KissMeData/066910/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	-3	5	-0.16	58962718	30959	35.33	1900	1915	1900	2480	1338	1911	1904.54	5751	1969	1940	1918	1889	1867	1929	1878	136	571	500	1370	1	1	27181195	519	-6.79	2.72	12	0.11	-281.00	702.00	2510	20230420	-23.98	1670	20221017	14.25	2510	-23.98	20230420	1800	6.00	20230102	2510	-23.98	20230420	1670	14.25	20221017	2.00	N	066910	500	135 억	N	N	N	N
3	20230630	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	2	2	0.10	55053138	28914	33.00	1900	1915	1900	2480	1338	1911	1904.03	5751	1969	1940	1918	1889	1867	1929	1878	136	571	500	1370	1	1	27181195	520	-6.81	2.73	12	0.11	-281.00	702.00	2510	20230420	-23.78	1670	20221017	14.55	2510	-23.78	20230420	1800	6.28	20230102	2510	-23.78	20230420	1670	14.55	20221017	2.00	N	066910	500	135 억	N	N	N	N
4	20230630	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	-3	5	-0.16	50074195	26310	30.02	1900	1915	1900	2480	1338	1911	1903.24	5751	1969	1940	1918	1889	1867	1929	1878	136	571	500	1370	1	1	27181195	519	-6.79	2.72	12	0.10	-281.00	702.00	2510	20230420	-23.98	1670	20221017	14.25	2510	-23.98	20230420	1800	6.00	20230102	2510	-23.98	20230420	1670	14.25	20221017	2.00	N	066910	500	135 억	N	N	N	N
5	20230630	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	-1	5	-0.05	47545168	24982	28.51	1900	1915	1900	2480	1338	1911	1903.18	5751	1969	1940	1918	1889	1867	1929	1878	136	571	500	1370	1	1	27181195	519	-6.80	2.72	12	0.09	-281.00	702.00	2510	20230420	-23.90	1670	20221017	14.37	2510	-23.90	20230420	1800	6.11	20230102	2510	-23.90	20230420	1670	14.37	20221017	2.00	N	066910	500	135 억	N	N	N	N
6	20230630	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	1	2	0.05	46569796	24470	27.92	1900	1915	1900	2480	1338	1911	1903.14	5757	1969	1940	1918	1889	1867	1929	1878	136	571	500	1370	1	1	27181195	520	-6.80	2.72	12	0.09	-281.00	702.00	2510	20230420	-23.82	1670	20221017	14.49	2510	-23.82	20230420	1800	6.22	20230102	2510	-23.82	20230420	1670	14.49	20221017	2.00	N	066910	500	135 억	N	N	N	N
7	20230630	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	-3	5	-0.16	30436516	15986	18.24	1900	1915	1900	2480	1338	1911	1903.95	5827	1969	1940	1918	1889	1867	1929	1878	136	571	500	1370	1	1	27181195	519	-6.79	2.72	12	0.06	-281.00	702.00	2510	20230420	-23.98	1670	20221017	14.25	2510	-23.98	20230420	1800	6.00	20230102	2510	-23.98	20230420	1670	14.25	20221017	2.00	N	066910	500	135 억	N	N	N	N
8	20230630	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	-1	5	-0.05	25795800	13557	15.47	1900	1915	1900	2480	1338	1911	1902.77	5827	1969	1940	1918	1889	1867	1929	1878	136	571	500	1370	1	1	27181195	519	-6.80	2.72	12	0.05	-281.00	702.00	2510	20230420	-23.90	1670	20221017	14.37	2510	-23.90	20230420	1800	6.11	20230102	2510	-23.90	20230420	1670	14.37	20221017	2.00	N	066910	500	135 억	N	N	N	N
9	20230630	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	-7	5	-0.37	1941913	1022	1.17	1900	1904	1900	2480	1338	1911	1900.11	0	1969	1940	1918	1889	1867	1929	1878	136	571	500	1370	1	1	27181195	518	-6.78	2.71	12	0.00	-281.00	702.00	2510	20230420	-24.14	1670	20221017	14.01	2510	-24.14	20230420	1800	5.78	20230102	2510	-24.14	20230420	1670	14.01	20221017	2.00	N	066910	500	135 억	N	N	N	N
10	20230629	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1911	-37	5	-1.90	167529892	87522	143.99	1945	1947	1896	2530	1364	1948	1914.15	-26400	1985	1966	1931	1912	1877	1976	1922	136	583	500	1400	1	1	27181195	519	-6.80	2.72	12	0.32	-281.00	702.00	2510	20230420	-23.86	1670	20221017	14.43	2510	-23.86	20230420	1800	6.17	20230102	2510	-23.86	20230420	1670	14.43	20221017	2.06	N	066910	500	135 억	N	N	N	N
11	20230629	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	-26	5	-1.33	162652745	84974	139.79	1945	1947	1896	2530	1364	1948	1914.15	-25584	1985	1966	1931	1912	1877	1976	1922	136	583	500	1400	1	1	27181195	522	-6.84	2.74	12	0.31	-281.00	702.00	2510	20230420	-23.43	1670	20221017	15.09	2510	-23.43	20230420	1800	6.78	20230102	2510	-23.43	20230420	1670	15.09	20221017	2.06	N	066910	500	135 억	N	N	N	N
12	20230629	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1911	-37	5	-1.90	139851121	73087	120.24	1945	1947	1896	2530	1364	1948	1913.49	-24311	1985	1966	1931	1912	1877	1976	1922	136	583	500	1400	1	1	27181195	519	-6.80	2.72	12	0.27	-281.00	702.00	2510	20230420	-23.86	1670	20221017	14.43	2510	-23.86	20230420	1800	6.17	20230102	2510	-23.86	20230420	1670	14.43	20221017	2.06	N	066910	500	135 억	N	N	N	N
13	20230629	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	-29	5	-1.49	129216351	67511	111.07	1945	1947	1896	2530	1364	1948	1914.00	-23898	1985	1966	1931	1912	1877	1976	1922	136	583	500	1400	1	1	27181195	522	-6.83	2.73	12	0.25	-281.00	702.00	2510	20230420	-23.55	1670	20221017	14.91	2510	-23.55	20230420	1800	6.61	20230102	2510	-23.55	20230420	1670	14.91	20221017	2.06	N	066910	500	135 억	N	N	N	N
14	20230629	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1899	-49	5	-2.52	123805780	64680	106.41	1945	1947	1896	2530	1364	1948	1914.13	-23391	1985	1966	1931	1912	1877	1976	1922	136	583	500	1400	1	1	27181195	516	-6.76	2.71	12	0.24	-281.00	702.00	2510	20230420	-24.34	1670	20221017	13.71	2510	-24.34	20230420	1800	5.50	20230102	2510	-24.34	20230420	1670	13.71	20221017	2.06	N	066910	500	135 억	N	N	N	N
15	20230629	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	-40	5	-2.05	85168431	44349	72.96	1945	1947	1908	2530	1364	1948	1920.41	-24877	1985	1966	1931	1912	1877	1976	1922	136	583	500	1400	1	1	27181195	519	-6.79	2.72	12	0.16	-281.00	702.00	2510	20230420	-23.98	1670	20221017	14.25	2510	-23.98	20230420	1800	6.00	20230102	2510	-23.98	20230420	1670	14.25	20221017	2.06	N	066910	500	135 억	N	N	N	N
16	20230629	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1918	-30	5	-1.54	65896868	34265	56.37	1945	1947	1912	2530	1364	1948	1923.15	-19653	1985	1966	1931	1912	1877	1976	1922	136	583	500	1400	1	1	27181195	521	-6.83	2.73	12	0.13	-281.00	702.00	2510	20230420	-23.59	1670	20221017	14.85	2510	-23.59	20230420	1800	6.56	20230102	2510	-23.59	20230420	1670	14.85	20221017	2.06	N	066910	500	135 억	N	N	N	N
17	20230629	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1947	-1	5	-0.05	1967991	1015	1.67	1945	1947	1935	2530	1364	1948	1938.91	-232	1985	1966	1931	1912	1877	1976	1922	136	583	500	1400	1	1	27181195	529	-6.93	2.77	12	0.00	-281.00	702.00	2510	20230420	-22.43	1670	20221017	16.59	2510	-22.43	20230420	1800	8.17	20230102	2510	-22.43	20230420	1670	16.59	20221017	2.06	N	066910	500	135 억	N	N	N	N
18	20230628	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1948	23	2	1.19	116474624	60449	33.95	1927	1950	1896	2500	1348	1925	1926.80	-9937	1987	1956	1905	1874	1823	1971	1889	136	576	500	1380	1	1	27181195	529	-6.93	2.77	12	0.22	-281.00	702.00	2510	20230420	-22.39	1670	20221017	16.65	2510	-22.39	20230420	1800	8.22	20230102	2510	-22.39	20230420	1670	16.65	20221017	2.12	N	066910	500	135 억	N	N	N	N
19	20230628	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1946	21	2	1.09	100746037	52377	29.42	1927	1948	1896	2500	1348	1925	1923.48	-10095	1987	1956	1905	1874	1823	1971	1889	136	576	500	1380	1	1	27181195	529	-6.93	2.77	12	0.19	-281.00	702.00	2510	20230420	-22.47	1670	20221017	16.53	2510	-22.47	20230420	1800	8.11	20230102	2510	-22.47	20230420	1670	16.53	20221017	2.12	N	066910	500	135 억	N	N	N	N
20	20230628	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	-16	5	-0.83	56171296	29319	16.47	1927	1930	1896	2500	1348	1925	1915.87	-8247	1987	1956	1905	1874	1823	1971	1889	136	576	500	1380	1	1	27181195	519	-6.79	2.72	12	0.11	-281.00	702.00	2510	20230420	-23.94	1670	20221017	14.31	2510	-23.94	20230420	1800	6.06	20230102	2510	-23.94	20230420	1670	14.31	20221017	2.12	N	066910	500	135 억	N	N	N	N
21	20230628	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	-17	5	-0.88	51651561	26951	15.14	1927	1930	1896	2500	1348	1925	1916.50	-8247	1987	1956	1905	1874	1823	1971	1889	136	576	500	1380	1	1	27181195	519	-6.79	2.72	12	0.10	-281.00	702.00	2510	20230420	-23.98	1670	20221017	14.25	2510	-23.98	20230420	1800	6.00	20230102	2510	-23.98	20230420	1670	14.25	20221017	2.12	N	066910	500	135 억	N	N	N	N
22	20230628	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	-16	5	-0.83	47082144	24556	13.79	1927	1930	1896	2500	1348	1925	1917.34	-8247	1987	1956	1905	1874	1823	1971	1889	136	576	500	1380	1	1	27181195	519	-6.79	2.72	12	0.09	-281.00	702.00	2510	20230420	-23.94	1670	20221017	14.31	2510	-23.94	20230420	1800	6.06	20230102	2510	-23.94	20230420	1670	14.31	20221017	2.12	N	066910	500	135 억	N	N	N	N
23	20230628	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	-15	5	-0.78	43904953	22891	12.86	1927	1930	1896	2500	1348	1925	1918.00	-8170	1987	1956	1905	1874	1823	1971	1889	136	576	500	1380	1	1	27181195	519	-6.80	2.72	12	0.08	-281.00	702.00	2510	20230420	-23.90	1670	20221017	14.37	2510	-23.90	20230420	1800	6.11	20230102	2510	-23.90	20230420	1670	14.37	20221017	2.12	N	066910	500	135 억	N	N	N	N
24	20230628	100543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1918	-7	5	-0.36	31575792	16440	9.23	1927	1930	1896	2500	1348	1925	1920.67	-6239	1987	1956	1905	1874	1823	1971	1889	136	576	500	1380	1	1	27181195	521	-6.83	2.73	12	0.06	-281.00	702.00	2510	20230420	-23.59	1670	20221017	14.85	2510	-23.59	20230420	1800	6.56	20230102	2510	-23.59	20230420	1670	14.85	20221017	2.12	N	066910	500	135 억	N	N	N	N
25	20230628	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	3	2	0.16	7458593	3869	2.17	1927	1928	1927	2500	1348	1925	1927.78	-193	1987	1956	1905	1874	1823	1971	1889	136	576	500	1380	1	1	27181195	524	-6.86	2.75	12	0.01	-281.00	702.00	2510	20230420	-23.19	1670	20221017	15.45	2510	-23.19	20230420	1800	7.11	20230102	2510	-23.19	20230420	1670	15.45	20221017	2.12	N	066910	500	135 억	N	N	N	N
26	20230627	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	71	2	3.83	339226264	177997	263.30	1854	1936	1854	2410	1298	1854	1905.80	42389	1902	1877	1845	1820	1788	1890	1833	136	556	500	1330	1	1	27181195	523	-6.85	2.74	12	0.65	-281.00	702.00	2510	20230420	-23.31	1670	20221017	15.27	2510	-23.31	20230420	1800	6.94	20230102	2510	-23.31	20230420	1670	15.27	20221017	2.14	N	066910	500	135 억	N	N	N	N
27	20230627	150543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	69	2	3.72	334694077	175640	259.81	1854	1936	1854	2410	1298	1854	1905.57	42228	1902	1877	1845	1820	1788	1890	1833	136	556	500	1330	1	1	27181195	523	-6.84	2.74	12	0.65	-281.00	702.00	2510	20230420	-23.39	1670	20221017	15.15	2510	-23.39	20230420	1800	6.83	20230102	2510	-23.39	20230420	1670	15.15	20221017	2.14	N	066910	500	135 억	N	N	N	N
28	20230627	140549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	69	2	3.72	323457200	169796	251.17	1854	1936	1854	2410	1298	1854	1904.98	43487	1902	1877	1845	1820	1788	1890	1833	136	556	500	1330	1	1	27181195	523	-6.84	2.74	12	0.62	-281.00	702.00	2510	20230420	-23.39	1670	20221017	15.15	2510	-23.39	20230420	1800	6.83	20230102	2510	-23.39	20230420	1670	15.15	20221017	2.14	N	066910	500	135 억	N	N	N	N
29	20230627	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	66	2	3.56	304153783	159764	236.33	1854	1936	1854	2410	1298	1854	1903.77	42267	1902	1877	1845	1820	1788	1890	1833	136	556	500	1330	1	1	27181195	522	-6.83	2.74	12	0.59	-281.00	702.00	2510	20230420	-23.51	1670	20221017	14.97	2510	-23.51	20230420	1800	6.67	20230102	2510	-23.51	20230420	1670	14.97	20221017	2.14	N	066910	500	135 억	N	N	N	N
30	20230627	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1918	64	2	3.45	286457681	150532	222.67	1854	1936	1854	2410	1298	1854	1902.97	41574	1902	1877	1845	1820	1788	1890	1833	136	556	500	1330	1	1	27181195	521	-6.83	2.73	12	0.55	-281.00	702.00	2510	20230420	-23.59	1670	20221017	14.85	2510	-23.59	20230420	1800	6.56	20230102	2510	-23.59	20230420	1670	14.85	20221017	2.14	N	066910	500	135 억	N	N	N	N
31	20230627	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	66	2	3.56	267145642	140467	207.78	1854	1936	1854	2410	1298	1854	1901.84	40771	1902	1877	1845	1820	1788	1890	1833	136	556	500	1330	1	1	27181195	522	-6.83	2.74	12	0.52	-281.00	702.00	2510	20230420	-23.51	1670	20221017	14.97	2510	-23.51	20230420	1800	6.67	20230102	2510	-23.51	20230420	1670	14.97	20221017	2.14	N	066910	500	135 억	N	N	N	N
32	20230627	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	58	2	3.13	210899446	111235	164.54	1854	1916	1854	2410	1298	1854	1895.98	31711	1902	1877	1845	1820	1788	1890	1833	136	556	500	1330	1	1	27181195	520	-6.80	2.72	12	0.41	-281.00	702.00	2510	20230420	-23.82	1670	20221017	14.49	2510	-23.82	20230420	1800	6.22	20230102	2510	-23.82	20230420	1670	14.49	20221017	2.14	N	066910	500	135 억	N	N	N	N
33	20230627	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1865	11	2	0.59	8173470	4408	6.52	1854	1865	1854	2410	1298	1854	1854.24	-154	1902	1877	1845	1820	1788	1890	1833	136	556	500	1330	1	1	27181195	507	-6.64	2.66	12	0.02	-281.00	702.00	2510	20230420	-25.70	1670	20221017	11.68	2510	-25.70	20230420	1800	3.61	20230102	2510	-25.70	20230420	1670	11.68	20221017	2.14	N	066910	500	135 억	N	N	N	N
34	20230626	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	27	2	1.48	124433980	67417	71.09	1827	1870	1813	2375	1279	1827	1845.73	80	1865	1845	1829	1809	1793	1838	1802	136	548	500	1310	1	1	27181195	504	-6.60	2.64	12	0.25	-281.00	702.00	2510	20230420	-26.14	1670	20221017	11.02	2510	-26.14	20230420	1800	3.00	20230102	2510	-26.14	20230420	1670	11.02	20221017	2.17	N	066910	500	135 억	N	N	N	N
35	20230626	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	23	2	1.26	122112540	66164	69.77	1827	1870	1813	2375	1279	1827	1845.60	110	1865	1845	1829	1809	1793	1838	1802	136	548	500	1310	1	1	27181195	503	-6.58	2.64	12	0.24	-281.00	702.00	2510	20230420	-26.29	1670	20221017	10.78	2510	-26.29	20230420	1800	2.78	20230102	2510	-26.29	20230420	1670	10.78	20221017	2.17	N	066910	500	135 억	N	N	N	N
36	20230626	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	27	2	1.48	110071004	59658	62.91	1827	1870	1813	2375	1279	1827	1845.03	110	1865	1845	1829	1809	1793	1838	1802	136	548	500	1310	1	1	27181195	504	-6.60	2.64	12	0.22	-281.00	702.00	2510	20230420	-26.14	1670	20221017	11.02	2510	-26.14	20230420	1800	3.00	20230102	2510	-26.14	20230420	1670	11.02	20221017	2.17	N	066910	500	135 억	N	N	N	N
37	20230626	130540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	26	2	1.42	91230964	49484	52.18	1827	1870	1813	2375	1279	1827	1843.65	112	1865	1845	1829	1809	1793	1838	1802	136	548	500	1310	1	1	27181195	504	-6.59	2.64	12	0.18	-281.00	702.00	2510	20230420	-26.18	1670	20221017	10.96	2510	-26.18	20230420	1800	2.94	20230102	2510	-26.18	20230420	1670	10.96	20221017	2.17	N	066910	500	135 억	N	N	N	N
38	20230626	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	23	2	1.26	79184973	42983	45.32	1827	1870	1813	2375	1279	1827	1842.24	42	1865	1845	1829	1809	1793	1838	1802	136	548	500	1310	1	1	27181195	503	-6.58	2.64	12	0.16	-281.00	702.00	2510	20230420	-26.29	1670	20221017	10.78	2510	-26.29	20230420	1800	2.78	20230102	2510	-26.29	20230420	1670	10.78	20221017	2.17	N	066910	500	135 억	N	N	N	N
39	20230626	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1866	39	2	2.13	46230562	25170	26.54	1827	1870	1813	2375	1279	1827	1836.73	1109	1865	1845	1829	1809	1793	1838	1802	136	548	500	1310	1	1	27181195	507	-6.64	2.66	12	0.09	-281.00	702.00	2510	20230420	-25.66	1670	20221017	11.74	2510	-25.66	20230420	1800	3.67	20230102	2510	-25.66	20230420	1670	11.74	20221017	2.17	N	066910	500	135 억	N	N	N	N
40	20230626	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1827	0	3	0.00	10708623	5875	6.19	1827	1827	1813	2375	1279	1827	1822.74	351	1865	1845	1829	1809	1793	1838	1802	136	548	500	1310	1	1	27181195	497	-6.50	2.60	12	0.02	-281.00	702.00	2510	20230420	-27.21	1670	20221017	9.40	2510	-27.21	20230420	1800	1.50	20230102	2510	-27.21	20230420	1670	9.40	20221017	2.17	N	066910	500	135 억	N	N	N	N
41	20230626	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1822	-5	5	-0.27	3033675	1662	1.75	1827	1827	1822	2375	1279	1827	1825.32	-157	1865	1845	1829	1809	1793	1838	1802	136	548	500	1310	1	1	27181195	495	-6.48	2.60	12	0.01	-281.00	702.00	2510	20230420	-27.41	1670	20221017	9.10	2510	-27.41	20230420	1800	1.22	20230102	2510	-27.41	20230420	1670	9.10	20221017	2.17	N	066910	500	135 억	N	N	N	N
42	20230623	165802	57	100.00	KOSDAQ	유통	N	N	N	N	N	1827	-12	5	-0.65	173250877	94837	124.27	1841	1849	1813	2390	1288	1839	1826.81	-14771	1866	1852	1836	1822	1806	1844	1814	136	551	500	1320	1	1	27181195	497	-6.50	2.60	12	0.35	-281.00	702.00	2510	20230420	-27.21	1670	20221017	9.40	2510	-27.21	20230420	1800	1.50	20230102	2510	-27.21	20230420	1670	9.40	20221017	2.13	N	066910	500	135 억	N	N	N	N
43	20230623	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	-16	5	-0.87	130613446	71443	93.62	1841	1849	1813	2390	1288	1839	1828.22	-14152	1866	1852	1836	1822	1806	1844	1814	136	551	500	1320	1	1	27181195	496	-6.49	2.60	12	0.26	-281.00	702.00	2510	20230420	-27.37	1670	20221017	9.16	2510	-27.37	20230420	1800	1.28	20230102	2510	-27.37	20230420	1670	9.16	20221017	2.13	N	066910	500	135 억	N	N	N	N
44	20230622	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1839	-11	5	-0.59	139857130	76278	53.48	1845	1850	1820	2405	1295	1850	1833.52	683	1906	1877	1861	1832	1816	1870	1825	136	555	500	1330	1	1	27181195	500	-6.54	2.62	12	0.28	-281.00	702.00	2510	20230420	-26.73	1670	20221017	10.12	2510	-26.73	20230420	1800	2.17	20230102	2510	-26.73	20230420	1670	10.12	20221017	2.15	N	066910	500	135 억	N	N	N	N
45	20230622	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1839	-11	5	-0.59	136331620	74360	52.14	1845	1850	1820	2405	1295	1850	1833.40	717	1906	1877	1861	1832	1816	1870	1825	136	555	500	1330	1	1	27181195	500	-6.54	2.62	12	0.27	-281.00	702.00	2510	20230420	-26.73	1670	20221017	10.12	2510	-26.73	20230420	1800	2.17	20230102	2510	-26.73	20230420	1670	10.12	20221017	2.15	N	066910	500	135 억	N	N	N	N
46	20230622	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	-9	5	-0.49	122004077	66567	46.67	1845	1850	1820	2405	1295	1850	1832.80	3802	1906	1877	1861	1832	1816	1870	1825	136	555	500	1330	1	1	27181195	500	-6.55	2.62	12	0.24	-281.00	702.00	2510	20230420	-26.65	1670	20221017	10.24	2510	-26.65	20230420	1800	2.28	20230102	2510	-26.65	20230420	1670	10.24	20221017	2.15	N	066910	500	135 억	N	N	N	N
47	20230622	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	-9	5	-0.49	113560411	61982	43.46	1845	1850	1820	2405	1295	1850	1832.15	5203	1906	1877	1861	1832	1816	1870	1825	136	555	500	1330	1	1	27181195	500	-6.55	2.62	12	0.23	-281.00	702.00	2510	20230420	-26.65	1670	20221017	10.24	2510	-26.65	20230420	1800	2.28	20230102	2510	-26.65	20230420	1670	10.24	20221017	2.15	N	066910	500	135 억	N	N	N	N
48	20230622	120617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1846	-4	5	-0.22	106402850	58097	40.74	1845	1850	1820	2405	1295	1850	1831.47	5238	1906	1877	1861	1832	1816	1870	1825	136	555	500	1330	1	1	27181195	502	-6.57	2.63	12	0.21	-281.00	702.00	2510	20230420	-26.45	1670	20221017	10.54	2510	-26.45	20230420	1800	2.56	20230102	2510	-26.45	20230420	1670	10.54	20221017	2.15	N	066910	500	135 억	N	N	N	N
49	20230622	110756	57	100.00	KOSDAQ	유통	N	N	N	N	N	1839	-11	5	-0.59	90085791	49225	34.51	1845	1850	1820	2405	1295	1850	1830.08	5004	1906	1877	1861	1832	1816	1870	1825	136	555	500	1330	1	1	27181195	500	-6.54	2.62	12	0.18	-281.00	702.00	2510	20230420	-26.73	1670	20221017	10.12	2510	-26.73	20230420	1800	2.17	20230102	2510	-26.73	20230420	1670	10.12	20221017	2.15	N	066910	500	135 억	N	N	N	N
50	20230622	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1840	-10	5	-0.54	75172286	41121	28.83	1845	1850	1820	2405	1295	1850	1828.08	1585	1906	1877	1861	1832	1816	1870	1825	136	555	500	1330	1	1	27181195	500	-6.55	2.62	12	0.15	-281.00	702.00	2510	20230420	-26.69	1670	20221017	10.18	2510	-26.69	20230420	1800	2.22	20230102	2510	-26.69	20230420	1670	10.18	20221017	2.15	N	066910	500	135 억	N	N	N	N
51	20230622	090652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1833	-17	5	-0.92	14147541	7691	5.39	1845	1850	1831	2405	1295	1850	1839.49	-7376	1906	1877	1861	1832	1816	1870	1825	136	555	500	1330	1	1	27181195	498	-6.52	2.61	12	0.03	-281.00	702.00	2510	20230420	-26.97	1670	20221017	9.76	2510	-26.97	20230420	1800	1.83	20230102	2510	-26.97	20230420	1670	9.76	20221017	2.15	N	066910	500	135 억	N	N	N	N
52	20230621	160130	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-40	5	-2.12	264762539	142426	138.03	1890	1890	1845	2455	1323	1890	1858.95	-12220	1930	1910	1899	1879	1868	1904	1873	136	566	500	1360	1	1	27181195	503	-6.58	2.64	12	0.52	-281.00	702.00	2510	20230420	-26.29	1670	20221017	10.78	2510	-26.29	20230420	1800	2.78	20230102	2510	-26.29	20230420	1670	10.78	20221017	2.18	N	066910	500	135 억	N	N	N	N
53	20230621	150118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-40	5	-2.12	240759387	129450	125.45	1890	1890	1845	2455	1323	1890	1859.86	-12220	1930	1910	1899	1879	1868	1904	1873	136	566	500	1360	1	1	27181195	503	-6.58	2.64	12	0.48	-281.00	702.00	2510	20230420	-26.29	1670	20221017	10.78	2510	-26.29	20230420	1800	2.78	20230102	2510	-26.29	20230420	1670	10.78	20221017	2.18	N	066910	500	135 억	N	N	N	N
54	20230621	141009	57	100.00	KOSDAQ	유통	N	N	N	N	N	1852	-38	5	-2.01	210182856	112925	109.44	1890	1890	1845	2455	1323	1890	1861.26	-12187	1930	1910	1899	1879	1868	1904	1873	136	566	500	1360	1	1	27181195	503	-6.59	2.64	12	0.42	-281.00	702.00	2510	20230420	-26.22	1670	20221017	10.90	2510	-26.22	20230420	1800	2.89	20230102	2510	-26.22	20230420	1670	10.90	20221017	2.18	N	066910	500	135 억	N	N	N	N
55	20230621	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	-30	5	-1.59	203488899	109313	105.94	1890	1890	1845	2455	1323	1890	1861.53	-12128	1930	1910	1899	1879	1868	1904	1873	136	566	500	1360	1	1	27181195	506	-6.62	2.65	12	0.40	-281.00	702.00	2510	20230420	-25.90	1670	20221017	11.38	2510	-25.90	20230420	1800	3.33	20230102	2510	-25.90	20230420	1670	11.38	20221017	2.18	N	066910	500	135 억	N	N	N	N
56	20230621	120709	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-40	5	-2.12	162640048	87314	84.62	1890	1890	1845	2455	1323	1890	1862.70	-12507	1930	1910	1899	1879	1868	1904	1873	136	566	500	1360	1	1	27181195	503	-6.58	2.64	12	0.32	-281.00	702.00	2510	20230420	-26.29	1670	20221017	10.78	2510	-26.29	20230420	1800	2.78	20230102	2510	-26.29	20230420	1670	10.78	20221017	2.18	N	066910	500	135 억	N	N	N	N
57	20230621	110927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1858	-32	5	-1.69	123463576	66143	64.10	1890	1890	1858	2455	1323	1890	1866.62	-11307	1930	1910	1899	1879	1868	1904	1873	136	566	500	1360	1	1	27181195	505	-6.61	2.65	12	0.24	-281.00	702.00	2510	20230420	-25.98	1670	20221017	11.26	2510	-25.98	20230420	1800	3.22	20230102	2510	-25.98	20230420	1670	11.26	20221017	2.18	N	066910	500	135 억	N	N	N	N
58	20230621	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1867	-23	5	-1.22	63029018	33646	32.61	1890	1890	1860	2455	1323	1890	1873.30	-11880	1930	1910	1899	1879	1868	1904	1873	136	566	500	1360	1	1	27181195	507	-6.64	2.66	12	0.12	-281.00	702.00	2510	20230420	-25.62	1670	20221017	11.80	2510	-25.62	20230420	1800	3.72	20230102	2510	-25.62	20230420	1670	11.80	20221017	2.18	N	066910	500	135 억	N	N	N	N
59	20230621	090839	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	-3	5	-0.16	1417229	750	0.73	1890	1890	1887	2455	1323	1890	1889.64	-99	1930	1910	1899	1879	1868	1904	1873	136	566	500	1360	1	1	27181195	513	-6.72	2.69	12	0.00	-281.00	702.00	2510	20230420	-24.82	1670	20221017	12.99	2510	-24.82	20230420	1800	4.83	20230102	2510	-24.82	20230420	1670	12.99	20221017	2.18	N	066910	500	135 억	N	N	N	N
60	20230620	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	-15	5	-0.79	195266878	103043	75.31	1919	1919	1888	2475	1334	1905	1895.00	-17725	1937	1921	1908	1892	1879	1914	1885	136	570	500	1370	1	1	27181195	514	-6.73	2.69	12	0.38	-281.00	702.00	2510	20230420	-24.70	1670	20221017	13.17	2510	-24.70	20230420	1800	5.00	20230102	2510	-24.70	20230420	1670	13.17	20221017	2.20	N	066910	500	135 억	N	N	N	N
61	20230620	150837	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-16	5	-0.84	182717597	96402	70.46	1919	1919	1888	2475	1334	1905	1895.37	-17508	1937	1921	1908	1892	1879	1914	1885	136	570	500	1370	1	1	27181195	513	-6.72	2.69	12	0.35	-281.00	702.00	2510	20230420	-24.74	1670	20221017	13.11	2510	-24.74	20230420	1800	4.94	20230102	2510	-24.74	20230420	1670	13.11	20221017	2.20	N	066910	500	135 억	N	N	N	N
62	20230620	140934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	-15	5	-0.79	127326657	67066	49.02	1919	1919	1888	2475	1334	1905	1898.53	-17097	1937	1921	1908	1892	1879	1914	1885	136	570	500	1370	1	1	27181195	514	-6.73	2.69	12	0.25	-281.00	702.00	2510	20230420	-24.70	1670	20221017	13.17	2510	-24.70	20230420	1800	5.00	20230102	2510	-24.70	20230420	1670	13.17	20221017	2.20	N	066910	500	135 억	N	N	N	N
63	20230620	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	-7	5	-0.37	81310503	42737	31.24	1919	1919	1891	2475	1334	1905	1902.58	-15980	1937	1921	1908	1892	1879	1914	1885	136	570	500	1370	1	1	27181195	516	-6.75	2.70	12	0.16	-281.00	702.00	2510	20230420	-24.38	1670	20221017	13.65	2510	-24.38	20230420	1800	5.44	20230102	2510	-24.38	20230420	1670	13.65	20221017	2.20	N	066910	500	135 억	N	N	N	N
64	20230620	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1895	-10	5	-0.52	72943213	38327	28.01	1919	1919	1891	2475	1334	1905	1903.18	-14224	1937	1921	1908	1892	1879	1914	1885	136	570	500	1370	1	1	27181195	515	-6.74	2.70	12	0.14	-281.00	702.00	2510	20230420	-24.50	1670	20221017	13.47	2510	-24.50	20230420	1800	5.28	20230102	2510	-24.50	20230420	1670	13.47	20221017	2.20	N	066910	500	135 억	N	N	N	N
65	20230620	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	-5	5	-0.26	51209381	26866	19.64	1919	1919	1897	2475	1334	1905	1906.10	-12742	1937	1921	1908	1892	1879	1914	1885	136	570	500	1370	1	1	27181195	516	-6.76	2.71	12	0.10	-281.00	702.00	2510	20230420	-24.30	1670	20221017	13.77	2510	-24.30	20230420	1800	5.56	20230102	2510	-24.30	20230420	1670	13.77	20221017	2.20	N	066910	500	135 억	N	N	N	N
66	20230620	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1906	1	2	0.05	31011765	16233	11.86	1919	1919	1899	2475	1334	1905	1910.41	-11429	1937	1921	1908	1892	1879	1914	1885	136	570	500	1370	1	1	27181195	518	-6.78	2.72	12	0.06	-281.00	702.00	2510	20230420	-24.06	1670	20221017	14.13	2510	-24.06	20230420	1800	5.89	20230102	2510	-24.06	20230420	1670	14.13	20221017	2.20	N	066910	500	135 억	N	N	N	N
67	20230620	090139	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	14	2	0.73	940310	490	0.36	1919	1919	1919	2475	1334	1905	1919.00	-48	1937	1921	1908	1892	1879	1914	1885	136	570	500	1370	1	1	27181195	522	-6.83	2.73	12	0.00	-281.00	702.00	2510	20230420	-23.55	1670	20221017	14.91	2510	-23.55	20230420	1800	6.61	20230102	2510	-23.55	20230420	1670	14.91	20221017	2.20	N	066910	500	135 억	N	N	N	N
68	20230619	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	-10	5	-0.52	260073027	136811	229.03	1924	1924	1895	2485	1341	1915	1900.95	14013	1959	1937	1921	1899	1883	1929	1891	136	572	500	1370	1	1	27181195	518	-6.78	2.71	12	0.50	-281.00	702.00	2510	20230420	-24.10	1670	20221017	14.07	2510	-24.10	20230420	1800	5.83	20230102	2510	-24.10	20230420	1670	14.07	20221017	2.19	N	066910	500	135 억	N	N	N	N
69	20230619	150914	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	-11	5	-0.57	247982506	130452	218.38	1924	1924	1895	2485	1341	1915	1900.95	12379	1959	1937	1921	1899	1883	1929	1891	136	572	500	1370	1	1	27181195	518	-6.78	2.71	12	0.48	-281.00	702.00	2510	20230420	-24.14	1670	20221017	14.01	2510	-24.14	20230420	1800	5.78	20230102	2510	-24.14	20230420	1670	14.01	20221017	2.19	N	066910	500	135 억	N	N	N	N
70	20230619	140806	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	-15	5	-0.78	179241240	94217	157.72	1924	1924	1898	2485	1341	1915	1902.43	10996	1959	1937	1921	1899	1883	1929	1891	136	572	500	1370	1	1	27181195	516	-6.76	2.71	12	0.35	-281.00	702.00	2510	20230420	-24.30	1670	20221017	13.77	2510	-24.30	20230420	1800	5.56	20230102	2510	-24.30	20230420	1670	13.77	20221017	2.19	N	066910	500	135 억	N	N	N	N
71	20230619	130729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	-17	5	-0.89	168737383	88686	148.46	1924	1924	1898	2485	1341	1915	1902.64	10042	1959	1937	1921	1899	1883	1929	1891	136	572	500	1370	1	1	27181195	516	-6.75	2.70	12	0.33	-281.00	702.00	2510	20230420	-24.38	1670	20221017	13.65	2510	-24.38	20230420	1800	5.44	20230102	2510	-24.38	20230420	1670	13.65	20221017	2.19	N	066910	500	135 억	N	N	N	N
72	20230619	120937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1906	-9	5	-0.47	133070223	69916	117.04	1924	1924	1899	2485	1341	1915	1903.29	8709	1959	1937	1921	1899	1883	1929	1891	136	572	500	1370	1	1	27181195	518	-6.78	2.72	12	0.26	-281.00	702.00	2510	20230420	-24.06	1670	20221017	14.13	2510	-24.06	20230420	1800	5.89	20230102	2510	-24.06	20230420	1670	14.13	20221017	2.19	N	066910	500	135 억	N	N	N	N
73	20230619	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1906	-9	5	-0.47	125667596	66033	110.54	1924	1924	1899	2485	1341	1915	1903.10	8603	1959	1937	1921	1899	1883	1929	1891	136	572	500	1370	1	1	27181195	518	-6.78	2.72	12	0.24	-281.00	702.00	2510	20230420	-24.06	1670	20221017	14.13	2510	-24.06	20230420	1800	5.89	20230102	2510	-24.06	20230420	1670	14.13	20221017	2.19	N	066910	500	135 억	N	N	N	N
74	20230619	100144	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	-7	5	-0.37	64114075	33658	56.34	1924	1924	1899	2485	1341	1915	1904.87	1756	1959	1937	1921	1899	1883	1929	1891	136	572	500	1370	1	1	27181195	519	-6.79	2.72	12	0.12	-281.00	702.00	2510	20230420	-23.98	1670	20221017	14.25	2510	-23.98	20230420	1800	6.00	20230102	2510	-23.98	20230420	1670	14.25	20221017	2.19	N	066910	500	135 억	N	N	N	N
75	20230619	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	-15	5	-0.78	9199193	4827	8.08	1924	1924	1900	2485	1341	1915	1905.78	-275	1959	1937	1921	1899	1883	1929	1891	136	572	500	1370	1	1	27181195	516	-6.76	2.71	12	0.02	-281.00	702.00	2510	20230420	-24.30	1670	20221017	13.77	2510	-24.30	20230420	1800	5.56	20230102	2510	-24.30	20230420	1670	13.77	20221017	2.19	N	066910	500	135 억	N	N	N	N
76	20230616	160649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	-4	5	-0.21	114710944	59676	57.50	1920	1943	1905	2490	1344	1919	1922.23	-8376	1958	1938	1919	1899	1880	1948	1909	136	573	500	1380	1	1	27181195	521	-6.81	2.73	12	0.22	-281.00	702.00	2510	20230420	-23.71	1670	20221017	14.67	2510	-23.71	20230420	1800	6.39	20230102	2510	-23.71	20230420	1670	14.67	20221017	2.21	N	066910	500	135 억	N	N	N	N
77	20230616	150824	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	-7	5	-0.36	112421364	58480	56.35	1920	1943	1905	2490	1344	1919	1922.39	-8153	1958	1938	1919	1899	1880	1948	1909	136	573	500	1380	1	1	27181195	520	-6.80	2.72	12	0.22	-281.00	702.00	2510	20230420	-23.82	1670	20221017	14.49	2510	-23.82	20230420	1800	6.22	20230102	2510	-23.82	20230420	1670	14.49	20221017	2.21	N	066910	500	135 억	N	N	N	N
78	20230616	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	-6	5	-0.31	87527377	45453	43.80	1920	1943	1913	2490	1344	1919	1925.67	-6274	1958	1938	1919	1899	1880	1948	1909	136	573	500	1380	1	1	27181195	520	-6.81	2.73	12	0.17	-281.00	702.00	2510	20230420	-23.78	1670	20221017	14.55	2510	-23.78	20230420	1800	6.28	20230102	2510	-23.78	20230420	1670	14.55	20221017	2.21	N	066910	500	135 억	N	N	N	N
79	20230616	130404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	3	2	0.16	74769825	38802	37.39	1920	1943	1917	2490	1344	1919	1926.96	-3098	1958	1938	1919	1899	1880	1948	1909	136	573	500	1380	1	1	27181195	522	-6.84	2.74	12	0.14	-281.00	702.00	2510	20230420	-23.43	1670	20221017	15.09	2510	-23.43	20230420	1800	6.78	20230102	2510	-23.43	20230420	1670	15.09	20221017	2.21	N	066910	500	135 억	N	N	N	N
80	20230616	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1918	-1	5	-0.05	65502462	33974	32.74	1920	1943	1918	2490	1344	1919	1928.02	-2857	1958	1938	1919	1899	1880	1948	1909	136	573	500	1380	1	1	27181195	521	-6.83	2.73	12	0.12	-281.00	702.00	2510	20230420	-23.59	1670	20221017	14.85	2510	-23.59	20230420	1800	6.56	20230102	2510	-23.59	20230420	1670	14.85	20221017	2.21	N	066910	500	135 억	N	N	N	N
81	20230616	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	4	2	0.21	56980117	29534	28.46	1920	1943	1920	2490	1344	1919	1929.31	-1079	1958	1938	1919	1899	1880	1948	1909	136	573	500	1380	1	1	27181195	523	-6.84	2.74	12	0.11	-281.00	702.00	2510	20230420	-23.39	1670	20221017	15.15	2510	-23.39	20230420	1800	6.83	20230102	2510	-23.39	20230420	1670	15.15	20221017	2.21	N	066910	500	135 억	N	N	N	N
82	20230616	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	6	2	0.31	42816189	22163	21.35	1920	1943	1920	2490	1344	1919	1931.88	2617	1958	1938	1919	1899	1880	1948	1909	136	573	500	1380	1	1	27181195	523	-6.85	2.74	12	0.08	-281.00	702.00	2510	20230420	-23.31	1670	20221017	15.27	2510	-23.31	20230420	1800	6.94	20230102	2510	-23.31	20230420	1670	15.27	20221017	2.21	N	066910	500	135 억	N	N	N	N
83	20230616	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	10	2	0.52	1329492	692	0.67	1920	1930	1920	2490	1344	1919	1921.23	-94	1958	1938	1919	1899	1880	1948	1909	136	573	500	1380	1	1	27181195	524	-6.86	2.75	12	0.00	-281.00	702.00	2510	20230420	-23.15	1670	20221017	15.51	2510	-23.15	20230420	1800	7.17	20230102	2510	-23.15	20230420	1670	15.51	20221017	2.21	N	066910	500	135 억	N	N	N	N
84	20230615	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	-12	5	-0.62	191627632	100116	61.15	1918	1939	1900	2495	1346	1922	1914.06	-19393	1980	1951	1931	1902	1882	1941	1892	136	574	500	1380	1	1	27181195	519	-6.80	2.72	12	0.37	-281.00	702.00	2510	20230420	-23.90	1670	20221017	14.37	2510	-23.90	20230420	1800	6.11	20230102	2510	-23.90	20230420	1670	14.37	20221017	2.20	N	066910	500	135 억	N	N	N	N
85	20230615	141159	57	100.00	KOSDAQ	유통	N	N	N	N	N	1903	-19	5	-0.99	182168354	95151	58.11	1918	1939	1900	2495	1346	1922	1914.52	-21008	1980	1951	1931	1902	1882	1941	1892	136	574	500	1380	1	1	27181195	517	-6.77	2.71	12	0.35	-281.00	702.00	2510	20230420	-24.18	1670	20221017	13.95	2510	-24.18	20230420	1800	5.72	20230102	2510	-24.18	20230420	1670	13.95	20221017	2.20	N	066910	500	135 억	N	N	N	N
86	20230615	130659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	-3	5	-0.16	156159927	81577	49.82	1918	1939	1900	2495	1346	1922	1914.26	-17060	1980	1951	1931	1902	1882	1941	1892	136	574	500	1380	1	1	27181195	522	-6.83	2.73	12	0.30	-281.00	702.00	2510	20230420	-23.55	1670	20221017	14.91	2510	-23.55	20230420	1800	6.61	20230102	2510	-23.55	20230420	1670	14.91	20221017	2.20	N	066910	500	135 억	N	N	N	N
87	20230615	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	-3	5	-0.16	142413005	74419	45.45	1918	1939	1900	2495	1346	1922	1913.66	-17027	1980	1951	1931	1902	1882	1941	1892	136	574	500	1380	1	1	27181195	522	-6.83	2.73	12	0.27	-281.00	702.00	2510	20230420	-23.55	1670	20221017	14.91	2510	-23.55	20230420	1800	6.61	20230102	2510	-23.55	20230420	1670	14.91	20221017	2.20	N	066910	500	135 억	N	N	N	N
88	20230615	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	-12	5	-0.62	109554785	57196	34.93	1918	1939	1910	2495	1346	1922	1915.43	-7196	1980	1951	1931	1902	1882	1941	1892	136	574	500	1380	1	1	27181195	519	-6.80	2.72	12	0.21	-281.00	702.00	2510	20230420	-23.90	1670	20221017	14.37	2510	-23.90	20230420	1800	6.11	20230102	2510	-23.90	20230420	1670	14.37	20221017	2.20	N	066910	500	135 억	N	N	N	N
89	20230611	184835	57	100.00	KOSDAQ	유통	N	N	N	N	N	1972	16	2	0.82	335232399	171178	126.44	1956	1990	1940	2540	1370	1956	1958.13	3558	2042	1999	1977	1934	1912	1988	1923	136	585	500	1400	1	1	27181195	536	-7.02	2.81	12	0.63	-281.00	702.00	2510	20230420	-21.43	1670	20221017	18.08	2510	-21.43	20230420	1800	9.56	20230102	2510	-21.43	20230420	1670	18.08	20221017	2.20	N	066910	500	135 억	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History