KissMeData/000440/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230630	160106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18820	-10	5	-0.05	135368610	7193	43.68	18930	18930	18790	24450	13190	18830	18819.40	0.10	0	-24	19036	18932	18846	18742	18656	18985	18795	31	5630	500	11290	10	1	6227130	1172	235.25	1.72	12	0.12	80.00	10933.00	30750	20220830	-38.80	17850	20230327	5.43	24600	-23.50	20230126	17850	5.43	20230327	30750	-38.80	20220830	17850	5.43	20230327	3.10	N	000440	500	31 억	6135	N	N	N	N
3	20230630	150106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18820	-10	5	-0.05	116808610	6207	37.69	18930	18930	18790	24450	13190	18830	18818.74	0.10	0	-24	19036	18932	18846	18742	18656	18985	18795	31	5630	500	11290	10	1	6227130	1172	235.25	1.72	12	0.10	80.00	10933.00	30750	20220830	-38.80	17850	20230327	5.43	24600	-23.50	20230126	17850	5.43	20230327	30750	-38.80	20220830	17850	5.43	20230327	3.10	N	000440	500	31 억	6135	N	N	N	N
4	20230630	140106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18860	30	2	0.16	97329850	5172	31.40	18930	18930	18790	24450	13190	18830	18818.47	0.10	0	-24	19036	18932	18846	18742	18656	18985	18795	31	5630	500	11290	10	1	6227130	1174	235.75	1.73	12	0.08	80.00	10933.00	30750	20220830	-38.67	17850	20230327	5.66	24600	-23.33	20230126	17850	5.66	20230327	30750	-38.67	20220830	17850	5.66	20230327	3.10	N	000440	500	31 억	6135	N	N	N	N
5	20230630	130107	60.00	KOSDAQ	유통	N	N	N	N	60	N	18810	-20	5	-0.11	90551530	4812	29.22	18930	18930	18790	24450	13190	18830	18817.70	0.10	0	-24	19036	18932	18846	18742	18656	18985	18795	31	5630	500	11290	10	1	6227130	1171	235.12	1.72	12	0.08	80.00	10933.00	30750	20220830	-38.83	17850	20230327	5.38	24600	-23.54	20230126	17850	5.38	20230327	30750	-38.83	20220830	17850	5.38	20230327	3.10	N	000440	500	31 억	6135	N	N	N	N
6	20230630	120106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18790	-40	5	-0.21	88239370	4689	28.47	18930	18930	18790	24450	13190	18830	18818.22	0.10	0	-24	19036	18932	18846	18742	18656	18985	18795	31	5630	500	11290	10	1	6227130	1170	234.88	1.72	12	0.08	80.00	10933.00	30750	20220830	-38.89	17850	20230327	5.27	24600	-23.62	20230126	17850	5.27	20230327	30750	-38.89	20220830	17850	5.27	20230327	3.10	N	000440	500	31 억	6135	N	N	N	N
7	20230630	110107	60.00	KOSDAQ	유통	N	N	N	N	60	N	18850	20	2	0.11	72291060	3841	23.32	18930	18930	18790	24450	13190	18830	18820.75	0.10	0	-24	19036	18932	18846	18742	18656	18985	18795	31	5630	500	11290	10	1	6227130	1174	235.62	1.72	12	0.06	80.00	10933.00	30750	20220830	-38.70	17850	20230327	5.60	24600	-23.37	20230126	17850	5.60	20230327	30750	-38.70	20220830	17850	5.60	20230327	3.10	N	000440	500	31 억	6135	N	N	N	N
8	20230630	100106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18820	-10	5	-0.05	46095350	2448	14.86	18930	18930	18800	24450	13190	18830	18829.79	0.10	0	-73	19036	18932	18846	18742	18656	18985	18795	31	5630	500	11290	10	1	6227130	1172	235.25	1.72	12	0.04	80.00	10933.00	30750	20220830	-38.80	17850	20230327	5.43	24600	-23.50	20230126	17850	5.43	20230327	30750	-38.80	20220830	17850	5.43	20230327	3.10	N	000440	500	31 억	6135	N	N	N	N
9	20230630	090107	60.00	KOSDAQ	유통	N	N	N	N	60	N	18850	20	2	0.11	4152160	220	1.34	18930	18930	18850	24450	13190	18830	18890.51	0.10	0	-12	19036	18932	18846	18742	18656	18985	18795	31	5630	500	11290	10	1	6227130	1174	235.62	1.72	12	0.00	80.00	10933.00	30750	20220830	-38.70	17850	20230327	5.60	24600	-23.37	20230126	17850	5.60	20230327	30750	-38.70	20220830	17850	5.60	20230327	3.10	N	000440	500	31 억	6135	N	N	N	N
10	20230629	160107	60.00	KOSDAQ	유통	N	N	N	N	60	N	18830	-40	5	-0.21	309998750	16464	129.54	18760	18950	18760	24500	13210	18870	18828.88	0.12	0	-1493	19150	19010	18910	18770	18670	18990	18750	31	5645	500	11320	10	1	6227130	1173	235.38	1.72	12	0.26	80.00	10933.00	30750	20220830	-38.76	17850	20230327	5.49	24600	-23.46	20230126	17850	5.49	20230327	30750	-38.76	20220830	17850	5.49	20230327	3.08	N	000440	500	31 억	7577	N	N	N	N
11	20230629	150106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18810	-60	5	-0.32	285492280	15166	119.32	18760	18950	18760	24500	13210	18870	18824.49	0.12	0	-1197	19150	19010	18910	18770	18670	18990	18750	31	5645	500	11320	10	1	6227130	1171	235.12	1.72	12	0.24	80.00	10933.00	30750	20220830	-38.83	17850	20230327	5.38	24600	-23.54	20230126	17850	5.38	20230327	30750	-38.83	20220830	17850	5.38	20230327	3.08	N	000440	500	31 억	7577	N	N	N	N
12	20230629	140107	60.00	KOSDAQ	유통	N	N	N	N	60	N	18900	30	2	0.16	243574240	12943	101.83	18760	18950	18760	24500	13210	18870	18818.99	0.12	0	-1197	19150	19010	18910	18770	18670	18990	18750	31	5645	500	11320	10	1	6227130	1177	236.25	1.73	12	0.21	80.00	10933.00	30750	20220830	-38.54	17850	20230327	5.88	24600	-23.17	20230126	17850	5.88	20230327	30750	-38.54	20220830	17850	5.88	20230327	3.08	N	000440	500	31 억	7577	N	N	N	N
13	20230629	130106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18950	80	2	0.42	215475290	11457	90.14	18760	18950	18760	24500	13210	18870	18807.30	0.12	0	-1112	19150	19010	18910	18770	18670	18990	18750	31	5645	500	11320	10	1	6227130	1180	236.88	1.73	12	0.18	80.00	10933.00	30750	20220830	-38.37	17850	20230327	6.16	24600	-22.97	20230126	17850	6.16	20230327	30750	-38.37	20220830	17850	6.16	20230327	3.08	N	000440	500	31 억	7577	N	N	N	N
14	20230629	120106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18780	-90	5	-0.48	145579090	7738	60.88	18760	18900	18760	24500	13210	18870	18813.53	0.12	0	-748	19150	19010	18910	18770	18670	18990	18750	31	5645	500	11320	10	1	6227130	1169	234.75	1.72	12	0.12	80.00	10933.00	30750	20220830	-38.93	17850	20230327	5.21	24600	-23.66	20230126	17850	5.21	20230327	30750	-38.93	20220830	17850	5.21	20230327	3.08	N	000440	500	31 억	7577	N	N	N	N
15	20230629	110106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18850	-20	5	-0.11	74275480	3944	31.03	18760	18900	18760	24500	13210	18870	18832.53	0.12	0	-642	19150	19010	18910	18770	18670	18990	18750	31	5645	500	11320	10	1	6227130	1174	235.62	1.72	12	0.06	80.00	10933.00	30750	20220830	-38.70	17850	20230327	5.60	24600	-23.37	20230126	17850	5.60	20230327	30750	-38.70	20220830	17850	5.60	20230327	3.08	N	000440	500	31 억	7577	N	N	N	N
16	20230629	100106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18900	30	2	0.16	45542390	2418	19.02	18760	18900	18760	24500	13210	18870	18834.74	0.12	0	-206	19150	19010	18910	18770	18670	18990	18750	31	5645	500	11320	10	1	6227130	1177	236.25	1.73	12	0.04	80.00	10933.00	30750	20220830	-38.54	17850	20230327	5.88	24600	-23.17	20230126	17850	5.88	20230327	30750	-38.54	20220830	17850	5.88	20230327	3.08	N	000440	500	31 억	7577	N	N	N	N
17	20230629	090106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18780	-90	5	-0.48	1932340	103	0.81	18760	18780	18760	24500	13210	18870	18760.58	0.12	0	-16	19150	19010	18910	18770	18670	18990	18750	31	5645	500	11320	10	1	6227130	1169	234.75	1.72	12	0.00	80.00	10933.00	30750	20220830	-38.93	17850	20230327	5.21	24600	-23.66	20230126	17850	5.21	20230327	30750	-38.93	20220830	17850	5.21	20230327	3.08	N	000440	500	31 억	7577	N	N	N	N
18	20230628	160106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18870	-80	5	-0.42	239655510	12700	94.17	18870	19050	18810	24600	13270	18950	18870.51	0.12	0	-37	19163	19056	18983	18876	18803	19020	18840	31	5665	500	11370	10	1	6227130	1175	235.88	1.73	12	0.20	80.00	10933.00	30750	20220830	-38.63	17850	20230327	5.71	24600	-23.29	20230126	17850	5.71	20230327	30750	-38.63	20220830	17850	5.71	20230327	3.09	N	000440	500	31 억	7614	N	N	N	N
19	20230628	150106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18880	-70	5	-0.37	211117300	11185	82.94	18870	19050	18810	24600	13270	18950	18875.04	0.12	0	276	19163	19056	18983	18876	18803	19020	18840	31	5665	500	11370	10	1	6227130	1176	236.00	1.73	12	0.18	80.00	10933.00	30750	20220830	-38.60	17850	20230327	5.77	24600	-23.25	20230126	17850	5.77	20230327	30750	-38.60	20220830	17850	5.77	20230327	3.09	N	000440	500	31 억	7614	N	N	N	N
20	20230628	140106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18890	-60	5	-0.32	171460170	9081	67.34	18870	19050	18830	24600	13270	18950	18881.20	0.12	0	292	19163	19056	18983	18876	18803	19020	18840	31	5665	500	11370	10	1	6227130	1176	236.12	1.73	12	0.15	80.00	10933.00	30750	20220830	-38.57	17850	20230327	5.83	24600	-23.21	20230126	17850	5.83	20230327	30750	-38.57	20220830	17850	5.83	20230327	3.09	N	000440	500	31 억	7614	N	N	N	N
21	20230628	130106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18910	-40	5	-0.21	136568000	7231	53.62	18870	19050	18860	24600	13270	18950	18886.46	0.12	0	318	19163	19056	18983	18876	18803	19020	18840	31	5665	500	11370	10	1	6227130	1178	236.38	1.73	12	0.12	80.00	10933.00	30750	20220830	-38.50	17850	20230327	5.94	24600	-23.13	20230126	17850	5.94	20230327	30750	-38.50	20220830	17850	5.94	20230327	3.09	N	000440	500	31 억	7614	N	N	N	N
22	20230628	120105	60.00	KOSDAQ	유통	N	N	N	N	60	N	18870	-80	5	-0.42	106168520	5620	41.67	18870	19050	18860	24600	13270	18950	18891.20	0.12	0	317	19163	19056	18983	18876	18803	19020	18840	31	5665	500	11370	10	1	6227130	1175	235.88	1.73	12	0.09	80.00	10933.00	30750	20220830	-38.63	17850	20230327	5.71	24600	-23.29	20230126	17850	5.71	20230327	30750	-38.63	20220830	17850	5.71	20230327	3.09	N	000440	500	31 억	7614	N	N	N	N
23	20230628	110106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18920	-30	5	-0.16	89740360	4750	35.22	18870	19050	18860	24600	13270	18950	18892.71	0.12	0	446	19163	19056	18983	18876	18803	19020	18840	31	5665	500	11370	10	1	6227130	1178	236.50	1.73	12	0.08	80.00	10933.00	30750	20220830	-38.47	17850	20230327	5.99	24600	-23.09	20230126	17850	5.99	20230327	30750	-38.47	20220830	17850	5.99	20230327	3.09	N	000440	500	31 억	7614	N	N	N	N
24	20230628	100106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18920	-30	5	-0.16	54572650	2887	21.41	18870	19050	18870	24600	13270	18950	18902.89	0.12	0	446	19163	19056	18983	18876	18803	19020	18840	31	5665	500	11370	10	1	6227130	1178	236.50	1.73	12	0.05	80.00	10933.00	30750	20220830	-38.47	17850	20230327	5.99	24600	-23.09	20230126	17850	5.99	20230327	30750	-38.47	20220830	17850	5.99	20230327	3.09	N	000440	500	31 억	7614	N	N	N	N
25	20230628	090107	60.00	KOSDAQ	유통	N	N	N	N	60	N	19050	100	2	0.53	5229680	277	2.05	18870	19050	18870	24600	13270	18950	18879.71	0.12	0	8	19163	19056	18983	18876	18803	19020	18840	31	5665	500	11370	10	1	6227130	1186	238.12	1.74	12	0.00	80.00	10933.00	30750	20220830	-38.05	17850	20230327	6.72	24600	-22.56	20230126	17850	6.72	20230327	30750	-38.05	20220830	17850	6.72	20230327	3.09	N	000440	500	31 억	7614	N	N	N	N
26	20230627	160107	60.00	KOSDAQ	유통	N	N	N	N	60	N	18950	-20	5	-0.11	246263830	12974	140.11	18960	19090	18910	24650	13280	18970	18981.43	0.16	0	-2060	19190	19080	18990	18880	18790	19035	18835	31	5685	500	11380	10	1	6227130	1180	236.88	1.73	12	0.21	80.00	10933.00	30750	20220830	-38.37	17850	20230327	6.16	24600	-22.97	20230126	17850	6.16	20230327	30750	-38.37	20220830	17850	6.16	20230327	3.14	N	000440	500	31 억	9674	N	N	N	N
27	20230627	150106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18980	10	2	0.05	211557200	11144	120.35	18960	19090	18910	24650	13280	18970	18983.96	0.16	0	-1956	19190	19080	18990	18880	18790	19035	18835	31	5685	500	11380	10	1	6227130	1182	237.25	1.74	12	0.18	80.00	10933.00	30750	20220830	-38.28	17850	20230327	6.33	24600	-22.85	20230126	17850	6.33	20230327	30750	-38.28	20220830	17850	6.33	20230327	3.14	N	000440	500	31 억	9674	N	N	N	N
28	20230627	140106	60.00	KOSDAQ	유통	N	N	N	N	60	N	19000	30	2	0.16	195665920	10307	111.31	18960	19090	18910	24650	13280	18970	18983.79	0.16	0	-1956	19190	19080	18990	18880	18790	19035	18835	31	5685	500	11380	10	1	6227130	1183	237.50	1.74	12	0.17	80.00	10933.00	30750	20220830	-38.21	17850	20230327	6.44	24600	-22.76	20230126	17850	6.44	20230327	30750	-38.21	20220830	17850	6.44	20230327	3.14	N	000440	500	31 억	9674	N	N	N	N
29	20230627	130106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18960	-10	5	-0.05	176880150	9317	100.62	18960	19090	18910	24650	13280	18970	18984.67	0.16	0	-1963	19190	19080	18990	18880	18790	19035	18835	31	5685	500	11380	10	1	6227130	1181	237.00	1.73	12	0.15	80.00	10933.00	30750	20220830	-38.34	17850	20230327	6.22	24600	-22.93	20230126	17850	6.22	20230327	30750	-38.34	20220830	17850	6.22	20230327	3.14	N	000440	500	31 억	9674	N	N	N	N
30	20230627	120106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18930	-40	5	-0.21	148984710	7844	84.71	18960	19090	18920	24650	13280	18970	18993.46	0.16	0	-1809	19190	19080	18990	18880	18790	19035	18835	31	5685	500	11380	10	1	6227130	1179	236.62	1.73	12	0.13	80.00	10933.00	30750	20220830	-38.44	17850	20230327	6.05	24600	-23.05	20230126	17850	6.05	20230327	30750	-38.44	20220830	17850	6.05	20230327	3.14	N	000440	500	31 억	9674	N	N	N	N
31	20230627	110106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18930	-40	5	-0.21	133981450	7052	76.16	18960	19090	18920	24650	13280	18970	18999.07	0.16	0	-1912	19190	19080	18990	18880	18790	19035	18835	31	5685	500	11380	10	1	6227130	1179	236.62	1.73	12	0.11	80.00	10933.00	30750	20220830	-38.44	17850	20230327	6.05	24600	-23.05	20230126	17850	6.05	20230327	30750	-38.44	20220830	17850	6.05	20230327	3.14	N	000440	500	31 억	9674	N	N	N	N
32	20230627	100106	60.00	KOSDAQ	유통	N	N	N	N	60	N	19000	30	2	0.16	71323750	3750	40.50	18960	19090	18960	24650	13280	18970	19019.67	0.16	0	168	19190	19080	18990	18880	18790	19035	18835	31	5685	500	11380	10	1	6227130	1183	237.50	1.74	12	0.06	80.00	10933.00	30750	20220830	-38.21	17850	20230327	6.44	24600	-22.76	20230126	17850	6.44	20230327	30750	-38.21	20220830	17850	6.44	20230327	3.14	N	000440	500	31 억	9674	N	N	N	N
33	20230627	090106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18960	-10	5	-0.05	12077520	637	6.88	18960	18960	18960	24650	13280	18970	18960.00	0.16	0	34	19190	19080	18990	18880	18790	19035	18835	31	5685	500	11380	10	1	6227130	1181	237.00	1.73	12	0.01	80.00	10933.00	30750	20220830	-38.34	17850	20230327	6.22	24600	-22.93	20230126	17850	6.22	20230327	30750	-38.34	20220830	17850	6.22	20230327	3.14	N	000440	500	31 억	9674	N	N	N	N
34	20230626	160106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18970	100	2	0.53	171955860	9051	37.65	19100	19100	18900	24500	13210	18870	18998.60	0.16	0	-127	19230	19050	18910	18730	18590	18980	18660	31	5645	500	11320	10	1	6227130	1181	237.12	1.74	12	0.15	80.00	10933.00	30750	20220830	-38.31	17850	20230327	6.27	24600	-22.89	20230126	17850	6.27	20230327	30750	-38.31	20220830	17850	6.27	20230327	3.13	N	000440	500	31 억	9801	N	N	N	N
35	20230626	150106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18950	80	2	0.42	162225970	8538	35.52	19100	19100	18900	24500	13210	18870	19000.46	0.16	0	-127	19230	19050	18910	18730	18590	18980	18660	31	5645	500	11320	10	1	6227130	1180	236.88	1.73	12	0.14	80.00	10933.00	30750	20220830	-38.37	17850	20230327	6.16	24600	-22.97	20230126	17850	6.16	20230327	30750	-38.37	20220830	17850	6.16	20230327	3.13	N	000440	500	31 억	9801	N	N	N	N
36	20230626	140106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18970	100	2	0.53	140271460	7381	30.71	19100	19100	18900	24500	13210	18870	19004.40	0.16	0	-169	19230	19050	18910	18730	18590	18980	18660	31	5645	500	11320	10	1	6227130	1181	237.12	1.74	12	0.12	80.00	10933.00	30750	20220830	-38.31	17850	20230327	6.27	24600	-22.89	20230126	17850	6.27	20230327	30750	-38.31	20220830	17850	6.27	20230327	3.13	N	000440	500	31 억	9801	N	N	N	N
37	20230626	130107	60.00	KOSDAQ	유통	N	N	N	N	60	N	18980	110	2	0.58	133059980	7001	29.13	19100	19100	18900	24500	13210	18870	19005.85	0.16	0	-175	19230	19050	18910	18730	18590	18980	18660	31	5645	500	11320	10	1	6227130	1182	237.25	1.74	12	0.11	80.00	10933.00	30750	20220830	-38.28	17850	20230327	6.33	24600	-22.85	20230126	17850	6.33	20230327	30750	-38.28	20220830	17850	6.33	20230327	3.13	N	000440	500	31 억	9801	N	N	N	N
38	20230626	120106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18980	110	2	0.58	120459810	6337	26.36	19100	19100	18900	24500	13210	18870	19008.96	0.16	0	-175	19230	19050	18910	18730	18590	18980	18660	31	5645	500	11320	10	1	6227130	1182	237.25	1.74	12	0.10	80.00	10933.00	30750	20220830	-38.28	17850	20230327	6.33	24600	-22.85	20230126	17850	6.33	20230327	30750	-38.28	20220830	17850	6.33	20230327	3.13	N	000440	500	31 억	9801	N	N	N	N
39	20230626	110106	60.00	KOSDAQ	유통	N	N	N	N	60	N	19000	130	2	0.69	107441280	5652	23.51	19100	19100	18900	24500	13210	18870	19009.43	0.16	0	-212	19230	19050	18910	18730	18590	18980	18660	31	5645	500	11320	10	1	6227130	1183	237.50	1.74	12	0.09	80.00	10933.00	30750	20220830	-38.21	17850	20230327	6.44	24600	-22.76	20230126	17850	6.44	20230327	30750	-38.21	20220830	17850	6.44	20230327	3.13	N	000440	500	31 억	9801	N	N	N	N
40	20230626	100106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18940	70	2	0.37	88932840	4676	19.45	19100	19100	18900	24500	13210	18870	19019.00	0.16	0	-522	19230	19050	18910	18730	18590	18980	18660	31	5645	500	11320	10	1	6227130	1179	236.75	1.73	12	0.08	80.00	10933.00	30750	20220830	-38.41	17850	20230327	6.11	24600	-23.01	20230126	17850	6.11	20230327	30750	-38.41	20220830	17850	6.11	20230327	3.13	N	000440	500	31 억	9801	N	N	N	N
41	20230626	090106	60.00	KOSDAQ	유통	N	N	N	N	60	N	19000	130	2	0.69	30999320	1626	6.76	19100	19100	18990	24500	13210	18870	19064.77	0.16	0	-702	19230	19050	18910	18730	18590	18980	18660	31	5645	500	11320	10	1	6227130	1183	237.50	1.74	12	0.03	80.00	10933.00	30750	20220830	-38.21	17850	20230327	6.44	24600	-22.76	20230126	17850	6.44	20230327	30750	-38.21	20220830	17850	6.44	20230327	3.13	N	000440	500	31 억	9801	N	N	N	N
42	20230623	150106	60.00	KOSDAQ	유통	N	N	N	N	60	N	18860	-160	5	-0.84	435937060	23077	156.99	19050	19090	18770	24700	13320	19020	18890.54	0.20	0	-2235	19353	19186	19083	18916	18813	19270	19000	31	5690	500	11410	10	1	6227130	1174	235.75	1.73	12	0.37	80.00	10933.00	30750	20220830	-38.67	17850	20230327	5.66	24600	-23.33	20230126	17850	5.66	20230327	30750	-38.67	20220830	17850	5.66	20230327	3.16	N	000440	500	31 억	12216	N	N	N	N
43	20230623	140105	60.00	KOSDAQ	유통	N	N	N	N	60	N	18790	-230	5	-1.21	324068300	17141	116.61	19050	19090	18770	24700	13320	19020	18906.03	0.20	0	-2172	19353	19186	19083	18916	18813	19270	19000	31	5690	500	11410	10	1	6227130	1170	234.88	1.72	12	0.28	80.00	10933.00	30750	20220830	-38.89	17850	20230327	5.27	24600	-23.62	20230126	17850	5.27	20230327	30750	-38.89	20220830	17850	5.27	20230327	3.16	N	000440	500	31 억	12216	N	N	N	N
44	20230622	160446	60.00	KOSDAQ	유통	N	N	N	N	60	N	19020	20	2	0.11	277345820	14538	74.35	19000	19250	18980	24700	13300	19000	19077.42	0.19	0	140	19266	19132	19056	18922	18846	19095	18885	31	5700	500	11400	10	1	6227130	1184	237.75	1.74	12	0.23	80.00	10933.00	30750	20220830	-38.15	17850	20230327	6.55	24600	-22.68	20230126	17850	6.55	20230327	30750	-38.15	20220830	17850	6.55	20230327	3.18	N	000440	500	31 억	12075	N	N	N	N
45	20230622	150842	60.00	KOSDAQ	유통	N	N	N	N	60	N	19110	110	2	0.58	252143310	13214	67.58	19000	19250	18980	24700	13300	19000	19081.53	0.19	0	140	19266	19132	19056	18922	18846	19095	18885	31	5700	500	11400	10	1	6227130	1190	238.88	1.75	12	0.21	80.00	10933.00	30750	20220830	-37.85	17850	20230327	7.06	24600	-22.32	20230126	17850	7.06	20230327	30750	-37.85	20220830	17850	7.06	20230327	3.18	N	000440	500	31 억	12075	N	N	N	N
46	20230622	140408	60.00	KOSDAQ	유통	N	N	N	N	60	N	19040	40	2	0.21	222416450	11656	59.61	19000	19250	18980	24700	13300	19000	19081.71	0.19	0	-357	19266	19132	19056	18922	18846	19095	18885	31	5700	500	11400	10	1	6227130	1186	238.00	1.74	12	0.19	80.00	10933.00	30750	20220830	-38.08	17850	20230327	6.67	24600	-22.60	20230126	17850	6.67	20230327	30750	-38.08	20220830	17850	6.67	20230327	3.18	N	000440	500	31 억	12075	N	N	N	N
47	20230622	130727	60.00	KOSDAQ	유통	N	N	N	N	60	N	19070	70	2	0.37	183277460	9602	49.11	19000	19250	18980	24700	13300	19000	19087.43	0.19	0	-198	19266	19132	19056	18922	18846	19095	18885	31	5700	500	11400	10	1	6227130	1188	238.38	1.74	12	0.15	80.00	10933.00	30750	20220830	-37.98	17850	20230327	6.83	24600	-22.48	20230126	17850	6.83	20230327	30750	-37.98	20220830	17850	6.83	20230327	3.18	N	000440	500	31 억	12075	N	N	N	N
48	20230622	120726	60.00	KOSDAQ	유통	N	N	N	N	60	N	19080	80	2	0.42	172026560	9012	46.09	19000	19250	18980	24700	13300	19000	19088.61	0.19	0	-142	19266	19132	19056	18922	18846	19095	18885	31	5700	500	11400	10	1	6227130	1188	238.50	1.75	12	0.14	80.00	10933.00	30750	20220830	-37.95	17850	20230327	6.89	24600	-22.44	20230126	17850	6.89	20230327	30750	-37.95	20220830	17850	6.89	20230327	3.18	N	000440	500	31 억	12075	N	N	N	N
49	20230622	110431	60.00	KOSDAQ	유통	N	N	N	N	60	N	19080	80	2	0.42	153147610	8022	41.03	19000	19250	18980	24700	13300	19000	19090.95	0.19	0	-173	19266	19132	19056	18922	18846	19095	18885	31	5700	500	11400	10	1	6227130	1188	238.50	1.75	12	0.13	80.00	10933.00	30750	20220830	-37.95	17850	20230327	6.89	24600	-22.44	20230126	17850	6.89	20230327	30750	-37.95	20220830	17850	6.89	20230327	3.18	N	000440	500	31 억	12075	N	N	N	N
50	20230622	100551	60.00	KOSDAQ	유통	N	N	N	N	60	N	19090	90	2	0.47	111187480	5825	29.79	19000	19250	18980	24700	13300	19000	19087.98	0.19	0	-276	19266	19132	19056	18922	18846	19095	18885	31	5700	500	11400	10	1	6227130	1189	238.62	1.75	12	0.09	80.00	10933.00	30750	20220830	-37.92	17850	20230327	6.95	24600	-22.40	20230126	17850	6.95	20230327	30750	-37.92	20220830	17850	6.95	20230327	3.18	N	000440	500	31 억	12075	N	N	N	N
51	20230622	090243	60.00	KOSDAQ	유통	N	N	N	N	60	N	18990	-10	5	-0.05	23989770	1261	6.45	19000	19100	18980	24700	13300	19000	19024.40	0.19	0	-390	19266	19132	19056	18922	18846	19095	18885	31	5700	500	11400	10	1	6227130	1183	237.38	1.74	12	0.02	80.00	10933.00	30750	20220830	-38.24	17850	20230327	6.39	24600	-22.80	20230126	17850	6.39	20230327	30750	-38.24	20220830	17850	6.39	20230327	3.18	N	000440	500	31 억	12075	N	N	N	N
52	20230621	160257	60.00	KOSDAQ	유통	N	N	N	N	60	N	19000	-130	5	-0.68	370512040	19464	88.05	19130	19190	18980	24850	13400	19130	19035.71	0.22	0	-1367	19643	19386	19243	18986	18843	19315	18915	31	5725	500	11470	10	1	6227130	1183	237.50	1.74	12	0.31	80.00	10933.00	30750	20220830	-38.21	17850	20230327	6.44	24600	-22.76	20230126	17850	6.44	20230327	30750	-38.21	20220830	17850	6.44	20230327	3.23	N	000440	500	31 억	13432	N	N	N	N
53	20230621	150330	60.00	KOSDAQ	유통	N	N	N	N	60	N	19010	-120	5	-0.63	330200520	17343	78.45	19130	19190	18980	24850	13400	19130	19039.35	0.22	0	-1357	19643	19386	19243	18986	18843	19315	18915	31	5725	500	11470	10	1	6227130	1184	237.62	1.74	12	0.28	80.00	10933.00	30750	20220830	-38.18	17850	20230327	6.50	24600	-22.72	20230126	17850	6.50	20230327	30750	-38.18	20220830	17850	6.50	20230327	3.23	N	000440	500	31 억	13432	N	N	N	N
54	20230621	140359	60.00	KOSDAQ	유통	N	N	N	N	60	N	19070	-60	5	-0.31	285731740	15004	67.87	19130	19190	18980	24850	13400	19130	19043.64	0.22	0	-1307	19643	19386	19243	18986	18843	19315	18915	31	5725	500	11470	10	1	6227130	1188	238.38	1.74	12	0.24	80.00	10933.00	30750	20220830	-37.98	17850	20230327	6.83	24600	-22.48	20230126	17850	6.83	20230327	30750	-37.98	20220830	17850	6.83	20230327	3.23	N	000440	500	31 억	13432	N	N	N	N
55	20230621	130839	60.00	KOSDAQ	유통	N	N	N	N	60	N	19030	-100	5	-0.52	272088000	14287	64.63	19130	19190	18980	24850	13400	19130	19044.37	0.22	0	-1296	19643	19386	19243	18986	18843	19315	18915	31	5725	500	11470	10	1	6227130	1185	237.88	1.74	12	0.23	80.00	10933.00	30750	20220830	-38.11	17850	20230327	6.61	24600	-22.64	20230126	17850	6.61	20230327	30750	-38.11	20220830	17850	6.61	20230327	3.23	N	000440	500	31 억	13432	N	N	N	N
56	20230621	120442	60.00	KOSDAQ	유통	N	N	N	N	60	N	19030	-100	5	-0.52	249819060	13117	59.34	19130	19190	18980	24850	13400	19130	19045.36	0.22	0	-1295	19643	19386	19243	18986	18843	19315	18915	31	5725	500	11470	10	1	6227130	1185	237.88	1.74	12	0.21	80.00	10933.00	30750	20220830	-38.11	17850	20230327	6.61	24600	-22.64	20230126	17850	6.61	20230327	30750	-38.11	20220830	17850	6.61	20230327	3.23	N	000440	500	31 억	13432	N	N	N	N
57	20230621	110458	60.00	KOSDAQ	유통	N	N	N	N	60	N	19000	-130	5	-0.68	217919770	11442	51.76	19130	19190	18980	24850	13400	19130	19045.51	0.22	0	-1487	19643	19386	19243	18986	18843	19315	18915	31	5725	500	11470	10	1	6227130	1183	237.50	1.74	12	0.18	80.00	10933.00	30750	20220830	-38.21	17850	20230327	6.44	24600	-22.76	20230126	17850	6.44	20230327	30750	-38.21	20220830	17850	6.44	20230327	3.23	N	000440	500	31 억	13432	N	N	N	N
58	20230621	100304	60.00	KOSDAQ	유통	N	N	N	N	60	N	19020	-110	5	-0.58	142572030	7479	33.83	19130	19190	18980	24850	13400	19130	19062.87	0.22	0	-1924	19643	19386	19243	18986	18843	19315	18915	31	5725	500	11470	10	1	6227130	1184	237.75	1.74	12	0.12	80.00	10933.00	30750	20220830	-38.15	17850	20230327	6.55	24600	-22.68	20230126	17850	6.55	20230327	30750	-38.15	20220830	17850	6.55	20230327	3.23	N	000440	500	31 억	13432	N	N	N	N
59	20230621	090105	60.00	KOSDAQ	유통	N	N	N	N	60	N	19140	10	2	0.05	1071380	56	0.25	19130	19140	19130	24850	13400	19130	19132.27	0.22	0	-3	19643	19386	19243	18986	18843	19315	18915	31	5725	500	11470	10	1	6227130	1192	239.25	1.75	12	0.00	80.00	10933.00	30750	20220830	-37.76	17850	20230327	7.23	24600	-22.20	20230126	17850	7.23	20230327	30750	-37.76	20220830	17850	7.23	20230327	3.23	N	000440	500	31 억	13432	N	N	N	N
60	20230620	160349	60.00	KOSDAQ	유통	N	N	N	N	60	N	19130	-160	5	-0.83	425846050	22084	74.80	19320	19500	19100	25050	13510	19290	19283.01	0.26	0	-2659	19796	19542	19346	19092	18896	19515	19065	31	5770	500	11570	10	1	6227130	1191	239.12	1.75	12	0.35	80.00	10933.00	30750	20220830	-37.79	17850	20230327	7.17	24600	-22.24	20230126	17850	7.17	20230327	30750	-37.79	20220830	17850	7.17	20230327	3.23	N	000440	500	31 억	16145	N	N	N	N
61	20230620	150103	60.00	KOSDAQ	유통	N	N	N	N	60	N	19120	-170	5	-0.88	407566850	21128	71.56	19320	19500	19100	25050	13510	19290	19290.37	0.26	0	-2636	19796	19542	19346	19092	18896	19515	19065	31	5770	500	11570	10	1	6227130	1191	239.00	1.75	12	0.34	80.00	10933.00	30750	20220830	-37.82	17850	20230327	7.11	24600	-22.28	20230126	17850	7.11	20230327	30750	-37.82	20220830	17850	7.11	20230327	3.23	N	000440	500	31 억	16145	N	N	N	N
62	20230620	140856	60.00	KOSDAQ	유통	N	N	N	N	60	N	19150	-140	5	-0.73	371029600	19217	65.09	19320	19500	19140	25050	13510	19290	19307.36	0.26	0	-2158	19796	19542	19346	19092	18896	19515	19065	31	5770	500	11570	10	1	6227130	1192	239.38	1.75	12	0.31	80.00	10933.00	30750	20220830	-37.72	17850	20230327	7.28	24600	-22.15	20230126	17850	7.28	20230327	30750	-37.72	20220830	17850	7.28	20230327	3.23	N	000440	500	31 억	16145	N	N	N	N
63	20230620	130128	60.00	KOSDAQ	유통	N	N	N	N	60	N	19150	-140	5	-0.73	336223390	17400	58.93	19320	19500	19150	25050	13510	19290	19323.18	0.26	0	-1469	19796	19542	19346	19092	18896	19515	19065	31	5770	500	11570	10	1	6227130	1192	239.38	1.75	12	0.28	80.00	10933.00	30750	20220830	-37.72	17850	20230327	7.28	24600	-22.15	20230126	17850	7.28	20230327	30750	-37.72	20220830	17850	7.28	20230327	3.23	N	000440	500	31 억	16145	N	N	N	N
64	20230620	120314	60.00	KOSDAQ	유통	N	N	N	N	60	N	19270	-20	5	-0.10	279275300	14435	48.89	19320	19500	19190	25050	13510	19290	19347.09	0.26	0	425	19796	19542	19346	19092	18896	19515	19065	31	5770	500	11570	10	1	6227130	1200	240.88	1.76	12	0.23	80.00	10933.00	30750	20220830	-37.33	17850	20230327	7.96	24600	-21.67	20230126	17850	7.96	20230327	30750	-37.33	20220830	17850	7.96	20230327	3.23	N	000440	500	31 억	16145	N	N	N	N
65	20230620	110104	60.00	KOSDAQ	유통	N	N	N	N	60	N	19250	-40	5	-0.21	239345130	12360	41.86	19320	19500	19250	25050	13510	19290	19364.49	0.26	0	1512	19796	19542	19346	19092	18896	19515	19065	31	5770	500	11570	10	1	6227130	1199	240.62	1.76	12	0.20	80.00	10933.00	30750	20220830	-37.40	17850	20230327	7.84	24600	-21.75	20230126	17850	7.84	20230327	30750	-37.40	20220830	17850	7.84	20230327	3.23	N	000440	500	31 억	16145	N	N	N	N
66	20230620	100508	60.00	KOSDAQ	유통	N	N	N	N	60	N	19330	40	2	0.21	189470450	9777	33.11	19320	19500	19310	25050	13510	19290	19379.20	0.26	0	2580	19796	19542	19346	19092	18896	19515	19065	31	5770	500	11570	10	1	6227130	1204	241.62	1.77	12	0.16	80.00	10933.00	30750	20220830	-37.14	17850	20230327	8.29	24600	-21.42	20230126	17850	8.29	20230327	30750	-37.14	20220830	17850	8.29	20230327	3.23	N	000440	500	31 억	16145	N	N	N	N
67	20230620	090346	60.00	KOSDAQ	유통	N	N	N	N	60	N	19330	40	2	0.21	4505640	233	0.79	19320	19350	19320	25050	13510	19290	19337.51	0.26	0	-15	19796	19542	19346	19092	18896	19515	19065	31	5770	500	11570	10	1	6227130	1204	241.62	1.77	12	0.00	80.00	10933.00	30750	20220830	-37.14	17850	20230327	8.29	24600	-21.42	20230126	17850	8.29	20230327	30750	-37.14	20220830	17850	8.29	20230327	3.23	N	000440	500	31 억	16145	N	N	N	N
68	20230619	160357	60.00	KOSDAQ	유통	N	N	N	N	60	N	19290	0	3	0.00	569101620	29366	135.90	19290	19600	19150	25050	13510	19290	19379.78	0.13	0	8240	19543	19416	19323	19196	19103	19370	19150	31	5770	500	11570	10	1	6227130	1201	241.12	1.76	12	0.47	80.00	10933.00	30750	20220830	-37.27	17850	20230327	8.07	24600	-21.59	20230126	17850	8.07	20230327	30750	-37.27	20220830	17850	8.07	20230327	3.26	N	000440	500	31 억	7940	N	N	N	N
69	20230619	150125	60.00	KOSDAQ	유통	N	N	N	N	60	N	19330	40	2	0.21	537336750	27721	128.29	19290	19600	19150	25050	13510	19290	19383.74	0.13	0	8176	19543	19416	19323	19196	19103	19370	19150	31	5770	500	11570	10	1	6227130	1204	241.62	1.77	12	0.45	80.00	10933.00	30750	20220830	-37.14	17850	20230327	8.29	24600	-21.42	20230126	17850	8.29	20230327	30750	-37.14	20220830	17850	8.29	20230327	3.26	N	000440	500	31 억	7940	N	N	N	N
70	20230619	140749	60.00	KOSDAQ	유통	N	N	N	N	60	N	19350	60	2	0.31	521045140	26879	124.39	19290	19600	19150	25050	13510	19290	19384.84	0.13	0	8157	19543	19416	19323	19196	19103	19370	19150	31	5770	500	11570	10	1	6227130	1205	241.88	1.77	12	0.43	80.00	10933.00	30750	20220830	-37.07	17850	20230327	8.40	24600	-21.34	20230126	17850	8.40	20230327	30750	-37.07	20220830	17850	8.40	20230327	3.26	N	000440	500	31 억	7940	N	N	N	N
71	20230619	130707	60.00	KOSDAQ	유통	N	N	N	N	60	N	19360	70	2	0.36	481561170	24838	114.95	19290	19600	19150	25050	13510	19290	19388.08	0.13	0	8157	19543	19416	19323	19196	19103	19370	19150	31	5770	500	11570	10	1	6227130	1206	242.00	1.77	12	0.40	80.00	10933.00	30750	20220830	-37.04	17850	20230327	8.46	24600	-21.30	20230126	17850	8.46	20230327	30750	-37.04	20220830	17850	8.46	20230327	3.26	N	000440	500	31 억	7940	N	N	N	N
72	20230619	120651	60.00	KOSDAQ	유통	N	N	N	N	60	N	19340	50	2	0.26	412332490	21260	98.39	19290	19600	19150	25050	13510	19290	19394.75	0.13	0	7461	19543	19416	19323	19196	19103	19370	19150	31	5770	500	11570	10	1	6227130	1204	241.75	1.77	12	0.34	80.00	10933.00	30750	20220830	-37.11	17850	20230327	8.35	24600	-21.38	20230126	17850	8.35	20230327	30750	-37.11	20220830	17850	8.35	20230327	3.26	N	000440	500	31 억	7940	N	N	N	N
73	20230619	110213	60.00	KOSDAQ	유통	N	N	N	N	60	N	19350	60	2	0.31	381152840	19652	90.95	19290	19600	19150	25050	13510	19290	19395.12	0.13	0	7405	19543	19416	19323	19196	19103	19370	19150	31	5770	500	11570	10	1	6227130	1205	241.88	1.77	12	0.32	80.00	10933.00	30750	20220830	-37.07	17850	20230327	8.40	24600	-21.34	20230126	17850	8.40	20230327	30750	-37.07	20220830	17850	8.40	20230327	3.26	N	000440	500	31 억	7940	N	N	N	N
74	20230619	100227	60.00	KOSDAQ	유통	N	N	N	N	60	N	19330	40	2	0.21	139307420	7223	33.43	19290	19370	19150	25050	13510	19290	19286.64	0.13	0	1052	19543	19416	19323	19196	19103	19370	19150	31	5770	500	11570	10	1	6227130	1204	241.62	1.77	12	0.12	80.00	10933.00	30750	20220830	-37.14	17850	20230327	8.29	24600	-21.42	20230126	17850	8.29	20230327	30750	-37.14	20220830	17850	8.29	20230327	3.26	N	000440	500	31 억	7940	N	N	N	N
75	20230619	090736	60.00	KOSDAQ	유통	N	N	N	N	60	N	19280	-10	5	-0.05	17892000	931	4.31	19290	19290	19150	25050	13510	19290	19218.05	0.13	0	-532	19543	19416	19323	19196	19103	19370	19150	31	5770	500	11570	10	1	6227130	1201	241.00	1.76	12	0.01	80.00	10933.00	30750	20220830	-37.30	17850	20230327	8.01	24600	-21.63	20230126	17850	8.01	20230327	30750	-37.30	20220830	17850	8.01	20230327	3.26	N	000440	500	31 억	7940	N	N	N	N
76	20230616	160244	60.00	KOSDAQ	유통	N	N	N	N	60	N	19290	160	2	0.84	416241860	21544	122.53	19380	19450	19230	24850	13400	19130	19320.74	0.06	0	4319	19516	19322	19226	19032	18936	19275	18985	31	5725	500	11470	10	1	6227130	1201	241.12	1.76	12	0.35	80.00	10933.00	30750	20220830	-37.27	17850	20230327	8.07	24600	-21.59	20230126	17850	8.07	20230327	30750	-37.27	20220830	17850	8.07	20230327	3.25	N	000440	500	31 억	3621	N	N	N	N
77	20230616	150358	60.00	KOSDAQ	유통	N	N	N	N	60	N	19260	130	2	0.68	383144740	19827	112.76	19380	19450	19230	24850	13400	19130	19324.39	0.06	0	4318	19516	19322	19226	19032	18936	19275	18985	31	5725	500	11470	10	1	6227130	1199	240.75	1.76	12	0.32	80.00	10933.00	30750	20220830	-37.37	17850	20230327	7.90	24600	-21.71	20230126	17850	7.90	20230327	30750	-37.37	20220830	17850	7.90	20230327	3.25	N	000440	500	31 억	3621	N	N	N	N
78	20230616	140841	60.00	KOSDAQ	유통	N	N	N	N	60	N	19250	120	2	0.63	342682720	17726	100.81	19380	19450	19230	24850	13400	19130	19332.21	0.06	0	4319	19516	19322	19226	19032	18936	19275	18985	31	5725	500	11470	10	1	6227130	1199	240.62	1.76	12	0.28	80.00	10933.00	30750	20220830	-37.40	17850	20230327	7.84	24600	-21.75	20230126	17850	7.84	20230327	30750	-37.40	20220830	17850	7.84	20230327	3.25	N	000440	500	31 억	3621	N	N	N	N
79	20230616	130205	60.00	KOSDAQ	유통	N	N	N	N	60	N	19290	160	2	0.84	329641920	17049	96.96	19380	19450	19230	24850	13400	19130	19334.97	0.06	0	4520	19516	19322	19226	19032	18936	19275	18985	31	5725	500	11470	10	1	6227130	1201	241.12	1.76	12	0.27	80.00	10933.00	30750	20220830	-37.27	17850	20230327	8.07	24600	-21.59	20230126	17850	8.07	20230327	30750	-37.27	20220830	17850	8.07	20230327	3.25	N	000440	500	31 억	3621	N	N	N	N
80	20230616	120806	60.00	KOSDAQ	유통	N	N	N	N	60	N	19320	190	2	0.99	325573070	16838	95.76	19380	19450	19230	24850	13400	19130	19335.61	0.06	0	4477	19516	19322	19226	19032	18936	19275	18985	31	5725	500	11470	10	1	6227130	1203	241.50	1.77	12	0.27	80.00	10933.00	30750	20220830	-37.17	17850	20230327	8.24	24600	-21.46	20230126	17850	8.24	20230327	30750	-37.17	20220830	17850	8.24	20230327	3.25	N	000440	500	31 억	3621	N	N	N	N
81	20230616	110841	60.00	KOSDAQ	유통	N	N	N	N	60	N	19240	110	2	0.58	298952190	15457	87.91	19380	19450	19240	24850	13400	19130	19340.89	0.06	0	3851	19516	19322	19226	19032	18936	19275	18985	31	5725	500	11470	10	1	6227130	1198	240.50	1.76	12	0.25	80.00	10933.00	30750	20220830	-37.43	17850	20230327	7.79	24600	-21.79	20230126	17850	7.79	20230327	30750	-37.43	20220830	17850	7.79	20230327	3.25	N	000440	500	31 억	3621	N	N	N	N
82	20230616	100443	60.00	KOSDAQ	유통	N	N	N	N	60	N	19330	200	2	1.05	225729290	11662	66.33	19380	19450	19260	24850	13400	19130	19355.97	0.06	0	3351	19516	19322	19226	19032	18936	19275	18985	31	5725	500	11470	10	1	6227130	1204	241.62	1.77	12	0.19	80.00	10933.00	30750	20220830	-37.14	17850	20230327	8.29	24600	-21.42	20230126	17850	8.29	20230327	30750	-37.14	20220830	17850	8.29	20230327	3.25	N	000440	500	31 억	3621	N	N	N	N
83	20230616	090508	60.00	KOSDAQ	유통	N	N	N	N	60	N	19280	150	2	0.78	46019590	2378	13.52	19380	19380	19280	24850	13400	19130	19352.22	0.06	0	-1092	19516	19322	19226	19032	18936	19275	18985	31	5725	500	11470	10	1	6227130	1201	241.00	1.76	12	0.04	80.00	10933.00	30750	20220830	-37.30	17850	20230327	8.01	24600	-21.63	20230126	17850	8.01	20230327	30750	-37.30	20220830	17850	8.01	20230327	3.25	N	000440	500	31 억	3621	N	N	N	N
84	20230615	151044	60.00	KOSDAQ	유통	N	N	N	N	60	N	19150	-280	5	-1.44	326483120	16956	55.23	19420	19420	19130	25250	13610	19430	19253.58	0.09	0	-2091	19663	19546	19323	19206	18983	19605	19265	31	5820	500	11650	10	1	6227130	1192	239.38	1.75	12	0.27	80.00	10933.00	33500	20220614	-42.84	17850	20230327	7.28	24600	-22.15	20230126	17850	7.28	20230327	30750	-37.72	20220830	17850	7.28	20230327	3.28	N	000440	500	31 억	5713	N	N	N	N
85	20230615	140907	60.00	KOSDAQ	유통	N	N	N	N	60	N	19170	-260	5	-1.34	256808840	13318	43.38	19420	19420	19170	25250	13610	19430	19281.61	0.09	0	-1815	19663	19546	19323	19206	18983	19605	19265	31	5820	500	11650	10	1	6227130	1194	239.62	1.75	12	0.21	80.00	10933.00	33500	20220614	-42.78	17850	20230327	7.39	24600	-22.07	20230126	17850	7.39	20230327	30750	-37.66	20220830	17850	7.39	20230327	3.28	N	000440	500	31 억	5713	N	N	N	N
86	20230615	130905	60.00	KOSDAQ	유통	N	N	N	N	60	N	19220	-210	5	-1.08	238771690	12379	40.32	19420	19420	19210	25250	13610	19430	19287.18	0.09	0	-1408	19663	19546	19323	19206	18983	19605	19265	31	5820	500	11650	10	1	6227130	1197	240.25	1.76	12	0.20	80.00	10933.00	33500	20220614	-42.63	17850	20230327	7.68	24600	-21.87	20230126	17850	7.68	20230327	30750	-37.50	20220830	17850	7.68	20230327	3.28	N	000440	500	31 억	5713	N	N	N	N
87	20230615	120823	60.00	KOSDAQ	유통	N	N	N	N	60	N	19210	-220	5	-1.13	228611480	11851	38.60	19420	19420	19210	25250	13610	19430	19289.17	0.09	0	-1353	19663	19546	19323	19206	18983	19605	19265	31	5820	500	11650	10	1	6227130	1196	240.12	1.76	12	0.19	80.00	10933.00	33500	20220614	-42.66	17850	20230327	7.62	24600	-21.91	20230126	17850	7.62	20230327	30750	-37.53	20220830	17850	7.62	20230327	3.28	N	000440	500	31 억	5713	N	N	N	N
88	20230615	110740	60.00	KOSDAQ	유통	N	N	N	N	60	N	19220	-210	5	-1.08	197273360	10220	33.29	19420	19420	19210	25250	13610	19430	19301.29	0.09	0	-1321	19663	19546	19323	19206	18983	19605	19265	31	5820	500	11650	10	1	6227130	1197	240.25	1.76	12	0.16	80.00	10933.00	33500	20220614	-42.63	17850	20230327	7.68	24600	-21.87	20230126	17850	7.68	20230327	30750	-37.50	20220830	17850	7.68	20230327	3.28	N	000440	500	31 억	5713	N	N	N	N
89	20230611	184925	60.00	KOSDAQ	유통	N	N	N	N	60	N	19230	-180	5	-0.93	439303100	22691	49.42	19460	19510	19210	25200	13590	19410	19363.86	0.09	-6516	-6516	20490	19950	19660	19120	18830	19805	18975	31	5805	500	11640	10	1	6227130	1197	240.38	1.76	12	0.36	80.00	10933.00	34850	20220609	-44.82	17850	20230327	7.73	24600	-21.83	20230126	17850	7.73	20230327	34850	-44.82	20220609	17850	7.73	20230327	3.41	N	000440	500	31 억	5710	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History