610	1646	1626	88	488	100	1010	1	1	87826844	1427	-19.58	2.78	12	0.00	-83.00	585.00	3230	20220627	-49.69	1564	20230516	3.90	2075	-21.69	20230203	1564	3.90	20230516	3230	-49.69	20220627	1564	3.90	20230516	4.27	N	074430	100	87 억	986107	N	N	13	N	N
68	20230619	160829	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1632	-6	5	-0.37	267153420	164027	113.12	1620	1640	1620	2125	1147	1638	1628.72	1.09	0	31944	1670	1653	1642	1625	1614	1648	1620	88	489	100	1010	1	1	87826844	1433	-19.66	2.79	12	0.19	-83.00	585.00	3230	20220627	-49.47	1564	20230516	4.35	2075	-21.35	20230203	1564	4.35	20230516	3230	-49.47	20220627	1564	4.35	20230516	4.28	N	074430	100	87 억	954926	N	N	13	N	N
69	20230619	150745	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1638	0	3	0.00	246382243	151308	104.35	1620	1640	1620	2125	1147	1638	1628.35	1.09	0	30390	1670	1653	1642	1625	1614	1648	1620	88	489	100	1010	1	1	87826844	1439	-19.73	2.80	12	0.17	-83.00	585.00	3230	20220627	-49.29	1564	20230516	4.73	2075	-21.06	20230203	1564	4.73	20230516	3230	-49.29	20220627	1564	4.73	20230516	4.28	N	074430	100	87 억	954926	N	N	114	N	N
70	20230619	140210	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1633	-5	5	-0.31	194124962	119291	82.27	1620	1640	1620	2125	1147	1638	1627.32	1.09	0	14956	1670	1653	1642	1625	1614	1648	1620	88	489	100	1010	1	1	87826844	1434	-19.67	2.79	12	0.14	-83.00	585.00	3230	20220627	-49.44	1564	20230516	4.41	2075	-21.30	20230203	1564	4.41	20230516	3230	-49.44	20220627	1564	4.41	20230516	4.28	N	074430	100	87 억	954926	N	N	114	N	N
71	20230619	130218	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1636	-2	5	-0.12	148224666	91185	62.89	1620	1640	1620	2125	1147	1638	1625.54	1.09	0	11723	1670	1653	1642	1625	1614	1648	1620	88	489	100	1010	1	1	87826844	1437	-19.71	2.80	12	0.10	-83.00	585.00	3230	20220627	-49.35	1564	20230516	4.60	2075	-21.16	20230203	1564	4.60	20230516	3230	-49.35	20220627	1564	4.60	20230516	4.28	N	074430	100	87 억	954926	N	N	114	N	N
72	20230619	120606	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1636	-2	5	-0.12	144339803	88809	61.25	1620	1640	1620	2125	1147	1638	1625.28	1.09	0	12036	1670	1653	1642	1625	1614	1648	1620	88	489	100	1010	1	1	87826844	1437	-19.71	2.80	12	0.10	-83.00	585.00	3230	20220627	-49.35	1564	20230516	4.60	2075	-21.16	20230203	1564	4.60	20230516	3230	-49.35	20220627	1564	4.60	20230516	4.28	N	074430	100	87 억	954926	N	N	114	N	N
73	20230619	110449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1640	2	2	0.12	135015652	83110	57.32	1620	1640	1620	2125	1147	1638	1624.54	1.09	0	11717	1670	1653	1642	1625	1614	1648	1620	88	489	100	1010	1	1	87826844	1440	-19.76	2.80	12	0.09	-83.00	585.00	3230	20220627	-49.23	1564	20230516	4.86	2075	-20.96	20230203	1564	4.86	20230516	3230	-49.23	20220627	1564	4.86	20230516	4.28	N	074430	100	87 억	954926	N	N	114	N	N
74	20230619	100548	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1635	-3	5	-0.18	126526338	77920	53.74	1620	1635	1620	2125	1147	1638	1623.80	1.09	0	9766	1670	1653	1642	1625	1614	1648	1620	88	489	100	1010	1	1	87826844	1436	-19.70	2.79	12	0.09	-83.00	585.00	3230	20220627	-49.38	1564	20230516	4.54	2075	-21.20	20230203	1564	4.54	20230516	3230	-49.38	20220627	1564	4.54	20230516	4.28	N	074430	100	87 억	954926	N	N	114	N	N
75	20230619	090330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1629	-9	5	-0.55	77188910	47617	32.84	1620	1629	1620	2125	1147	1638	1621.04	1.09	0	18488	1670	1653	1642	1625	1614	1648	1620	88	489	100	1010	1	1	87826844	1431	-19.63	2.78	12	0.05	-83.00	585.00	3230	20220627	-49.57	1564	20230516	4.16	2075	-21.49	20230203	1564	4.16	20230516	3230	-49.57	20220627	1564	4.16	20230516	4.28	N	074430	100	87 억	954926	N	N	114	N	N
76	20230616	160929	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1638	-12	5	-0.73	234408517	143075	147.70	1643	1659	1631	2145	1155	1650	1638.36	1.10	0	-8056	1676	1662	1652	1638	1628	1658	1634	88	495	100	1020	1	1	87826844	1439	-19.73	2.80	12	0.16	-83.00	585.00	3230	20220627	-49.29	1564	20230516	4.73	2075	-21.06	20230203	1564	4.73	20230516	3230	-49.29	20220627	1564	4.73	20230516	4.24	N	074430	100	87 억	965484	N	N	114	N	N
77	20230616	150442	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1635	-15	5	-0.91	211936149	129336	133.52	1643	1659	1631	2145	1155	1650	1638.65	1.10	0	-9095	1676	1662	1652	1638	1628	1658	1634	88	495	100	1020	1	1	87826844	1436	-19.70	2.79	12	0.15	-83.00	585.00	3230	20220627	-49.38	1564	20230516	4.54	2075	-21.20	20230203	1564	4.54	20230516	3230	-49.38	20220627	1564	4.54	20230516	4.24	N	074430	100	87 억	965484	N	N	1	N	N
78	20230616	140416	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1646	-4	5	-0.24	142672122	86960	89.77	1643	1659	1636	2145	1155	1650	1640.66	1.10	0	-5136	1676	1662	1652	1638	1628	1658	1634	88	495	100	1020	1	1	87826844	1446	-19.83	2.81	12	0.10	-83.00	585.00	3230	20220627	-49.04	1564	20230516	5.24	2075	-20.67	20230203	1564	5.24	20230516	3230	-49.04	20220627	1564	5.24	20230516	4.24	N	074430	100	87 억	965484	N	N	1	N	N
79	20230616	130146	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1649	-1	5	-0.06	132476041	80754	83.36	1643	1659	1636	2145	1155	1650	1640.49	1.10	0	-2082	1676	1662	1652	1638	1628	1658	1634	88	495	100	1020	1	1	87826844	1448	-19.87	2.82	12	0.09	-83.00	585.00	3230	20220627	-48.95	1564	20230516	5.43	2075	-20.53	20230203	1564	5.43	20230516	3230	-48.95	20220627	1564	5.43	20230516	4.24	N	074430	100	87 억	965484	N	N	1	N	N
80	20230616	120901	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1644	-6	5	-0.36	110969664	67646	69.83	1643	1659	1636	2145	1155	1650	1640.45	1.10	0	751	1676	1662	1652	1638	1628	1658	1634	88	495	100	1020	1	1	87826844	1444	-19.81	2.81	12	0.08	-83.00	585.00	3230	20220627	-49.10	1564	20230516	5.12	2075	-20.77	20230203	1564	5.12	20230516	3230	-49.10	20220627	1564	5.12	20230516	4.24	N	074430	100	87 억	965484	N	N	1	N	N
81	20230616	110655	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1640	-10	5	-0.61	108683935	66253	68.40	1643	1659	1636	2145	1155	1650	1640.44	1.10	0	764	1676	1662	1652	1638	1628	1658	1634	88	495	100	1020	1	1	87826844	1440	-19.76	2.80	12	0.08	-83.00	585.00	3230	20220627	-49.23	1564	20230516	4.86	2075	-20.96	20230203	1564	4.86	20230516	3230	-49.23	20220627	1564	4.86	20230516	4.24	N	074430	100	87 억	965484	N	N	1	N	N
82	20230616	100908	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1649	-1	5	-0.06	81151629	49444	51.04	1643	1659	1637	2145	1155	1650	1641.28	1.10	0	2481	1676	1662	1652	1638	1628	1658	1634	88	495	100	1020	1	1	87826844	1448	-19.87	2.82	12	0.06	-83.00	585.00	3230	20220627	-48.95	1564	20230516	5.43	2075	-20.53	20230203	1564	5.43	20230516	3230	-48.95	20220627	1564	5.43	20230516	4.24	N	074430	100	87 억	965484	N	N	1	N	N
83	20230616	090727	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1655	5	2	0.30	35291689	21489	22.18	1643	1659	1639	2145	1155	1650	1642.31	1.10	0	3845	1676	1662	1652	1638	1628	1658	1634	88	495	100	1020	1	1	87826844	1454	-19.94	2.83	12	0.02	-83.00	585.00	3230	20220627	-48.76	1564	20230516	5.82	2075	-20.24	20230203	1564	5.82	20230516	3230	-48.76	20220627	1564	5.82	20230516	4.24	N	074430	100	87 억	965484	N	N	1	N	N
84	20230615	150528	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1650	-10	5	-0.60	146452223	88706	53.82	1661	1666	1642	2155	1162	1660	1650.98	1.12	0	-13970	1696	1678	1659	1641	1622	1668	1631	88	496	100	1020	1	1	87826844	1449	-19.88	2.82	12	0.10	-83.00	585.00	3230	20220627	-48.92	1564	20230516	5.50	2075	-20.48	20230203	1564	5.50	20230516	3230	-48.92	20220627	1564	5.50	20230516	4.23	N	074430	100	87 억	980173	N	N	1	N	N
85	20230615	140343	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1657	-3	5	-0.18	133626548	80913	49.10	1661	1666	1642	2155	1162	1660	1651.48	1.12	0	-12754	1696	1678	1659	1641	1622	1668	1631	88	496	100	1020	1	1	87826844	1455	-19.96	2.83	12	0.09	-83.00	585.00	3230	20220627	-48.70	1564	20230516	5.95	2075	-20.14	20230203	1564	5.95	20230516	3230	-48.70	20220627	1564	5.95	20230516	4.23	N	074430	100	87 억	980173	N	N	1	N	N
86	20230615	131003	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1647	-13	5	-0.78	127377232	77118	46.79	1661	1666	1642	2155	1162	1660	1651.72	1.12	0	-11860	1696	1678	1659	1641	1622	1668	1631	88	496	100	1020	1	1	87826844	1447	-19.84	2.82	12	0.09	-83.00	585.00	3230	20220627	-49.01	1564	20230516	5.31	2075	-20.63	20230203	1564	5.31	20230516	3230	-49.01	20220627	1564	5.31	20230516	4.23	N	074430	100	87 억	980173	N	N	1	N	N
87	20230615	120429	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1650	-10	5	-0.60	124384377	75302	45.69	1661	1666	1642	2155	1162	1660	1651.81	1.12	0	-11380	1696	1678	1659	1641	1622	1668	1631	88	496	100	1020	1	1	87826844	1449	-19.88	2.82	12	0.09	-83.00	585.00	3230	20220627	-48.92	1564	20230516	5.50	2075	-20.48	20230203	1564	5.50	20230516	3230	-48.92	20220627	1564	5.50	20230516	4.23	N	074430	100	87 억	980173	N	N	1	N	N
88	20230615	110351	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1650	-10	5	-0.60	86795135	52527	31.87	1661	1666	1642	2155	1162	1660	1652.39	1.12	0	-9643	1696	1678	1659	1641	1622	1668	1631	88	496	100	1020	1	1	87826844	1449	-19.88	2.82	12	0.06	-83.00	585.00	3230	20220627	-48.92	1564	20230516	5.50	2075	-20.48	20230203	1564	5.50	20230516	3230	-48.92	20220627	1564	5.50	20230516	4.23	N	074430	100	87 억	980173	N	N	1	N	N
89	20230611	184616	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	1675	14	2	0.84	175926720	105154	72.05	1661	1683	1661	2155	1163	1661	1673.03	1.13	-6246	-2941	1691	1675	1668	1652	1645	1672	1649	88	496	100	1020	1	1	87826844	1471	-20.18	2.86	12	0.12	-83.00	585.00	3230	20220627	-48.14	1564	20230516	7.10	2075	-19.28	20230203	1564	7.10	20230516	3230	-48.14	20220627	1564	7.10	20230516	4.20	N	074430	100	87 억	988409	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History