KissMeData/065660/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	16350	-30	5	-0.18	142306160	8768	38.44	16500	16500	16140	21250	11470	16380	16230.17	3.33	0	-125	17666	17022	16626	15982	15586	16825	15785	49	4890	500	11460	10	1	9731373	1591	-23.16	1.49	12	0.09	-706.00	10974.00	26300	20230220	-37.83	13250	20230215	23.40	26300	-37.83	20230220	13250	23.40	20230215	26300	-37.83	20230220	13250	23.40	20230215	0.86	N	065660	500	48 억	324010	N	N	0	N	N
3	20230630	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	16350	-30	5	-0.18	122381750	7545	33.08	16500	16500	16140	21250	11470	16380	16220.25	3.33	0	159	17666	17022	16626	15982	15586	16825	15785	49	4890	500	11460	10	1	9731373	1591	-23.16	1.49	12	0.08	-706.00	10974.00	26300	20230220	-37.83	13250	20230215	23.40	26300	-37.83	20230220	13250	23.40	20230215	26300	-37.83	20230220	13250	23.40	20230215	0.86	N	065660	500	48 억	324010	N	N	0	N	N
4	20230630	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	16240	-140	5	-0.85	104792420	6462	28.33	16500	16500	16140	21250	11470	16380	16216.72	3.33	0	-403	17666	17022	16626	15982	15586	16825	15785	49	4890	500	11460	10	1	9731373	1580	-23.00	1.48	12	0.07	-706.00	10974.00	26300	20230220	-38.25	13250	20230215	22.57	26300	-38.25	20230220	13250	22.57	20230215	26300	-38.25	20230220	13250	22.57	20230215	0.86	N	065660	500	48 억	324010	N	N	0	N	N
5	20230630	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	16280	-100	5	-0.61	66944020	4124	18.08	16500	16500	16140	21250	11470	16380	16232.79	3.33	0	-600	17666	17022	16626	15982	15586	16825	15785	49	4890	500	11460	10	1	9731373	1584	-23.06	1.48	12	0.04	-706.00	10974.00	26300	20230220	-38.10	13250	20230215	22.87	26300	-38.10	20230220	13250	22.87	20230215	26300	-38.10	20230220	13250	22.87	20230215	0.86	N	065660	500	48 억	324010	N	N	0	N	N
6	20230630	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	16330	-50	5	-0.31	56893020	3505	15.37	16500	16500	16140	21250	11470	16380	16231.96	3.33	0	-596	17666	17022	16626	15982	15586	16825	15785	49	4890	500	11460	10	1	9731373	1589	-23.13	1.49	12	0.04	-706.00	10974.00	26300	20230220	-37.91	13250	20230215	23.25	26300	-37.91	20230220	13250	23.25	20230215	26300	-37.91	20230220	13250	23.25	20230215	0.86	N	065660	500	48 억	324010	N	N	0	N	N
7	20230630	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	16230	-150	5	-0.92	42047620	2593	11.37	16500	16500	16140	21250	11470	16380	16215.82	3.33	0	-617	17666	17022	16626	15982	15586	16825	15785	49	4890	500	11460	10	1	9731373	1579	-22.99	1.48	12	0.03	-706.00	10974.00	26300	20230220	-38.29	13250	20230215	22.49	26300	-38.29	20230220	13250	22.49	20230215	26300	-38.29	20230220	13250	22.49	20230215	0.86	N	065660	500	48 억	324010	N	N	0	N	N
8	20230630	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	16170	-210	5	-1.28	36691400	2263	9.92	16500	16500	16140	21250	11470	16380	16213.61	3.33	0	-522	17666	17022	16626	15982	15586	16825	15785	49	4890	500	11460	10	1	9731373	1574	-22.90	1.47	12	0.02	-706.00	10974.00	26300	20230220	-38.52	13250	20230215	22.04	26300	-38.52	20230220	13250	22.04	20230215	26300	-38.52	20230220	13250	22.04	20230215	0.86	N	065660	500	48 억	324010	N	N	0	N	N
9	20230630	090541	57	100.00	KOSDAQ	유통	N	N	N	N	N	16300	-80	5	-0.49	6357900	389	1.71	16500	16500	16190	21250	11470	16380	16344.22	3.33	0	-345	17666	17022	16626	15982	15586	16825	15785	49	4890	500	11460	10	1	9731373	1586	-23.09	1.49	12	0.00	-706.00	10974.00	26300	20230220	-38.02	13250	20230215	23.02	26300	-38.02	20230220	13250	23.02	20230215	26300	-38.02	20230220	13250	23.02	20230215	0.86	N	065660	500	48 억	324010	N	N	0	N	N
10	20230629	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	16380	-600	5	-3.53	377189000	22795	79.28	17000	17270	16230	22050	11890	16980	16547.01	3.42	0	-8380	17720	17350	16900	16530	16080	17535	16715	49	5080	500	11880	10	1	9731373	1594	-23.20	1.49	12	0.23	-706.00	10974.00	26300	20230220	-37.72	13250	20230215	23.62	26300	-37.72	20230220	13250	23.62	20230215	26300	-37.72	20230220	13250	23.62	20230215	0.86	N	065660	500	48 억	332547	N	N	1	N	N
11	20230629	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	16330	-650	5	-3.83	371657390	22457	78.10	17000	17270	16230	22050	11890	16980	16549.73	3.42	0	-8197	17720	17350	16900	16530	16080	17535	16715	49	5080	500	11880	10	1	9731373	1589	-23.13	1.49	12	0.23	-706.00	10974.00	26300	20230220	-37.91	13250	20230215	23.25	26300	-37.91	20230220	13250	23.25	20230215	26300	-37.91	20230220	13250	23.25	20230215	0.86	N	065660	500	48 억	332547	N	N	1	N	N
12	20230629	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	16230	-750	5	-4.42	352316210	21269	73.97	17000	17270	16230	22050	11890	16980	16564.78	3.42	0	-8354	17720	17350	16900	16530	16080	17535	16715	49	5080	500	11880	10	1	9731373	1579	-22.99	1.48	12	0.22	-706.00	10974.00	26300	20230220	-38.29	13250	20230215	22.49	26300	-38.29	20230220	13250	22.49	20230215	26300	-38.29	20230220	13250	22.49	20230215	0.86	N	065660	500	48 억	332547	N	N	1	N	N
13	20230629	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	16340	-640	5	-3.77	310046030	18680	64.96	17000	17270	16300	22050	11890	16980	16597.75	3.42	0	-7375	17720	17350	16900	16530	16080	17535	16715	49	5080	500	11880	10	1	9731373	1590	-23.14	1.49	12	0.19	-706.00	10974.00	26300	20230220	-37.87	13250	20230215	23.32	26300	-37.87	20230220	13250	23.32	20230215	26300	-37.87	20230220	13250	23.32	20230215	0.86	N	065660	500	48 억	332547	N	N	1	N	N
14	20230629	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	16480	-500	5	-2.94	249139490	14963	52.04	17000	17270	16470	22050	11890	16980	16650.37	3.42	0	-7593	17720	17350	16900	16530	16080	17535	16715	49	5080	500	11880	10	1	9731373	1604	-23.34	1.50	12	0.15	-706.00	10974.00	26300	20230220	-37.34	13250	20230215	24.38	26300	-37.34	20230220	13250	24.38	20230215	26300	-37.34	20230220	13250	24.38	20230215	0.86	N	065660	500	48 억	332547	N	N	1	N	N
15	20230629	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	16530	-450	5	-2.65	191366360	11462	39.86	17000	17270	16510	22050	11890	16980	16695.72	3.42	0	-4970	17720	17350	16900	16530	16080	17535	16715	49	5080	500	11880	10	1	9731373	1609	-23.41	1.51	12	0.12	-706.00	10974.00	26300	20230220	-37.15	13250	20230215	24.75	26300	-37.15	20230220	13250	24.75	20230215	26300	-37.15	20230220	13250	24.75	20230215	0.86	N	065660	500	48 억	332547	N	N	1	N	N
16	20230629	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	16650	-330	5	-1.94	104997610	6250	21.74	17000	17270	16630	22050	11890	16980	16799.62	3.42	0	-2179	17720	17350	16900	16530	16080	17535	16715	49	5080	500	11880	10	1	9731373	1620	-23.58	1.52	12	0.06	-706.00	10974.00	26300	20230220	-36.69	13250	20230215	25.66	26300	-36.69	20230220	13250	25.66	20230215	26300	-36.69	20230220	13250	25.66	20230215	0.86	N	065660	500	48 억	332547	N	N	1	N	N
17	20230629	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	17090	110	2	0.65	5149160	302	1.05	17000	17270	17000	22050	11890	16980	17050.20	3.42	0	-84	17720	17350	16900	16530	16080	17535	16715	49	5080	500	11880	10	1	9731373	1663	-24.21	1.56	12	0.00	-706.00	10974.00	26300	20230220	-35.02	13250	20230215	28.98	26300	-35.02	20230220	13250	28.98	20230215	26300	-35.02	20230220	13250	28.98	20230215	0.86	N	065660	500	48 억	332547	N	N	1	N	N
18	20230628	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	16980	510	2	3.10	487528660	28747	136.97	16470	17270	16450	21400	11530	16470	16959.29	3.43	0	-1721	16863	16666	16373	16176	15883	16715	16225	49	4935	500	11520	10	1	9731373	1652	-24.05	1.55	12	0.30	-706.00	10974.00	26300	20230220	-35.44	13250	20230215	28.15	26300	-35.44	20230220	13250	28.15	20230215	26300	-35.44	20230220	13250	28.15	20230215	0.89	N	065660	500	48 억	334078	N	N	1	N	N
19	20230628	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	17000	530	2	3.22	467453290	27561	131.32	16470	17270	16450	21400	11530	16470	16960.68	3.43	0	-1576	16863	16666	16373	16176	15883	16715	16225	49	4935	500	11520	10	1	9731373	1654	-24.08	1.55	12	0.28	-706.00	10974.00	26300	20230220	-35.36	13250	20230215	28.30	26300	-35.36	20230220	13250	28.30	20230215	26300	-35.36	20230220	13250	28.30	20230215	0.89	N	065660	500	48 억	334078	N	N	1	N	N
20	20230628	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	17040	570	2	3.46	415177580	24475	116.61	16470	17270	16450	21400	11530	16470	16963.33	3.43	0	-198	16863	16666	16373	16176	15883	16715	16225	49	4935	500	11520	10	1	9731373	1658	-24.14	1.55	12	0.25	-706.00	10974.00	26300	20230220	-35.21	13250	20230215	28.60	26300	-35.21	20230220	13250	28.60	20230215	26300	-35.21	20230220	13250	28.60	20230215	0.89	N	065660	500	48 억	334078	N	N	1	N	N
21	20230628	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	17020	550	2	3.34	378382750	22315	106.32	16470	17270	16450	21400	11530	16470	16956.43	3.43	0	-112	16863	16666	16373	16176	15883	16715	16225	49	4935	500	11520	10	1	9731373	1656	-24.11	1.55	12	0.23	-706.00	10974.00	26300	20230220	-35.29	13250	20230215	28.45	26300	-35.29	20230220	13250	28.45	20230215	26300	-35.29	20230220	13250	28.45	20230215	0.89	N	065660	500	48 억	334078	N	N	1	N	N
22	20230628	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	17130	660	2	4.01	302499030	17855	85.07	16470	17270	16450	21400	11530	16470	16941.98	3.43	0	-252	16863	16666	16373	16176	15883	16715	16225	49	4935	500	11520	10	1	9731373	1667	-24.26	1.56	12	0.18	-706.00	10974.00	26300	20230220	-34.87	13250	20230215	29.28	26300	-34.87	20230220	13250	29.28	20230215	26300	-34.87	20230220	13250	29.28	20230215	0.89	N	065660	500	48 억	334078	N	N	1	N	N
23	20230628	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	17040	570	2	3.46	218374960	12938	61.64	16470	17110	16450	21400	11530	16470	16878.57	3.43	0	-407	16863	16666	16373	16176	15883	16715	16225	49	4935	500	11520	10	1	9731373	1658	-24.14	1.55	12	0.13	-706.00	10974.00	26300	20230220	-35.21	13250	20230215	28.60	26300	-35.21	20230220	13250	28.60	20230215	26300	-35.21	20230220	13250	28.60	20230215	0.89	N	065660	500	48 억	334078	N	N	1	N	N
24	20230628	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	16770	300	2	1.82	68876510	4136	19.71	16470	16780	16450	21400	11530	16470	16652.93	3.43	0	16	16863	16666	16373	16176	15883	16715	16225	49	4935	500	11520	10	1	9731373	1632	-23.75	1.53	12	0.04	-706.00	10974.00	26300	20230220	-36.24	13250	20230215	26.57	26300	-36.24	20230220	13250	26.57	20230215	26300	-36.24	20230220	13250	26.57	20230215	0.89	N	065660	500	48 억	334078	N	N	1	N	N
25	20230628	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	16490	20	2	0.12	24312970	1468	6.99	16470	16600	16450	21400	11530	16470	16561.97	3.43	0	-40	16863	16666	16373	16176	15883	16715	16225	49	4935	500	11520	10	1	9731373	1605	-23.36	1.50	12	0.02	-706.00	10974.00	26300	20230220	-37.30	13250	20230215	24.45	26300	-37.30	20230220	13250	24.45	20230215	26300	-37.30	20230220	13250	24.45	20230215	0.89	N	065660	500	48 억	334078	N	N	1	N	N
26	20230627	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	16470	60	2	0.37	341088450	20920	70.15	16470	16570	16080	21300	11490	16410	16304.42	3.42	0	973	17030	16720	16100	15790	15170	16875	15945	49	4905	500	11480	10	1	9731373	1603	-23.33	1.50	12	0.21	-706.00	10974.00	26300	20230220	-37.38	13250	20230215	24.30	26300	-37.38	20230220	13250	24.30	20230215	26300	-37.38	20230220	13250	24.30	20230215	0.90	N	065660	500	48 억	333105	N	N	1	N	N
27	20230627	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	16340	-70	5	-0.43	322921650	19813	66.44	16470	16570	16080	21300	11490	16410	16298.47	3.42	0	979	17030	16720	16100	15790	15170	16875	15945	49	4905	500	11480	10	1	9731373	1590	-23.14	1.49	12	0.20	-706.00	10974.00	26300	20230220	-37.87	13250	20230215	23.32	26300	-37.87	20230220	13250	23.32	20230215	26300	-37.87	20230220	13250	23.32	20230215	0.90	N	065660	500	48 억	333105	N	N	0	N	N
28	20230627	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	16370	-40	5	-0.24	274882910	16877	56.59	16470	16570	16080	21300	11490	16410	16287.43	3.42	0	-81	17030	16720	16100	15790	15170	16875	15945	49	4905	500	11480	10	1	9731373	1593	-23.19	1.49	12	0.17	-706.00	10974.00	26300	20230220	-37.76	13250	20230215	23.55	26300	-37.76	20230220	13250	23.55	20230215	26300	-37.76	20230220	13250	23.55	20230215	0.90	N	065660	500	48 억	333105	N	N	0	N	N
29	20230627	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	16370	-40	5	-0.24	231895000	14256	47.81	16470	16500	16080	21300	11490	16410	16266.48	3.42	0	-174	17030	16720	16100	15790	15170	16875	15945	49	4905	500	11480	10	1	9731373	1593	-23.19	1.49	12	0.15	-706.00	10974.00	26300	20230220	-37.76	13250	20230215	23.55	26300	-37.76	20230220	13250	23.55	20230215	26300	-37.76	20230220	13250	23.55	20230215	0.90	N	065660	500	48 억	333105	N	N	0	N	N
30	20230627	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	16370	-40	5	-0.24	206142540	12685	42.54	16470	16480	16080	21300	11490	16410	16250.89	3.42	0	-681	17030	16720	16100	15790	15170	16875	15945	49	4905	500	11480	10	1	9731373	1593	-23.19	1.49	12	0.13	-706.00	10974.00	26300	20230220	-37.76	13250	20230215	23.55	26300	-37.76	20230220	13250	23.55	20230215	26300	-37.76	20230220	13250	23.55	20230215	0.90	N	065660	500	48 억	333105	N	N	0	N	N
31	20230627	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	16280	-130	5	-0.79	173877390	10710	35.91	16470	16480	16080	21300	11490	16410	16235.05	3.42	0	-1499	17030	16720	16100	15790	15170	16875	15945	49	4905	500	11480	10	1	9731373	1584	-23.06	1.48	12	0.11	-706.00	10974.00	26300	20230220	-38.10	13250	20230215	22.87	26300	-38.10	20230220	13250	22.87	20230215	26300	-38.10	20230220	13250	22.87	20230215	0.90	N	065660	500	48 억	333105	N	N	0	N	N
32	20230627	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	16150	-260	5	-1.58	116162040	7147	23.97	16470	16480	16080	21300	11490	16410	16253.26	3.42	0	-1865	17030	16720	16100	15790	15170	16875	15945	49	4905	500	11480	10	1	9731373	1572	-22.88	1.47	12	0.07	-706.00	10974.00	26300	20230220	-38.59	13250	20230215	21.89	26300	-38.59	20230220	13250	21.89	20230215	26300	-38.59	20230220	13250	21.89	20230215	0.90	N	065660	500	48 억	333105	N	N	0	N	N
33	20230627	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	16150	-260	5	-1.58	18584870	1136	3.81	16470	16480	16080	21300	11490	16410	16359.92	3.42	0	-75	17030	16720	16100	15790	15170	16875	15945	49	4905	500	11480	10	1	9731373	1572	-22.88	1.47	12	0.01	-706.00	10974.00	26300	20230220	-38.59	13250	20230215	21.89	26300	-38.59	20230220	13250	21.89	20230215	26300	-38.59	20230220	13250	21.89	20230215	0.90	N	065660	500	48 억	333105	N	N	0	N	N
34	20230626	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	16410	540	2	3.40	476278060	29713	105.48	15840	16410	15480	20600	11110	15870	16029.28	3.32	0	10323	16430	16150	15870	15590	15310	16290	15730	49	4745	500	11100	10	1	9731373	1597	-23.24	1.50	12	0.31	-706.00	10974.00	26300	20230220	-37.60	13250	20230215	23.85	26300	-37.60	20230220	13250	23.85	20230215	26300	-37.60	20230220	13250	23.85	20230215	0.90	N	065660	500	48 억	322783	N	N	0	N	N
35	20230626	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	16410	540	2	3.40	461404390	28805	102.25	15840	16410	15480	20600	11110	15870	16018.20	3.32	0	10061	16430	16150	15870	15590	15310	16290	15730	49	4745	500	11100	10	1	9731373	1597	-23.24	1.50	12	0.30	-706.00	10974.00	26300	20230220	-37.60	13250	20230215	23.85	26300	-37.60	20230220	13250	23.85	20230215	26300	-37.60	20230220	13250	23.85	20230215	0.90	N	065660	500	48 억	322783	N	N	0	N	N
36	20230626	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	16130	260	2	1.64	338309470	21206	75.28	15840	16350	15480	20600	11110	15870	15953.48	3.32	0	5569	16430	16150	15870	15590	15310	16290	15730	49	4745	500	11100	10	1	9731373	1570	-22.85	1.47	12	0.22	-706.00	10974.00	26300	20230220	-38.67	13250	20230215	21.74	26300	-38.67	20230220	13250	21.74	20230215	26300	-38.67	20230220	13250	21.74	20230215	0.90	N	065660	500	48 억	322783	N	N	0	N	N
37	20230626	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	16070	200	2	1.26	293304520	18415	65.37	15840	16350	15480	20600	11110	15870	15927.48	3.32	0	4937	16430	16150	15870	15590	15310	16290	15730	49	4745	500	11100	10	1	9731373	1564	-22.76	1.46	12	0.19	-706.00	10974.00	26300	20230220	-38.90	13250	20230215	21.28	26300	-38.90	20230220	13250	21.28	20230215	26300	-38.90	20230220	13250	21.28	20230215	0.90	N	065660	500	48 억	322783	N	N	0	N	N
38	20230626	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	15950	80	2	0.50	251236230	15780	56.02	15840	16350	15480	20600	11110	15870	15921.18	3.32	0	3883	16430	16150	15870	15590	15310	16290	15730	49	4745	500	11100	10	1	9731373	1552	-22.59	1.45	12	0.16	-706.00	10974.00	26300	20230220	-39.35	13250	20230215	20.38	26300	-39.35	20230220	13250	20.38	20230215	26300	-39.35	20230220	13250	20.38	20230215	0.90	N	065660	500	48 억	322783	N	N	0	N	N
39	20230626	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	16220	350	2	2.21	190275480	11987	42.55	15840	16350	15480	20600	11110	15870	15873.49	3.32	0	2444	16430	16150	15870	15590	15310	16290	15730	49	4745	500	11100	10	1	9731373	1578	-22.97	1.48	12	0.12	-706.00	10974.00	26300	20230220	-38.33	13250	20230215	22.42	26300	-38.33	20230220	13250	22.42	20230215	26300	-38.33	20230220	13250	22.42	20230215	0.90	N	065660	500	48 억	322783	N	N	0	N	N
40	20230626	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	15970	100	2	0.63	96835980	6192	21.98	15840	16020	15480	20600	11110	15870	15638.89	3.32	0	1052	16430	16150	15870	15590	15310	16290	15730	49	4745	500	11100	10	1	9731373	1554	-22.62	1.46	12	0.06	-706.00	10974.00	26300	20230220	-39.28	13250	20230215	20.53	26300	-39.28	20230220	13250	20.53	20230215	26300	-39.28	20230220	13250	20.53	20230215	0.90	N	065660	500	48 억	322783	N	N	0	N	N
41	20230626	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	15670	-200	5	-1.26	17044580	1080	3.83	15840	16020	15670	20600	11110	15870	15782.02	3.32	0	-797	16430	16150	15870	15590	15310	16290	15730	49	4745	500	11100	10	1	9731373	1525	-22.20	1.43	12	0.01	-706.00	10974.00	26300	20230220	-40.42	13250	20230215	18.26	26300	-40.42	20230220	13250	18.26	20230215	26300	-40.42	20230220	13250	18.26	20230215	0.90	N	065660	500	48 억	322783	N	N	0	N	N
42	20230623	165758	57	100.00	KOSDAQ	유통	N	N	N	N	N	15870	-80	5	-0.50	442836060	28098	107.10	15800	16150	15590	20700	11170	15950	15760.19	3.26	0	5554	16670	16310	16110	15750	15550	16210	15650	49	4765	500	11160	10	1	9731373	1544	-22.48	1.45	12	0.29	-706.00	10974.00	26300	20230220	-39.66	13250	20230215	19.77	26300	-39.66	20230220	13250	19.77	20230215	26300	-39.66	20230220	13250	19.77	20230215	0.91	N	065660	500	48 억	317163	N	N	0	N	N
43	20230623	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	15640	-310	5	-1.94	341704440	21684	82.65	15800	16150	15590	20700	11170	15950	15758.37	3.26	0	3435	16670	16310	16110	15750	15550	16210	15650	49	4765	500	11160	10	1	9731373	1522	-22.15	1.43	12	0.22	-706.00	10974.00	26300	20230220	-40.53	13250	20230215	18.04	26300	-40.53	20230220	13250	18.04	20230215	26300	-40.53	20230220	13250	18.04	20230215	0.91	N	065660	500	48 억	317163	N	N	0	N	N
44	20230622	160137	57	100.00	KOSDAQ	유통	N	N	N	N	N	15950	-240	5	-1.48	421153390	26235	226.83	16470	16470	15910	21000	11340	16190	16053.13	3.22	0	4066	16856	16522	16356	16022	15856	16440	15940	49	4830	500	11330	10	1	9731373	1552	-22.59	1.45	12	0.27	-706.00	10974.00	26300	20230220	-39.35	13250	20230215	20.38	26300	-39.35	20230220	13250	20.38	20230215	26300	-39.35	20230220	13250	20.38	20230215	0.90	N	065660	500	48 억	313095	N	N	0	N	N
45	20230622	150257	57	100.00	KOSDAQ	유통	N	N	N	N	N	15970	-220	5	-1.36	407862360	25402	219.63	16470	16470	15910	21000	11340	16190	16056.31	3.22	0	3834	16856	16522	16356	16022	15856	16440	15940	49	4830	500	11330	10	1	9731373	1554	-22.62	1.46	12	0.26	-706.00	10974.00	26300	20230220	-39.28	13250	20230215	20.53	26300	-39.28	20230220	13250	20.53	20230215	26300	-39.28	20230220	13250	20.53	20230215	0.90	N	065660	500	48 억	313095	N	N	0	N	N
46	20230622	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	15980	-210	5	-1.30	373058130	23222	200.78	16470	16470	15910	21000	11340	16190	16064.86	3.22	0	3506	16856	16522	16356	16022	15856	16440	15940	49	4830	500	11330	10	1	9731373	1555	-22.63	1.46	12	0.24	-706.00	10974.00	26300	20230220	-39.24	13250	20230215	20.60	26300	-39.24	20230220	13250	20.60	20230215	26300	-39.24	20230220	13250	20.60	20230215	0.90	N	065660	500	48 억	313095	N	N	0	N	N
47	20230622	130237	57	100.00	KOSDAQ	유통	N	N	N	N	N	16020	-170	5	-1.05	299758940	18637	161.14	16470	16470	15910	21000	11340	16190	16084.08	3.22	0	2217	16856	16522	16356	16022	15856	16440	15940	49	4830	500	11330	10	1	9731373	1559	-22.69	1.46	12	0.19	-706.00	10974.00	26300	20230220	-39.09	13250	20230215	20.91	26300	-39.09	20230220	13250	20.91	20230215	26300	-39.09	20230220	13250	20.91	20230215	0.90	N	065660	500	48 억	313095	N	N	0	N	N
48	20230622	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	16060	-130	5	-0.80	272780620	16956	146.60	16470	16470	15910	21000	11340	16190	16087.56	3.22	0	1680	16856	16522	16356	16022	15856	16440	15940	49	4830	500	11330	10	1	9731373	1563	-22.75	1.46	12	0.17	-706.00	10974.00	26300	20230220	-38.94	13250	20230215	21.21	26300	-38.94	20230220	13250	21.21	20230215	26300	-38.94	20230220	13250	21.21	20230215	0.90	N	065660	500	48 억	313095	N	N	0	N	N
49	20230622	110638	57	100.00	KOSDAQ	유통	N	N	N	N	N	16060	-130	5	-0.80	184838330	11495	99.39	16470	16470	15910	21000	11340	16190	16079.89	3.22	0	260	16856	16522	16356	16022	15856	16440	15940	49	4830	500	11330	10	1	9731373	1563	-22.75	1.46	12	0.12	-706.00	10974.00	26300	20230220	-38.94	13250	20230215	21.21	26300	-38.94	20230220	13250	21.21	20230215	26300	-38.94	20230220	13250	21.21	20230215	0.90	N	065660	500	48 억	313095	N	N	0	N	N
50	20230622	100122	57	100.00	KOSDAQ	유통	N	N	N	N	N	16120	-70	5	-0.43	50122350	3094	26.75	16470	16470	16110	21000	11340	16190	16199.85	3.22	0	-997	16856	16522	16356	16022	15856	16440	15940	49	4830	500	11330	10	1	9731373	1569	-22.83	1.47	12	0.03	-706.00	10974.00	26300	20230220	-38.71	13250	20230215	21.66	26300	-38.71	20230220	13250	21.66	20230215	26300	-38.71	20230220	13250	21.66	20230215	0.90	N	065660	500	48 억	313095	N	N	0	N	N
51	20230622	091004	57	100.00	KOSDAQ	유통	N	N	N	N	N	16230	40	2	0.25	5401630	331	2.86	16470	16470	16230	21000	11340	16190	16319.12	3.22	0	-43	16856	16522	16356	16022	15856	16440	15940	49	4830	500	11330	10	1	9731373	1579	-22.99	1.48	12	0.00	-706.00	10974.00	26300	20230220	-38.29	13250	20230215	22.49	26300	-38.29	20230220	13250	22.49	20230215	26300	-38.29	20230220	13250	22.49	20230215	0.90	N	065660	500	48 억	313095	N	N	0	N	N
52	20230621	161005	57	100.00	KOSDAQ	유통	N	N	N	N	N	16190	-230	5	-1.40	186453730	11393	63.76	16510	16690	16190	21300	11500	16420	16365.72	3.25	0	-3380	17153	16786	16553	16186	15953	16670	16070	49	4900	500	11490	10	1	9731373	1576	-22.93	1.48	12	0.12	-706.00	10974.00	26300	20230220	-38.44	13250	20230215	22.19	26300	-38.44	20230220	13250	22.19	20230215	26300	-38.44	20230220	13250	22.19	20230215	0.90	N	065660	500	48 억	316475	N	N	0	N	N
53	20230621	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	16210	-210	5	-1.28	177041030	10812	60.51	16510	16690	16210	21300	11500	16420	16374.49	3.25	0	-3246	17153	16786	16553	16186	15953	16670	16070	49	4900	500	11490	10	1	9731373	1577	-22.96	1.48	12	0.11	-706.00	10974.00	26300	20230220	-38.37	13250	20230215	22.34	26300	-38.37	20230220	13250	22.34	20230215	26300	-38.37	20230220	13250	22.34	20230215	0.90	N	065660	500	48 억	316475	N	N	0	N	N
54	20230621	140153	57	100.00	KOSDAQ	유통	N	N	N	N	N	16230	-190	5	-1.16	147952920	9020	50.48	16510	16690	16230	21300	11500	16420	16402.76	3.25	0	-2964	17153	16786	16553	16186	15953	16670	16070	49	4900	500	11490	10	1	9731373	1579	-22.99	1.48	12	0.09	-706.00	10974.00	26300	20230220	-38.29	13250	20230215	22.49	26300	-38.29	20230220	13250	22.49	20230215	26300	-38.29	20230220	13250	22.49	20230215	0.90	N	065660	500	48 억	316475	N	N	0	N	N
55	20230621	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	16280	-140	5	-0.85	134002410	8164	45.69	16510	16690	16230	21300	11500	16420	16413.82	3.25	0	-3173	17153	16786	16553	16186	15953	16670	16070	49	4900	500	11490	10	1	9731373	1584	-23.06	1.48	12	0.08	-706.00	10974.00	26300	20230220	-38.10	13250	20230215	22.87	26300	-38.10	20230220	13250	22.87	20230215	26300	-38.10	20230220	13250	22.87	20230215	0.90	N	065660	500	48 억	316475	N	N	0	N	N
56	20230621	120711	57	100.00	KOSDAQ	유통	N	N	N	N	N	16410	-10	5	-0.06	118425440	7209	40.34	16510	16690	16300	21300	11500	16420	16427.44	3.25	0	-2790	17153	16786	16553	16186	15953	16670	16070	49	4900	500	11490	10	1	9731373	1597	-23.24	1.50	12	0.07	-706.00	10974.00	26300	20230220	-37.60	13250	20230215	23.85	26300	-37.60	20230220	13250	23.85	20230215	26300	-37.60	20230220	13250	23.85	20230215	0.90	N	065660	500	48 억	316475	N	N	0	N	N
57	20230621	110926	57	100.00	KOSDAQ	유통	N	N	N	N	N	16360	-60	5	-0.37	82236570	4994	27.95	16510	16690	16360	21300	11500	16420	16467.07	3.25	0	-2193	17153	16786	16553	16186	15953	16670	16070	49	4900	500	11490	10	1	9731373	1592	-23.17	1.49	12	0.05	-706.00	10974.00	26300	20230220	-37.79	13250	20230215	23.47	26300	-37.79	20230220	13250	23.47	20230215	26300	-37.79	20230220	13250	23.47	20230215	0.90	N	065660	500	48 억	316475	N	N	0	N	N
58	20230621	101024	57	100.00	KOSDAQ	유통	N	N	N	N	N	16470	50	2	0.30	41339440	2500	13.99	16510	16690	16430	21300	11500	16420	16535.78	3.25	0	-570	17153	16786	16553	16186	15953	16670	16070	49	4900	500	11490	10	1	9731373	1603	-23.33	1.50	12	0.03	-706.00	10974.00	26300	20230220	-37.38	13250	20230215	24.30	26300	-37.38	20230220	13250	24.30	20230215	26300	-37.38	20230220	13250	24.30	20230215	0.90	N	065660	500	48 억	316475	N	N	0	N	N
59	20230621	090812	57	100.00	KOSDAQ	유통	N	N	N	N	N	16530	110	2	0.67	10547250	635	3.55	16510	16690	16510	21300	11500	16420	16609.84	3.25	0	-132	17153	16786	16553	16186	15953	16670	16070	49	4900	500	11490	10	1	9731373	1609	-23.41	1.51	12	0.01	-706.00	10974.00	26300	20230220	-37.15	13250	20230215	24.75	26300	-37.15	20230220	13250	24.75	20230215	26300	-37.15	20230220	13250	24.75	20230215	0.90	N	065660	500	48 억	316475	N	N	0	N	N
60	20230620	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	16420	-10	5	-0.06	290955010	17563	52.06	16470	16920	16320	21350	11510	16430	16566.36	3.26	0	-1161	17856	17142	16566	15852	15276	16855	15565	49	4920	500	11500	10	1	9731373	1598	-23.26	1.50	12	0.18	-706.00	10974.00	26300	20230220	-37.57	13250	20230215	23.92	26300	-37.57	20230220	13250	23.92	20230215	26300	-37.57	20230220	13250	23.92	20230215	0.89	N	065660	500	48 억	317636	N	N	0	N	N
61	20230620	150129	57	100.00	KOSDAQ	유통	N	N	N	N	N	16480	50	2	0.30	275939870	16647	49.34	16470	16920	16320	21350	11510	16430	16575.95	3.26	0	-1229	17856	17142	16566	15852	15276	16855	15565	49	4920	500	11500	10	1	9731373	1604	-23.34	1.50	12	0.17	-706.00	10974.00	26300	20230220	-37.34	13250	20230215	24.38	26300	-37.34	20230220	13250	24.38	20230215	26300	-37.34	20230220	13250	24.38	20230215	0.89	N	065660	500	48 억	317636	N	N	0	N	N
62	20230620	140238	57	100.00	KOSDAQ	유통	N	N	N	N	N	16610	180	2	1.10	258897560	15615	46.29	16470	16920	16320	21350	11510	16430	16580.06	3.26	0	-1239	17856	17142	16566	15852	15276	16855	15565	49	4920	500	11500	10	1	9731373	1616	-23.53	1.51	12	0.16	-706.00	10974.00	26300	20230220	-36.84	13250	20230215	25.36	26300	-36.84	20230220	13250	25.36	20230215	26300	-36.84	20230220	13250	25.36	20230215	0.89	N	065660	500	48 억	317636	N	N	0	N	N
63	20230620	130150	57	100.00	KOSDAQ	유통	N	N	N	N	N	16660	230	2	1.40	246155910	14846	44.01	16470	16920	16320	21350	11510	16430	16580.62	3.26	0	-1334	17856	17142	16566	15852	15276	16855	15565	49	4920	500	11500	10	1	9731373	1621	-23.60	1.52	12	0.15	-706.00	10974.00	26300	20230220	-36.65	13250	20230215	25.74	26300	-36.65	20230220	13250	25.74	20230215	26300	-36.65	20230220	13250	25.74	20230215	0.89	N	065660	500	48 억	317636	N	N	0	N	N
64	20230620	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	16680	250	2	1.52	217449030	13123	38.90	16470	16920	16320	21350	11510	16430	16570.07	3.26	0	-1292	17856	17142	16566	15852	15276	16855	15565	49	4920	500	11500	10	1	9731373	1623	-23.63	1.52	12	0.13	-706.00	10974.00	26300	20230220	-36.58	13250	20230215	25.89	26300	-36.58	20230220	13250	25.89	20230215	26300	-36.58	20230220	13250	25.89	20230215	0.89	N	065660	500	48 억	317636	N	N	0	N	N
65	20230620	110900	57	100.00	KOSDAQ	유통	N	N	N	N	N	16450	20	2	0.12	139294100	8421	24.96	16470	16920	16320	21350	11510	16430	16541.28	3.26	0	-99	17856	17142	16566	15852	15276	16855	15565	49	4920	500	11500	10	1	9731373	1601	-23.30	1.50	12	0.09	-706.00	10974.00	26300	20230220	-37.45	13250	20230215	24.15	26300	-37.45	20230220	13250	24.15	20230215	26300	-37.45	20230220	13250	24.15	20230215	0.89	N	065660	500	48 억	317636	N	N	0	N	N
66	20230620	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	16600	170	2	1.03	117692690	7110	21.08	16470	16920	16320	21350	11510	16430	16553.12	3.26	0	171	17856	17142	16566	15852	15276	16855	15565	49	4920	500	11500	10	1	9731373	1615	-23.51	1.51	12	0.07	-706.00	10974.00	26300	20230220	-36.88	13250	20230215	25.28	26300	-36.88	20230220	13250	25.28	20230215	26300	-36.88	20230220	13250	25.28	20230215	0.89	N	065660	500	48 억	317636	N	N	0	N	N
67	20230620	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	16430	0	3	0.00	3043970	185	0.55	16470	16490	16430	21350	11510	16430	16453.89	3.26	0	-105	17856	17142	16566	15852	15276	16855	15565	49	4920	500	11500	10	1	9731373	1599	-23.27	1.50	12	0.00	-706.00	10974.00	26300	20230220	-37.53	13250	20230215	24.00	26300	-37.53	20230220	13250	24.00	20230215	26300	-37.53	20230220	13250	24.00	20230215	0.89	N	065660	500	48 억	317636	N	N	0	N	N
68	20230619	160721	57	100.00	KOSDAQ	유통	N	N	N	N	N	16430	-420	5	-2.49	547199870	33512	109.66	17280	17280	15990	21900	11800	16850	16328.46	3.18	0	7999	17523	17186	16893	16556	16263	17355	16725	49	5050	500	11790	10	1	9731373	1599	-23.27	1.50	12	0.34	-706.00	10974.00	26300	20230220	-37.53	13250	20230215	24.00	26300	-37.53	20230220	13250	24.00	20230215	26300	-37.53	20230220	13250	24.00	20230215	0.89	N	065660	500	48 억	309637	N	N	0	N	N
69	20230619	150731	57	100.00	KOSDAQ	유통	N	N	N	N	N	16270	-580	5	-3.44	516489840	31627	103.49	17280	17280	15990	21900	11800	16850	16330.66	3.18	0	6695	17523	17186	16893	16556	16263	17355	16725	49	5050	500	11790	10	1	9731373	1583	-23.05	1.48	12	0.33	-706.00	10974.00	26300	20230220	-38.14	13250	20230215	22.79	26300	-38.14	20230220	13250	22.79	20230215	26300	-38.14	20230220	13250	22.79	20230215	0.89	N	065660	500	48 억	309637	N	N	0	N	N
70	20230619	140152	57	100.00	KOSDAQ	유통	N	N	N	N	N	16120	-730	5	-4.33	462891230	28315	92.65	17280	17280	15990	21900	11800	16850	16347.92	3.18	0	5661	17523	17186	16893	16556	16263	17355	16725	49	5050	500	11790	10	1	9731373	1569	-22.83	1.47	12	0.29	-706.00	10974.00	26300	20230220	-38.71	13250	20230215	21.66	26300	-38.71	20230220	13250	21.66	20230215	26300	-38.71	20230220	13250	21.66	20230215	0.89	N	065660	500	48 억	309637	N	N	0	N	N
71	20230619	130320	57	100.00	KOSDAQ	유통	N	N	N	N	N	16240	-610	5	-3.62	382622320	23350	76.40	17280	17280	15990	21900	11800	16850	16386.39	3.18	0	5094	17523	17186	16893	16556	16263	17355	16725	49	5050	500	11790	10	1	9731373	1580	-23.00	1.48	12	0.24	-706.00	10974.00	26300	20230220	-38.25	13250	20230215	22.57	26300	-38.25	20230220	13250	22.57	20230215	26300	-38.25	20230220	13250	22.57	20230215	0.89	N	065660	500	48 억	309637	N	N	0	N	N
72	20230619	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	16340	-510	5	-3.03	337542800	20576	67.33	17280	17280	15990	21900	11800	16850	16404.69	3.18	0	4238	17523	17186	16893	16556	16263	17355	16725	49	5050	500	11790	10	1	9731373	1590	-23.14	1.49	12	0.21	-706.00	10974.00	26300	20230220	-37.87	13250	20230215	23.32	26300	-37.87	20230220	13250	23.32	20230215	26300	-37.87	20230220	13250	23.32	20230215	0.89	N	065660	500	48 억	309637	N	N	0	N	N
73	20230619	110155	57	100.00	KOSDAQ	유통	N	N	N	N	N	16320	-530	5	-3.15	271135620	16498	53.98	17280	17280	15990	21900	11800	16850	16434.45	3.18	0	3774	17523	17186	16893	16556	16263	17355	16725	49	5050	500	11790	10	1	9731373	1588	-23.12	1.49	12	0.17	-706.00	10974.00	26300	20230220	-37.95	13250	20230215	23.17	26300	-37.95	20230220	13250	23.17	20230215	26300	-37.95	20230220	13250	23.17	20230215	0.89	N	065660	500	48 억	309637	N	N	0	N	N
74	20230619	100213	57	100.00	KOSDAQ	유통	N	N	N	N	N	16550	-300	5	-1.78	220187000	13389	43.81	17280	17280	15990	21900	11800	16850	16445.37	3.18	0	3997	17523	17186	16893	16556	16263	17355	16725	49	5050	500	11790	10	1	9731373	1611	-23.44	1.51	12	0.14	-706.00	10974.00	26300	20230220	-37.07	13250	20230215	24.91	26300	-37.07	20230220	13250	24.91	20230215	26300	-37.07	20230220	13250	24.91	20230215	0.89	N	065660	500	48 억	309637	N	N	0	N	N
75	20230619	090104	57	100.00	KOSDAQ	유통	N	N	N	N	N	17020	170	2	1.01	1888830	110	0.36	17280	17280	16920	21900	11800	16850	17171.18	3.18	0	-31	17523	17186	16893	16556	16263	17355	16725	49	5050	500	11790	10	1	9731373	1656	-24.11	1.55	12	0.00	-706.00	10974.00	26300	20230220	-35.29	13250	20230215	28.45	26300	-35.29	20230220	13250	28.45	20230215	26300	-35.29	20230220	13250	28.45	20230215	0.89	N	065660	500	48 억	309637	N	N	0	N	N
76	20230616	160918	57	100.00	KOSDAQ	유통	N	N	N	N	N	16850	50	2	0.30	513931950	30549	46.05	16680	17230	16600	21800	11760	16800	16823.20	3.13	0	4428	18086	17442	17056	16412	16026	17250	16220	49	5020	500	11760	10	1	9731373	1640	-23.87	1.54	12	0.31	-706.00	10974.00	26300	20230220	-35.93	13250	20230215	27.17	26300	-35.93	20230220	13250	27.17	20230215	26300	-35.93	20230220	13250	27.17	20230215	0.89	N	065660	500	48 억	305002	N	N	0	N	N
77	20230616	150710	57	100.00	KOSDAQ	유통	N	N	N	N	N	16650	-150	5	-0.89	499263060	29675	44.73	16680	17230	16600	21800	11760	16800	16824.37	3.13	0	4186	18086	17442	17056	16412	16026	17250	16220	49	5020	500	11760	10	1	9731373	1620	-23.58	1.52	12	0.30	-706.00	10974.00	26300	20230220	-36.69	13250	20230215	25.66	26300	-36.69	20230220	13250	25.66	20230215	26300	-36.69	20230220	13250	25.66	20230215	0.89	N	065660	500	48 억	305002	N	N	0	N	N
78	20230616	141023	57	100.00	KOSDAQ	유통	N	N	N	N	N	16750	-50	5	-0.30	450827260	26781	40.37	16680	17230	16600	21800	11760	16800	16833.85	3.13	0	2992	18086	17442	17056	16412	16026	17250	16220	49	5020	500	11760	10	1	9731373	1630	-23.73	1.53	12	0.28	-706.00	10974.00	26300	20230220	-36.31	13250	20230215	26.42	26300	-36.31	20230220	13250	26.42	20230215	26300	-36.31	20230220	13250	26.42	20230215	0.89	N	065660	500	48 억	305002	N	N	0	N	N
79	20230616	130802	57	100.00	KOSDAQ	유통	N	N	N	N	N	16840	40	2	0.24	401159360	23828	35.92	16680	17230	16600	21800	11760	16800	16835.63	3.13	0	3275	18086	17442	17056	16412	16026	17250	16220	49	5020	500	11760	10	1	9731373	1639	-23.85	1.53	12	0.24	-706.00	10974.00	26300	20230220	-35.97	13250	20230215	27.09	26300	-35.97	20230220	13250	27.09	20230215	26300	-35.97	20230220	13250	27.09	20230215	0.89	N	065660	500	48 억	305002	N	N	0	N	N
80	20230616	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	16640	-160	5	-0.95	307703610	18243	27.50	16680	17230	16640	21800	11760	16800	16866.94	3.13	0	3250	18086	17442	17056	16412	16026	17250	16220	49	5020	500	11760	10	1	9731373	1619	-23.57	1.52	12	0.19	-706.00	10974.00	26300	20230220	-36.73	13250	20230215	25.58	26300	-36.73	20230220	13250	25.58	20230215	26300	-36.73	20230220	13250	25.58	20230215	0.89	N	065660	500	48 억	305002	N	N	0	N	N
81	20230616	110236	57	100.00	KOSDAQ	유통	N	N	N	N	N	16890	90	2	0.54	216970930	12824	19.33	16680	17230	16650	21800	11760	16800	16919.13	3.13	0	2055	18086	17442	17056	16412	16026	17250	16220	49	5020	500	11760	10	1	9731373	1644	-23.92	1.54	12	0.13	-706.00	10974.00	26300	20230220	-35.78	13250	20230215	27.47	26300	-35.78	20230220	13250	27.47	20230215	26300	-35.78	20230220	13250	27.47	20230215	0.89	N	065660	500	48 억	305002	N	N	0	N	N
82	20230616	100939	57	100.00	KOSDAQ	유통	N	N	N	N	N	16910	110	2	0.65	115988260	6897	10.40	16680	17090	16650	21800	11760	16800	16817.20	3.13	0	2680	18086	17442	17056	16412	16026	17250	16220	49	5020	500	11760	10	1	9731373	1646	-23.95	1.54	12	0.07	-706.00	10974.00	26300	20230220	-35.70	13250	20230215	27.62	26300	-35.70	20230220	13250	27.62	20230215	26300	-35.70	20230220	13250	27.62	20230215	0.89	N	065660	500	48 억	305002	N	N	0	N	N
83	20230616	090404	57	100.00	KOSDAQ	유통	N	N	N	N	N	16820	20	2	0.12	7873610	470	0.71	16680	17090	16680	21800	11760	16800	16752.36	3.13	0	113	18086	17442	17056	16412	16026	17250	16220	49	5020	500	11760	10	1	9731373	1637	-23.82	1.53	12	0.00	-706.00	10974.00	26300	20230220	-36.05	13250	20230215	26.94	26300	-36.05	20230220	13250	26.94	20230215	26300	-36.05	20230220	13250	26.94	20230215	0.89	N	065660	500	48 억	305002	N	N	0	N	N
84	20230615	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	16690	-780	5	-4.46	1084260000	64078	151.61	17470	17700	16670	22700	12230	17470	16920.94	3.16	0	-4540	18576	18022	17736	17182	16896	17880	17040	49	5235	500	12220	10	1	9731373	1624	-23.64	1.52	12	0.66	-706.00	10974.00	26300	20230220	-36.54	13250	20230215	25.96	26300	-36.54	20230220	13250	25.96	20230215	26300	-36.54	20230220	13250	25.96	20230215	0.87	N	065660	500	48 억	307108	N	N	0	N	N
85	20230615	141143	57	100.00	KOSDAQ	유통	N	N	N	N	N	16790	-680	5	-3.89	925310780	54584	129.14	17470	17700	16770	22700	12230	17470	16952.05	3.16	0	-4345	18576	18022	17736	17182	16896	17880	17040	49	5235	500	12220	10	1	9731373	1634	-23.78	1.53	12	0.56	-706.00	10974.00	26300	20230220	-36.16	13250	20230215	26.72	26300	-36.16	20230220	13250	26.72	20230215	26300	-36.16	20230220	13250	26.72	20230215	0.87	N	065660	500	48 억	307108	N	N	0	N	N
86	20230615	130758	57	100.00	KOSDAQ	유통	N	N	N	N	N	16800	-670	5	-3.84	857599630	50552	119.60	17470	17700	16770	22700	12230	17470	16964.70	3.16	0	-4379	18576	18022	17736	17182	16896	17880	17040	49	5235	500	12220	10	1	9731373	1635	-23.80	1.53	12	0.52	-706.00	10974.00	26300	20230220	-36.12	13250	20230215	26.79	26300	-36.12	20230220	13250	26.79	20230215	26300	-36.12	20230220	13250	26.79	20230215	0.87	N	065660	500	48 억	307108	N	N	0	N	N
87	20230615	120556	57	100.00	KOSDAQ	유통	N	N	N	N	N	16780	-690	5	-3.95	806877460	47531	112.46	17470	17700	16770	22700	12230	17470	16975.81	3.16	0	-3855	18576	18022	17736	17182	16896	17880	17040	49	5235	500	12220	10	1	9731373	1633	-23.77	1.53	12	0.49	-706.00	10974.00	26300	20230220	-36.20	13250	20230215	26.64	26300	-36.20	20230220	13250	26.64	20230215	26300	-36.20	20230220	13250	26.64	20230215	0.87	N	065660	500	48 억	307108	N	N	0	N	N
88	20230615	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	16790	-680	5	-3.89	754896340	44435	105.13	17470	17700	16770	22700	12230	17470	16988.78	3.16	0	-3284	18576	18022	17736	17182	16896	17880	17040	49	5235	500	12220	10	1	9731373	1634	-23.78	1.53	12	0.46	-706.00	10974.00	26300	20230220	-36.16	13250	20230215	26.72	26300	-36.16	20230220	13250	26.72	20230215	26300	-36.16	20230220	13250	26.72	20230215	0.87	N	065660	500	48 억	307108	N	N	0	N	N
89	20230611	184719	57	100.00	KOSDAQ	유통	N	N	N	N	N	18520	210	2	1.15	435228430	23450	107.17	18310	19000	18310	23800	12820	18310	18559.10	3.23	-1626	-1606	18950	18630	18340	18020	17730	18790	18180	49	5490	500	12810	10	1	9731373	1802	-26.23	1.69	12	0.24	-706.00	10974.00	29350	20220608	-36.90	13250	20230215	39.77	26300	-29.58	20230220	13250	39.77	20230215	26300	-29.58	20230220	13250	39.77	20230215	0.91	N	065660	500	48 억	313985	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History