KissMeData/043090/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	958	-10	5	-1.03	1006554552	1078218	98.36	968	981	901	1258	678	968	933.45	0.79	0	96855	1041	1004	971	934	901	988	918	292	290	500	650	1	1	58398013	559	-12.95	0.86	12	1.85	-74.00	1118.00	5280	20220809	-81.86	901	20230630	6.33	2900	-66.97	20230424	901	6.33	20230630	5280	-81.86	20220809	901	6.33	20230630	0.11	N	043090	500	291 억	463719	N	N	N	N
3	20230630	150439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	938	-30	5	-3.10	929294008	996935	90.95	968	981	901	1258	678	968	932.15	0.79	0	64442	1041	1004	971	934	901	988	918	292	290	500	650	1	1	58398013	548	-12.68	0.84	12	1.71	-74.00	1118.00	5280	20220809	-82.23	901	20230630	4.11	2900	-67.66	20230424	901	4.11	20230630	5280	-82.23	20220809	901	4.11	20230630	0.11	N	043090	500	291 억	463719	N	N	N	N
4	20230630	140437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	918	-50	5	-5.17	836878758	896725	81.81	968	981	901	1258	678	968	933.26	0.79	0	48115	1041	1004	971	934	901	988	918	292	290	500	650	1	1	58398013	536	-12.41	0.82	12	1.54	-74.00	1118.00	5280	20220809	-82.61	901	20230630	1.89	2900	-68.34	20230424	901	1.89	20230630	5280	-82.61	20220809	901	1.89	20230630	0.11	N	043090	500	291 억	463719	N	N	N	N
5	20230630	130439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	920	-48	5	-4.96	759326831	811961	74.07	968	981	901	1258	678	968	935.18	0.79	0	46237	1041	1004	971	934	901	988	918	292	290	500	650	1	1	58398013	537	-12.43	0.82	12	1.39	-74.00	1118.00	5280	20220809	-82.58	901	20230630	2.11	2900	-68.28	20230424	901	2.11	20230630	5280	-82.58	20220809	901	2.11	20230630	0.11	N	043090	500	291 억	463719	N	N	N	N
6	20230630	120435	57	100.00	KOSDAQ		유통	N	N	N	N	N	939	-29	5	-3.00	393681640	412810	37.66	968	981	939	1258	678	968	953.66	0.79	0	12235	1041	1004	971	934	901	988	918	292	290	500	650	1	1	58398013	548	-12.69	0.84	12	0.71	-74.00	1118.00	5280	20220809	-82.22	938	20230629	0.11	2900	-67.62	20230424	938	0.11	20230629	5280	-82.22	20220809	938	0.11	20230629	0.11	N	043090	500	291 억	463719	N	N	N	N
7	20230630	110437	57	100.00	KOSDAQ		유통	N	N	N	N	N	948	-20	5	-2.07	257088529	267941	24.44	968	981	945	1258	678	968	959.50	0.79	0	13942	1041	1004	971	934	901	988	918	292	290	500	650	1	1	58398013	554	-12.81	0.85	12	0.46	-74.00	1118.00	5280	20220809	-82.05	938	20230629	1.07	2900	-67.31	20230424	938	1.07	20230629	5280	-82.05	20220809	938	1.07	20230629	0.11	N	043090	500	291 억	463719	N	N	N	N
8	20230630	100438	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	2	2	0.21	190858283	198574	18.12	968	981	945	1258	678	968	961.14	0.79	0	21373	1041	1004	971	934	901	988	918	292	290	500	650	1	1	58398013	566	-13.11	0.87	12	0.34	-74.00	1118.00	5280	20220809	-81.63	938	20230629	3.41	2900	-66.55	20230424	938	3.41	20230629	5280	-81.63	20220809	938	3.41	20230629	0.11	N	043090	500	291 억	463719	N	N	N	N
9	20230630	090438	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	12	2	1.24	6512785	6663	0.61	968	980	968	1258	678	968	977.46	0.79	0	659	1041	1004	971	934	901	988	918	292	290	500	650	1	1	58398013	572	-13.24	0.88	12	0.01	-74.00	1118.00	5280	20220809	-81.44	938	20230629	4.48	2900	-66.21	20230424	938	4.48	20230629	5280	-81.44	20220809	938	4.48	20230629	0.11	N	043090	500	291 억	463719	N	N	N	N
10	20230629	160437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	968	-27	5	-2.71	1049601197	1091891	176.57	995	1008	938	1293	697	995	961.27	0.34	0	258433	1066	1030	1010	974	954	1020	964	292	298	500	670	1	1	58398013	565	-13.08	0.87	12	1.87	-74.00	1118.00	5280	20220809	-81.67	938	20230629	3.20	2900	-66.62	20230424	938	3.20	20230629	5280	-81.67	20220809	938	3.20	20230629	0.11	N	043090	500	291 억	198830	N	N	N	N
11	20230629	150435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	968	-27	5	-2.71	1034211500	1076000	174.00	995	1008	938	1293	697	995	961.16	0.34	0	250473	1066	1030	1010	974	954	1020	964	292	298	500	670	1	1	58398013	565	-13.08	0.87	12	1.84	-74.00	1118.00	5280	20220809	-81.67	938	20230629	3.20	2900	-66.62	20230424	938	3.20	20230629	5280	-81.67	20220809	938	3.20	20230629	0.11	N	043090	500	291 억	198830	N	N	N	N
12	20230629	140435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	966	-29	5	-2.91	986419133	1026685	166.02	995	1008	938	1293	697	995	960.78	0.34	0	237591	1066	1030	1010	974	954	1020	964	292	298	500	670	1	1	58398013	564	-13.05	0.86	12	1.76	-74.00	1118.00	5280	20220809	-81.70	938	20230629	2.99	2900	-66.69	20230424	938	2.99	20230629	5280	-81.70	20220809	938	2.99	20230629	0.11	N	043090	500	291 억	198830	N	N	N	N
13	20230629	130434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	957	-38	5	-3.82	800213856	830243	134.26	995	1008	940	1293	697	995	963.83	0.34	0	182314	1066	1030	1010	974	954	1020	964	292	298	500	670	1	1	58398013	559	-12.93	0.86	12	1.42	-74.00	1118.00	5280	20220809	-81.88	940	20230629	1.81	2900	-67.00	20230424	940	1.81	20230629	5280	-81.88	20220809	940	1.81	20230629	0.11	N	043090	500	291 억	198830	N	N	N	N
14	20230629	120436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	956	-39	5	-3.92	634585037	656362	106.14	995	1008	940	1293	697	995	966.82	0.34	0	139495	1066	1030	1010	974	954	1020	964	292	298	500	670	1	1	58398013	558	-12.92	0.86	12	1.12	-74.00	1118.00	5280	20220809	-81.89	940	20230629	1.70	2900	-67.03	20230424	940	1.70	20230629	5280	-81.89	20220809	940	1.70	20230629	0.11	N	043090	500	291 억	198830	N	N	N	N
15	20230629	110435	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	-31	5	-3.12	349398864	357048	57.74	995	1008	963	1293	697	995	978.58	0.34	0	60282	1066	1030	1010	974	954	1020	964	292	298	500	670	1	1	58398013	563	-13.03	0.86	12	0.61	-74.00	1118.00	5280	20220809	-81.74	959	20230621	0.52	2900	-66.76	20230424	959	0.52	20230621	5280	-81.74	20220809	959	0.52	20230621	0.11	N	043090	500	291 억	198830	N	N	N	N
16	20230629	100436	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	-10	5	-1.01	232069102	235961	38.16	995	1008	964	1293	697	995	983.51	0.34	0	25913	1066	1030	1010	974	954	1020	964	292	298	500	670	1	1	58398013	575	-13.31	0.88	12	0.40	-74.00	1118.00	5280	20220809	-81.34	959	20230621	2.71	2900	-66.03	20230424	959	2.71	20230621	5280	-81.34	20220809	959	2.71	20230621	0.11	N	043090	500	291 억	198830	N	N	N	N
17	20230629	090435	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	7	2	0.70	18630582	18751	3.03	995	1006	984	1293	697	995	993.58	0.34	0	-646	1066	1030	1010	974	954	1020	964	292	298	500	670	1	1	58398013	585	-13.54	0.90	12	0.03	-74.00	1118.00	5280	20220809	-81.02	959	20230621	4.48	2900	-65.45	20230424	959	4.48	20230621	5280	-81.02	20220809	959	4.48	20230621	0.11	N	043090	500	291 억	198830	N	N	N	N
18	20230628	160431	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	-31	5	-3.02	622850723	615242	130.70	1026	1046	990	1333	719	1026	1012.37	0.24	0	61080	1146	1085	1041	980	936	1064	959	292	307	500	690	1	1	58398013	581	-13.45	0.89	12	1.05	-74.00	1118.00	5280	20220809	-81.16	959	20230621	3.75	2900	-65.69	20230424	959	3.75	20230621	5280	-81.16	20220809	959	3.75	20230621	0.11	N	043090	500	291 억	140951	N	N	N	N
19	20230628	150433	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-25	5	-2.44	543530255	535584	113.78	1026	1046	995	1333	719	1026	1014.84	0.24	0	52283	1146	1085	1041	980	936	1064	959	292	307	500	690	1	1	58398013	585	-13.53	0.90	12	0.92	-74.00	1118.00	5280	20220809	-81.04	959	20230621	4.38	2900	-65.48	20230424	959	4.38	20230621	5280	-81.04	20220809	959	4.38	20230621	0.11	N	043090	500	291 억	140951	N	N	N	N
20	20230628	140431	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-25	5	-2.44	369987502	361917	76.89	1026	1046	1000	1333	719	1026	1022.30	0.24	0	41104	1146	1085	1041	980	936	1064	959	292	307	500	690	1	1	58398013	585	-13.53	0.90	12	0.62	-74.00	1118.00	5280	20220809	-81.04	959	20230621	4.38	2900	-65.48	20230424	959	4.38	20230621	5280	-81.04	20220809	959	4.38	20230621	0.11	N	043090	500	291 억	140951	N	N	N	N
21	20230628	130433	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	9	2	0.88	223355163	216865	46.07	1026	1046	1000	1333	719	1026	1029.93	0.24	0	50285	1146	1085	1041	980	936	1064	959	292	307	500	690	1	1	58398013	604	-13.99	0.93	12	0.37	-74.00	1118.00	5280	20220809	-80.40	959	20230621	7.92	2900	-64.31	20230424	959	7.92	20230621	5280	-80.40	20220809	959	7.92	20230621	0.11	N	043090	500	291 억	140951	N	N	N	N
22	20230628	120407	57	100.00	KOSDAQ		유통	N	N	N	N	N	1031	5	2	0.49	186265583	180994	38.45	1026	1046	1000	1333	719	1026	1029.13	0.24	0	50550	1146	1085	1041	980	936	1064	959	292	307	500	690	1	1	58398013	602	-13.93	0.92	12	0.31	-74.00	1118.00	5280	20220809	-80.47	959	20230621	7.51	2900	-64.45	20230424	959	7.51	20230621	5280	-80.47	20220809	959	7.51	20230621	0.11	N	043090	500	291 억	140951	N	N	N	N
23	20230628	110436	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	12	2	1.17	158738794	154438	32.81	1026	1046	1000	1333	719	1026	1027.85	0.24	0	55489	1146	1085	1041	980	936	1064	959	292	307	500	690	1	1	58398013	606	-14.03	0.93	12	0.26	-74.00	1118.00	5280	20220809	-80.34	959	20230621	8.24	2900	-64.21	20230424	959	8.24	20230621	5280	-80.34	20220809	959	8.24	20230621	0.11	N	043090	500	291 억	140951	N	N	N	N
24	20230628	100435	57	100.00	KOSDAQ		유통	N	N	N	N	N	1036	10	2	0.97	99104597	97029	20.61	1026	1038	1000	1333	719	1026	1021.39	0.24	0	38046	1146	1085	1041	980	936	1064	959	292	307	500	690	1	1	58398013	605	-14.00	0.93	12	0.17	-74.00	1118.00	5280	20220809	-80.38	959	20230621	8.03	2900	-64.28	20230424	959	8.03	20230621	5280	-80.38	20220809	959	8.03	20230621	0.11	N	043090	500	291 억	140951	N	N	N	N
25	20230628	090433	57	100.00	KOSDAQ		유통	N	N	N	N	N	1023	-3	5	-0.29	10275970	10016	2.13	1026	1027	1020	1333	719	1026	1025.96	0.24	0	-2270	1146	1085	1041	980	936	1064	959	292	307	500	690	1	1	58398013	597	-13.82	0.92	12	0.02	-74.00	1118.00	5280	20220809	-80.62	959	20230621	6.67	2900	-64.72	20230424	959	6.67	20230621	5280	-80.62	20220809	959	6.67	20230621	0.11	N	043090	500	291 억	140951	N	N	N	N
26	20230627	160434	57	100.00	KOSDAQ		유통	N	N	N	N	N	1026	-50	5	-4.65	488184194	469284	109.73	1100	1102	997	1398	754	1076	1040.27	0.19	0	25971	1175	1125	1088	1038	1001	1107	1020	292	322	500	730	1	1	58398013	599	-13.86	0.92	12	0.80	-74.00	1118.00	5280	20220809	-80.57	959	20230621	6.99	2900	-64.62	20230424	959	6.99	20230621	5280	-80.57	20220809	959	6.99	20230621	0.12	N	043090	500	291 억	111621	N	N	N	N
27	20230627	150437	57	100.00	KOSDAQ		유통	N	N	N	N	N	1039	-37	5	-3.44	461429568	443327	103.66	1100	1102	997	1398	754	1076	1040.83	0.19	0	27427	1175	1125	1088	1038	1001	1107	1020	292	322	500	730	1	1	58398013	607	-14.04	0.93	12	0.76	-74.00	1118.00	5280	20220809	-80.32	959	20230621	8.34	2900	-64.17	20230424	959	8.34	20230621	5280	-80.32	20220809	959	8.34	20230621	0.12	N	043090	500	291 억	111621	N	N	N	N
28	20230627	140440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1033	-43	5	-4.00	426424995	409385	95.72	1100	1102	997	1398	754	1076	1041.62	0.19	0	21535	1175	1125	1088	1038	1001	1107	1020	292	322	500	730	1	1	58398013	603	-13.96	0.92	12	0.70	-74.00	1118.00	5280	20220809	-80.44	959	20230621	7.72	2900	-64.38	20230424	959	7.72	20230621	5280	-80.44	20220809	959	7.72	20230621	0.12	N	043090	500	291 억	111621	N	N	N	N
29	20230627	130439	57	100.00	KOSDAQ		유통	N	N	N	N	N	1026	-50	5	-4.65	386887211	371193	86.79	1100	1102	997	1398	754	1076	1042.28	0.19	0	25215	1175	1125	1088	1038	1001	1107	1020	292	322	500	730	1	1	58398013	599	-13.86	0.92	12	0.64	-74.00	1118.00	5280	20220809	-80.57	959	20230621	6.99	2900	-64.62	20230424	959	6.99	20230621	5280	-80.57	20220809	959	6.99	20230621	0.12	N	043090	500	291 억	111621	N	N	N	N
30	20230627	120442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1027	-49	5	-4.55	290951570	276881	64.74	1100	1102	997	1398	754	1076	1050.82	0.19	0	4639	1175	1125	1088	1038	1001	1107	1020	292	322	500	730	1	1	58398013	600	-13.88	0.92	12	0.47	-74.00	1118.00	5280	20220809	-80.55	959	20230621	7.09	2900	-64.59	20230424	959	7.09	20230621	5280	-80.55	20220809	959	7.09	20230621	0.12	N	043090	500	291 억	111621	N	N	N	N
31	20230627	110441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1049	-27	5	-2.51	208448339	196496	45.95	1100	1102	1039	1398	754	1076	1060.83	0.19	0	-253	1175	1125	1088	1038	1001	1107	1020	292	322	500	730	1	1	58398013	613	-14.18	0.94	12	0.34	-74.00	1118.00	5280	20220809	-80.13	959	20230621	9.38	2900	-63.83	20230424	959	9.38	20230621	5280	-80.13	20220809	959	9.38	20230621	0.12	N	043090	500	291 억	111621	N	N	N	N
32	20230627	100431	57	100.00	KOSDAQ		유통	N	N	N	N	N	1067	-9	5	-0.84	106772763	99439	23.25	1100	1102	1052	1398	754	1076	1073.75	0.19	0	-9033	1175	1125	1088	1038	1001	1107	1020	292	322	500	730	1	1	58398013	623	-14.42	0.95	12	0.17	-74.00	1118.00	5280	20220809	-79.79	959	20230621	11.26	2900	-63.21	20230424	959	11.26	20230621	5280	-79.79	20220809	959	11.26	20230621	0.12	N	043090	500	291 억	111621	N	N	N	N
33	20230627	090434	57	100.00	KOSDAQ		유통	N	N	N	N	N	1082	6	2	0.56	34218339	31389	7.34	1100	1102	1082	1398	754	1076	1090.14	0.19	0	-5485	1175	1125	1088	1038	1001	1107	1020	292	322	500	730	1	1	58398013	632	-14.62	0.97	12	0.05	-74.00	1118.00	5280	20220809	-79.51	959	20230621	12.83	2900	-62.69	20230424	959	12.83	20230621	5280	-79.51	20220809	959	12.83	20230621	0.12	N	043090	500	291 억	111621	N	N	N	N
34	20230626	160432	57	100.00	KOSDAQ		유통	N	N	N	N	N	1076	-34	5	-3.06	455045018	422800	40.64	1136	1138	1051	1443	777	1110	1076.27	0.16	0	25960	1297	1203	1146	1052	995	1175	1024	292	333	500	750	1	1	58398013	628	-14.54	0.96	12	0.72	-74.00	1118.00	5280	20220809	-79.62	959	20230621	12.20	2900	-62.90	20230424	959	12.20	20230621	5280	-79.62	20220809	959	12.20	20230621	0.11	N	043090	500	291 억	92920	N	N	N	N
35	20230626	150435	57	100.00	KOSDAQ		유통	N	N	N	N	N	1070	-40	5	-3.60	430050071	399559	38.40	1136	1138	1051	1443	777	1110	1076.31	0.16	0	25923	1297	1203	1146	1052	995	1175	1024	292	333	500	750	1	1	58398013	625	-14.46	0.96	12	0.68	-74.00	1118.00	5280	20220809	-79.73	959	20230621	11.57	2900	-63.10	20230424	959	11.57	20230621	5280	-79.73	20220809	959	11.57	20230621	0.11	N	043090	500	291 억	92920	N	N	N	N
36	20230626	140435	57	100.00	KOSDAQ		유통	N	N	N	N	N	1072	-38	5	-3.42	393217024	365216	35.10	1136	1138	1051	1443	777	1110	1076.67	0.16	0	23010	1297	1203	1146	1052	995	1175	1024	292	333	500	750	1	1	58398013	626	-14.49	0.96	12	0.63	-74.00	1118.00	5280	20220809	-79.70	959	20230621	11.78	2900	-63.03	20230424	959	11.78	20230621	5280	-79.70	20220809	959	11.78	20230621	0.11	N	043090	500	291 억	92920	N	N	N	N
37	20230626	130434	57	100.00	KOSDAQ		유통	N	N	N	N	N	1066	-44	5	-3.96	363094880	336943	32.38	1136	1138	1051	1443	777	1110	1077.62	0.16	0	21750	1297	1203	1146	1052	995	1175	1024	292	333	500	750	1	1	58398013	623	-14.41	0.95	12	0.58	-74.00	1118.00	5280	20220809	-79.81	959	20230621	11.16	2900	-63.24	20230424	959	11.16	20230621	5280	-79.81	20220809	959	11.16	20230621	0.11	N	043090	500	291 억	92920	N	N	N	N
38	20230626	120431	57	100.00	KOSDAQ		유통	N	N	N	N	N	1074	-36	5	-3.24	251655949	232538	22.35	1136	1138	1051	1443	777	1110	1082.21	0.16	0	29188	1297	1203	1146	1052	995	1175	1024	292	333	500	750	1	1	58398013	627	-14.51	0.96	12	0.40	-74.00	1118.00	5280	20220809	-79.66	959	20230621	11.99	2900	-62.97	20230424	959	11.99	20230621	5280	-79.66	20220809	959	11.99	20230621	0.11	N	043090	500	291 억	92920	N	N	N	N
39	20230626	110431	57	100.00	KOSDAQ		유통	N	N	N	N	N	1091	-19	5	-1.71	199284968	184079	17.69	1136	1138	1051	1443	777	1110	1082.61	0.16	0	29171	1297	1203	1146	1052	995	1175	1024	292	333	500	750	1	1	58398013	637	-14.74	0.98	12	0.32	-74.00	1118.00	5280	20220809	-79.34	959	20230621	13.76	2900	-62.38	20230424	959	13.76	20230621	5280	-79.34	20220809	959	13.76	20230621	0.11	N	043090	500	291 억	92920	N	N	N	N
40	20230626	100432	57	100.00	KOSDAQ		유통	N	N	N	N	N	1093	-17	5	-1.53	166648711	153965	14.80	1136	1138	1051	1443	777	1110	1082.38	0.16	0	24877	1297	1203	1146	1052	995	1175	1024	292	333	500	750	1	1	58398013	638	-14.77	0.98	12	0.26	-74.00	1118.00	5280	20220809	-79.30	959	20230621	13.97	2900	-62.31	20230424	959	13.97	20230621	5280	-79.30	20220809	959	13.97	20230621	0.11	N	043090	500	291 억	92920	N	N	N	N
41	20230626	090433	57	100.00	KOSDAQ		유통	N	N	N	N	N	1110	0	3	0.00	26184142	23374	2.25	1136	1138	1110	1443	777	1110	1120.23	0.16	0	-1925	1297	1203	1146	1052	995	1175	1024	292	333	500	750	1	1	58398013	648	-15.00	0.99	12	0.04	-74.00	1118.00	5280	20220809	-78.98	959	20230621	15.75	2900	-61.72	20230424	959	15.75	20230621	5280	-78.98	20220809	959	15.75	20230621	0.11	N	043090	500	291 억	92920	N	N	N	N
42	20230623	162340	57	100.00	KOSDAQ		유통	N	N	N	N	N	1110	-67	5	-5.69	1151444933	1016526	17.27	1240	1240	1089	1530	824	1177	1130.75	0.38	0	-130780	1499	1338	1226	1065	953	1418	1145	292	353	500	800	1	1	58398013	648	-15.00	0.99	12	1.74	-74.00	1118.00	5280	20220809	-78.98	959	20230621	15.75	2900	-61.72	20230424	959	15.75	20230621	5280	-78.98	20220809	959	15.75	20230621	0.11	N	043090	500	291 억	223700	N	N	N	N
43	20230623	140346	57	100.00	KOSDAQ		유통	N	N	N	N	N	1118	-59	5	-5.01	874729118	769071	13.07	1240	1240	1116	1530	824	1177	1137.38	0.38	0	-91240	1499	1338	1226	1065	953	1418	1145	292	353	500	800	1	1	58398013	653	-15.11	1.00	12	1.32	-74.00	1118.00	5280	20220809	-78.83	959	20230621	16.58	2900	-61.45	20230424	959	16.58	20230621	5280	-78.83	20220809	959	16.58	20230621	0.11	N	043090	500	291 억	223700	N	N	N	N
44	20230622	160219	57	100.00	KOSDAQ		유통	N	N	N	N	N	1177	74	2	6.71	7399767542	5868872	139.80	1145	1387	1114	1433	773	1103	1260.85	0.46	0	-42779	1311	1207	1083	979	855	1259	1031	292	330	500	750	1	1	58398013	687	-15.91	1.05	12	10.05	-74.00	1118.00	5280	20220809	-77.71	959	20230621	22.73	2900	-59.41	20230424	959	22.73	20230621	5280	-77.71	20220809	959	22.73	20230621	0.12	N	043090	500	291 억	270601	N	N	N	N
45	20230622	150949	57	100.00	KOSDAQ		유통	N	N	N	N	N	1136	33	2	2.99	7301725233	5784350	137.79	1145	1387	1114	1433	773	1103	1262.32	0.46	0	-30521	1311	1207	1083	979	855	1259	1031	292	330	500	750	1	1	58398013	663	-15.35	1.02	12	9.91	-74.00	1118.00	5280	20220809	-78.48	959	20230621	18.46	2900	-60.83	20230424	959	18.46	20230621	5280	-78.48	20220809	959	18.46	20230621	0.12	N	043090	500	291 억	270601	N	N	N	N
46	20230622	140646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1142	39	2	3.54	7184080164	5681146	135.33	1145	1387	1114	1433	773	1103	1264.55	0.46	0	-28624	1311	1207	1083	979	855	1259	1031	292	330	500	750	1	1	58398013	667	-15.43	1.02	12	9.73	-74.00	1118.00	5280	20220809	-78.37	959	20230621	19.08	2900	-60.62	20230424	959	19.08	20230621	5280	-78.37	20220809	959	19.08	20230621	0.12	N	043090	500	291 억	270601	N	N	N	N
47	20230622	130456	57	100.00	KOSDAQ		유통	N	N	N	N	N	1138	35	2	3.17	6997487706	5518983	131.47	1145	1387	1114	1433	773	1103	1267.89	0.46	0	-35871	1311	1207	1083	979	855	1259	1031	292	330	500	750	1	1	58398013	665	-15.38	1.02	12	9.45	-74.00	1118.00	5280	20220809	-78.45	959	20230621	18.67	2900	-60.76	20230424	959	18.67	20230621	5280	-78.45	20220809	959	18.67	20230621	0.12	N	043090	500	291 억	270601	N	N	N	N
48	20230622	120441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1157	54	2	4.90	6593598298	5163479	123.00	1145	1387	1137	1433	773	1103	1276.97	0.46	0	1017	1311	1207	1083	979	855	1259	1031	292	330	500	750	1	1	58398013	676	-15.64	1.03	12	8.84	-74.00	1118.00	5280	20220809	-78.09	959	20230621	20.65	2900	-60.10	20230424	959	20.65	20230621	5280	-78.09	20220809	959	20.65	20230621	0.12	N	043090	500	291 억	270601	N	N	N	N
49	20230622	110440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1205	102	2	9.25	6263516685	4885624	116.38	1145	1387	1137	1433	773	1103	1282.03	0.46	0	36084	1311	1207	1083	979	855	1259	1031	292	330	500	750	1	1	58398013	704	-16.28	1.08	12	8.37	-74.00	1118.00	5280	20220809	-77.18	959	20230621	25.65	2900	-58.45	20230424	959	25.65	20230621	5280	-77.18	20220809	959	25.65	20230621	0.12	N	043090	500	291 억	270601	N	N	N	N
50	20230622	100109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1243	140	2	12.69	5500389226	4261643	101.52	1145	1387	1137	1433	773	1103	1290.67	0.46	0	102508	1311	1207	1083	979	855	1259	1031	292	330	500	750	1	1	58398013	726	-16.80	1.11	12	7.30	-74.00	1118.00	5280	20220809	-76.46	959	20230621	29.61	2900	-57.14	20230424	959	29.61	20230621	5280	-76.46	20220809	959	29.61	20230621	0.12	N	043090	500	291 억	270601	N	N	N	N
51	20230622	090324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1142	39	2	3.54	100141968	86947	2.07	1145	1169	1138	1433	773	1103	1151.76	0.46	0	-15185	1311	1207	1083	979	855	1259	1031	292	330	500	750	1	1	58398013	667	-15.43	1.02	12	0.15	-74.00	1118.00	5280	20220809	-78.37	959	20230621	19.08	2900	-60.62	20230424	959	19.08	20230621	5280	-78.37	20220809	959	19.08	20230621	0.12	N	043090	500	291 억	270601	N	N	N	N
52	20230621	160659	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1103	14	2	1.29	4471510402	4118613	44.59	1065	1187	959	1415	763	1089	1085.68	0.24	0	138435	1546	1317	1203	974	860	1260	917	292	326	500	740	1	1	58398013	644	-14.91	0.99	12	7.05	-74.00	1118.00	5280	20220809	-79.11	959	20230621	15.02	2900	-61.97	20230424	959	15.02	20230621	5280	-79.11	20220809	959	15.02	20230621	0.12	N	043090	500	291 억	139374	N	N	N	N
53	20230621	150310	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1116	27	2	2.48	4364746465	4022379	43.54	1065	1187	959	1415	763	1089	1085.12	0.24	0	142485	1546	1317	1203	974	860	1260	917	292	326	500	740	1	1	58398013	652	-15.08	1.00	12	6.89	-74.00	1118.00	5280	20220809	-78.86	959	20230621	16.37	2900	-61.52	20230424	959	16.37	20230621	5280	-78.86	20220809	959	16.37	20230621	0.12	N	043090	500	291 억	139374	N	N	N	N
54	20230621	140859	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1125	36	2	3.31	4245387056	3915995	42.39	1065	1187	959	1415	763	1089	1084.11	0.24	0	111905	1546	1317	1203	974	860	1260	917	292	326	500	740	1	1	58398013	657	-15.20	1.01	12	6.71	-74.00	1118.00	5280	20220809	-78.69	959	20230621	17.31	2900	-61.21	20230424	959	17.31	20230621	5280	-78.69	20220809	959	17.31	20230621	0.12	N	043090	500	291 억	139374	N	N	N	N
55	20230621	130448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1107	18	2	1.65	4109491298	3793814	41.07	1065	1187	959	1415	763	1089	1083.21	0.24	0	103059	1546	1317	1203	974	860	1260	917	292	326	500	740	1	1	58398013	646	-14.96	0.99	12	6.50	-74.00	1118.00	5280	20220809	-79.03	959	20230621	15.43	2900	-61.83	20230424	959	15.43	20230621	5280	-79.03	20220809	959	15.43	20230621	0.12	N	043090	500	291 억	139374	N	N	N	N
56	20230621	120808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1127	38	2	3.49	3965040630	3663890	39.66	1065	1187	959	1415	763	1089	1082.19	0.24	0	101036	1546	1317	1203	974	860	1260	917	292	326	500	740	1	1	58398013	658	-15.23	1.01	12	6.27	-74.00	1118.00	5280	20220809	-78.66	959	20230621	17.52	2900	-61.14	20230424	959	17.52	20230621	5280	-78.66	20220809	959	17.52	20230621	0.12	N	043090	500	291 억	139374	N	N	N	N
57	20230621	110841	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1139	50	2	4.59	3678447470	3409523	36.91	1065	1187	959	1415	763	1089	1078.87	0.24	0	45062	1546	1317	1203	974	860	1260	917	292	326	500	740	1	1	58398013	665	-15.39	1.02	12	5.84	-74.00	1118.00	5280	20220809	-78.43	959	20230621	18.77	2900	-60.72	20230424	959	18.77	20230621	5280	-78.43	20220809	959	18.77	20230621	0.12	N	043090	500	291 억	139374	N	N	N	N
58	20230621	100132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1128	39	2	3.58	2546236977	2413058	26.12	1065	1145	959	1415	763	1089	1055.19	0.24	0	101942	1546	1317	1203	974	860	1260	917	292	326	500	740	1	1	58398013	659	-15.24	1.01	12	4.13	-74.00	1118.00	5280	20220809	-78.64	959	20230621	17.62	2900	-61.10	20230424	959	17.62	20230621	5280	-78.64	20220809	959	17.62	20230621	0.12	N	043090	500	291 억	139374	N	N	N	N
59	20230621	090956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1061	-28	5	-2.57	974005997	964582	10.44	1065	1070	959	1415	763	1089	1009.75	0.24	0	113962	1546	1317	1203	974	860	1260	917	292	326	500	740	1	1	58398013	620	-14.34	0.95	12	1.65	-74.00	1118.00	5280	20220809	-79.91	959	20230621	10.64	2900	-63.41	20230424	959	10.64	20230621	5280	-79.91	20220809	959	10.64	20230621	0.12	N	043090	500	291 억	139374	Y	N	N	N
60	20230620	160439	57	100.00	KOSDAQ		유통	N	N	N	N	N	1089	-466	4	-29.97	10919208949	9219033	1174.27	1408	1432	1089	2020	1089	1555	1184.44	1.10	0	-510056	1679	1616	1522	1459	1365	1648	1491	292	465	500	1050	1	1	58398013	636	-14.72	0.97	12	15.79	-74.00	1118.00	5280	20220809	-79.38	1069	20230328	1.87	2900	-62.45	20230424	1069	1.87	20230328	5280	-79.38	20220809	1069	1.87	20230328	0.12	N	043090	500	291 억	645057	N	N	N	N
61	20230620	150239	57	100.00	KOSDAQ		유통	N	N	N	N	N	1089	-466	4	-29.97	10776936544	9088388	1157.63	1408	1432	1089	2020	1089	1555	1185.79	1.10	0	-510056	1679	1616	1522	1459	1365	1648	1491	292	465	500	1050	1	1	58398013	636	-14.72	0.97	12	15.56	-74.00	1118.00	5280	20220809	-79.38	1069	20230328	1.87	2900	-62.45	20230424	1069	1.87	20230328	5280	-79.38	20220809	1069	1.87	20230328	0.12	N	043090	500	291 억	645057	N	N	N	N
62	20230620	140922	57	100.00	KOSDAQ		유통	N	N	N	N	N	1096	-459	5	-29.52	9665208959	8068458	1027.72	1408	1432	1089	2020	1089	1555	1197.90	1.10	0	-508677	1679	1616	1522	1459	1365	1648	1491	292	465	500	1050	1	1	58398013	640	-14.81	0.98	12	13.82	-74.00	1118.00	5280	20220809	-79.24	1069	20230328	2.53	2900	-62.21	20230424	1069	2.53	20230328	5280	-79.24	20220809	1069	2.53	20230328	0.12	N	043090	500	291 억	645057	N	N	N	N
63	20230620	130155	57	100.00	KOSDAQ		유통	N	N	N	N	N	1207	-348	5	-22.38	7568482701	6201476	789.91	1408	1432	1120	2020	1089	1555	1220.43	1.10	0	-543189	1679	1616	1522	1459	1365	1648	1491	292	465	500	1050	1	1	58398013	705	-16.31	1.08	12	10.62	-74.00	1118.00	5280	20220809	-77.14	1069	20230328	12.91	2900	-58.38	20230424	1069	12.91	20230328	5280	-77.14	20220809	1069	12.91	20230328	0.12	N	043090	500	291 억	645057	N	N	N	N
64	20230620	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1194	-361	5	-23.22	6990999782	5723521	729.03	1408	1432	1120	2020	1089	1555	1221.45	1.10	0	-537547	1679	1616	1522	1459	1365	1648	1491	292	465	500	1050	1	1	58398013	697	-16.14	1.07	12	9.80	-74.00	1118.00	5280	20220809	-77.39	1069	20230328	11.69	2900	-58.83	20230424	1069	11.69	20230328	5280	-77.39	20220809	1069	11.69	20230328	0.12	N	043090	500	291 억	645057	N	N	N	N
65	20230620	110527	57	100.00	KOSDAQ		유통	N	N	N	N	N	1193	-362	5	-23.28	6693749405	5475489	697.44	1408	1432	1120	2020	1089	1555	1222.49	1.10	0	-524288	1679	1616	1522	1459	1365	1648	1491	292	465	500	1050	1	1	58398013	697	-16.12	1.07	12	9.38	-74.00	1118.00	5280	20220809	-77.41	1069	20230328	11.60	2900	-58.86	20230424	1069	11.60	20230328	5280	-77.41	20220809	1069	11.60	20230328	0.12	N	043090	500	291 억	645057	N	N	N	N
66	20230620	100142	57	100.00	KOSDAQ		유통	N	N	N	N	N	1187	-368	5	-23.67	4998956585	4065477	517.84	1408	1432	1120	2020	1089	1555	1229.61	1.10	0	-482027	1679	1616	1522	1459	1365	1648	1491	292	465	500	1050	1	1	58398013	693	-16.04	1.06	12	6.96	-74.00	1118.00	5280	20220809	-77.52	1069	20230328	11.04	2900	-59.07	20230424	1069	11.04	20230328	5280	-77.52	20220809	1069	11.04	20230328	0.12	N	043090	500	291 억	645057	N	N	N	N
67	20230620	090624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1268	-287	5	-18.46	843330226	620347	79.02	1408	1432	1268	2020	1089	1555	1359.45	1.10	0	-67909	1679	1616	1522	1459	1365	1648	1491	292	465	500	1050	1	1	58398013	740	-17.14	1.13	12	1.06	-74.00	1118.00	5280	20220809	-75.98	1069	20230328	18.62	2900	-56.28	20230424	1069	18.62	20230328	5280	-75.98	20220809	1069	18.62	20230328	0.12	N	043090	500	291 억	645057	Y	N	N	N
68	20230619	160631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1555	105	2	7.24	1176080495	776165	127.72	1450	1585	1428	1885	1015	1450	1515.24	1.03	0	46501	1544	1496	1462	1414	1380	1480	1398	292	435	500	980	1	1	58398013	908	-21.01	1.39	12	1.33	-74.00	1118.00	5280	20220809	-70.55	1069	20230328	45.46	2900	-46.38	20230424	1069	45.46	20230328	5280	-70.55	20220809	1069	45.46	20230328	0.12	N	043090	500	291 억	598783	N	N	N	N
69	20230619	150421	57	100.00	KOSDAQ		유통	N	N	N	N	N	1545	95	2	6.55	976474768	647911	106.62	1450	1585	1428	1885	1015	1450	1507.11	1.03	0	19391	1544	1496	1462	1414	1380	1480	1398	292	435	500	980	1	1	58398013	902	-20.88	1.38	12	1.11	-74.00	1118.00	5280	20220809	-70.74	1069	20230328	44.53	2900	-46.72	20230424	1069	44.53	20230328	5280	-70.74	20220809	1069	44.53	20230328	0.12	N	043090	500	291 억	598783	N	N	N	N
70	20230619	140949	57	100.00	KOSDAQ		유통	N	N	N	N	N	1492	42	2	2.90	372325688	256352	42.18	1450	1492	1428	1885	1015	1450	1452.40	1.03	0	15898	1544	1496	1462	1414	1380	1480	1398	292	435	500	980	1	1	58398013	871	-20.16	1.33	12	0.44	-74.00	1118.00	5280	20220809	-71.74	1069	20230328	39.57	2900	-48.55	20230424	1069	39.57	20230328	5280	-71.74	20220809	1069	39.57	20230328	0.12	N	043090	500	291 억	598783	N	N	N	N
71	20230619	130845	57	100.00	KOSDAQ		유통	N	N	N	N	N	1447	-3	5	-0.21	205093166	142314	23.42	1450	1455	1428	1885	1015	1450	1441.13	1.03	0	-14231	1544	1496	1462	1414	1380	1480	1398	292	435	500	980	1	1	58398013	845	-19.55	1.29	12	0.24	-74.00	1118.00	5280	20220809	-72.59	1069	20230328	35.36	2900	-50.10	20230424	1069	35.36	20230328	5280	-72.59	20220809	1069	35.36	20230328	0.12	N	043090	500	291 억	598783	N	N	N	N
72	20230619	120640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1452	2	2	0.14	194870836	135248	22.26	1450	1455	1428	1885	1015	1450	1440.84	1.03	0	-11964	1544	1496	1462	1414	1380	1480	1398	292	435	500	980	1	1	58398013	848	-19.62	1.30	12	0.23	-74.00	1118.00	5280	20220809	-72.50	1069	20230328	35.83	2900	-49.93	20230424	1069	35.83	20230328	5280	-72.50	20220809	1069	35.83	20230328	0.12	N	043090	500	291 억	598783	N	N	N	N
73	20230619	110655	57	100.00	KOSDAQ		유통	N	N	N	N	N	1448	-2	5	-0.14	136468247	94964	15.63	1450	1452	1428	1885	1015	1450	1437.05	1.03	0	-8531	1544	1496	1462	1414	1380	1480	1398	292	435	500	980	1	1	58398013	846	-19.57	1.30	12	0.16	-74.00	1118.00	5280	20220809	-72.58	1069	20230328	35.45	2900	-50.07	20230424	1069	35.45	20230328	5280	-72.58	20220809	1069	35.45	20230328	0.12	N	043090	500	291 억	598783	N	N	N	N
74	20230619	100736	57	100.00	KOSDAQ		유통	N	N	N	N	N	1435	-15	5	-1.03	73469097	51096	8.41	1450	1452	1428	1885	1015	1450	1437.86	1.03	0	-3440	1544	1496	1462	1414	1380	1480	1398	292	435	500	980	1	1	58398013	838	-19.39	1.28	12	0.09	-74.00	1118.00	5280	20220809	-72.82	1069	20230328	34.24	2900	-50.52	20230424	1069	34.24	20230328	5280	-72.82	20220809	1069	34.24	20230328	0.12	N	043090	500	291 억	598783	N	N	N	N
75	20230619	090125	57	100.00	KOSDAQ		유통	N	N	N	N	N	1438	-12	5	-0.83	7012650	4839	0.80	1450	1450	1438	1885	1015	1450	1449.19	1.03	0	-3886	1544	1496	1462	1414	1380	1480	1398	292	435	500	980	1	1	58398013	840	-19.43	1.29	12	0.01	-74.00	1118.00	5280	20220809	-72.77	1069	20230328	34.52	2900	-50.41	20230424	1069	34.52	20230328	5280	-72.77	20220809	1069	34.52	20230328	0.12	N	043090	500	291 억	598783	N	N	N	N
76	20230616	160309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1450	-45	5	-3.01	878571891	606596	120.58	1510	1510	1428	1943	1047	1495	1448.36	1.04	0	-20388	1589	1542	1517	1470	1445	1529	1457	292	448	500	1010	1	1	58398013	847	-19.59	1.30	12	1.04	-74.00	1118.00	5280	20220809	-72.54	1069	20230328	35.64	2900	-50.00	20230424	1069	35.64	20230328	5280	-72.54	20220809	1069	35.64	20230328	0.12	N	043090	500	291 억	606905	N	N	N	N
77	20230616	150919	57	100.00	KOSDAQ		유통	N	N	N	N	N	1438	-57	5	-3.81	838506432	578667	115.03	1510	1510	1428	1943	1047	1495	1449.03	1.04	0	-17761	1589	1542	1517	1470	1445	1529	1457	292	448	500	1010	1	1	58398013	840	-19.43	1.29	12	0.99	-74.00	1118.00	5280	20220809	-72.77	1069	20230328	34.52	2900	-50.41	20230424	1069	34.52	20230328	5280	-72.77	20220809	1069	34.52	20230328	0.12	N	043090	500	291 억	606905	N	N	N	N
78	20230616	140414	57	100.00	KOSDAQ		유통	N	N	N	N	N	1470	-25	5	-1.67	763271433	526668	104.69	1510	1510	1428	1943	1047	1495	1449.25	1.04	0	-11616	1589	1542	1517	1470	1445	1529	1457	292	448	500	1010	1	1	58398013	858	-19.86	1.31	12	0.90	-74.00	1118.00	5280	20220809	-72.16	1069	20230328	37.51	2900	-49.31	20230424	1069	37.51	20230328	5280	-72.16	20220809	1069	37.51	20230328	0.12	N	043090	500	291 억	606905	N	N	N	N
79	20230616	130620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1449	-46	5	-3.08	519466079	358683	71.30	1510	1510	1428	1943	1047	1495	1448.26	1.04	0	-27099	1589	1542	1517	1470	1445	1529	1457	292	448	500	1010	1	1	58398013	846	-19.58	1.30	12	0.61	-74.00	1118.00	5280	20220809	-72.56	1069	20230328	35.55	2900	-50.03	20230424	1069	35.55	20230328	5280	-72.56	20220809	1069	35.55	20230328	0.12	N	043090	500	291 억	606905	N	N	N	N
80	20230616	120933	57	100.00	KOSDAQ		유통	N	N	N	N	N	1447	-48	5	-3.21	482342974	333023	66.20	1510	1510	1428	1943	1047	1495	1448.38	1.04	0	-20605	1589	1542	1517	1470	1445	1529	1457	292	448	500	1010	1	1	58398013	845	-19.55	1.29	12	0.57	-74.00	1118.00	5280	20220809	-72.59	1069	20230328	35.36	2900	-50.10	20230424	1069	35.36	20230328	5280	-72.59	20220809	1069	35.36	20230328	0.12	N	043090	500	291 억	606905	N	N	N	N
81	20230616	110651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1454	-41	5	-2.74	393103712	271188	53.91	1510	1510	1428	1943	1047	1495	1449.56	1.04	0	-10921	1589	1542	1517	1470	1445	1529	1457	292	448	500	1010	1	1	58398013	849	-19.65	1.30	12	0.46	-74.00	1118.00	5280	20220809	-72.46	1069	20230328	36.01	2900	-49.86	20230424	1069	36.01	20230328	5280	-72.46	20220809	1069	36.01	20230328	0.12	N	043090	500	291 억	606905	N	N	N	N
82	20230616	100126	57	100.00	KOSDAQ		유통	N	N	N	N	N	1454	-41	5	-2.74	293553219	202346	40.22	1510	1510	1428	1943	1047	1495	1450.75	1.04	0	2925	1589	1542	1517	1470	1445	1529	1457	292	448	500	1010	1	1	58398013	849	-19.65	1.30	12	0.35	-74.00	1118.00	5280	20220809	-72.46	1069	20230328	36.01	2900	-49.86	20230424	1069	36.01	20230328	5280	-72.46	20220809	1069	36.01	20230328	0.12	N	043090	500	291 억	606905	N	N	N	N
83	20230616	090420	57	100.00	KOSDAQ		유통	N	N	N	N	N	1496	1	2	0.07	13336989	8970	1.78	1510	1510	1484	1943	1047	1495	1486.84	1.04	0	-2223	1589	1542	1517	1470	1445	1529	1457	292	448	500	1010	1	1	58398013	874	-20.22	1.34	12	0.02	-74.00	1118.00	5280	20220809	-71.67	1069	20230328	39.94	2900	-48.41	20230424	1069	39.94	20230328	5280	-71.67	20220809	1069	39.94	20230328	0.12	N	043090	500	291 억	606905	N	N	N	N
84	20230615	150155	57	100.00	KOSDAQ		유통	N	N	N	N	N	1499	-85	5	-5.37	722146217	477334	129.39	1540	1564	1492	2055	1109	1584	1512.87	1.15	0	-59793	1662	1623	1565	1526	1468	1642	1545	292	473	500	1070	1	1	58398013	875	-20.26	1.34	12	0.82	-74.00	1118.00	5280	20220809	-71.61	1069	20230328	40.22	2900	-48.31	20230424	1069	40.22	20230328	5280	-71.61	20220809	1069	40.22	20230328	0.12	N	043090	500	291 억	672786	N	N	N	N
85	20230615	140601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1512	-72	5	-4.55	634706164	419012	113.58	1540	1564	1500	2055	1109	1584	1514.77	1.15	0	-47797	1662	1623	1565	1526	1468	1642	1545	292	473	500	1070	1	1	58398013	883	-20.43	1.35	12	0.72	-74.00	1118.00	5280	20220809	-71.36	1069	20230328	41.44	2900	-47.86	20230424	1069	41.44	20230328	5280	-71.36	20220809	1069	41.44	20230328	0.12	N	043090	500	291 억	672786	N	N	N	N
86	20230615	130322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1520	-64	5	-4.04	595534029	393147	106.57	1540	1564	1500	2055	1109	1584	1514.79	1.15	0	-41965	1662	1623	1565	1526	1468	1642	1545	292	473	500	1070	1	1	58398013	888	-20.54	1.36	12	0.67	-74.00	1118.00	5280	20220809	-71.21	1069	20230328	42.19	2900	-47.59	20230424	1069	42.19	20230328	5280	-71.21	20220809	1069	42.19	20230328	0.12	N	043090	500	291 억	672786	N	N	N	N
87	20230615	120754	57	100.00	KOSDAQ		유통	N	N	N	N	N	1514	-70	5	-4.42	569788823	376139	101.96	1540	1564	1500	2055	1109	1584	1514.84	1.15	0	-39531	1662	1623	1565	1526	1468	1642	1545	292	473	500	1070	1	1	58398013	884	-20.46	1.35	12	0.64	-74.00	1118.00	5280	20220809	-71.33	1069	20230328	41.63	2900	-47.79	20230424	1069	41.63	20230328	5280	-71.33	20220809	1069	41.63	20230328	0.12	N	043090	500	291 억	672786	N	N	N	N
88	20230615	110246	57	100.00	KOSDAQ		유통	N	N	N	N	N	1507	-77	5	-4.86	403716836	265539	71.98	1540	1564	1507	2055	1109	1584	1520.37	1.15	0	-41651	1662	1623	1565	1526	1468	1642	1545	292	473	500	1070	1	1	58398013	880	-20.36	1.35	12	0.45	-74.00	1118.00	5280	20220809	-71.46	1069	20230328	40.97	2900	-48.03	20230424	1069	40.97	20230328	5280	-71.46	20220809	1069	40.97	20230328	0.12	N	043090	500	291 억	672786	N	N	N	N
89	20230611	184639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1586	40	2	2.59	1296188861	832899	93.59	1546	1596	1523	2005	1083	1546	1556.12	1.39	-53433	-52170	1750	1647	1587	1484	1424	1699	1536	292	461	500	1050	1	1	58398013	926	-21.43	1.42	12	1.43	-74.00	1118.00	5280	20220809	-69.96	1069	20230328	48.36	2900	-45.31	20230424	1069	48.36	20230328	5280	-69.96	20220809	1069	48.36	20230328	0.11	N	043090	500	291 억	811992	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History