KissMeData/066430/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	27	2	2.17	450614354	364476	26.03	1243	1271	1218	1615	871	1243	1236.33	6.54	0	-26609	1321	1282	1239	1200	1157	1301	1219	194	372	500	820	1	1	38829988	493	40.97	1.20	12	0.94	31.00	1059.00	1674	20220629	-24.13	744	20220927	70.70	1350	-5.93	20230523	807	57.37	20230310	2195	-42.14	20220630	807	57.37	20230310	1.34	N	066430	500	194 억	2537563	N	N	N	N
3	20230630	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1266	23	2	1.85	407188101	330238	23.59	1243	1271	1218	1615	871	1243	1233.01	6.54	0	-29669	1321	1282	1239	1200	1157	1301	1219	194	372	500	820	1	1	38829988	492	40.84	1.20	12	0.85	31.00	1059.00	1674	20220629	-24.37	744	20220927	70.16	1350	-6.22	20230523	807	56.88	20230310	2195	-42.32	20220630	807	56.88	20230310	1.34	N	066430	500	194 억	2537563	N	N	N	N
4	20230630	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	-9	5	-0.72	289217959	235410	16.81	1243	1243	1218	1615	871	1243	1228.57	6.54	0	-68839	1321	1282	1239	1200	1157	1301	1219	194	372	500	820	1	1	38829988	479	39.81	1.17	12	0.61	31.00	1059.00	1674	20220629	-26.28	744	20220927	65.86	1350	-8.59	20230523	807	52.91	20230310	2195	-43.78	20220630	807	52.91	20230310	1.34	N	066430	500	194 억	2537563	N	N	N	N
5	20230630	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	-9	5	-0.72	275028797	223911	15.99	1243	1243	1218	1615	871	1243	1228.30	6.54	0	-67647	1321	1282	1239	1200	1157	1301	1219	194	372	500	820	1	1	38829988	479	39.81	1.17	12	0.58	31.00	1059.00	1674	20220629	-26.28	744	20220927	65.86	1350	-8.59	20230523	807	52.91	20230310	2195	-43.78	20220630	807	52.91	20230310	1.34	N	066430	500	194 억	2537563	N	N	N	N
6	20230630	120540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	-10	5	-0.80	186796983	151781	10.84	1243	1243	1218	1615	871	1243	1230.70	6.54	0	-44804	1321	1282	1239	1200	1157	1301	1219	194	372	500	820	1	1	38829988	479	39.77	1.16	12	0.39	31.00	1059.00	1674	20220629	-26.34	744	20220927	65.73	1350	-8.67	20230523	807	52.79	20230310	2195	-43.83	20220630	807	52.79	20230310	1.34	N	066430	500	194 억	2537563	N	N	N	N
7	20230630	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	-7	5	-0.56	153288151	124578	8.90	1243	1243	1218	1615	871	1243	1230.46	6.54	0	-28082	1321	1282	1239	1200	1157	1301	1219	194	372	500	820	1	1	38829988	480	39.87	1.17	12	0.32	31.00	1059.00	1674	20220629	-26.16	744	20220927	66.13	1350	-8.44	20230523	807	53.16	20230310	2195	-43.69	20220630	807	53.16	20230310	1.34	N	066430	500	194 억	2537563	N	N	N	N
8	20230630	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	0	3	0.00	124616300	101364	7.24	1243	1243	1218	1615	871	1243	1229.39	6.54	0	-13502	1321	1282	1239	1200	1157	1301	1219	194	372	500	820	1	1	38829988	483	40.10	1.17	12	0.26	31.00	1059.00	1674	20220629	-25.75	744	20220927	67.07	1350	-7.93	20230523	807	54.03	20230310	2195	-43.37	20220630	807	54.03	20230310	1.34	N	066430	500	194 억	2537563	N	N	N	N
9	20230630	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	-11	5	-0.88	30947170	25041	1.79	1243	1243	1230	1615	871	1243	1235.86	6.54	0	-2630	1321	1282	1239	1200	1157	1301	1219	194	372	500	820	1	1	38829988	478	39.74	1.16	12	0.06	31.00	1059.00	1674	20220629	-26.40	744	20220927	65.59	1350	-8.74	20230523	807	52.66	20230310	2195	-43.87	20220630	807	52.66	20230310	1.34	N	066430	500	194 억	2537563	N	N	N	N
10	20230629	160542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	33	2	2.73	1729039920	1399989	194.73	1210	1278	1196	1573	847	1210	1235.05	6.36	0	64412	1268	1238	1200	1170	1132	1254	1186	194	363	500	790	1	1	38829988	483	40.10	1.17	12	3.61	31.00	1059.00	1674	20220629	-25.75	744	20220927	67.07	1350	-7.93	20230523	807	54.03	20230310	2200	-43.50	20220629	807	54.03	20230310	1.15	N	066430	500	194 억	2471312	N	N	N	N
11	20230629	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	33	2	2.73	1674214103	1355698	188.57	1210	1278	1196	1573	847	1210	1234.96	6.36	0	66889	1268	1238	1200	1170	1132	1254	1186	194	363	500	790	1	1	38829988	483	40.10	1.17	12	3.49	31.00	1059.00	1674	20220629	-25.75	744	20220927	67.07	1350	-7.93	20230523	807	54.03	20230310	2200	-43.50	20220629	807	54.03	20230310	1.15	N	066430	500	194 억	2471312	N	N	N	N
12	20230629	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1256	46	2	3.80	1527449284	1238485	172.27	1210	1278	1196	1573	847	1210	1233.34	6.36	0	104223	1268	1238	1200	1170	1132	1254	1186	194	363	500	790	1	1	38829988	488	40.52	1.19	12	3.19	31.00	1059.00	1674	20220629	-24.97	744	20220927	68.82	1350	-6.96	20230523	807	55.64	20230310	2200	-42.91	20220629	807	55.64	20230310	1.15	N	066430	500	194 억	2471312	N	N	N	N
13	20230629	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	53	2	4.38	1402353974	1139269	158.47	1210	1278	1196	1573	847	1210	1230.94	6.36	0	127525	1268	1238	1200	1170	1132	1254	1186	194	363	500	790	1	1	38829988	490	40.74	1.19	12	2.93	31.00	1059.00	1674	20220629	-24.55	744	20220927	69.76	1350	-6.44	20230523	807	56.51	20230310	2200	-42.59	20220629	807	56.51	20230310	1.15	N	066430	500	194 억	2471312	N	N	N	N
14	20230629	120540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	48	2	3.97	1177328095	961862	133.79	1210	1270	1196	1573	847	1210	1224.02	6.36	0	125331	1268	1238	1200	1170	1132	1254	1186	194	363	500	790	1	1	38829988	488	40.58	1.19	12	2.48	31.00	1059.00	1674	20220629	-24.85	744	20220927	69.09	1350	-6.81	20230523	807	55.89	20230310	2200	-42.82	20220629	807	55.89	20230310	1.15	N	066430	500	194 억	2471312	N	N	N	N
15	20230629	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	21	2	1.74	698524384	579636	80.63	1210	1235	1196	1573	847	1210	1205.10	6.36	0	68888	1268	1238	1200	1170	1132	1254	1186	194	363	500	790	1	1	38829988	478	39.71	1.16	12	1.49	31.00	1059.00	1674	20220629	-26.46	744	20220927	65.46	1350	-8.81	20230523	807	52.54	20230310	2200	-44.05	20220629	807	52.54	20230310	1.15	N	066430	500	194 억	2471312	N	N	N	N
16	20230629	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	-4	5	-0.33	366318726	303247	42.18	1210	1235	1199	1573	847	1210	1207.98	6.36	0	-16962	1268	1238	1200	1170	1132	1254	1186	194	363	500	790	1	1	38829988	468	38.90	1.14	12	0.78	31.00	1059.00	1674	20220629	-27.96	744	20220927	62.10	1350	-10.67	20230523	807	49.44	20230310	2200	-45.18	20220629	807	49.44	20230310	1.15	N	066430	500	194 억	2471312	N	N	N	N
17	20230629	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	20	2	1.65	27027901	22190	3.09	1210	1230	1210	1573	847	1210	1218.33	6.36	0	1834	1268	1238	1200	1170	1132	1254	1186	194	363	500	790	1	1	38829988	478	39.68	1.16	12	0.06	31.00	1059.00	1674	20220629	-26.52	744	20220927	65.32	1350	-8.89	20230523	807	52.42	20230310	2200	-44.09	20220629	807	52.42	20230310	1.15	N	066430	500	194 억	2471312	N	N	N	N
18	20230628	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	26	2	2.20	864869879	715441	70.85	1181	1230	1162	1539	829	1184	1208.86	6.26	0	34414	1258	1221	1152	1115	1046	1239	1133	194	355	500	780	1	1	38829988	470	39.03	1.14	12	1.84	31.00	1059.00	1674	20220629	-27.72	744	20220927	62.63	1350	-10.37	20230523	807	49.94	20230310	2200	-45.00	20220629	807	49.94	20230310	1.13	N	066430	500	194 억	2432396	N	N	N	N
19	20230628	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	31	2	2.62	796156190	658673	65.23	1181	1230	1162	1539	829	1184	1208.73	6.26	0	33411	1258	1221	1152	1115	1046	1239	1133	194	355	500	780	1	1	38829988	472	39.19	1.15	12	1.70	31.00	1059.00	1674	20220629	-27.42	744	20220927	63.31	1350	-10.00	20230523	807	50.56	20230310	2200	-44.77	20220629	807	50.56	20230310	1.13	N	066430	500	194 억	2432396	N	N	N	N
20	20230628	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	39	2	3.29	596581063	495240	49.04	1181	1226	1162	1539	829	1184	1204.63	6.26	0	7544	1258	1221	1152	1115	1046	1239	1133	194	355	500	780	1	1	38829988	475	39.45	1.15	12	1.28	31.00	1059.00	1674	20220629	-26.94	744	20220927	64.38	1350	-9.41	20230523	807	51.55	20230310	2200	-44.41	20220629	807	51.55	20230310	1.13	N	066430	500	194 억	2432396	N	N	N	N
21	20230628	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	21	2	1.77	512740056	426018	42.19	1181	1226	1162	1539	829	1184	1203.56	6.26	0	-15388	1258	1221	1152	1115	1046	1239	1133	194	355	500	780	1	1	38829988	468	38.87	1.14	12	1.10	31.00	1059.00	1674	20220629	-28.02	744	20220927	61.96	1350	-10.74	20230523	807	49.32	20230310	2200	-45.23	20220629	807	49.32	20230310	1.13	N	066430	500	194 억	2432396	N	N	N	N
22	20230628	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	21	2	1.77	487287016	404876	40.09	1181	1226	1162	1539	829	1184	1203.55	6.26	0	-13549	1258	1221	1152	1115	1046	1239	1133	194	355	500	780	1	1	38829988	468	38.87	1.14	12	1.04	31.00	1059.00	1674	20220629	-28.02	744	20220927	61.96	1350	-10.74	20230523	807	49.32	20230310	2200	-45.23	20220629	807	49.32	20230310	1.13	N	066430	500	194 억	2432396	N	N	N	N
23	20230628	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	31	2	2.62	442202366	367725	36.41	1181	1226	1162	1539	829	1184	1202.54	6.26	0	-12886	1258	1221	1152	1115	1046	1239	1133	194	355	500	780	1	1	38829988	472	39.19	1.15	12	0.95	31.00	1059.00	1674	20220629	-27.42	744	20220927	63.31	1350	-10.00	20230523	807	50.56	20230310	2200	-44.77	20220629	807	50.56	20230310	1.13	N	066430	500	194 억	2432396	N	N	N	N
24	20230628	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	30	2	2.53	359086047	298588	29.57	1181	1226	1162	1539	829	1184	1202.61	6.26	0	-7434	1258	1221	1152	1115	1046	1239	1133	194	355	500	780	1	1	38829988	471	39.16	1.15	12	0.77	31.00	1059.00	1674	20220629	-27.48	744	20220927	63.17	1350	-10.07	20230523	807	50.43	20230310	2200	-44.82	20220629	807	50.43	20230310	1.13	N	066430	500	194 억	2432396	N	N	N	N
25	20230628	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-14	5	-1.18	32281201	27616	2.73	1181	1181	1162	1539	829	1184	1168.93	6.26	0	-19434	1258	1221	1152	1115	1046	1239	1133	194	355	500	780	1	1	38829988	454	37.74	1.10	12	0.07	31.00	1059.00	1674	20220629	-30.11	744	20220927	57.26	1350	-13.33	20230523	807	44.98	20230310	2200	-46.82	20220629	807	44.98	20230310	1.13	N	066430	500	194 억	2432396	N	N	N	N
26	20230627	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	97	2	8.92	1168954630	1007670	773.20	1083	1189	1083	1413	761	1087	1160.05	6.08	0	52860	1119	1103	1083	1067	1047	1111	1075	194	326	500	710	1	1	38829988	460	38.19	1.12	12	2.60	31.00	1059.00	1674	20220629	-29.27	744	20220927	59.14	1350	-12.30	20230523	807	46.72	20230310	2200	-46.18	20220629	807	46.72	20230310	1.15	N	066430	500	194 억	2362043	N	N	N	N
27	20230627	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	90	2	8.28	1133093176	977271	749.88	1083	1189	1083	1413	761	1087	1159.45	6.08	0	53093	1119	1103	1083	1067	1047	1111	1075	194	326	500	710	1	1	38829988	457	37.97	1.11	12	2.52	31.00	1059.00	1674	20220629	-29.69	744	20220927	58.20	1350	-12.81	20230523	807	45.85	20230310	2200	-46.50	20220629	807	45.85	20230310	1.15	N	066430	500	194 억	2362043	N	N	N	N
28	20230627	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	88	2	8.10	1003219155	867422	665.59	1083	1188	1083	1413	761	1087	1156.55	6.08	0	59351	1119	1103	1083	1067	1047	1111	1075	194	326	500	710	1	1	38829988	456	37.90	1.11	12	2.23	31.00	1059.00	1674	20220629	-29.81	744	20220927	57.93	1350	-12.96	20230523	807	45.60	20230310	2200	-46.59	20220629	807	45.60	20230310	1.15	N	066430	500	194 억	2362043	N	N	N	N
29	20230627	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	86	2	7.91	821448193	711152	545.68	1083	1188	1083	1413	761	1087	1155.10	6.08	0	34580	1119	1103	1083	1067	1047	1111	1075	194	326	500	710	1	1	38829988	455	37.84	1.11	12	1.83	31.00	1059.00	1674	20220629	-29.93	744	20220927	57.66	1350	-13.11	20230523	807	45.35	20230310	2200	-46.68	20220629	807	45.35	20230310	1.15	N	066430	500	194 억	2362043	N	N	N	N
30	20230627	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	90	2	8.28	559185869	488678	374.97	1083	1180	1083	1413	761	1087	1144.28	6.08	0	28201	1119	1103	1083	1067	1047	1111	1075	194	326	500	710	1	1	38829988	457	37.97	1.11	12	1.26	31.00	1059.00	1674	20220629	-29.69	744	20220927	58.20	1350	-12.81	20230523	807	45.85	20230310	2200	-46.50	20220629	807	45.85	20230310	1.15	N	066430	500	194 억	2362043	N	N	N	N
31	20230627	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	69	2	6.35	386404356	340937	261.61	1083	1162	1083	1413	761	1087	1133.36	6.08	0	20863	1119	1103	1083	1067	1047	1111	1075	194	326	500	710	1	1	38829988	449	37.29	1.09	12	0.88	31.00	1059.00	1674	20220629	-30.94	744	20220927	55.38	1350	-14.37	20230523	807	43.25	20230310	2200	-47.45	20220629	807	43.25	20230310	1.15	N	066430	500	194 억	2362043	N	N	N	N
32	20230627	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1125	38	2	3.50	180058312	160029	122.79	1083	1145	1083	1413	761	1087	1125.16	6.08	0	9519	1119	1103	1083	1067	1047	1111	1075	194	326	500	710	1	1	38829988	437	36.29	1.06	12	0.41	31.00	1059.00	1674	20220629	-32.80	744	20220927	51.21	1350	-16.67	20230523	807	39.41	20230310	2200	-48.86	20220629	807	39.41	20230310	1.15	N	066430	500	194 억	2362043	N	N	N	N
33	20230627	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1094	7	2	0.64	1976470	1819	1.40	1083	1098	1083	1413	761	1087	1086.57	6.08	0	-214	1119	1103	1083	1067	1047	1111	1075	194	326	500	710	1	1	38829988	425	35.29	1.03	12	0.00	31.00	1059.00	1674	20220629	-34.65	744	20220927	47.04	1350	-18.96	20230523	807	35.56	20230310	2200	-50.27	20220629	807	35.56	20230310	1.15	N	066430	500	194 억	2362043	N	N	N	N
34	20230626	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1087	2	2	0.18	140715716	130223	57.03	1065	1099	1063	1410	760	1085	1080.57	6.25	0	2036	1141	1112	1094	1065	1047	1104	1057	189	325	500	710	1	1	37767416	411	35.06	1.03	12	0.34	31.00	1059.00	1674	20220629	-35.07	744	20220927	46.10	1350	-19.48	20230523	807	34.70	20230310	2200	-50.59	20220629	807	34.70	20230310	1.15	N	066430	500	188 억	2359995	N	N	N	N
35	20230626	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1092	7	2	0.65	137360684	127151	55.69	1065	1099	1063	1410	760	1085	1080.30	6.25	0	2100	1141	1112	1094	1065	1047	1104	1057	189	325	500	710	1	1	37767416	412	35.23	1.03	12	0.34	31.00	1059.00	1674	20220629	-34.77	744	20220927	46.77	1350	-19.11	20230523	807	35.32	20230310	2200	-50.36	20220629	807	35.32	20230310	1.15	N	066430	500	188 억	2359995	N	N	N	N
36	20230626	140540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1083	-2	5	-0.18	108153428	100240	43.90	1065	1097	1063	1410	760	1085	1078.94	6.25	0	3937	1141	1112	1094	1065	1047	1104	1057	189	325	500	710	1	1	37767416	409	34.94	1.02	12	0.27	31.00	1059.00	1674	20220629	-35.30	744	20220927	45.56	1350	-19.78	20230523	807	34.20	20230310	2200	-50.77	20220629	807	34.20	20230310	1.15	N	066430	500	188 억	2359995	N	N	N	N
37	20230626	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	0	3	0.00	84528438	78393	34.33	1065	1097	1063	1410	760	1085	1078.27	6.25	0	2012	1141	1112	1094	1065	1047	1104	1057	189	325	500	710	1	1	37767416	410	35.00	1.02	12	0.21	31.00	1059.00	1674	20220629	-35.19	744	20220927	45.83	1350	-19.63	20230523	807	34.45	20230310	2200	-50.68	20220629	807	34.45	20230310	1.15	N	066430	500	188 억	2359995	N	N	N	N
38	20230626	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1094	9	2	0.83	81564008	75679	33.14	1065	1096	1063	1410	760	1085	1077.76	6.25	0	2236	1141	1112	1094	1065	1047	1104	1057	189	325	500	710	1	1	37767416	413	35.29	1.03	12	0.20	31.00	1059.00	1674	20220629	-34.65	744	20220927	47.04	1350	-18.96	20230523	807	35.56	20230310	2200	-50.27	20220629	807	35.56	20230310	1.15	N	066430	500	188 억	2359995	N	N	N	N
39	20230626	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1092	7	2	0.65	74381411	69094	30.26	1065	1096	1063	1410	760	1085	1076.52	6.25	0	2453	1141	1112	1094	1065	1047	1104	1057	189	325	500	710	1	1	37767416	412	35.23	1.03	12	0.18	31.00	1059.00	1674	20220629	-34.77	744	20220927	46.77	1350	-19.11	20230523	807	35.32	20230310	2200	-50.36	20220629	807	35.32	20230310	1.15	N	066430	500	188 억	2359995	N	N	N	N
40	20230626	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	0	3	0.00	50183962	46829	20.51	1065	1094	1063	1410	760	1085	1071.64	6.25	0	4486	1141	1112	1094	1065	1047	1104	1057	189	325	500	710	1	1	37767416	410	35.00	1.02	12	0.12	31.00	1059.00	1674	20220629	-35.19	744	20220927	45.83	1350	-19.63	20230523	807	34.45	20230310	2200	-50.68	20220629	807	34.45	20230310	1.15	N	066430	500	188 억	2359995	N	N	N	N
41	20230626	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1066	-19	5	-1.75	22220489	20830	9.12	1065	1077	1065	1410	760	1085	1066.75	6.25	0	647	1141	1112	1094	1065	1047	1104	1057	189	325	500	710	1	1	37767416	403	34.39	1.01	12	0.06	31.00	1059.00	1674	20220629	-36.32	744	20220927	43.28	1350	-21.04	20230523	807	32.09	20230310	2200	-51.55	20220629	807	32.09	20230310	1.15	N	066430	500	188 억	2359995	N	N	N	N
42	20230623	165800	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	-2	5	-0.18	248030250	227233	136.78	1100	1123	1076	1413	761	1087	1091.67	6.22	0	12419	1139	1112	1086	1059	1033	1100	1047	189	326	500	710	1	1	37767416	410	35.00	1.02	12	0.60	31.00	1059.00	1781	20220622	-39.08	744	20220927	45.83	1350	-19.63	20230523	807	34.45	20230310	2200	-50.68	20220629	807	34.45	20230310	1.15	N	066430	500	188 억	2348056	N	N	N	N
43	20230623	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1090	3	2	0.28	193278027	177059	106.58	1100	1123	1076	1413	761	1087	1091.79	6.22	0	5556	1139	1112	1086	1059	1033	1100	1047	189	326	500	710	1	1	37767416	412	35.16	1.03	12	0.47	31.00	1059.00	1781	20220622	-38.80	744	20220927	46.51	1350	-19.26	20230523	807	35.07	20230310	2200	-50.45	20220629	807	35.07	20230310	1.15	N	066430	500	188 억	2348056	N	N	N	N
44	20230622	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1087	2	2	0.18	179697688	166132	89.58	1089	1113	1060	1410	760	1085	1081.66	6.20	0	4682	1136	1110	1094	1068	1052	1102	1060	189	325	500	710	1	1	37767416	411	35.06	1.03	12	0.44	31.00	1059.00	1781	20220622	-38.97	744	20220927	46.10	1350	-19.48	20230523	807	34.70	20230310	2340	-53.55	20220622	807	34.70	20230310	1.33	N	066430	500	188 억	2342773	N	N	N	N
45	20230622	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1083	-2	5	-0.18	173998812	160890	86.75	1089	1113	1060	1410	760	1085	1081.48	6.20	0	3226	1136	1110	1094	1068	1052	1102	1060	189	325	500	710	1	1	37767416	409	34.94	1.02	12	0.43	31.00	1059.00	1781	20220622	-39.19	744	20220927	45.56	1350	-19.78	20230523	807	34.20	20230310	2340	-53.72	20220622	807	34.20	20230310	1.33	N	066430	500	188 억	2342773	N	N	N	N
46	20230622	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1088	3	2	0.28	126038412	117002	63.09	1089	1092	1060	1410	760	1085	1077.23	6.20	0	-5517	1136	1110	1094	1068	1052	1102	1060	189	325	500	710	1	1	37767416	411	35.10	1.03	12	0.31	31.00	1059.00	1781	20220622	-38.91	744	20220927	46.24	1350	-19.41	20230523	807	34.82	20230310	2340	-53.50	20220622	807	34.82	20230310	1.33	N	066430	500	188 억	2342773	N	N	N	N
47	20230622	130717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1091	6	2	0.55	103689934	96388	51.97	1089	1092	1060	1410	760	1085	1075.76	6.20	0	-16415	1136	1110	1094	1068	1052	1102	1060	189	325	500	710	1	1	37767416	412	35.19	1.03	12	0.26	31.00	1059.00	1781	20220622	-38.74	744	20220927	46.64	1350	-19.19	20230523	807	35.19	20230310	2340	-53.38	20220622	807	35.19	20230310	1.33	N	066430	500	188 억	2342773	N	N	N	N
48	20230622	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	-15	5	-1.38	67261397	62514	33.71	1089	1092	1066	1410	760	1085	1075.94	6.20	0	-7821	1136	1110	1094	1068	1052	1102	1060	189	325	500	710	1	1	37767416	404	34.52	1.01	12	0.17	31.00	1059.00	1781	20220622	-39.92	744	20220927	43.82	1350	-20.74	20230523	807	32.59	20230310	2340	-54.27	20220622	807	32.59	20230310	1.33	N	066430	500	188 억	2342773	N	N	N	N
49	20230622	110632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	-11	5	-1.01	51080638	47391	25.55	1089	1092	1073	1410	760	1085	1077.86	6.20	0	-3296	1136	1110	1094	1068	1052	1102	1060	189	325	500	710	1	1	37767416	406	34.65	1.01	12	0.13	31.00	1059.00	1781	20220622	-39.70	744	20220927	44.35	1350	-20.44	20230523	807	33.09	20230310	2340	-54.10	20220622	807	33.09	20230310	1.33	N	066430	500	188 억	2342773	N	N	N	N
50	20230622	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1079	-6	5	-0.55	37733082	34968	18.86	1089	1092	1074	1410	760	1085	1079.07	6.20	0	-3615	1136	1110	1094	1068	1052	1102	1060	189	325	500	710	1	1	37767416	408	34.81	1.02	12	0.09	31.00	1059.00	1781	20220622	-39.42	744	20220927	45.03	1350	-20.07	20230523	807	33.71	20230310	2340	-53.89	20220622	807	33.71	20230310	1.33	N	066430	500	188 억	2342773	N	N	N	N
51	20230622	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1090	5	2	0.46	8157906	7529	4.06	1089	1090	1076	1410	760	1085	1083.53	6.20	0	-3149	1136	1110	1094	1068	1052	1102	1060	189	325	500	710	1	1	37767416	412	35.16	1.03	12	0.02	31.00	1059.00	1781	20220622	-38.80	744	20220927	46.51	1350	-19.26	20230523	807	35.07	20230310	2340	-53.42	20220622	807	35.07	20230310	1.33	N	066430	500	188 억	2342773	N	N	N	N
52	20230621	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	-20	5	-1.81	201316011	184952	87.89	1105	1120	1078	1436	774	1105	1088.48	6.14	0	21809	1165	1134	1116	1085	1067	1126	1077	189	331	500	720	1	1	37767416	410	35.00	1.02	12	0.49	31.00	1059.00	1781	20220622	-39.08	744	20220927	45.83	1350	-19.63	20230523	807	34.45	20230310	2340	-53.63	20220622	807	34.45	20230310	1.32	N	066430	500	188 억	2319370	N	N	N	N
53	20230621	150932	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	-20	5	-1.81	195206558	179334	85.22	1105	1120	1078	1436	774	1105	1088.51	6.14	0	22532	1165	1134	1116	1085	1067	1126	1077	189	331	500	720	1	1	37767416	410	35.00	1.02	12	0.47	31.00	1059.00	1781	20220622	-39.08	744	20220927	45.83	1350	-19.63	20230523	807	34.45	20230310	2340	-53.63	20220622	807	34.45	20230310	1.32	N	066430	500	188 억	2319370	N	N	N	N
54	20230621	141036	57	100.00	KOSDAQ	유통	N	N	N	N	N	1084	-21	5	-1.90	189699611	174257	82.81	1105	1120	1078	1436	774	1105	1088.62	6.14	0	22901	1165	1134	1116	1085	1067	1126	1077	189	331	500	720	1	1	37767416	409	34.97	1.02	12	0.46	31.00	1059.00	1781	20220622	-39.14	744	20220927	45.70	1350	-19.70	20230523	807	34.32	20230310	2340	-53.68	20220622	807	34.32	20230310	1.32	N	066430	500	188 억	2319370	N	N	N	N
55	20230621	131006	57	100.00	KOSDAQ	유통	N	N	N	N	N	1086	-19	5	-1.72	139133015	127528	60.60	1105	1120	1080	1436	774	1105	1091.00	6.14	0	8714	1165	1134	1116	1085	1067	1126	1077	189	331	500	720	1	1	37767416	410	35.03	1.03	12	0.34	31.00	1059.00	1781	20220622	-39.02	744	20220927	45.97	1350	-19.56	20230523	807	34.57	20230310	2340	-53.59	20220622	807	34.57	20230310	1.32	N	066430	500	188 억	2319370	N	N	N	N
56	20230621	120136	57	100.00	KOSDAQ	유통	N	N	N	N	N	1099	-6	5	-0.54	119768502	109753	52.15	1105	1120	1080	1436	774	1105	1091.25	6.14	0	2015	1165	1134	1116	1085	1067	1126	1077	189	331	500	720	1	1	37767416	415	35.45	1.04	12	0.29	31.00	1059.00	1781	20220622	-38.29	744	20220927	47.72	1350	-18.59	20230523	807	36.18	20230310	2340	-53.03	20220622	807	36.18	20230310	1.32	N	066430	500	188 억	2319370	N	N	N	N
57	20230621	110947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	12	2	1.09	110582333	101468	48.22	1105	1120	1080	1436	774	1105	1089.82	6.14	0	4261	1165	1134	1116	1085	1067	1126	1077	189	331	500	720	1	1	37767416	422	36.03	1.05	12	0.27	31.00	1059.00	1781	20220622	-37.28	744	20220927	50.13	1350	-17.26	20230523	807	38.41	20230310	2340	-52.26	20220622	807	38.41	20230310	1.32	N	066430	500	188 억	2319370	N	N	N	N
58	20230621	100954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1093	-12	5	-1.09	71306519	65566	31.16	1105	1108	1080	1436	774	1105	1087.55	6.14	0	5342	1165	1134	1116	1085	1067	1126	1077	189	331	500	720	1	1	37767416	413	35.26	1.03	12	0.17	31.00	1059.00	1781	20220622	-38.63	744	20220927	46.91	1350	-19.04	20230523	807	35.44	20230310	2340	-53.29	20220622	807	35.44	20230310	1.32	N	066430	500	188 억	2319370	N	N	N	N
59	20230621	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	-25	5	-2.26	10955323	10086	4.79	1105	1105	1080	1436	774	1105	1086.19	6.14	0	-764	1165	1134	1116	1085	1067	1126	1077	189	331	500	720	1	1	37767416	408	34.84	1.02	12	0.03	31.00	1059.00	1781	20220622	-39.36	744	20220927	45.16	1350	-20.00	20230523	807	33.83	20230310	2340	-53.85	20220622	807	33.83	20230310	1.32	N	066430	500	188 억	2319370	N	N	N	N
60	20230620	160159	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	-34	5	-2.99	235343783	210439	94.49	1135	1147	1098	1480	798	1139	1118.35	6.21	0	-28088	1176	1157	1146	1127	1116	1152	1122	189	341	500	750	1	1	37767416	417	35.65	1.04	12	0.56	31.00	1059.00	1781	20220622	-37.96	744	20220927	48.52	1350	-18.15	20230523	807	36.93	20230310	2340	-52.78	20220622	807	36.93	20230310	1.36	N	066430	500	188 억	2346129	N	N	N	N
61	20230620	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1099	-40	5	-3.51	225119471	201155	90.32	1135	1147	1099	1480	798	1139	1119.13	6.21	0	-25618	1176	1157	1146	1127	1116	1152	1122	189	341	500	750	1	1	37767416	415	35.45	1.04	12	0.53	31.00	1059.00	1781	20220622	-38.29	744	20220927	47.72	1350	-18.59	20230523	807	36.18	20230310	2340	-53.03	20220622	807	36.18	20230310	1.36	N	066430	500	188 억	2346129	N	N	N	N
62	20230620	140653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1103	-36	5	-3.16	201942536	180128	80.88	1135	1147	1103	1480	798	1139	1121.11	6.21	0	-20716	1176	1157	1146	1127	1116	1152	1122	189	341	500	750	1	1	37767416	417	35.58	1.04	12	0.48	31.00	1059.00	1781	20220622	-38.07	744	20220927	48.25	1350	-18.30	20230523	807	36.68	20230310	2340	-52.86	20220622	807	36.68	20230310	1.36	N	066430	500	188 억	2346129	N	N	N	N
63	20230620	131030	57	100.00	KOSDAQ	유통	N	N	N	N	N	1106	-33	5	-2.90	173578707	154499	69.37	1135	1147	1106	1480	798	1139	1123.49	6.21	0	-8678	1176	1157	1146	1127	1116	1152	1122	189	341	500	750	1	1	37767416	418	35.68	1.04	12	0.41	31.00	1059.00	1781	20220622	-37.90	744	20220927	48.66	1350	-18.07	20230523	807	37.05	20230310	2340	-52.74	20220622	807	37.05	20230310	1.36	N	066430	500	188 억	2346129	N	N	N	N
64	20230620	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	-28	5	-2.46	142310584	126399	56.75	1135	1147	1108	1480	798	1139	1125.88	6.21	0	-982	1176	1157	1146	1127	1116	1152	1122	189	341	500	750	1	1	37767416	420	35.84	1.05	12	0.33	31.00	1059.00	1781	20220622	-37.62	744	20220927	49.33	1350	-17.70	20230523	807	37.67	20230310	2340	-52.52	20220622	807	37.67	20230310	1.36	N	066430	500	188 억	2346129	N	N	N	N
65	20230620	110157	57	100.00	KOSDAQ	유통	N	N	N	N	N	1125	-14	5	-1.23	111579041	98824	44.37	1135	1147	1118	1480	798	1139	1129.07	6.21	0	-637	1176	1157	1146	1127	1116	1152	1122	189	341	500	750	1	1	37767416	425	36.29	1.06	12	0.26	31.00	1059.00	1781	20220622	-36.83	744	20220927	51.21	1350	-16.67	20230523	807	39.41	20230310	2340	-51.92	20220622	807	39.41	20230310	1.36	N	066430	500	188 억	2346129	N	N	N	N
66	20230620	101024	57	100.00	KOSDAQ	유통	N	N	N	N	N	1136	-3	5	-0.26	71746913	63413	28.47	1135	1147	1125	1480	798	1139	1131.42	6.21	0	7540	1176	1157	1146	1127	1116	1152	1122	189	341	500	750	1	1	37767416	429	36.65	1.07	12	0.17	31.00	1059.00	1781	20220622	-36.22	744	20220927	52.69	1350	-15.85	20230523	807	40.77	20230310	2340	-51.45	20220622	807	40.77	20230310	1.36	N	066430	500	188 억	2346129	N	N	N	N
67	20230620	090856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1136	-3	5	-0.26	1852902	1633	0.73	1135	1136	1130	1480	798	1139	1134.66	6.21	0	-767	1176	1157	1146	1127	1116	1152	1122	189	341	500	750	1	1	37767416	429	36.65	1.07	12	0.00	31.00	1059.00	1781	20220622	-36.22	744	20220927	52.69	1350	-15.85	20230523	807	40.77	20230310	2340	-51.45	20220622	807	40.77	20230310	1.36	N	066430	500	188 억	2346129	N	N	N	N
68	20230619	160724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1139	-29	5	-2.48	252912167	221398	139.59	1165	1165	1135	1518	818	1168	1142.34	6.23	0	-6704	1194	1181	1157	1144	1120	1187	1150	189	350	500	770	1	1	37767416	430	36.74	1.08	12	0.59	31.00	1059.00	1826	20220616	-37.62	744	20220927	53.09	1350	-15.63	20230523	807	41.14	20230310	2340	-51.32	20220622	807	41.14	20230310	1.34	N	066430	500	188 억	2351736	N	N	N	N
69	20230619	150937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-28	5	-2.40	244417221	213941	134.89	1165	1165	1135	1518	818	1168	1142.45	6.23	0	-2850	1194	1181	1157	1144	1120	1187	1150	189	350	500	770	1	1	37767416	431	36.77	1.08	12	0.57	31.00	1059.00	1826	20220616	-37.57	744	20220927	53.23	1350	-15.56	20230523	807	41.26	20230310	2340	-51.28	20220622	807	41.26	20230310	1.34	N	066430	500	188 억	2351736	N	N	N	N
70	20230619	140108	57	100.00	KOSDAQ	유통	N	N	N	N	N	1143	-25	5	-2.14	218528155	191261	120.59	1165	1165	1135	1518	818	1168	1142.57	6.23	0	-1539	1194	1181	1157	1144	1120	1187	1150	189	350	500	770	1	1	37767416	432	36.87	1.08	12	0.51	31.00	1059.00	1826	20220616	-37.40	744	20220927	53.63	1350	-15.33	20230523	807	41.64	20230310	2340	-51.15	20220622	807	41.64	20230310	1.34	N	066430	500	188 억	2351736	N	N	N	N
71	20230619	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1146	-22	5	-1.88	189893491	166169	104.77	1165	1165	1135	1518	818	1168	1142.77	6.23	0	-12320	1194	1181	1157	1144	1120	1187	1150	189	350	500	770	1	1	37767416	433	36.97	1.08	12	0.44	31.00	1059.00	1826	20220616	-37.24	744	20220927	54.03	1350	-15.11	20230523	807	42.01	20230310	2340	-51.03	20220622	807	42.01	20230310	1.34	N	066430	500	188 억	2351736	N	N	N	N
72	20230619	120937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-28	5	-2.40	163250324	142845	90.06	1165	1165	1135	1518	818	1168	1142.85	6.23	0	-20828	1194	1181	1157	1144	1120	1187	1150	189	350	500	770	1	1	37767416	431	36.77	1.08	12	0.38	31.00	1059.00	1826	20220616	-37.57	744	20220927	53.23	1350	-15.56	20230523	807	41.26	20230310	2340	-51.28	20220622	807	41.26	20230310	1.34	N	066430	500	188 억	2351736	N	N	N	N
73	20230619	110143	57	100.00	KOSDAQ	유통	N	N	N	N	N	1142	-26	5	-2.23	130638998	114234	72.02	1165	1165	1135	1518	818	1168	1143.61	6.23	0	-24324	1194	1181	1157	1144	1120	1187	1150	189	350	500	770	1	1	37767416	431	36.84	1.08	12	0.30	31.00	1059.00	1826	20220616	-37.46	744	20220927	53.49	1350	-15.41	20230523	807	41.51	20230310	2340	-51.20	20220622	807	41.51	20230310	1.34	N	066430	500	188 억	2351736	N	N	N	N
74	20230619	100207	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-28	5	-2.40	94073737	82242	51.85	1165	1165	1135	1518	818	1168	1143.86	6.23	0	-23128	1194	1181	1157	1144	1120	1187	1150	189	350	500	770	1	1	37767416	431	36.77	1.08	12	0.22	31.00	1059.00	1826	20220616	-37.57	744	20220927	53.23	1350	-15.56	20230523	807	41.26	20230310	2340	-51.28	20220622	807	41.26	20230310	1.34	N	066430	500	188 억	2351736	N	N	N	N
75	20230619	090719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	-10	5	-0.86	14859922	12868	8.11	1165	1165	1151	1518	818	1168	1154.80	6.23	0	-6399	1194	1181	1157	1144	1120	1187	1150	189	350	500	770	1	1	37767416	437	37.35	1.09	12	0.03	31.00	1059.00	1826	20220616	-36.58	744	20220927	55.65	1350	-14.22	20230523	807	43.49	20230310	2340	-50.51	20220622	807	43.49	20230310	1.34	N	066430	500	188 억	2351736	N	N	N	N
76	20230616	160935	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	27	2	2.37	172663951	150190	47.99	1141	1170	1133	1483	799	1141	1149.63	6.27	0	-16790	1185	1162	1132	1109	1079	1174	1121	189	342	500	750	1	1	37767416	441	37.68	1.10	12	0.40	31.00	1059.00	1834	20220615	-36.31	744	20220927	56.99	1350	-13.48	20230523	807	44.73	20230310	2400	-51.33	20220616	807	44.73	20230310	1.16	N	066430	500	188 억	2366396	N	N	N	N
77	20230616	150847	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	16	2	1.40	134585659	117438	37.53	1141	1158	1133	1483	799	1141	1146.01	6.27	0	-13189	1185	1162	1132	1109	1079	1174	1121	189	342	500	750	1	1	37767416	437	37.32	1.09	12	0.31	31.00	1059.00	1834	20220615	-36.91	744	20220927	55.51	1350	-14.30	20230523	807	43.37	20230310	2400	-51.79	20220616	807	43.37	20230310	1.16	N	066430	500	188 억	2366396	N	N	N	N
78	20230616	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1148	7	2	0.61	91900883	80458	25.71	1141	1150	1133	1483	799	1141	1142.22	6.27	0	-9521	1185	1162	1132	1109	1079	1174	1121	189	342	500	750	1	1	37767416	434	37.03	1.08	12	0.21	31.00	1059.00	1834	20220615	-37.40	744	20220927	54.30	1350	-14.96	20230523	807	42.26	20230310	2400	-52.17	20220616	807	42.26	20230310	1.16	N	066430	500	188 억	2366396	N	N	N	N
79	20230616	130944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1145	4	2	0.35	76174871	66757	21.33	1141	1150	1133	1483	799	1141	1141.08	6.27	0	-11539	1185	1162	1132	1109	1079	1174	1121	189	342	500	750	1	1	37767416	432	36.94	1.08	12	0.18	31.00	1059.00	1834	20220615	-37.57	744	20220927	53.90	1350	-15.19	20230523	807	41.88	20230310	2400	-52.29	20220616	807	41.88	20230310	1.16	N	066430	500	188 억	2366396	N	N	N	N
80	20230616	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1141	0	3	0.00	68897901	60394	19.30	1141	1150	1133	1483	799	1141	1140.81	6.27	0	-9820	1185	1162	1132	1109	1079	1174	1121	189	342	500	750	1	1	37767416	431	36.81	1.08	12	0.16	31.00	1059.00	1834	20220615	-37.79	744	20220927	53.36	1350	-15.48	20230523	807	41.39	20230310	2400	-52.46	20220616	807	41.39	20230310	1.16	N	066430	500	188 억	2366396	N	N	N	N
81	20230616	110103	57	100.00	KOSDAQ	유통	N	N	N	N	N	1137	-4	5	-0.35	56542032	49589	15.85	1141	1150	1133	1483	799	1141	1140.21	6.27	0	-10754	1185	1162	1132	1109	1079	1174	1121	189	342	500	750	1	1	37767416	429	36.68	1.07	12	0.13	31.00	1059.00	1834	20220615	-38.00	744	20220927	52.82	1350	-15.78	20230523	807	40.89	20230310	2400	-52.62	20220616	807	40.89	20230310	1.16	N	066430	500	188 억	2366396	N	N	N	N
82	20230616	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-1	5	-0.09	42595055	37345	11.93	1141	1150	1133	1483	799	1141	1140.58	6.27	0	-13208	1185	1162	1132	1109	1079	1174	1121	189	342	500	750	1	1	37767416	431	36.77	1.08	12	0.10	31.00	1059.00	1834	20220615	-37.84	744	20220927	53.23	1350	-15.56	20230523	807	41.26	20230310	2400	-52.50	20220616	807	41.26	20230310	1.16	N	066430	500	188 억	2366396	N	N	N	N
83	20230616	090344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	-7	5	-0.61	5044612	4420	1.41	1141	1150	1134	1483	799	1141	1141.31	6.27	0	-877	1185	1162	1132	1109	1079	1174	1121	189	342	500	750	1	1	37767416	428	36.58	1.07	12	0.01	31.00	1059.00	1834	20220615	-38.17	744	20220927	52.42	1350	-16.00	20230523	807	40.52	20230310	2400	-52.75	20220616	807	40.52	20230310	1.16	N	066430	500	188 억	2366396	N	N	N	N
84	20230615	151012	57	100.00	KOSDAQ	유통	N	N	N	N	N	1138	27	2	2.43	337364651	296644	51.34	1111	1155	1102	1444	778	1111	1137.27	6.38	0	-44114	1191	1151	1120	1080	1049	1135	1064	189	333	500	730	1	1	37767416	430	36.71	1.07	12	0.79	31.00	1059.00	1883	20220614	-39.56	744	20220927	52.96	1350	-15.70	20230523	807	41.02	20230310	2410	-52.78	20220615	807	41.02	20230310	1.21	N	066430	500	188 억	2408773	N	N	N	N
85	20230615	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	29	2	2.61	322691478	283749	49.10	1111	1155	1102	1444	778	1111	1137.24	6.38	0	-40019	1191	1151	1120	1080	1049	1135	1064	189	333	500	730	1	1	37767416	431	36.77	1.08	12	0.75	31.00	1059.00	1883	20220614	-39.46	744	20220927	53.23	1350	-15.56	20230523	807	41.26	20230310	2410	-52.70	20220615	807	41.26	20230310	1.21	N	066430	500	188 억	2408773	N	N	N	N
86	20230615	130728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1149	38	2	3.42	283005587	249082	43.10	1111	1155	1102	1444	778	1111	1136.19	6.38	0	-33732	1191	1151	1120	1080	1049	1135	1064	189	333	500	730	1	1	37767416	434	37.06	1.08	12	0.66	31.00	1059.00	1883	20220614	-38.98	744	20220927	54.44	1350	-14.89	20230523	807	42.38	20230310	2410	-52.32	20220615	807	42.38	20230310	1.21	N	066430	500	188 억	2408773	N	N	N	N
87	20230615	120617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1138	27	2	2.43	182113066	161013	27.86	1111	1150	1102	1444	778	1111	1131.05	6.38	0	-42177	1191	1151	1120	1080	1049	1135	1064	189	333	500	730	1	1	37767416	430	36.71	1.07	12	0.43	31.00	1059.00	1883	20220614	-39.56	744	20220927	52.96	1350	-15.70	20230523	807	41.02	20230310	2410	-52.78	20220615	807	41.02	20230310	1.21	N	066430	500	188 억	2408773	N	N	N	N
88	20230615	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1127	16	2	1.44	133121136	117682	20.37	1111	1150	1102	1444	778	1111	1131.19	6.38	0	-34549	1191	1151	1120	1080	1049	1135	1064	189	333	500	730	1	1	37767416	426	36.35	1.06	12	0.31	31.00	1059.00	1883	20220614	-40.15	744	20220927	51.48	1350	-16.52	20230523	807	39.65	20230310	2410	-53.24	20220615	807	39.65	20230310	1.21	N	066430	500	188 억	2408773	N	N	N	N
89	20230611	184545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1033	-50	5	-4.62	329275052	312885	133.88	1078	1098	1033	1407	759	1083	1052.38	5.90	19620	19158	1164	1123	1103	1062	1042	1113	1052	189	324	500	710	1	1	37726094	390	33.32	0.98	12	0.83	31.00	1059.00	2028	20220608	-49.06	744	20220927	38.84	1350	-23.48	20230523	807	28.00	20230310	2620	-60.57	20220609	807	28.00	20230310	1.37	N	066430	500	188 억	2224272	N	N	N	N
90	20230611	181747	57	100.00	KOSDAQ	유통	N	N	N	N	N	1033	-50	5	-4.62	329275052	312885	133.88	1078	1098	1033	1407	759	1083	1052.38	5.90	19620	19158	1164	1123	1103	1062	1042	1113	1052	189	324	500	710	1	1	37726094	390	33.32	0.98	12	0.83	31.00	1059.00	2028	20220608	-49.06	744	20220927	38.84	1350	-23.48	20230523	807	28.00	20230310	2620	-60.57	20220609	807	28.00	20230310	1.37	N	066430	500	188 억	2224272	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History