KissMeData/001000/price/prices-20230601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

37 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	160112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2020	-45	5	-2.18	237316040	116150	87.88	2060	2085	2010	2680	1450	2065	2043.29	6.11	0	18420	2178	2121	2093	2036	2008	2107	2022	24	615	100	1230	5	1	24277540	490	-2020.00	3.19	12	0.48	-1.00	634.00	2620	20220920	-22.90	1600	20220704	26.25	2530	-20.16	20230421	1717	17.65	20230403	2620	-22.90	20220920	1600	26.25	20220704	1.86	N	001000	100	24 억	1483896	N	N	N	N
3	20230630	150112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2030	-35	5	-1.69	211625890	103425	78.25	2060	2085	2010	2680	1450	2065	2046.18	6.11	0	17242	2178	2121	2093	2036	2008	2107	2022	24	615	100	1230	5	1	24277540	493	-2030.00	3.20	12	0.43	-1.00	634.00	2620	20220920	-22.52	1600	20220704	26.88	2530	-19.76	20230421	1717	18.23	20230403	2620	-22.52	20220920	1600	26.88	20220704	1.86	N	001000	100	24 억	1483896	N	N	N	N
4	20230630	140112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2025	-40	5	-1.94	184384480	89924	68.04	2060	2085	2010	2680	1450	2065	2050.45	6.11	0	15303	2178	2121	2093	2036	2008	2107	2022	24	615	100	1230	5	1	24277540	492	-2025.00	3.19	12	0.37	-1.00	634.00	2620	20220920	-22.71	1600	20220704	26.56	2530	-19.96	20230421	1717	17.94	20230403	2620	-22.71	20220920	1600	26.56	20220704	1.86	N	001000	100	24 억	1483896	N	N	N	N
5	20230630	130112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2060	-5	5	-0.24	122622285	59514	45.03	2060	2085	2045	2680	1450	2065	2060.39	6.11	0	15564	2178	2121	2093	2036	2008	2107	2022	24	615	100	1230	5	1	24277540	500	-2060.00	3.25	12	0.25	-1.00	634.00	2620	20220920	-21.37	1600	20220704	28.75	2530	-18.58	20230421	1717	19.98	20230403	2620	-21.37	20220920	1600	28.75	20220704	1.86	N	001000	100	24 억	1483896	N	N	N	N
6	20230630	120112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2075	10	2	0.48	106998060	51906	39.27	2060	2085	2050	2680	1450	2065	2061.38	6.11	0	14783	2178	2121	2093	2036	2008	2107	2022	24	615	100	1230	5	1	24277540	504	-2075.00	3.27	12	0.21	-1.00	634.00	2620	20220920	-20.80	1600	20220704	29.69	2530	-17.98	20230421	1717	20.85	20230403	2620	-20.80	20220920	1600	29.69	20220704	1.86	N	001000	100	24 억	1483896	N	N	N	N
7	20230630	110113	60.00	KOSDAQ	유통	N	N	N	N	60	N	2055	-10	5	-0.48	91745470	44513	33.68	2060	2080	2050	2680	1450	2065	2061.09	6.11	0	13446	2178	2121	2093	2036	2008	2107	2022	24	615	100	1230	5	1	24277540	499	-2055.00	3.24	12	0.18	-1.00	634.00	2620	20220920	-21.56	1600	20220704	28.44	2530	-18.77	20230421	1717	19.69	20230403	2620	-21.56	20220920	1600	28.44	20220704	1.86	N	001000	100	24 억	1483896	N	N	N	N
8	20230630	100112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2070	5	2	0.24	41564870	20133	15.23	2060	2080	2050	2680	1450	2065	2064.51	6.11	0	2258	2178	2121	2093	2036	2008	2107	2022	24	615	100	1230	5	1	24277540	503	-2070.00	3.26	12	0.08	-1.00	634.00	2620	20220920	-20.99	1600	20220704	29.37	2530	-18.18	20230421	1717	20.56	20230403	2620	-20.99	20220920	1600	29.37	20220704	1.86	N	001000	100	24 억	1483896	N	N	N	N
9	20230630	090113	60.00	KOSDAQ	유통	N	N	N	N	60	N	2055	-10	5	-0.48	1054355	512	0.39	2060	2060	2055	2680	1450	2065	2059.29	6.11	0	-26	2178	2121	2093	2036	2008	2107	2022	24	615	100	1230	5	1	24277540	499	-2055.00	3.24	12	0.00	-1.00	634.00	2620	20220920	-21.56	1600	20220704	28.44	2530	-18.77	20230421	1717	19.69	20230403	2620	-21.56	20220920	1600	28.44	20220704	1.86	N	001000	100	24 억	1483896	N	N	N	N
10	20230629	160113	60.00	KOSDAQ	유통	N	N	N	N	60	N	2065	-65	5	-3.05	275242270	131054	109.10	2125	2150	2065	2765	1495	2130	2101.01	6.19	0	-18121	2166	2147	2131	2112	2096	2147	2112	24	635	100	1270	5	1	24277540	501	-2065.00	3.26	12	0.54	-1.00	634.00	2620	20220920	-21.18	1600	20220704	29.06	2530	-18.38	20230421	1717	20.27	20230403	2620	-21.18	20220920	1600	29.06	20220704	1.91	N	001000	100	24 억	1502038	N	N	N	N
11	20230629	150112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2095	-35	5	-1.64	190157225	90073	74.99	2125	2150	2080	2765	1495	2130	2111.15	6.19	0	-21714	2166	2147	2131	2112	2096	2147	2112	24	635	100	1270	5	1	24277540	509	-2095.00	3.30	12	0.37	-1.00	634.00	2620	20220920	-20.04	1600	20220704	30.94	2530	-17.19	20230421	1717	22.02	20230403	2620	-20.04	20220920	1600	30.94	20220704	1.91	N	001000	100	24 억	1502038	N	N	N	N
12	20230629	140112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2110	-20	5	-0.94	152838955	72246	60.15	2125	2150	2090	2765	1495	2130	2115.54	6.19	0	-18770	2166	2147	2131	2112	2096	2147	2112	24	635	100	1270	5	1	24277540	512	-2110.00	3.33	12	0.30	-1.00	634.00	2620	20220920	-19.47	1600	20220704	31.88	2530	-16.60	20230421	1717	22.89	20230403	2620	-19.47	20220920	1600	31.88	20220704	1.91	N	001000	100	24 억	1502038	N	N	N	N
13	20230629	130112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2130	0	3	0.00	132696805	62686	52.19	2125	2150	2090	2765	1495	2130	2116.85	6.19	0	-18771	2166	2147	2131	2112	2096	2147	2112	24	635	100	1270	5	1	24277540	517	-2130.00	3.36	12	0.26	-1.00	634.00	2620	20220920	-18.70	1600	20220704	33.12	2530	-15.81	20230421	1717	24.05	20230403	2620	-18.70	20220920	1600	33.12	20220704	1.91	N	001000	100	24 억	1502038	N	N	N	N
14	20230629	120113	60.00	KOSDAQ	유통	N	N	N	N	60	N	2125	-5	5	-0.23	112084590	52973	44.10	2125	2150	2090	2765	1495	2130	2115.88	6.19	0	-19056	2166	2147	2131	2112	2096	2147	2112	24	635	100	1270	5	1	24277540	516	-2125.00	3.35	12	0.22	-1.00	634.00	2620	20220920	-18.89	1600	20220704	32.81	2530	-16.01	20230421	1717	23.76	20230403	2620	-18.89	20220920	1600	32.81	20220704	1.91	N	001000	100	24 억	1502038	N	N	N	N
15	20230629	110112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2100	-30	5	-1.41	82583210	39001	32.47	2125	2150	2090	2765	1495	2130	2117.46	6.19	0	-16921	2166	2147	2131	2112	2096	2147	2112	24	635	100	1270	5	1	24277540	510	-2100.00	3.31	12	0.16	-1.00	634.00	2620	20220920	-19.85	1600	20220704	31.25	2530	-17.00	20230421	1717	22.31	20230403	2620	-19.85	20220920	1600	31.25	20220704	1.91	N	001000	100	24 억	1502038	N	N	N	N
16	20230629	100112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2125	-5	5	-0.23	27263495	12745	10.61	2125	2150	2125	2765	1495	2130	2139.15	6.19	0	-6654	2166	2147	2131	2112	2096	2147	2112	24	635	100	1270	5	1	24277540	516	-2125.00	3.35	12	0.05	-1.00	634.00	2620	20220920	-18.89	1600	20220704	32.81	2530	-16.01	20230421	1717	23.76	20230403	2620	-18.89	20220920	1600	32.81	20220704	1.91	N	001000	100	24 억	1502038	N	N	N	N
17	20230629	090112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2140	10	2	0.47	1549155	729	0.61	2125	2140	2125	2765	1495	2130	2125.04	6.19	0	-409	2166	2147	2131	2112	2096	2147	2112	24	635	100	1270	5	1	24277540	520	-2140.00	3.38	12	0.00	-1.00	634.00	2620	20220920	-18.32	1600	20220704	33.75	2530	-15.42	20230421	1717	24.64	20230403	2620	-18.32	20220920	1600	33.75	20220704	1.91	N	001000	100	24 억	1502038	N	N	N	N
18	20230628	160112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2130	-5	5	-0.23	256064995	120112	66.76	2130	2150	2115	2775	1495	2135	2131.89	6.12	0	16526	2221	2177	2141	2097	2061	2160	2080	24	640	100	1280	5	1	24277540	517	-2130.00	3.36	12	0.49	-1.00	634.00	2620	20220920	-18.70	1600	20220704	33.12	2530	-15.81	20230421	1717	24.05	20230403	2620	-18.70	20220920	1600	33.12	20220704	1.93	N	001000	100	24 억	1485572	N	N	N	N
19	20230628	150112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2135	0	3	0.00	233349975	109463	60.85	2130	2150	2115	2775	1495	2135	2131.77	6.12	0	16726	2221	2177	2141	2097	2061	2160	2080	24	640	100	1280	5	1	24277540	518	-2135.00	3.37	12	0.45	-1.00	634.00	2620	20220920	-18.51	1600	20220704	33.44	2530	-15.61	20230421	1717	24.34	20230403	2620	-18.51	20220920	1600	33.44	20220704	1.93	N	001000	100	24 억	1485572	N	N	N	N
20	20230628	140112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2140	5	2	0.23	201835290	94704	52.64	2130	2150	2115	2775	1495	2135	2131.22	6.12	0	15155	2221	2177	2141	2097	2061	2160	2080	24	640	100	1280	5	1	24277540	520	-2140.00	3.38	12	0.39	-1.00	634.00	2620	20220920	-18.32	1600	20220704	33.75	2530	-15.42	20230421	1717	24.64	20230403	2620	-18.32	20220920	1600	33.75	20220704	1.93	N	001000	100	24 억	1485572	N	N	N	N
21	20230628	130112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2135	0	3	0.00	152970945	71855	39.94	2130	2145	2115	2775	1495	2135	2128.88	6.12	0	12439	2221	2177	2141	2097	2061	2160	2080	24	640	100	1280	5	1	24277540	518	-2135.00	3.37	12	0.30	-1.00	634.00	2620	20220920	-18.51	1600	20220704	33.44	2530	-15.61	20230421	1717	24.34	20230403	2620	-18.51	20220920	1600	33.44	20220704	1.93	N	001000	100	24 억	1485572	N	N	N	N
22	20230628	120110	60.00	KOSDAQ	유통	N	N	N	N	60	N	2130	-5	5	-0.23	84964045	39821	22.13	2130	2145	2115	2775	1495	2135	2133.65	6.12	0	3892	2221	2177	2141	2097	2061	2160	2080	24	640	100	1280	5	1	24277540	517	-2130.00	3.36	12	0.16	-1.00	634.00	2620	20220920	-18.70	1600	20220704	33.12	2530	-15.81	20230421	1717	24.05	20230403	2620	-18.70	20220920	1600	33.12	20220704	1.93	N	001000	100	24 억	1485572	N	N	N	N
23	20230628	110112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2145	10	2	0.47	68971480	32346	17.98	2130	2145	2115	2775	1495	2135	2132.30	6.12	0	3887	2221	2177	2141	2097	2061	2160	2080	24	640	100	1280	5	1	24277540	521	-2145.00	3.38	12	0.13	-1.00	634.00	2620	20220920	-18.13	1600	20220704	34.06	2530	-15.22	20230421	1717	24.93	20230403	2620	-18.13	20220920	1600	34.06	20220704	1.93	N	001000	100	24 억	1485572	N	N	N	N
24	20230628	100112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2145	10	2	0.47	48626555	22829	12.69	2130	2145	2115	2775	1495	2135	2130.03	6.12	0	3565	2221	2177	2141	2097	2061	2160	2080	24	640	100	1280	5	1	24277540	521	-2145.00	3.38	12	0.09	-1.00	634.00	2620	20220920	-18.13	1600	20220704	34.06	2530	-15.22	20230421	1717	24.93	20230403	2620	-18.13	20220920	1600	34.06	20220704	1.93	N	001000	100	24 억	1485572	N	N	N	N
25	20230628	090112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2135	0	3	0.00	473065	222	0.12	2130	2135	2130	2775	1495	2135	2130.03	6.12	0	-26	2221	2177	2141	2097	2061	2160	2080	24	640	100	1280	5	1	24277540	518	-2135.00	3.37	12	0.00	-1.00	634.00	2620	20220920	-18.51	1600	20220704	33.44	2530	-15.61	20230421	1717	24.34	20230403	2620	-18.51	20220920	1600	33.44	20220704	1.93	N	001000	100	24 억	1485572	N	N	N	N
26	20230627	160113	60.00	KOSDAQ	유통	N	N	N	N	60	N	2135	5	2	0.23	386093520	179849	192.17	2150	2185	2105	2765	1495	2130	2146.85	6.09	0	8100	2186	2157	2141	2112	2096	2150	2105	24	635	100	1270	5	1	24277540	518	-2135.00	3.37	12	0.74	-1.00	634.00	2620	20220920	-18.51	1545	20220624	38.19	2530	-15.61	20230421	1717	24.34	20230403	2620	-18.51	20220920	1600	33.44	20220704	1.96	N	001000	100	24 억	1477523	N	N	N	N
27	20230627	150112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2125	-5	5	-0.23	369528150	172056	183.84	2150	2185	2105	2765	1495	2130	2147.72	6.09	0	8758	2186	2157	2141	2112	2096	2150	2105	24	635	100	1270	5	1	24277540	516	-2125.00	3.35	12	0.71	-1.00	634.00	2620	20220920	-18.89	1545	20220624	37.54	2530	-16.01	20230421	1717	23.76	20230403	2620	-18.89	20220920	1600	32.81	20220704	1.96	N	001000	100	24 억	1477523	N	N	N	N
28	20230627	140112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2130	0	3	0.00	313844435	145737	155.72	2150	2185	2115	2765	1495	2130	2153.50	6.09	0	7519	2186	2157	2141	2112	2096	2150	2105	24	635	100	1270	5	1	24277540	517	-2130.00	3.36	12	0.60	-1.00	634.00	2620	20220920	-18.70	1545	20220624	37.86	2530	-15.81	20230421	1717	24.05	20230403	2620	-18.70	20220920	1600	33.12	20220704	1.96	N	001000	100	24 억	1477523	N	N	N	N
29	20230627	130112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2135	5	2	0.23	286314260	132781	141.88	2150	2185	2125	2765	1495	2130	2156.29	6.09	0	9848	2186	2157	2141	2112	2096	2150	2105	24	635	100	1270	5	1	24277540	518	-2135.00	3.37	12	0.55	-1.00	634.00	2620	20220920	-18.51	1545	20220624	38.19	2530	-15.61	20230421	1717	24.34	20230403	2620	-18.51	20220920	1600	33.44	20220704	1.96	N	001000	100	24 억	1477523	N	N	N	N
30	20230627	120113	60.00	KOSDAQ	유통	N	N	N	N	60	N	2135	5	2	0.23	267547195	123986	132.48	2150	2185	2130	2765	1495	2130	2157.88	6.09	0	10661	2186	2157	2141	2112	2096	2150	2105	24	635	100	1270	5	1	24277540	518	-2135.00	3.37	12	0.51	-1.00	634.00	2620	20220920	-18.51	1545	20220624	38.19	2530	-15.61	20230421	1717	24.34	20230403	2620	-18.51	20220920	1600	33.44	20220704	1.96	N	001000	100	24 억	1477523	N	N	N	N
31	20230627	110112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	25	2	1.17	243622140	112804	120.53	2150	2185	2130	2765	1495	2130	2159.69	6.09	0	9833	2186	2157	2141	2112	2096	2150	2105	24	635	100	1270	5	1	24277540	523	-2155.00	3.40	12	0.46	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1600	34.69	20220704	1.96	N	001000	100	24 억	1477523	N	N	N	N
32	20230627	100112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2145	15	2	0.70	102321210	47552	50.81	2150	2175	2130	2765	1495	2130	2151.78	6.09	0	-998	2186	2157	2141	2112	2096	2150	2105	24	635	100	1270	5	1	24277540	521	-2145.00	3.38	12	0.20	-1.00	634.00	2620	20220920	-18.13	1545	20220624	38.83	2530	-15.22	20230421	1717	24.93	20230403	2620	-18.13	20220920	1600	34.06	20220704	1.96	N	001000	100	24 억	1477523	N	N	N	N
33	20230627	090113	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	25	2	1.17	2098160	976	1.04	2150	2155	2140	2765	1495	2130	2149.75	6.09	0	-354	2186	2157	2141	2112	2096	2150	2105	24	635	100	1270	5	1	24277540	523	-2155.00	3.40	12	0.00	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1600	34.69	20220704	1.96	N	001000	100	24 억	1477523	N	N	N	N
34	20230626	160112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2130	-10	5	-0.47	200578645	93519	85.14	2140	2170	2125	2780	1500	2140	2144.82	6.09	0	188	2220	2180	2130	2090	2040	2200	2110	24	640	100	1280	5	1	24277540	517	-2130.00	3.36	12	0.39	-1.00	634.00	2620	20220920	-18.70	1545	20220624	37.86	2530	-15.81	20230421	1717	24.05	20230403	2620	-18.70	20220920	1600	33.12	20220704	1.94	N	001000	100	24 억	1477326	N	N	N	N
35	20230626	150112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2140	0	3	0.00	184616125	86043	78.33	2140	2170	2125	2780	1500	2140	2145.63	6.09	0	-753	2220	2180	2130	2090	2040	2200	2110	24	640	100	1280	5	1	24277540	520	-2140.00	3.38	12	0.35	-1.00	634.00	2620	20220920	-18.32	1545	20220624	38.51	2530	-15.42	20230421	1717	24.64	20230403	2620	-18.32	20220920	1600	33.75	20220704	1.94	N	001000	100	24 억	1477326	N	N	N	N
36	20230626	140112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2140	0	3	0.00	170268205	79334	72.22	2140	2170	2125	2780	1500	2140	2146.22	6.09	0	-747	2220	2180	2130	2090	2040	2200	2110	24	640	100	1280	5	1	24277540	520	-2140.00	3.38	12	0.33	-1.00	634.00	2620	20220920	-18.32	1545	20220624	38.51	2530	-15.42	20230421	1717	24.64	20230403	2620	-18.32	20220920	1600	33.75	20220704	1.94	N	001000	100	24 억	1477326	N	N	N	N
37	20230626	130113	60.00	KOSDAQ	유통	N	N	N	N	60	N	2140	0	3	0.00	158526570	73837	67.22	2140	2170	2125	2780	1500	2140	2146.98	6.09	0	-747	2220	2180	2130	2090	2040	2200	2110	24	640	100	1280	5	1	24277540	520	-2140.00	3.38	12	0.30	-1.00	634.00	2620	20220920	-18.32	1545	20220624	38.51	2530	-15.42	20230421	1717	24.64	20230403	2620	-18.32	20220920	1600	33.75	20220704	1.94	N	001000	100	24 억	1477326	N	N	N	N
38	20230626	120112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2150	10	2	0.47	134964315	62833	57.20	2140	2170	2125	2780	1500	2140	2147.98	6.09	0	-747	2220	2180	2130	2090	2040	2200	2110	24	640	100	1280	5	1	24277540	522	-2150.00	3.39	12	0.26	-1.00	634.00	2620	20220920	-17.94	1545	20220624	39.16	2530	-15.02	20230421	1717	25.22	20230403	2620	-17.94	20220920	1600	34.38	20220704	1.94	N	001000	100	24 억	1477326	N	N	N	N
39	20230626	110111	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	15	2	0.70	101809665	47345	43.10	2140	2170	2125	2780	1500	2140	2150.38	6.09	0	-1652	2220	2180	2130	2090	2040	2200	2110	24	640	100	1280	5	1	24277540	523	-2155.00	3.40	12	0.20	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1600	34.69	20220704	1.94	N	001000	100	24 억	1477326	N	N	N	N
40	20230626	100112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2160	20	2	0.93	83132425	38646	35.18	2140	2170	2125	2780	1500	2140	2151.13	6.09	0	-644	2220	2180	2130	2090	2040	2200	2110	24	640	100	1280	5	1	24277540	524	-2160.00	3.41	12	0.16	-1.00	634.00	2620	20220920	-17.56	1545	20220624	39.81	2530	-14.62	20230421	1717	25.80	20230403	2620	-17.56	20220920	1600	35.00	20220704	1.94	N	001000	100	24 억	1477326	N	N	N	N
41	20230626	090111	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	15	2	0.70	466545	218	0.20	2140	2155	2140	2780	1500	2140	2140.11	6.09	0	-38	2220	2180	2130	2090	2040	2200	2110	24	640	100	1280	5	1	24277540	523	-2155.00	3.40	12	0.00	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1600	34.69	20220704	1.94	N	001000	100	24 억	1477326	N	N	N	N
42	20230623	150112	60.00	KOSDAQ	유통	N	N	N	N	60	N	2150	25	2	1.18	210886295	98705	64.56	2110	2170	2080	2760	1490	2125	2136.53	6.08	0	1757	2178	2151	2133	2106	2088	2142	2097	24	635	100	1270	5	1	24277540	522	-2150.00	3.39	12	0.41	-1.00	634.00	2620	20220920	-17.94	1545	20220624	39.16	2530	-15.02	20230421	1717	25.22	20230403	2620	-17.94	20220920	1545	39.16	20220624	1.93	N	001000	100	24 억	1475152	N	N	N	N
43	20230623	140109	60.00	KOSDAQ	유통	N	N	N	N	60	N	2160	35	2	1.65	191836155	89812	58.75	2110	2170	2080	2760	1490	2125	2135.97	6.08	0	814	2178	2151	2133	2106	2088	2142	2097	24	635	100	1270	5	1	24277540	524	-2160.00	3.41	12	0.37	-1.00	634.00	2620	20220920	-17.56	1545	20220624	39.81	2530	-14.62	20230421	1717	25.80	20230403	2620	-17.56	20220920	1545	39.81	20220624	1.93	N	001000	100	24 억	1475152	N	N	N	N
44	20230622	161003	60.00	KOSDAQ	유통	N	N	N	N	60	N	2125	-15	5	-0.70	324671810	152567	72.75	2135	2160	2115	2780	1500	2140	2128.06	6.09	0	3667	2220	2180	2145	2105	2070	2162	2087	24	640	100	1280	5	1	24277540	516	-2125.00	3.35	12	0.63	-1.00	634.00	2620	20220920	-18.89	1545	20220624	37.54	2530	-16.01	20230421	1717	23.76	20230403	2620	-18.89	20220920	1545	37.54	20220624	2.01	N	001000	100	24 억	1477517	N	N	N	N
45	20230622	150921	60.00	KOSDAQ	유통	N	N	N	N	60	N	2130	-10	5	-0.47	304177050	142916	68.15	2135	2160	2115	2780	1500	2140	2128.36	6.09	0	4535	2220	2180	2145	2105	2070	2162	2087	24	640	100	1280	5	1	24277540	517	-2130.00	3.36	12	0.59	-1.00	634.00	2620	20220920	-18.70	1545	20220624	37.86	2530	-15.81	20230421	1717	24.05	20230403	2620	-18.70	20220920	1545	37.86	20220624	2.01	N	001000	100	24 억	1477517	N	N	N	N
46	20230622	140930	60.00	KOSDAQ	유통	N	N	N	N	60	N	2130	-10	5	-0.47	244436925	114777	54.73	2135	2160	2115	2780	1500	2140	2129.67	6.09	0	8651	2220	2180	2145	2105	2070	2162	2087	24	640	100	1280	5	1	24277540	517	-2130.00	3.36	12	0.47	-1.00	634.00	2620	20220920	-18.70	1545	20220624	37.86	2530	-15.81	20230421	1717	24.05	20230403	2620	-18.70	20220920	1545	37.86	20220624	2.01	N	001000	100	24 억	1477517	N	N	N	N
47	20230622	130101	60.00	KOSDAQ	유통	N	N	N	N	60	N	2135	-5	5	-0.23	208181510	97696	46.59	2135	2160	2115	2780	1500	2140	2130.91	6.09	0	8658	2220	2180	2145	2105	2070	2162	2087	24	640	100	1280	5	1	24277540	518	-2135.00	3.37	12	0.40	-1.00	634.00	2620	20220920	-18.51	1545	20220624	38.19	2530	-15.61	20230421	1717	24.34	20230403	2620	-18.51	20220920	1545	38.19	20220624	2.01	N	001000	100	24 억	1477517	N	N	N	N
48	20230622	120119	60.00	KOSDAQ	유통	N	N	N	N	60	N	2140	0	3	0.00	164950860	77382	36.90	2135	2160	2115	2780	1500	2140	2131.64	6.09	0	5289	2220	2180	2145	2105	2070	2162	2087	24	640	100	1280	5	1	24277540	520	-2140.00	3.38	12	0.32	-1.00	634.00	2620	20220920	-18.32	1545	20220624	38.51	2530	-15.42	20230421	1717	24.64	20230403	2620	-18.32	20220920	1545	38.51	20220624	2.01	N	001000	100	24 억	1477517	N	N	N	N
49	20230622	110918	60.00	KOSDAQ	유통	N	N	N	N	60	N	2150	10	2	0.47	152431450	71527	34.11	2135	2160	2115	2780	1500	2140	2131.10	6.09	0	5053	2220	2180	2145	2105	2070	2162	2087	24	640	100	1280	5	1	24277540	522	-2150.00	3.39	12	0.29	-1.00	634.00	2620	20220920	-17.94	1545	20220624	39.16	2530	-15.02	20230421	1717	25.22	20230403	2620	-17.94	20220920	1545	39.16	20220624	2.01	N	001000	100	24 억	1477517	N	N	N	N
50	20230622	100507	60.00	KOSDAQ	유통	N	N	N	N	60	N	2120	-20	5	-0.93	107665945	50525	24.09	2135	2160	2115	2780	1500	2140	2130.94	6.09	0	3421	2220	2180	2145	2105	2070	2162	2087	24	640	100	1280	5	1	24277540	515	-2120.00	3.34	12	0.21	-1.00	634.00	2620	20220920	-19.08	1545	20220624	37.22	2530	-16.21	20230421	1717	23.47	20230403	2620	-19.08	20220920	1545	37.22	20220624	2.01	N	001000	100	24 억	1477517	N	N	N	N
51	20230622	090107	60.00	KOSDAQ	유통	N	N	N	N	60	N	2145	5	2	0.23	3359100	1573	0.75	2135	2145	2135	2780	1500	2140	2135.47	6.09	0	559	2220	2180	2145	2105	2070	2162	2087	24	640	100	1280	5	1	24277540	521	-2145.00	3.38	12	0.01	-1.00	634.00	2620	20220920	-18.13	1545	20220624	38.83	2530	-15.22	20230421	1717	24.93	20230403	2620	-18.13	20220920	1545	38.83	20220624	2.01	N	001000	100	24 억	1477517	N	N	N	N
52	20230621	160442	60.00	KOSDAQ	유통	N	N	N	N	60	N	2140	-45	5	-2.06	439659270	204678	76.93	2170	2185	2110	2840	1530	2185	2148.18	6.17	0	-20611	2245	2215	2170	2140	2095	2230	2155	24	655	100	1310	5	1	24277540	520	-2140.00	3.38	12	0.84	-1.00	634.00	2620	20220920	-18.32	1545	20220624	38.51	2530	-15.42	20230421	1717	24.64	20230403	2620	-18.32	20220920	1545	38.51	20220624	1.78	N	001000	100	24 억	1497938	N	N	N	N
53	20230621	150815	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	-30	5	-1.37	417539725	194346	73.05	2170	2185	2110	2840	1530	2185	2148.43	6.17	0	-20656	2245	2215	2170	2140	2095	2230	2155	24	655	100	1310	5	1	24277540	523	-2155.00	3.40	12	0.80	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1545	39.48	20220624	1.78	N	001000	100	24 억	1497938	N	N	N	N
54	20230621	140448	60.00	KOSDAQ	유통	N	N	N	N	60	N	2160	-25	5	-1.14	397074215	184825	69.47	2170	2185	2110	2840	1530	2185	2148.38	6.17	0	-20837	2245	2215	2170	2140	2095	2230	2155	24	655	100	1310	5	1	24277540	524	-2160.00	3.41	12	0.76	-1.00	634.00	2620	20220920	-17.56	1545	20220624	39.81	2530	-14.62	20230421	1717	25.80	20230403	2620	-17.56	20220920	1545	39.81	20220624	1.78	N	001000	100	24 억	1497938	N	N	N	N
55	20230621	130321	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	-30	5	-1.37	378011595	175980	66.14	2170	2185	2110	2840	1530	2185	2148.04	6.17	0	-20486	2245	2215	2170	2140	2095	2230	2155	24	655	100	1310	5	1	24277540	523	-2155.00	3.40	12	0.72	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1545	39.48	20220624	1.78	N	001000	100	24 억	1497938	N	N	N	N
56	20230621	120900	60.00	KOSDAQ	유통	N	N	N	N	60	N	2150	-35	5	-1.60	342378510	159420	59.92	2170	2185	2110	2840	1530	2185	2147.65	6.17	0	-19157	2245	2215	2170	2140	2095	2230	2155	24	655	100	1310	5	1	24277540	522	-2150.00	3.39	12	0.66	-1.00	634.00	2620	20220920	-17.94	1545	20220624	39.16	2530	-15.02	20230421	1717	25.22	20230403	2620	-17.94	20220920	1545	39.16	20220624	1.78	N	001000	100	24 억	1497938	N	N	N	N
57	20230621	110703	60.00	KOSDAQ	유통	N	N	N	N	60	N	2160	-25	5	-1.14	318113095	148077	55.66	2170	2185	2110	2840	1530	2185	2148.30	6.17	0	-20067	2245	2215	2170	2140	2095	2230	2155	24	655	100	1310	5	1	24277540	524	-2160.00	3.41	12	0.61	-1.00	634.00	2620	20220920	-17.56	1545	20220624	39.81	2530	-14.62	20230421	1717	25.80	20230403	2620	-17.56	20220920	1545	39.81	20220624	1.78	N	001000	100	24 억	1497938	N	N	N	N
58	20230621	100648	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	-30	5	-1.37	199898145	93380	35.10	2170	2180	2110	2840	1530	2185	2140.70	6.17	0	-6940	2245	2215	2170	2140	2095	2230	2155	24	655	100	1310	5	1	24277540	523	-2155.00	3.40	12	0.38	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1545	39.48	20220624	1.78	N	001000	100	24 억	1497938	N	N	N	N
59	20230621	091009	60.00	KOSDAQ	유통	N	N	N	N	60	N	2165	-20	5	-0.92	32541835	15039	5.65	2170	2180	2145	2840	1530	2185	2163.83	6.17	0	-5919	2245	2215	2170	2140	2095	2230	2155	24	655	100	1310	5	1	24277540	526	-2165.00	3.41	12	0.06	-1.00	634.00	2620	20220920	-17.37	1545	20220624	40.13	2530	-14.43	20230421	1717	26.09	20230403	2620	-17.37	20220920	1545	40.13	20220624	1.78	N	001000	100	24 억	1497938	N	N	N	N
60	20230620	160412	60.00	KOSDAQ	유통	N	N	N	N	60	N	2185	30	2	1.39	574421140	265654	59.87	2145	2200	2125	2800	1510	2155	2162.23	6.13	0	10260	2248	2201	2153	2106	2058	2225	2130	24	645	100	1290	5	1	24277540	530	-2185.00	3.45	12	1.09	-1.00	634.00	2620	20220920	-16.60	1545	20220624	41.42	2530	-13.64	20230421	1717	27.26	20230403	2620	-16.60	20220920	1545	41.42	20220624	1.81	N	001000	100	24 억	1487623	N	N	N	N
61	20230620	150133	60.00	KOSDAQ	유통	N	N	N	N	60	N	2170	15	2	0.70	509891855	235915	53.17	2145	2200	2125	2800	1510	2155	2161.34	6.13	0	14830	2248	2201	2153	2106	2058	2225	2130	24	645	100	1290	5	1	24277540	527	-2170.00	3.42	12	0.97	-1.00	634.00	2620	20220920	-17.18	1545	20220624	40.45	2530	-14.23	20230421	1717	26.38	20230403	2620	-17.18	20220920	1545	40.45	20220624	1.81	N	001000	100	24 억	1487623	N	N	N	N
62	20230620	140559	60.00	KOSDAQ	유통	N	N	N	N	60	N	2160	5	2	0.23	442095110	204490	46.09	2145	2200	2125	2800	1510	2155	2161.94	6.13	0	19322	2248	2201	2153	2106	2058	2225	2130	24	645	100	1290	5	1	24277540	524	-2160.00	3.41	12	0.84	-1.00	634.00	2620	20220920	-17.56	1545	20220624	39.81	2530	-14.62	20230421	1717	25.80	20230403	2620	-17.56	20220920	1545	39.81	20220624	1.81	N	001000	100	24 억	1487623	N	N	N	N
63	20230620	130819	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	0	3	0.00	391493865	180964	40.78	2145	2200	2125	2800	1510	2155	2163.38	6.13	0	14980	2248	2201	2153	2106	2058	2225	2130	24	645	100	1290	5	1	24277540	523	-2155.00	3.40	12	0.75	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1545	39.48	20220624	1.81	N	001000	100	24 억	1487623	N	N	N	N
64	20230620	120355	60.00	KOSDAQ	유통	N	N	N	N	60	N	2175	20	2	0.93	360287495	166547	37.53	2145	2200	2125	2800	1510	2155	2163.28	6.13	0	15228	2248	2201	2153	2106	2058	2225	2130	24	645	100	1290	5	1	24277540	528	-2175.00	3.43	12	0.69	-1.00	634.00	2620	20220920	-16.98	1545	20220624	40.78	2530	-14.03	20230421	1717	26.67	20230403	2620	-16.98	20220920	1545	40.78	20220624	1.81	N	001000	100	24 억	1487623	N	N	N	N
65	20230620	110843	60.00	KOSDAQ	유통	N	N	N	N	60	N	2140	-15	5	-0.70	212407280	98587	22.22	2145	2200	2125	2800	1510	2155	2154.52	6.13	0	953	2248	2201	2153	2106	2058	2225	2130	24	645	100	1290	5	1	24277540	520	-2140.00	3.38	12	0.41	-1.00	634.00	2620	20220920	-18.32	1545	20220624	38.51	2530	-15.42	20230421	1717	24.64	20230403	2620	-18.32	20220920	1545	38.51	20220624	1.81	N	001000	100	24 억	1487623	N	N	N	N
66	20230620	100328	60.00	KOSDAQ	유통	N	N	N	N	60	N	2165	10	2	0.46	133597005	61705	13.91	2145	2200	2130	2800	1510	2155	2165.09	6.13	0	-1855	2248	2201	2153	2106	2058	2225	2130	24	645	100	1290	5	1	24277540	526	-2165.00	3.41	12	0.25	-1.00	634.00	2620	20220920	-17.37	1545	20220624	40.13	2530	-14.43	20230421	1717	26.09	20230403	2620	-17.37	20220920	1545	40.13	20220624	1.81	N	001000	100	24 억	1487623	N	N	N	N
67	20230620	090859	60.00	KOSDAQ	유통	N	N	N	N	60	N	2170	15	2	0.70	13783245	6419	1.45	2145	2170	2130	2800	1510	2155	2147.25	6.13	0	1735	2248	2201	2153	2106	2058	2225	2130	24	645	100	1290	5	1	24277540	527	-2170.00	3.42	12	0.03	-1.00	634.00	2620	20220920	-17.18	1545	20220624	40.45	2530	-14.23	20230421	1717	26.38	20230403	2620	-17.18	20220920	1545	40.45	20220624	1.81	N	001000	100	24 억	1487623	N	N	N	N
68	20230619	160529	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	35	2	1.65	957142815	441595	320.41	2110	2200	2105	2755	1485	2120	2167.52	6.25	0	-26417	2170	2145	2105	2080	2040	2157	2092	24	635	100	1270	5	1	24277540	523	-2155.00	3.40	12	1.82	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1545	39.48	20220624	1.75	N	001000	100	24 억	1516714	N	N	N	N
69	20230619	150634	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	35	2	1.65	918826135	423850	307.54	2110	2200	2105	2755	1485	2120	2167.86	6.25	0	-26384	2170	2145	2105	2080	2040	2157	2092	24	635	100	1270	5	1	24277540	523	-2155.00	3.40	12	1.75	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1545	39.48	20220624	1.75	N	001000	100	24 억	1516714	N	N	N	N
70	20230619	140409	60.00	KOSDAQ	유통	N	N	N	N	60	N	2165	45	2	2.12	868114920	400328	290.47	2110	2200	2105	2755	1485	2120	2168.56	6.25	0	-29114	2170	2145	2105	2080	2040	2157	2092	24	635	100	1270	5	1	24277540	526	-2165.00	3.41	12	1.65	-1.00	634.00	2620	20220920	-17.37	1545	20220624	40.13	2530	-14.43	20230421	1717	26.09	20230403	2620	-17.37	20220920	1545	40.13	20220624	1.75	N	001000	100	24 억	1516714	N	N	N	N
71	20230619	131026	60.00	KOSDAQ	유통	N	N	N	N	60	N	2165	45	2	2.12	747443060	344660	250.08	2110	2200	2105	2755	1485	2120	2168.70	6.25	0	-25326	2170	2145	2105	2080	2040	2157	2092	24	635	100	1270	5	1	24277540	526	-2165.00	3.41	12	1.42	-1.00	634.00	2620	20220920	-17.37	1545	20220624	40.13	2530	-14.43	20230421	1717	26.09	20230403	2620	-17.37	20220920	1545	40.13	20220624	1.75	N	001000	100	24 억	1516714	N	N	N	N
72	20230619	120148	60.00	KOSDAQ	유통	N	N	N	N	60	N	2155	35	2	1.65	703331895	324245	235.27	2110	2200	2105	2755	1485	2120	2169.20	6.25	0	-26842	2170	2145	2105	2080	2040	2157	2092	24	635	100	1270	5	1	24277540	523	-2155.00	3.40	12	1.34	-1.00	634.00	2620	20220920	-17.75	1545	20220624	39.48	2530	-14.82	20230421	1717	25.51	20230403	2620	-17.75	20220920	1545	39.48	20220624	1.75	N	001000	100	24 억	1516714	N	N	N	N
73	20230619	110629	60.00	KOSDAQ	유통	N	N	N	N	60	N	2175	55	2	2.59	644691755	297134	215.59	2110	2200	2105	2755	1485	2120	2169.77	6.25	0	-31033	2170	2145	2105	2080	2040	2157	2092	24	635	100	1270	5	1	24277540	528	-2175.00	3.43	12	1.22	-1.00	634.00	2620	20220920	-16.98	1545	20220624	40.78	2530	-14.03	20230421	1717	26.67	20230403	2620	-16.98	20220920	1545	40.78	20220624	1.75	N	001000	100	24 억	1516714	N	N	N	N
74	20230619	100434	60.00	KOSDAQ	유통	N	N	N	N	60	N	2195	75	2	3.54	454094500	209303	151.87	2110	2200	2105	2755	1485	2120	2169.66	6.25	0	-28935	2170	2145	2105	2080	2040	2157	2092	24	635	100	1270	5	1	24277540	533	-2195.00	3.46	12	0.86	-1.00	634.00	2620	20220920	-16.22	1545	20220624	42.07	2530	-13.24	20230421	1717	27.84	20230403	2620	-16.22	20220920	1545	42.07	20220624	1.75	N	001000	100	24 억	1516714	N	N	N	N
75	20230619	090309	60.00	KOSDAQ	유통	N	N	N	N	60	N	2140	20	2	0.94	10467215	4954	3.59	2110	2140	2105	2755	1485	2120	2112.21	6.25	0	1640	2170	2145	2105	2080	2040	2157	2092	24	635	100	1270	5	1	24277540	520	-2140.00	3.38	12	0.02	-1.00	634.00	2620	20220920	-18.32	1545	20220624	38.51	2530	-15.42	20230421	1717	24.64	20230403	2620	-18.32	20220920	1545	38.51	20220624	1.75	N	001000	100	24 억	1516714	N	N	N	N
76	20230616	161009	60.00	KOSDAQ	유통	N	N	N	N	60	N	2120	20	2	0.95	280222535	132919	23.96	2080	2130	2065	2730	1470	2100	2108.22	6.15	0	22572	2253	2176	2088	2011	1923	2215	2050	24	630	100	1260	5	1	24277540	515	-2120.00	3.34	12	0.55	-1.00	634.00	2620	20220920	-19.08	1545	20220624	37.22	2530	-16.21	20230421	1717	23.47	20230403	2620	-19.08	20220920	1545	37.22	20220624	1.78	N	001000	100	24 억	1493951	N	N	N	N
77	20230616	150224	60.00	KOSDAQ	유통	N	N	N	N	60	N	2105	5	2	0.24	259618930	123145	22.19	2080	2130	2065	2730	1470	2100	2108.24	6.15	0	20052	2253	2176	2088	2011	1923	2215	2050	24	630	100	1260	5	1	24277540	511	-2105.00	3.32	12	0.51	-1.00	634.00	2620	20220920	-19.66	1545	20220624	36.25	2530	-16.80	20230421	1717	22.60	20230403	2620	-19.66	20220920	1545	36.25	20220624	1.78	N	001000	100	24 억	1493951	N	N	N	N
78	20230616	140355	60.00	KOSDAQ	유통	N	N	N	N	60	N	2120	20	2	0.95	209459320	99313	17.90	2080	2130	2065	2730	1470	2100	2109.08	6.15	0	7243	2253	2176	2088	2011	1923	2215	2050	24	630	100	1260	5	1	24277540	515	-2120.00	3.34	12	0.41	-1.00	634.00	2620	20220920	-19.08	1545	20220624	37.22	2530	-16.21	20230421	1717	23.47	20230403	2620	-19.08	20220920	1545	37.22	20220624	1.78	N	001000	100	24 억	1493951	N	N	N	N
79	20230616	130751	60.00	KOSDAQ	유통	N	N	N	N	60	N	2120	20	2	0.95	181946820	86343	15.56	2080	2130	2065	2730	1470	2100	2107.26	6.15	0	5973	2253	2176	2088	2011	1923	2215	2050	24	630	100	1260	5	1	24277540	515	-2120.00	3.34	12	0.36	-1.00	634.00	2620	20220920	-19.08	1545	20220624	37.22	2530	-16.21	20230421	1717	23.47	20230403	2620	-19.08	20220920	1545	37.22	20220624	1.78	N	001000	100	24 억	1493951	N	N	N	N
80	20230616	120144	60.00	KOSDAQ	유통	N	N	N	N	60	N	2120	20	2	0.95	164874685	78291	14.11	2080	2130	2065	2730	1470	2100	2105.92	6.15	0	5644	2253	2176	2088	2011	1923	2215	2050	24	630	100	1260	5	1	24277540	515	-2120.00	3.34	12	0.32	-1.00	634.00	2620	20220920	-19.08	1545	20220624	37.22	2530	-16.21	20230421	1717	23.47	20230403	2620	-19.08	20220920	1545	37.22	20220624	1.78	N	001000	100	24 억	1493951	N	N	N	N
81	20230616	110314	60.00	KOSDAQ	유통	N	N	N	N	60	N	2110	10	2	0.48	130879805	62193	11.21	2080	2130	2065	2730	1470	2100	2104.41	6.15	0	-1083	2253	2176	2088	2011	1923	2215	2050	24	630	100	1260	5	1	24277540	512	-2110.00	3.33	12	0.26	-1.00	634.00	2620	20220920	-19.47	1545	20220624	36.57	2530	-16.60	20230421	1717	22.89	20230403	2620	-19.47	20220920	1545	36.57	20220624	1.78	N	001000	100	24 억	1493951	N	N	N	N
82	20230616	100953	60.00	KOSDAQ	유통	N	N	N	N	60	N	2110	10	2	0.48	110532555	52529	9.47	2080	2130	2065	2730	1470	2100	2104.22	6.15	0	-1221	2253	2176	2088	2011	1923	2215	2050	24	630	100	1260	5	1	24277540	512	-2110.00	3.33	12	0.22	-1.00	634.00	2620	20220920	-19.47	1545	20220624	36.57	2530	-16.60	20230421	1717	22.89	20230403	2620	-19.47	20220920	1545	36.57	20220624	1.78	N	001000	100	24 억	1493951	N	N	N	N
83	20230616	090554	60.00	KOSDAQ	유통	N	N	N	N	60	N	2085	-15	5	-0.71	18426005	8868	1.60	2080	2100	2065	2730	1470	2100	2077.81	6.15	0	662	2253	2176	2088	2011	1923	2215	2050	24	630	100	1260	5	1	24277540	506	-2085.00	3.29	12	0.04	-1.00	634.00	2620	20220920	-20.42	1545	20220624	34.95	2530	-17.59	20230421	1717	21.43	20230403	2620	-20.42	20220920	1545	34.95	20220624	1.78	N	001000	100	24 억	1493951	N	N	N	N
84	20230615	150639	60.00	KOSDAQ	유통	N	N	N	N	60	N	2090	50	2	2.45	1118204920	533133	21.05	2055	2165	2000	2650	1430	2040	2097.42	5.56	0	130070	2393	2216	2123	1946	1853	2170	1900	24	610	100	1220	5	1	24277540	507	-2090.00	3.30	12	2.20	-1.00	634.00	2620	20220920	-20.23	1545	20220624	35.28	2530	-17.39	20230421	1717	21.72	20230403	2620	-20.23	20220920	1545	35.28	20220624	1.76	N	001000	100	24 억	1349620	N	N	N	N
85	20230615	140805	60.00	KOSDAQ	유통	N	N	N	N	60	N	2100	60	2	2.94	1095446280	522249	20.62	2055	2165	2000	2650	1430	2040	2097.56	5.56	0	125984	2393	2216	2123	1946	1853	2170	1900	24	610	100	1220	5	1	24277540	510	-2100.00	3.31	12	2.15	-1.00	634.00	2620	20220920	-19.85	1545	20220624	35.92	2530	-17.00	20230421	1717	22.31	20230403	2620	-19.85	20220920	1545	35.92	20220624	1.76	N	001000	100	24 억	1349620	N	N	N	N
86	20230615	130836	60.00	KOSDAQ	유통	N	N	N	N	60	N	2105	65	2	3.19	1050591510	500872	19.78	2055	2165	2000	2650	1430	2040	2097.52	5.56	0	120488	2393	2216	2123	1946	1853	2170	1900	24	610	100	1220	5	1	24277540	511	-2105.00	3.32	12	2.06	-1.00	634.00	2620	20220920	-19.66	1545	20220624	36.25	2530	-16.80	20230421	1717	22.60	20230403	2620	-19.66	20220920	1545	36.25	20220624	1.76	N	001000	100	24 억	1349620	N	N	N	N
87	20230615	120751	60.00	KOSDAQ	유통	N	N	N	N	60	N	2120	80	2	3.92	1004609620	478952	18.91	2055	2165	2000	2650	1430	2040	2097.52	5.56	0	111165	2393	2216	2123	1946	1853	2170	1900	24	610	100	1220	5	1	24277540	515	-2120.00	3.34	12	1.97	-1.00	634.00	2620	20220920	-19.08	1545	20220624	37.22	2530	-16.21	20230421	1717	23.47	20230403	2620	-19.08	20220920	1545	37.22	20220624	1.76	N	001000	100	24 억	1349620	N	N	N	N
88	20230615	110538	60.00	KOSDAQ	유통	N	N	N	N	60	N	2140	100	2	4.90	761313395	363927	14.37	2055	2165	2000	2650	1430	2040	2091.94	5.56	0	67448	2393	2216	2123	1946	1853	2170	1900	24	610	100	1220	5	1	24277540	520	-2140.00	3.38	12	1.50	-1.00	634.00	2620	20220920	-18.32	1545	20220624	38.51	2530	-15.42	20230421	1717	24.64	20230403	2620	-18.32	20220920	1545	38.51	20220624	1.76	N	001000	100	24 억	1349620	N	N	N	N
89	20230611	184846	60.00	KOSDAQ	유통	N	N	N	N	60	N	2100	-30	5	-1.41	222861775	106131	47.08	2115	2140	2070	2765	1495	2130	2099.87	5.59	14112	13214	2203	2166	2128	2091	2053	2185	2110	24	635	100	1270	5	1	24277540	510	-2100.00	3.31	12	0.44	-1.00	634.00	2620	20220920	-19.85	1545	20220624	35.92	2530	-17.00	20230421	1717	22.31	20230403	2620	-19.85	20220920	1545	35.92	20220624	1.70	N	001000	100	24 억	1357976	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History