KissMeData/066910/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	20230731	160611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1886	107	2	6.01	1016386028	542824	406.16	1779	1940	1779	2310	1246	1779	1872.40	61825	1853	1815	1761	1723	1669	1835	1743	140	532	500	1240	1	1	27921931	527	-6.71	2.69	12	1.94	-281.00	702.00	2510	20230420	-24.86	1590	20230726	18.62	2510	-24.86	20230420	1590	18.62	20230726	2510	-24.86	20230420	1590	18.62	20230726	1.77	N	066910	500	139 억	N	N	N	N
3	20230731	150611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1878	99	2	5.56	970523471	518486	387.95	1779	1940	1779	2310	1246	1779	1871.84	59528	1853	1815	1761	1723	1669	1835	1743	140	532	500	1240	1	1	27921931	524	-6.68	2.68	12	1.86	-281.00	702.00	2510	20230420	-25.18	1590	20230726	18.11	2510	-25.18	20230420	1590	18.11	20230726	2510	-25.18	20230420	1590	18.11	20230726	1.77	N	066910	500	139 억	N	N	N	N
4	20230731	140613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1877	98	2	5.51	930299511	497010	371.88	1779	1940	1779	2310	1246	1779	1871.79	58088	1853	1815	1761	1723	1669	1835	1743	140	532	500	1240	1	1	27921931	524	-6.68	2.67	12	1.78	-281.00	702.00	2510	20230420	-25.22	1590	20230726	18.05	2510	-25.22	20230420	1590	18.05	20230726	2510	-25.22	20230420	1590	18.05	20230726	1.77	N	066910	500	139 억	N	N	N	N
5	20230731	130612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1900	121	2	6.80	888651228	474847	355.30	1779	1940	1779	2310	1246	1779	1871.45	58257	1853	1815	1761	1723	1669	1835	1743	140	532	500	1240	1	1	27921931	531	-6.76	2.71	12	1.70	-281.00	702.00	2510	20230420	-24.30	1590	20230726	19.50	2510	-24.30	20230420	1590	19.50	20230726	2510	-24.30	20230420	1590	19.50	20230726	1.77	N	066910	500	139 억	N	N	N	N
6	20230731	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1899	120	2	6.75	656376160	353132	264.23	1779	1900	1779	2310	1246	1779	1858.73	45753	1853	1815	1761	1723	1669	1835	1743	140	532	500	1240	1	1	27921931	530	-6.76	2.71	12	1.26	-281.00	702.00	2510	20230420	-24.34	1590	20230726	19.43	2510	-24.34	20230420	1590	19.43	20230726	2510	-24.34	20230420	1590	19.43	20230726	1.77	N	066910	500	139 억	N	N	N	N
7	20230731	110622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1865	86	2	4.83	469958545	253846	189.94	1779	1867	1779	2310	1246	1779	1851.35	35111	1853	1815	1761	1723	1669	1835	1743	140	532	500	1240	1	1	27921931	521	-6.64	2.66	12	0.91	-281.00	702.00	2510	20230420	-25.70	1590	20230726	17.30	2510	-25.70	20230420	1590	17.30	20230726	2510	-25.70	20230420	1590	17.30	20230726	1.77	N	066910	500	139 억	N	N	N	N
8	20230731	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1859	80	2	4.50	319717086	173226	129.61	1779	1860	1779	2310	1246	1779	1845.66	-7208	1853	1815	1761	1723	1669	1835	1743	140	532	500	1240	1	1	27921931	519	-6.62	2.65	12	0.62	-281.00	702.00	2510	20230420	-25.94	1590	20230726	16.92	2510	-25.94	20230420	1590	16.92	20230726	2510	-25.94	20230420	1590	16.92	20230726	1.77	N	066910	500	139 억	N	N	N	N
9	20230731	090611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1779	0	3	0.00	859257	483	0.36	1779	1779	1779	2310	1246	1779	1779.00	0	1853	1815	1761	1723	1669	1835	1743	140	532	500	1240	1	1	27921931	497	-6.33	2.53	12	0.00	-281.00	702.00	2510	20230420	-29.12	1590	20230726	11.89	2510	-29.12	20230420	1590	11.89	20230726	2510	-29.12	20230420	1590	11.89	20230726	1.77	N	066910	500	139 억	N	N	N	N
10	20230728	160613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1779	20	2	1.14	236566778	133644	47.80	1758	1799	1707	2285	1232	1759	1770.13	-7993	1863	1810	1715	1662	1567	1837	1689	140	526	500	1230	1	1	27921931	497	-6.33	2.53	12	0.48	-281.00	702.00	2510	20230420	-29.12	1590	20230726	11.89	2510	-29.12	20230420	1590	11.89	20230726	2510	-29.12	20230420	1590	11.89	20230726	1.82	N	066910	500	139 억	N	N	N	N
11	20230728	150614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1770	11	2	0.63	226844536	128167	45.84	1758	1799	1707	2285	1232	1759	1769.92	-7754	1863	1810	1715	1662	1567	1837	1689	140	526	500	1230	1	1	27921931	494	-6.30	2.52	12	0.46	-281.00	702.00	2510	20230420	-29.48	1590	20230726	11.32	2510	-29.48	20230420	1590	11.32	20230726	2510	-29.48	20230420	1590	11.32	20230726	1.82	N	066910	500	139 억	N	N	N	N
12	20230728	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1758	-1	5	-0.06	189223623	106795	38.20	1758	1799	1707	2285	1232	1759	1771.85	-6588	1863	1810	1715	1662	1567	1837	1689	140	526	500	1230	1	1	27921931	491	-6.26	2.50	12	0.38	-281.00	702.00	2510	20230420	-29.96	1590	20230726	10.57	2510	-29.96	20230420	1590	10.57	20230726	2510	-29.96	20230420	1590	10.57	20230726	1.82	N	066910	500	139 억	N	N	N	N
13	20230728	130613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1759	0	3	0.00	168033447	94745	33.89	1758	1799	1707	2285	1232	1759	1773.54	-3995	1863	1810	1715	1662	1567	1837	1689	140	526	500	1230	1	1	27921931	491	-6.26	2.51	12	0.34	-281.00	702.00	2510	20230420	-29.92	1590	20230726	10.63	2510	-29.92	20230420	1590	10.63	20230726	2510	-29.92	20230420	1590	10.63	20230726	1.82	N	066910	500	139 억	N	N	N	N
14	20230728	120611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1774	15	2	0.85	152674622	86013	30.76	1758	1799	1707	2285	1232	1759	1775.03	1627	1863	1810	1715	1662	1567	1837	1689	140	526	500	1230	1	1	27921931	495	-6.31	2.53	12	0.31	-281.00	702.00	2510	20230420	-29.32	1590	20230726	11.57	2510	-29.32	20230420	1590	11.57	20230726	2510	-29.32	20230420	1590	11.57	20230726	1.82	N	066910	500	139 억	N	N	N	N
15	20230728	110616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1778	19	2	1.08	146368095	82458	29.49	1758	1799	1707	2285	1232	1759	1775.07	4479	1863	1810	1715	1662	1567	1837	1689	140	526	500	1230	1	1	27921931	496	-6.33	2.53	12	0.30	-281.00	702.00	2510	20230420	-29.16	1590	20230726	11.82	2510	-29.16	20230420	1590	11.82	20230726	2510	-29.16	20230420	1590	11.82	20230726	1.82	N	066910	500	139 억	N	N	N	N
16	20230728	100608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	21	2	1.19	135634399	76426	27.33	1758	1799	1707	2285	1232	1759	1774.73	5474	1863	1810	1715	1662	1567	1837	1689	140	526	500	1230	1	1	27921931	497	-6.33	2.54	12	0.27	-281.00	702.00	2510	20230420	-29.08	1590	20230726	11.95	2510	-29.08	20230420	1590	11.95	20230726	2510	-29.08	20230420	1590	11.95	20230726	1.82	N	066910	500	139 억	N	N	N	N
17	20230728	090613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1751	-8	5	-0.45	16318059	9302	3.33	1758	1758	1747	2285	1232	1759	1754.22	-3479	1863	1810	1715	1662	1567	1837	1689	140	526	500	1230	1	1	27921931	489	-6.23	2.49	12	0.03	-281.00	702.00	2510	20230420	-30.24	1590	20230726	10.13	2510	-30.24	20230420	1590	10.13	20230726	2510	-30.24	20230420	1590	10.13	20230726	1.82	N	066910	500	139 억	N	N	N	N
18	20230727	160609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1759	129	2	7.91	484891627	279495	77.34	1621	1768	1620	2115	1141	1630	1734.88	61373	1735	1682	1636	1583	1537	1659	1560	140	487	500	1140	1	1	27921931	491	-6.26	2.51	12	1.00	-281.00	702.00	2510	20230420	-29.92	1590	20230726	10.63	2510	-29.92	20230420	1590	10.63	20230726	2510	-29.92	20230420	1590	10.63	20230726	1.81	N	066910	500	139 억	N	N	N	N
19	20230727	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1758	128	2	7.85	468983432	270460	74.84	1621	1768	1620	2115	1141	1630	1734.02	60456	1735	1682	1636	1583	1537	1659	1560	140	487	500	1140	1	1	27921931	491	-6.26	2.50	12	0.97	-281.00	702.00	2510	20230420	-29.96	1590	20230726	10.57	2510	-29.96	20230420	1590	10.57	20230726	2510	-29.96	20230420	1590	10.57	20230726	1.81	N	066910	500	139 억	N	N	N	N
20	20230727	140607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1758	128	2	7.85	396148845	229110	63.40	1621	1768	1620	2115	1141	1630	1729.08	51412	1735	1682	1636	1583	1537	1659	1560	140	487	500	1140	1	1	27921931	491	-6.26	2.50	12	0.82	-281.00	702.00	2510	20230420	-29.96	1590	20230726	10.57	2510	-29.96	20230420	1590	10.57	20230726	2510	-29.96	20230420	1590	10.57	20230726	1.81	N	066910	500	139 억	N	N	N	N
21	20230727	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1761	131	2	8.04	356277255	206428	57.12	1621	1768	1620	2115	1141	1630	1725.92	46905	1735	1682	1636	1583	1537	1659	1560	140	487	500	1140	1	1	27921931	492	-6.27	2.51	12	0.74	-281.00	702.00	2510	20230420	-29.84	1590	20230726	10.75	2510	-29.84	20230420	1590	10.75	20230726	2510	-29.84	20230420	1590	10.75	20230726	1.81	N	066910	500	139 억	N	N	N	N
22	20230727	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1761	131	2	8.04	318840661	185161	51.24	1621	1768	1620	2115	1141	1630	1721.96	47918	1735	1682	1636	1583	1537	1659	1560	140	487	500	1140	1	1	27921931	492	-6.27	2.51	12	0.66	-281.00	702.00	2510	20230420	-29.84	1590	20230726	10.75	2510	-29.84	20230420	1590	10.75	20230726	2510	-29.84	20230420	1590	10.75	20230726	1.81	N	066910	500	139 억	N	N	N	N
23	20230727	110610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1762	132	2	8.10	253453916	148045	40.97	1621	1762	1620	2115	1141	1630	1712.01	44060	1735	1682	1636	1583	1537	1659	1560	140	487	500	1140	1	1	27921931	492	-6.27	2.51	12	0.53	-281.00	702.00	2510	20230420	-29.80	1590	20230726	10.82	2510	-29.80	20230420	1590	10.82	20230726	2510	-29.80	20230420	1590	10.82	20230726	1.81	N	066910	500	139 억	N	N	N	N
24	20230727	100608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1720	90	2	5.52	148893535	87980	24.34	1621	1721	1620	2115	1141	1630	1692.36	24848	1735	1682	1636	1583	1537	1659	1560	140	487	500	1140	1	1	27921931	480	-6.12	2.45	12	0.32	-281.00	702.00	2510	20230420	-31.47	1590	20230726	8.18	2510	-31.47	20230420	1590	8.18	20230726	2510	-31.47	20230420	1590	8.18	20230726	1.81	N	066910	500	139 억	N	N	N	N
25	20230727	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1630	0	3	0.00	10007287	6164	1.71	1621	1630	1620	2115	1141	1630	1623.51	2611	1735	1682	1636	1583	1537	1659	1560	140	487	500	1140	1	1	27921931	455	-5.80	2.32	12	0.02	-281.00	702.00	2510	20230420	-35.06	1590	20230726	2.52	2510	-35.06	20230420	1590	2.52	20230726	2510	-35.06	20230420	1590	2.52	20230726	1.81	N	066910	500	139 억	N	N	N	N
26	20230726	160606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1630	-61	5	-3.61	587014251	359939	268.17	1655	1689	1590	2195	1184	1691	1630.87	7911	1750	1720	1690	1660	1630	1735	1675	140	505	500	1180	1	1	27921931	455	-5.80	2.32	12	1.29	-281.00	702.00	2510	20230420	-35.06	1590	20230726	2.52	2510	-35.06	20230420	1590	2.52	20230726	2510	-35.06	20230420	1590	2.52	20230726	1.81	N	066910	500	139 억	N	N	N	N
27	20230726	150609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1610	-81	5	-4.79	530953202	324973	242.12	1655	1689	1609	2195	1184	1691	1633.84	7912	1750	1720	1690	1660	1630	1735	1675	140	505	500	1180	1	1	27921931	450	-5.73	2.29	12	1.16	-281.00	702.00	2510	20230420	-35.86	1609	20230726	0.06	2510	-35.86	20230420	1609	0.06	20230726	2510	-35.86	20230420	1609	0.06	20230726	1.81	N	066910	500	139 억	N	N	N	N
28	20230726	140606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1630	-61	5	-3.61	375063825	229054	170.66	1655	1689	1629	2195	1184	1691	1637.45	2933	1750	1720	1690	1660	1630	1735	1675	140	505	500	1180	1	1	27921931	455	-5.80	2.32	12	0.82	-281.00	702.00	2510	20230420	-35.06	1629	20230726	0.06	2510	-35.06	20230420	1629	0.06	20230726	2510	-35.06	20230420	1629	0.06	20230726	1.81	N	066910	500	139 억	N	N	N	N
29	20230726	130604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1641	-50	5	-2.96	320735736	195757	145.85	1655	1689	1629	2195	1184	1691	1638.44	4273	1750	1720	1690	1660	1630	1735	1675	140	505	500	1180	1	1	27921931	458	-5.84	2.34	12	0.70	-281.00	702.00	2510	20230420	-34.62	1629	20230726	0.74	2510	-34.62	20230420	1629	0.74	20230726	2510	-34.62	20230420	1629	0.74	20230726	1.81	N	066910	500	139 억	N	N	N	N
30	20230726	120606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1648	-43	5	-2.54	308715619	188438	140.39	1655	1689	1629	2195	1184	1691	1638.29	6858	1750	1720	1690	1660	1630	1735	1675	140	505	500	1180	1	1	27921931	460	-5.86	2.35	12	0.67	-281.00	702.00	2510	20230420	-34.34	1629	20230726	1.17	2510	-34.34	20230420	1629	1.17	20230726	2510	-34.34	20230420	1629	1.17	20230726	1.81	N	066910	500	139 억	N	N	N	N
31	20230726	110602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1647	-44	5	-2.60	278871986	170321	126.90	1655	1689	1629	2195	1184	1691	1637.33	3830	1750	1720	1690	1660	1630	1735	1675	140	505	500	1180	1	1	27921931	460	-5.86	2.35	12	0.61	-281.00	702.00	2510	20230420	-34.38	1629	20230726	1.10	2510	-34.38	20230420	1629	1.10	20230726	2510	-34.38	20230420	1629	1.10	20230726	1.81	N	066910	500	139 억	N	N	N	N
32	20230726	100606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1635	-56	5	-3.31	186480116	113785	84.77	1655	1689	1629	2195	1184	1691	1638.88	4496	1750	1720	1690	1660	1630	1735	1675	140	505	500	1180	1	1	27921931	457	-5.82	2.33	12	0.41	-281.00	702.00	2510	20230420	-34.86	1629	20230726	0.37	2510	-34.86	20230420	1629	0.37	20230726	2510	-34.86	20230420	1629	0.37	20230726	1.81	N	066910	500	139 억	N	N	N	N
33	20230726	090602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1631	-60	5	-3.55	65029056	39335	29.31	1655	1689	1631	2195	1184	1691	1653.21	-4012	1750	1720	1690	1660	1630	1735	1675	140	505	500	1180	1	1	27921931	455	-5.80	2.32	12	0.14	-281.00	702.00	2510	20230420	-35.02	1631	20230726	0.00	2510	-35.02	20230420	1631	0.00	20230726	2510	-35.02	20230420	1631	0.00	20230726	1.81	N	066910	500	139 억	N	N	N	N
34	20230725	160601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1691	16	2	0.96	225542316	133507	69.27	1679	1720	1660	2175	1173	1675	1689.36	-882	1742	1708	1685	1651	1628	1697	1640	140	501	500	1170	1	1	27921931	472	-6.02	2.41	12	0.48	-281.00	702.00	2510	20230420	-32.63	1660	20230725	1.87	2510	-32.63	20230420	1660	1.87	20230725	2510	-32.63	20230420	1660	1.87	20230725	1.81	N	066910	500	139 억	N	N	N	N
35	20230725	150555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1681	6	2	0.36	207402197	122733	63.68	1679	1720	1660	2175	1173	1675	1689.86	-1143	1742	1708	1685	1651	1628	1697	1640	140	501	500	1170	1	1	27921931	469	-5.98	2.39	12	0.44	-281.00	702.00	2510	20230420	-33.03	1660	20230725	1.27	2510	-33.03	20230420	1660	1.27	20230725	2510	-33.03	20230420	1660	1.27	20230725	1.81	N	066910	500	139 억	N	N	N	N
36	20230725	140557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1680	5	2	0.30	170321873	100529	52.16	1679	1720	1660	2175	1173	1675	1694.26	-767	1742	1708	1685	1651	1628	1697	1640	140	501	500	1170	1	1	27921931	469	-5.98	2.39	12	0.36	-281.00	702.00	2510	20230420	-33.07	1660	20230725	1.20	2510	-33.07	20230420	1660	1.20	20230725	2510	-33.07	20230420	1660	1.20	20230725	1.81	N	066910	500	139 억	N	N	N	N
37	20230725	130602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	25	2	1.49	129896936	76536	39.71	1679	1720	1679	2175	1173	1675	1697.20	-2703	1742	1708	1685	1651	1628	1697	1640	140	501	500	1170	1	1	27921931	475	-6.05	2.42	12	0.27	-281.00	702.00	2510	20230420	-32.27	1662	20230724	2.29	2510	-32.27	20230420	1662	2.29	20230724	2510	-32.27	20230420	1662	2.29	20230724	1.81	N	066910	500	139 억	N	N	N	N
38	20230725	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1707	32	2	1.91	108210425	63736	33.07	1679	1720	1679	2175	1173	1675	1697.79	-2645	1742	1708	1685	1651	1628	1697	1640	140	501	500	1170	1	1	27921931	477	-6.07	2.43	12	0.23	-281.00	702.00	2510	20230420	-31.99	1662	20230724	2.71	2510	-31.99	20230420	1662	2.71	20230724	2510	-31.99	20230420	1662	2.71	20230724	1.81	N	066910	500	139 억	N	N	N	N
39	20230725	110559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1707	32	2	1.91	92166967	54279	28.16	1679	1720	1679	2175	1173	1675	1698.02	-1864	1742	1708	1685	1651	1628	1697	1640	140	501	500	1170	1	1	27921931	477	-6.07	2.43	12	0.19	-281.00	702.00	2510	20230420	-31.99	1662	20230724	2.71	2510	-31.99	20230420	1662	2.71	20230724	2510	-31.99	20230420	1662	2.71	20230724	1.81	N	066910	500	139 억	N	N	N	N
40	20230725	100559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1711	36	2	2.15	31144458	18323	9.51	1679	1719	1679	2175	1173	1675	1699.75	-1359	1742	1708	1685	1651	1628	1697	1640	140	501	500	1170	1	1	27921931	478	-6.09	2.44	12	0.07	-281.00	702.00	2510	20230420	-31.83	1662	20230724	2.95	2510	-31.83	20230420	1662	2.95	20230724	2510	-31.83	20230420	1662	2.95	20230724	1.81	N	066910	500	139 억	N	N	N	N
41	20230725	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1681	6	2	0.36	1973686	1175	0.61	1679	1681	1679	2175	1173	1675	1679.73	80	1742	1708	1685	1651	1628	1697	1640	140	501	500	1170	1	1	27921931	469	-5.98	2.39	12	0.00	-281.00	702.00	2510	20230420	-33.03	1662	20230724	1.14	2510	-33.03	20230420	1662	1.14	20230724	2510	-33.03	20230420	1662	1.14	20230724	1.81	N	066910	500	139 억	N	N	N	N
42	20230724	160601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1675	-44	5	-2.56	323988824	192741	248.73	1719	1719	1662	2230	1204	1719	1680.95	-9630	1753	1736	1723	1706	1693	1729	1699	140	513	500	1200	1	1	27921931	468	-5.96	2.39	12	0.69	-281.00	702.00	2510	20230420	-33.27	1662	20230724	0.78	2510	-33.27	20230420	1662	0.78	20230724	2510	-33.27	20230420	1662	0.78	20230724	1.82	N	066910	500	139 억	N	N	N	N
43	20230724	150557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1672	-47	5	-2.73	289987102	172383	222.46	1719	1719	1665	2230	1204	1719	1682.23	-9056	1753	1736	1723	1706	1693	1729	1699	140	513	500	1200	1	1	27921931	467	-5.95	2.38	12	0.62	-281.00	702.00	2510	20230420	-33.39	1665	20230724	0.42	2510	-33.39	20230420	1665	0.42	20230724	2510	-33.39	20230420	1665	0.42	20230724	1.82	N	066910	500	139 억	N	N	N	N
44	20230724	140556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1670	-49	5	-2.85	279721546	166245	214.53	1719	1719	1665	2230	1204	1719	1682.59	-9035	1753	1736	1723	1706	1693	1729	1699	140	513	500	1200	1	1	27921931	466	-5.94	2.38	12	0.60	-281.00	702.00	2510	20230420	-33.47	1665	20230724	0.30	2510	-33.47	20230420	1665	0.30	20230724	2510	-33.47	20230420	1665	0.30	20230724	1.82	N	066910	500	139 억	N	N	N	N
45	20230724	130556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1679	-40	5	-2.33	262612842	156043	201.37	1719	1719	1665	2230	1204	1719	1682.95	-9149	1753	1736	1723	1706	1693	1729	1699	140	513	500	1200	1	1	27921931	469	-5.98	2.39	12	0.56	-281.00	702.00	2510	20230420	-33.11	1665	20230724	0.84	2510	-33.11	20230420	1665	0.84	20230724	2510	-33.11	20230420	1665	0.84	20230724	1.82	N	066910	500	139 억	N	N	N	N
46	20230724	120556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1672	-47	5	-2.73	242474615	143995	185.82	1719	1719	1667	2230	1204	1719	1683.91	-9149	1753	1736	1723	1706	1693	1729	1699	140	513	500	1200	1	1	27921931	467	-5.95	2.38	12	0.52	-281.00	702.00	2510	20230420	-33.39	1667	20230724	0.30	2510	-33.39	20230420	1667	0.30	20230724	2510	-33.39	20230420	1667	0.30	20230724	1.82	N	066910	500	139 억	N	N	N	N
47	20230724	110600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1677	-42	5	-2.44	174259729	103106	133.06	1719	1719	1669	2230	1204	1719	1690.10	-9289	1753	1736	1723	1706	1693	1729	1699	140	513	500	1200	1	1	27921931	468	-5.97	2.39	12	0.37	-281.00	702.00	2510	20230420	-33.19	1669	20230724	0.48	2510	-33.19	20230420	1669	0.48	20230724	2510	-33.19	20230420	1669	0.48	20230724	1.82	N	066910	500	139 억	N	N	N	N
48	20230724	100553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1682	-37	5	-2.15	145588107	85970	110.94	1719	1719	1675	2230	1204	1719	1693.48	-9187	1753	1736	1723	1706	1693	1729	1699	140	513	500	1200	1	1	27921931	470	-5.99	2.40	12	0.31	-281.00	702.00	2510	20230420	-32.99	1670	20221017	0.72	2510	-32.99	20230420	1675	0.42	20230724	2510	-32.99	20230420	1670	0.72	20221017	1.82	N	066910	500	139 억	N	N	N	N
49	20230724	090557	57	100.00	KOSDAQ		유통	N	N	N	N	N	1706	-13	5	-0.76	27866768	16293	21.03	1719	1719	1706	2230	1204	1719	1710.35	-473	1753	1736	1723	1706	1693	1729	1699	140	513	500	1200	1	1	27921931	476	-6.07	2.43	12	0.06	-281.00	702.00	2510	20230420	-32.03	1670	20221017	2.16	2510	-32.03	20230420	1706	0.00	20230724	2510	-32.03	20230420	1670	2.16	20221017	1.82	N	066910	500	139 억	N	N	N	N
50	20230721	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1719	-11	5	-0.64	133270435	77441	95.65	1735	1740	1710	2245	1211	1730	1720.93	3964	1773	1751	1731	1709	1689	1762	1720	140	517	500	1210	1	1	27921931	480	-6.12	2.45	12	0.28	-281.00	702.00	2510	20230420	-31.51	1670	20221017	2.93	2510	-31.51	20230420	1710	0.53	20230721	2510	-31.51	20230420	1670	2.93	20221017	1.82	N	066910	500	139 억	N	N	N	N
51	20230721	150554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1720	-10	5	-0.58	115690328	67178	82.97	1735	1740	1710	2245	1211	1730	1722.15	4404	1773	1751	1731	1709	1689	1762	1720	140	517	500	1210	1	1	27921931	480	-6.12	2.45	12	0.24	-281.00	702.00	2510	20230420	-31.47	1670	20221017	2.99	2510	-31.47	20230420	1710	0.58	20230721	2510	-31.47	20230420	1670	2.99	20221017	1.82	N	066910	500	139 억	N	N	N	N
52	20230721	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1727	-3	5	-0.17	112859748	65533	80.94	1735	1740	1710	2245	1211	1730	1722.18	4737	1773	1751	1731	1709	1689	1762	1720	140	517	500	1210	1	1	27921931	482	-6.15	2.46	12	0.23	-281.00	702.00	2510	20230420	-31.20	1670	20221017	3.41	2510	-31.20	20230420	1710	0.99	20230721	2510	-31.20	20230420	1670	3.41	20221017	1.82	N	066910	500	139 억	N	N	N	N
53	20230721	130553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1728	-2	5	-0.12	93678403	54359	67.14	1735	1740	1710	2245	1211	1730	1723.33	5178	1773	1751	1731	1709	1689	1762	1720	140	517	500	1210	1	1	27921931	482	-6.15	2.46	12	0.19	-281.00	702.00	2510	20230420	-31.16	1670	20221017	3.47	2510	-31.16	20230420	1710	1.05	20230721	2510	-31.16	20230420	1670	3.47	20221017	1.82	N	066910	500	139 억	N	N	N	N
54	20230721	120559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1728	-2	5	-0.12	70515880	40963	50.59	1735	1735	1710	2245	1211	1730	1721.45	4543	1773	1751	1731	1709	1689	1762	1720	140	517	500	1210	1	1	27921931	482	-6.15	2.46	12	0.15	-281.00	702.00	2510	20230420	-31.16	1670	20221017	3.47	2510	-31.16	20230420	1710	1.05	20230721	2510	-31.16	20230420	1670	3.47	20221017	1.82	N	066910	500	139 억	N	N	N	N
55	20230721	110556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1715	-15	5	-0.87	39459604	22980	28.38	1735	1735	1710	2245	1211	1730	1717.13	4143	1773	1751	1731	1709	1689	1762	1720	140	517	500	1210	1	1	27921931	479	-6.10	2.44	12	0.08	-281.00	702.00	2510	20230420	-31.67	1670	20221017	2.69	2510	-31.67	20230420	1710	0.29	20230721	2510	-31.67	20230420	1670	2.69	20221017	1.82	N	066910	500	139 억	N	N	N	N
56	20230721	100555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	-16	5	-0.92	18050095	10486	12.95	1735	1735	1713	2245	1211	1730	1721.35	551	1773	1751	1731	1709	1689	1762	1720	140	517	500	1210	1	1	27921931	479	-6.10	2.44	12	0.04	-281.00	702.00	2510	20230420	-31.71	1670	20221017	2.63	2510	-31.71	20230420	1711	0.18	20230720	2510	-31.71	20230420	1670	2.63	20221017	1.82	N	066910	500	139 억	N	N	N	N
57	20230721	090556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1733	3	2	0.17	724813	418	0.52	1735	1735	1733	2245	1211	1730	1734.00	0	1773	1751	1731	1709	1689	1762	1720	140	517	500	1210	1	1	27921931	484	-6.17	2.47	12	0.00	-281.00	702.00	2510	20230420	-30.96	1670	20221017	3.77	2510	-30.96	20230420	1711	1.29	20230720	2510	-30.96	20230420	1670	3.77	20221017	1.82	N	066910	500	139 억	N	N	N	N
58	20230720	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1730	-12	5	-0.69	138873130	80542	103.42	1725	1753	1711	2260	1220	1742	1724.23	-10063	1806	1773	1747	1714	1688	1761	1702	140	520	500	1210	1	1	27921931	483	-6.16	2.46	12	0.29	-281.00	702.00	2510	20230420	-31.08	1670	20221017	3.59	2510	-31.08	20230420	1711	1.11	20230720	2510	-31.08	20230420	1670	3.59	20221017	1.82	N	066910	500	139 억	N	N	N	N
59	20230720	150550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	-28	5	-1.61	132036398	76583	98.34	1725	1753	1711	2260	1220	1742	1724.10	-9535	1806	1773	1747	1714	1688	1761	1702	140	520	500	1210	1	1	27921931	479	-6.10	2.44	12	0.27	-281.00	702.00	2510	20230420	-31.71	1670	20221017	2.63	2510	-31.71	20230420	1711	0.18	20230720	2510	-31.71	20230420	1670	2.63	20221017	1.82	N	066910	500	139 억	N	N	N	N
60	20230720	140550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1721	-21	5	-1.21	110247760	63865	82.01	1725	1753	1715	2260	1220	1742	1726.26	-8141	1806	1773	1747	1714	1688	1761	1702	140	520	500	1210	1	1	27921931	481	-6.12	2.45	12	0.23	-281.00	702.00	2510	20230420	-31.43	1670	20221017	3.05	2510	-31.43	20230420	1715	0.35	20230720	2510	-31.43	20230420	1670	3.05	20221017	1.82	N	066910	500	139 억	N	N	N	N
61	20230720	130548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1734	-8	5	-0.46	91117706	52739	67.72	1725	1753	1718	2260	1220	1742	1727.71	-9590	1806	1773	1747	1714	1688	1761	1702	140	520	500	1210	1	1	27921931	484	-6.17	2.47	12	0.19	-281.00	702.00	2510	20230420	-30.92	1670	20221017	3.83	2510	-30.92	20230420	1715	1.11	20230717	2510	-30.92	20230420	1670	3.83	20221017	1.82	N	066910	500	139 억	N	N	N	N
62	20230720	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1734	-8	5	-0.46	51470890	29759	38.21	1725	1753	1720	2260	1220	1742	1729.59	-7806	1806	1773	1747	1714	1688	1761	1702	140	520	500	1210	1	1	27921931	484	-6.17	2.47	12	0.11	-281.00	702.00	2510	20230420	-30.92	1670	20221017	3.83	2510	-30.92	20230420	1715	1.11	20230717	2510	-30.92	20230420	1670	3.83	20221017	1.82	N	066910	500	139 억	N	N	N	N
63	20230720	110552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1731	-11	5	-0.63	41604939	24069	30.91	1725	1753	1720	2260	1220	1742	1728.57	-6622	1806	1773	1747	1714	1688	1761	1702	140	520	500	1210	1	1	27921931	483	-6.16	2.47	12	0.09	-281.00	702.00	2510	20230420	-31.04	1670	20221017	3.65	2510	-31.04	20230420	1715	0.93	20230717	2510	-31.04	20230420	1670	3.65	20221017	1.82	N	066910	500	139 억	N	N	N	N
64	20230720	100548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1738	-4	5	-0.23	36891846	21348	27.41	1725	1753	1720	2260	1220	1742	1728.12	-5511	1806	1773	1747	1714	1688	1761	1702	140	520	500	1210	1	1	27921931	485	-6.19	2.48	12	0.08	-281.00	702.00	2510	20230420	-30.76	1670	20221017	4.07	2510	-30.76	20230420	1715	1.34	20230717	2510	-30.76	20230420	1670	4.07	20221017	1.82	N	066910	500	139 억	N	N	N	N
65	20230720	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1750	8	2	0.46	290087	168	0.22	1725	1753	1724	2260	1220	1742	1726.71	0	1806	1773	1747	1714	1688	1761	1702	140	520	500	1210	1	1	27921931	489	-6.23	2.49	12	0.00	-281.00	702.00	2510	20230420	-30.28	1670	20221017	4.79	2510	-30.28	20230420	1715	2.04	20230717	2510	-30.28	20230420	1670	4.79	20221017	1.82	N	066910	500	139 억	N	N	N	N
66	20230719	160559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1742	-31	5	-1.75	135600117	77738	94.84	1773	1780	1721	2300	1242	1773	1744.32	-4171	1819	1796	1782	1759	1745	1789	1752	140	529	500	1240	1	1	27921931	486	-6.20	2.48	12	0.28	-281.00	702.00	2510	20230420	-30.60	1670	20221017	4.31	2510	-30.60	20230420	1715	1.57	20230717	2510	-30.60	20230420	1670	4.31	20221017	1.82	N	066910	500	139 억	N	N	N	N
67	20230719	150557	57	100.00	KOSDAQ		유통	N	N	N	N	N	1742	-31	5	-1.75	112554344	64422	78.60	1773	1780	1731	2300	1242	1773	1747.14	-4020	1819	1796	1782	1759	1745	1789	1752	140	529	500	1240	1	1	27921931	486	-6.20	2.48	12	0.23	-281.00	702.00	2510	20230420	-30.60	1670	20221017	4.31	2510	-30.60	20230420	1715	1.57	20230717	2510	-30.60	20230420	1670	4.31	20221017	1.82	N	066910	500	139 억	N	N	N	N
68	20230719	140559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1743	-30	5	-1.69	96675388	55262	67.42	1773	1780	1734	2300	1242	1773	1749.40	-4020	1819	1796	1782	1759	1745	1789	1752	140	529	500	1240	1	1	27921931	487	-6.20	2.48	12	0.20	-281.00	702.00	2510	20230420	-30.56	1670	20221017	4.37	2510	-30.56	20230420	1715	1.63	20230717	2510	-30.56	20230420	1670	4.37	20221017	1.82	N	066910	500	139 억	N	N	N	N
69	20230719	130552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1742	-31	5	-1.75	78355928	44729	54.57	1773	1780	1737	2300	1242	1773	1751.79	-2021	1819	1796	1782	1759	1745	1789	1752	140	529	500	1240	1	1	27921931	486	-6.20	2.48	12	0.16	-281.00	702.00	2510	20230420	-30.60	1670	20221017	4.31	2510	-30.60	20230420	1715	1.57	20230717	2510	-30.60	20230420	1670	4.31	20221017	1.82	N	066910	500	139 억	N	N	N	N
70	20230719	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1743	-30	5	-1.69	58593278	33372	40.71	1773	1780	1737	2300	1242	1773	1755.76	-1239	1819	1796	1782	1759	1745	1789	1752	140	529	500	1240	1	1	27921931	487	-6.20	2.48	12	0.12	-281.00	702.00	2510	20230420	-30.56	1670	20221017	4.37	2510	-30.56	20230420	1715	1.63	20230717	2510	-30.56	20230420	1670	4.37	20221017	1.82	N	066910	500	139 억	N	N	N	N
71	20230719	110559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1748	-25	5	-1.41	53106064	30223	36.87	1773	1780	1737	2300	1242	1773	1757.14	-1041	1819	1796	1782	1759	1745	1789	1752	140	529	500	1240	1	1	27921931	488	-6.22	2.49	12	0.11	-281.00	702.00	2510	20230420	-30.36	1670	20221017	4.67	2510	-30.36	20230420	1715	1.92	20230717	2510	-30.36	20230420	1670	4.67	20221017	1.82	N	066910	500	139 억	N	N	N	N
72	20230719	100554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1772	-1	5	-0.06	20276460	11502	14.03	1773	1780	1749	2300	1242	1773	1762.86	-1281	1819	1796	1782	1759	1745	1789	1752	140	529	500	1240	1	1	27921931	495	-6.31	2.52	12	0.04	-281.00	702.00	2510	20230420	-29.40	1670	20221017	6.11	2510	-29.40	20230420	1715	3.32	20230717	2510	-29.40	20230420	1670	6.11	20221017	1.82	N	066910	500	139 억	N	N	N	N
73	20230719	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1760	-13	5	-0.73	2875274	1623	1.98	1773	1780	1760	2300	1242	1773	1771.58	-1021	1819	1796	1782	1759	1745	1789	1752	140	529	500	1240	1	1	27921931	491	-6.26	2.51	12	0.01	-281.00	702.00	2510	20230420	-29.88	1670	20221017	5.39	2510	-29.88	20230420	1715	2.62	20230717	2510	-29.88	20230420	1670	5.39	20221017	1.82	N	066910	500	139 억	N	N	N	N
74	20230718	160554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1773	-23	5	-1.28	145651458	81875	98.20	1804	1805	1768	2330	1258	1796	1778.95	-14422	1855	1825	1770	1740	1685	1798	1713	140	536	500	1250	1	1	27921931	495	-6.31	2.53	12	0.29	-281.00	702.00	2510	20230420	-29.36	1670	20221017	6.17	2510	-29.36	20230420	1715	3.38	20230717	2510	-29.36	20230420	1670	6.17	20221017	1.86	N	066910	500	139 억	N	N	N	N
75	20230718	150553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1772	-24	5	-1.34	139664199	78494	94.15	1804	1805	1768	2330	1258	1796	1779.30	-14422	1855	1825	1770	1740	1685	1798	1713	140	536	500	1250	1	1	27921931	495	-6.31	2.52	12	0.28	-281.00	702.00	2510	20230420	-29.40	1670	20221017	6.11	2510	-29.40	20230420	1715	3.32	20230717	2510	-29.40	20230420	1670	6.11	20221017	1.86	N	066910	500	139 억	N	N	N	N
76	20230718	140550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1774	-22	5	-1.22	134926000	75818	90.94	1804	1805	1768	2330	1258	1796	1779.60	-14422	1855	1825	1770	1740	1685	1798	1713	140	536	500	1250	1	1	27921931	495	-6.31	2.53	12	0.27	-281.00	702.00	2510	20230420	-29.32	1670	20221017	6.23	2510	-29.32	20230420	1715	3.44	20230717	2510	-29.32	20230420	1670	6.23	20221017	1.86	N	066910	500	139 억	N	N	N	N
77	20230718	130551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1776	-20	5	-1.11	108452531	60891	73.03	1804	1805	1768	2330	1258	1796	1781.09	-11906	1855	1825	1770	1740	1685	1798	1713	140	536	500	1250	1	1	27921931	496	-6.32	2.53	12	0.22	-281.00	702.00	2510	20230420	-29.24	1670	20221017	6.35	2510	-29.24	20230420	1715	3.56	20230717	2510	-29.24	20230420	1670	6.35	20221017	1.86	N	066910	500	139 억	N	N	N	N
78	20230718	120555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1768	-28	5	-1.56	89417290	50171	60.18	1804	1805	1768	2330	1258	1796	1782.25	-5418	1855	1825	1770	1740	1685	1798	1713	140	536	500	1250	1	1	27921931	494	-6.29	2.52	12	0.18	-281.00	702.00	2510	20230420	-29.56	1670	20221017	5.87	2510	-29.56	20230420	1715	3.09	20230717	2510	-29.56	20230420	1670	5.87	20221017	1.86	N	066910	500	139 억	N	N	N	N
79	20230718	110555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1768	-28	5	-1.56	79749404	44720	53.64	1804	1805	1768	2330	1258	1796	1783.30	-4383	1855	1825	1770	1740	1685	1798	1713	140	536	500	1250	1	1	27921931	494	-6.29	2.52	12	0.16	-281.00	702.00	2510	20230420	-29.56	1670	20221017	5.87	2510	-29.56	20230420	1715	3.09	20230717	2510	-29.56	20230420	1670	5.87	20221017	1.86	N	066910	500	139 억	N	N	N	N
80	20230718	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1773	-23	5	-1.28	51284830	28662	34.38	1804	1805	1768	2330	1258	1796	1789.30	-3240	1855	1825	1770	1740	1685	1798	1713	140	536	500	1250	1	1	27921931	495	-6.31	2.53	12	0.10	-281.00	702.00	2510	20230420	-29.36	1670	20221017	6.17	2510	-29.36	20230420	1715	3.38	20230717	2510	-29.36	20230420	1670	6.17	20221017	1.86	N	066910	500	139 억	N	N	N	N
81	20230718	090549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1801	5	2	0.28	15687018	8691	10.42	1804	1805	1801	2330	1258	1796	1804.97	7848	1855	1825	1770	1740	1685	1798	1713	140	536	500	1250	1	1	27921931	503	-6.41	2.57	12	0.03	-281.00	702.00	2510	20230420	-28.25	1670	20221017	7.84	2510	-28.25	20230420	1715	5.01	20230717	2510	-28.25	20230420	1670	7.84	20221017	1.86	N	066910	500	139 억	N	N	N	N
82	20230717	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1796	-7	5	-0.39	148661667	83371	69.24	1800	1800	1715	2340	1263	1803	1783.09	1689	1844	1823	1809	1788	1774	1816	1781	140	538	500	1260	1	1	27921931	501	-6.39	2.56	12	0.30	-281.00	702.00	2510	20230420	-28.45	1670	20221017	7.54	2510	-28.45	20230420	1715	4.72	20230717	2510	-28.45	20230420	1670	7.54	20221017	1.90	N	066910	500	139 억	N	N	N	N
83	20230717	150547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1787	-16	5	-0.89	130243145	73076	60.69	1800	1800	1715	2340	1263	1803	1782.30	7550	1844	1823	1809	1788	1774	1816	1781	140	538	500	1260	1	1	27921931	499	-6.36	2.55	12	0.26	-281.00	702.00	2510	20230420	-28.80	1670	20221017	7.01	2510	-28.80	20230420	1715	4.20	20230717	2510	-28.80	20230420	1670	7.01	20221017	1.90	N	066910	500	139 억	N	N	N	N
84	20230717	140550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1789	-14	5	-0.78	122496465	68742	57.09	1800	1800	1715	2340	1263	1803	1781.97	7797	1844	1823	1809	1788	1774	1816	1781	140	538	500	1260	1	1	27921931	500	-6.37	2.55	12	0.25	-281.00	702.00	2510	20230420	-28.73	1670	20221017	7.13	2510	-28.73	20230420	1715	4.31	20230717	2510	-28.73	20230420	1670	7.13	20221017	1.90	N	066910	500	139 억	N	N	N	N
85	20230717	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1787	-16	5	-0.89	120307270	67518	56.07	1800	1800	1715	2340	1263	1803	1781.85	7798	1844	1823	1809	1788	1774	1816	1781	140	538	500	1260	1	1	27921931	499	-6.36	2.55	12	0.24	-281.00	702.00	2510	20230420	-28.80	1670	20221017	7.01	2510	-28.80	20230420	1715	4.20	20230717	2510	-28.80	20230420	1670	7.01	20221017	1.90	N	066910	500	139 억	N	N	N	N
86	20230717	120552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1787	-16	5	-0.89	113430287	63666	52.87	1800	1800	1715	2340	1263	1803	1781.65	8790	1844	1823	1809	1788	1774	1816	1781	140	538	500	1260	1	1	27921931	499	-6.36	2.55	12	0.23	-281.00	702.00	2510	20230420	-28.80	1670	20221017	7.01	2510	-28.80	20230420	1715	4.20	20230717	2510	-28.80	20230420	1670	7.01	20221017	1.90	N	066910	500	139 억	N	N	N	N
87	20230717	110545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	-17	5	-0.94	106245005	59641	49.53	1800	1800	1715	2340	1263	1803	1781.41	8860	1844	1823	1809	1788	1774	1816	1781	140	538	500	1260	1	1	27921931	499	-6.36	2.54	12	0.21	-281.00	702.00	2510	20230420	-28.84	1670	20221017	6.95	2510	-28.84	20230420	1715	4.14	20230717	2510	-28.84	20230420	1670	6.95	20221017	1.90	N	066910	500	139 억	N	N	N	N
88	20230717	100547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1793	-10	5	-0.55	87470471	49100	40.78	1800	1800	1715	2340	1263	1803	1781.48	7988	1844	1823	1809	1788	1774	1816	1781	140	538	500	1260	1	1	27921931	501	-6.38	2.55	12	0.18	-281.00	702.00	2510	20230420	-28.57	1670	20221017	7.37	2510	-28.57	20230420	1715	4.55	20230717	2510	-28.57	20230420	1670	7.37	20221017	1.90	N	066910	500	139 억	N	N	N	N
89	20230717	090545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1791	-12	5	-0.67	9768626	5439	4.52	1800	1800	1788	2340	1263	1803	1796.03	147	1844	1823	1809	1788	1774	1816	1781	140	538	500	1260	1	1	27921931	500	-6.37	2.55	12	0.02	-281.00	702.00	2510	20230420	-28.65	1670	20221017	7.25	2510	-28.65	20230420	1788	0.17	20230717	2510	-28.65	20230420	1670	7.25	20221017	1.90	N	066910	500	139 억	N	N	N	N
90	20230714	160545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1803	-29	5	-1.58	216978809	119784	123.72	1830	1830	1795	2380	1283	1832	1811.42	-129	1858	1845	1830	1817	1802	1851	1823	140	548	500	1280	1	1	27921931	503	-6.42	2.57	12	0.43	-281.00	702.00	2510	20230420	-28.17	1670	20221017	7.96	2510	-28.17	20230420	1795	0.45	20230714	2510	-28.17	20230420	1670	7.96	20221017	1.94	N	066910	500	139 억	N	N	N	N
91	20230714	150549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1812	-20	5	-1.09	198125570	109343	112.93	1830	1830	1795	2380	1283	1832	1811.96	-141	1858	1845	1830	1817	1802	1851	1823	140	548	500	1280	1	1	27921931	506	-6.45	2.58	12	0.39	-281.00	702.00	2510	20230420	-27.81	1670	20221017	8.50	2510	-27.81	20230420	1795	0.95	20230714	2510	-27.81	20230420	1670	8.50	20221017	1.94	N	066910	500	139 억	N	N	N	N
92	20230714	140550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1811	-21	5	-1.15	191969515	105943	109.42	1830	1830	1795	2380	1283	1832	1812.01	-74	1858	1845	1830	1817	1802	1851	1823	140	548	500	1280	1	1	27921931	506	-6.44	2.58	12	0.38	-281.00	702.00	2510	20230420	-27.85	1670	20221017	8.44	2510	-27.85	20230420	1795	0.89	20230714	2510	-27.85	20230420	1670	8.44	20221017	1.94	N	066910	500	139 억	N	N	N	N
93	20230714	130542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1812	-20	5	-1.09	178478312	98479	101.71	1830	1830	1795	2380	1283	1832	1812.35	-233	1858	1845	1830	1817	1802	1851	1823	140	548	500	1280	1	1	27921931	506	-6.45	2.58	12	0.35	-281.00	702.00	2510	20230420	-27.81	1670	20221017	8.50	2510	-27.81	20230420	1795	0.95	20230714	2510	-27.81	20230420	1670	8.50	20221017	1.94	N	066910	500	139 억	N	N	N	N
94	20230714	120544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1813	-19	5	-1.04	175728501	96957	100.14	1830	1830	1795	2380	1283	1832	1812.44	-334	1858	1845	1830	1817	1802	1851	1823	140	548	500	1280	1	1	27921931	506	-6.45	2.58	12	0.35	-281.00	702.00	2510	20230420	-27.77	1670	20221017	8.56	2510	-27.77	20230420	1795	1.00	20230714	2510	-27.77	20230420	1670	8.56	20221017	1.94	N	066910	500	139 억	N	N	N	N
95	20230714	110548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1807	-25	5	-1.36	160727308	88669	91.58	1830	1830	1795	2380	1283	1832	1812.67	-1911	1858	1845	1830	1817	1802	1851	1823	140	548	500	1280	1	1	27921931	505	-6.43	2.57	12	0.32	-281.00	702.00	2510	20230420	-28.01	1670	20221017	8.20	2510	-28.01	20230420	1795	0.67	20230714	2510	-28.01	20230420	1670	8.20	20221017	1.94	N	066910	500	139 억	N	N	N	N
96	20230714	100550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1809	-23	5	-1.26	136195607	75156	77.62	1830	1830	1795	2380	1283	1832	1812.17	-7254	1858	1845	1830	1817	1802	1851	1823	140	548	500	1280	1	1	27921931	505	-6.44	2.58	12	0.27	-281.00	702.00	2510	20230420	-27.93	1670	20221017	8.32	2510	-27.93	20230420	1795	0.78	20230714	2510	-27.93	20230420	1670	8.32	20221017	1.94	N	066910	500	139 억	N	N	N	N
97	20230714	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1820	-12	5	-0.66	19524865	10693	11.04	1830	1830	1820	2380	1283	1832	1825.95	1255	1858	1845	1830	1817	1802	1851	1823	140	548	500	1280	1	1	27921931	508	-6.48	2.59	12	0.04	-281.00	702.00	2510	20230420	-27.49	1670	20221017	8.98	2510	-27.49	20230420	1800	1.11	20230102	2510	-27.49	20230420	1670	8.98	20221017	1.94	N	066910	500	139 억	N	N	N	N
98	20230713	160544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	-8	5	-0.43	176397976	96715	16.82	1825	1843	1815	2390	1288	1840	1823.80	5389	2050	1945	1882	1777	1714	1913	1745	136	551	500	1280	1	1	27181195	498	-6.52	2.61	12	0.36	-281.00	702.00	2510	20230420	-27.01	1670	20221017	9.70	2510	-27.01	20230420	1800	1.78	20230102	2510	-27.01	20230420	1670	9.70	20221017	1.93	N	066910	500	135 억	N	N	N	N
99	20230713	150541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1825	-15	5	-0.82	169031687	92683	16.12	1825	1843	1815	2390	1288	1840	1823.69	5750	2050	1945	1882	1777	1714	1913	1745	136	551	500	1280	1	1	27181195	496	-6.49	2.60	12	0.34	-281.00	702.00	2510	20230420	-27.29	1670	20221017	9.28	2510	-27.29	20230420	1800	1.39	20230102	2510	-27.29	20230420	1670	9.28	20221017	1.93	N	066910	500	135 억	N	N	N	N
100	20230713	140540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1823	-17	5	-0.92	140211178	76882	13.37	1825	1843	1815	2390	1288	1840	1823.64	5810	2050	1945	1882	1777	1714	1913	1745	136	551	500	1280	1	1	27181195	496	-6.49	2.60	12	0.28	-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	1.93	N	066910	500	135 억	N	N	N	N
101	20230713	130543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1821	-19	5	-1.03	117402859	64349	11.19	1825	1843	1815	2390	1288	1840	1824.38	5810	2050	1945	1882	1777	1714	1913	1745	136	551	500	1280	1	1	27181195	495	-6.48	2.59	12	0.24	-281.00	702.00	2510	20230420	-27.45	1670	20221017	9.04	2510	-27.45	20230420	1800	1.17	20230102	2510	-27.45	20230420	1670	9.04	20221017	1.93	N	066910	500	135 억	N	N	N	N
102	20230713	120538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1829	-11	5	-0.60	84926557	46532	8.09	1825	1843	1815	2390	1288	1840	1825.00	5994	2050	1945	1882	1777	1714	1913	1745	136	551	500	1280	1	1	27181195	497	-6.51	2.61	12	0.17	-281.00	702.00	2510	20230420	-27.13	1670	20221017	9.52	2510	-27.13	20230420	1800	1.61	20230102	2510	-27.13	20230420	1670	9.52	20221017	1.93	N	066910	500	135 억	N	N	N	N
103	20230713	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1828	-12	5	-0.65	80321701	44017	7.66	1825	1843	1815	2390	1288	1840	1824.66	6707	2050	1945	1882	1777	1714	1913	1745	136	551	500	1280	1	1	27181195	497	-6.51	2.60	12	0.16	-281.00	702.00	2510	20230420	-27.17	1670	20221017	9.46	2510	-27.17	20230420	1800	1.56	20230102	2510	-27.17	20230420	1670	9.46	20221017	1.93	N	066910	500	135 억	N	N	N	N
104	20230713	100541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1825	-15	5	-0.82	57309162	31472	5.47	1825	1840	1815	2390	1288	1840	1820.72	789	2050	1945	1882	1777	1714	1913	1745	136	551	500	1280	1	1	27181195	496	-6.49	2.60	12	0.12	-281.00	702.00	2510	20230420	-27.29	1670	20221017	9.28	2510	-27.29	20230420	1800	1.39	20230102	2510	-27.29	20230420	1670	9.28	20221017	1.93	N	066910	500	135 억	N	N	N	N
105	20230713	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1836	-4	5	-0.22	6687555	3653	0.64	1825	1840	1822	2390	1288	1840	1829.62	367	2050	1945	1882	1777	1714	1913	1745	136	551	500	1280	1	1	27181195	499	-6.53	2.62	12	0.01	-281.00	702.00	2510	20230420	-26.85	1670	20221017	9.94	2510	-26.85	20230420	1800	2.00	20230102	2510	-26.85	20230420	1670	9.94	20221017	1.93	N	066910	500	135 억	N	N	N	N
106	20230712	160539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	12	2	0.66	1081860626	571603	1158.40	1986	1987	1819	2375	1280	1828	1892.75	-102666	1870	1848	1833	1811	1796	1860	1823	136	547	500	1270	1	1	27181195	500	-6.55	2.62	12	2.10	-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	1.93	N	066910	500	135 억	N	N	N	N
107	20230712	150535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1824	-4	5	-0.22	1036936970	547005	1108.55	1986	1987	1820	2375	1280	1828	1895.66	-102777	1870	1848	1833	1811	1796	1860	1823	136	547	500	1270	1	1	27181195	496	-6.49	2.60	12	2.01	-281.00	702.00	2510	20230420	-27.33	1670	20221017	9.22	2510	-27.33	20230420	1800	1.33	20230102	2510	-27.33	20230420	1670	9.22	20221017	1.93	N	066910	500	135 억	N	N	N	N
108	20230712	140534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1829	1	2	0.05	965354416	507738	1028.98	1986	1987	1828	2375	1280	1828	1901.28	-102777	1870	1848	1833	1811	1796	1860	1823	136	547	500	1270	1	1	27181195	497	-6.51	2.61	12	1.87	-281.00	702.00	2510	20230420	-27.13	1670	20221017	9.52	2510	-27.13	20230420	1800	1.61	20230102	2510	-27.13	20230420	1670	9.52	20221017	1.93	N	066910	500	135 억	N	N	N	N
109	20230712	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1833	5	2	0.27	914450791	479936	972.63	1986	1987	1832	2375	1280	1828	1905.36	-99135	1870	1848	1833	1811	1796	1860	1823	136	547	500	1270	1	1	27181195	498	-6.52	2.61	12	1.77	-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	1.93	N	066910	500	135 억	N	N	N	N
110	20230712	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	4	2	0.22	890514095	466883	946.18	1986	1987	1832	2375	1280	1828	1907.36	-94025	1870	1848	1833	1811	1796	1860	1823	136	547	500	1270	1	1	27181195	498	-6.52	2.61	12	1.72	-281.00	702.00	2510	20230420	-27.01	1670	20221017	9.70	2510	-27.01	20230420	1800	1.78	20230102	2510	-27.01	20230420	1670	9.70	20221017	1.93	N	066910	500	135 억	N	N	N	N
111	20230712	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	12	2	0.66	815080215	425810	862.94	1986	1987	1840	2375	1280	1828	1914.19	-90519	1870	1848	1833	1811	1796	1860	1823	136	547	500	1270	1	1	27181195	500	-6.55	2.62	12	1.57	-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	1.93	N	066910	500	135 억	N	N	N	N
112	20230712	100539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1861	33	2	1.81	656772075	340334	689.72	1986	1987	1856	2375	1280	1828	1929.79	-75033	1870	1848	1833	1811	1796	1860	1823	136	547	500	1270	1	1	27181195	506	-6.62	2.65	12	1.25	-281.00	702.00	2510	20230420	-25.86	1670	20221017	11.44	2510	-25.86	20230420	1800	3.39	20230102	2510	-25.86	20230420	1670	11.44	20221017	1.93	N	066910	500	135 억	N	N	N	N
113	20230712	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1923	95	2	5.20	365220109	185990	376.93	1986	1987	1907	2375	1280	1828	1963.65	-57390	1870	1848	1833	1811	1796	1860	1823	136	547	500	1270	1	1	27181195	523	-6.84	2.74	12	0.68	-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	1.93	N	066910	500	135 억	N	N	N	N
114	20230711	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1828	1	2	0.05	90228108	49289	105.84	1818	1855	1818	2375	1279	1827	1830.59	-5585	1908	1867	1847	1806	1786	1857	1796	136	548	500	1270	1	1	27181195	497	-6.51	2.60	12	0.18	-281.00	702.00	2510	20230420	-27.17	1670	20221017	9.46	2510	-27.17	20230420	1800	1.56	20230102	2510	-27.17	20230420	1670	9.46	20221017	1.94	N	066910	500	135 억	N	N	N	N
115	20230711	150530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	3	2	0.16	79247906	43283	92.94	1818	1855	1818	2375	1279	1827	1830.92	-5585	1908	1867	1847	1806	1786	1857	1796	136	548	500	1270	1	1	27181195	497	-6.51	2.61	12	0.16	-281.00	702.00	2510	20230420	-27.09	1670	20221017	9.58	2510	-27.09	20230420	1800	1.67	20230102	2510	-27.09	20230420	1670	9.58	20221017	1.94	N	066910	500	135 억	N	N	N	N
116	20230711	140527	57	100.00	KOSDAQ		유통	N	N	N	N	N	1836	9	2	0.49	75674442	41331	88.75	1818	1855	1818	2375	1279	1827	1830.94	-5585	1908	1867	1847	1806	1786	1857	1796	136	548	500	1270	1	1	27181195	499	-6.53	2.62	12	0.15	-281.00	702.00	2510	20230420	-26.85	1670	20221017	9.94	2510	-26.85	20230420	1800	2.00	20230102	2510	-26.85	20230420	1670	9.94	20221017	1.94	N	066910	500	135 억	N	N	N	N
117	20230711	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1846	19	2	1.04	69111526	37756	81.07	1818	1855	1818	2375	1279	1827	1830.48	-5081	1908	1867	1847	1806	1786	1857	1796	136	548	500	1270	1	1	27181195	502	-6.57	2.63	12	0.14	-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	1.94	N	066910	500	135 억	N	N	N	N
118	20230711	120532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1834	7	2	0.38	50983332	27945	60.01	1818	1840	1818	2375	1279	1827	1824.42	-481	1908	1867	1847	1806	1786	1857	1796	136	548	500	1270	1	1	27181195	499	-6.53	2.61	12	0.10	-281.00	702.00	2510	20230420	-26.93	1670	20221017	9.82	2510	-26.93	20230420	1800	1.89	20230102	2510	-26.93	20230420	1670	9.82	20221017	1.94	N	066910	500	135 억	N	N	N	N
119	20230711	110534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1829	2	2	0.11	48746994	26724	57.38	1818	1840	1818	2375	1279	1827	1824.09	-481	1908	1867	1847	1806	1786	1857	1796	136	548	500	1270	1	1	27181195	497	-6.51	2.61	12	0.10	-281.00	702.00	2510	20230420	-27.13	1670	20221017	9.52	2510	-27.13	20230420	1800	1.61	20230102	2510	-27.13	20230420	1670	9.52	20221017	1.94	N	066910	500	135 억	N	N	N	N
120	20230711	100533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	3	2	0.16	40977312	22479	48.27	1818	1840	1818	2375	1279	1827	1822.92	694	1908	1867	1847	1806	1786	1857	1796	136	548	500	1270	1	1	27181195	497	-6.51	2.61	12	0.08	-281.00	702.00	2510	20230420	-27.09	1670	20221017	9.58	2510	-27.09	20230420	1800	1.67	20230102	2510	-27.09	20230420	1670	9.58	20221017	1.94	N	066910	500	135 억	N	N	N	N
121	20230711	090532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	13	2	0.71	1911515	1047	2.25	1818	1840	1818	2375	1279	1827	1825.71	282	1908	1867	1847	1806	1786	1857	1796	136	548	500	1270	1	1	27181195	500	-6.55	2.62	12	0.00	-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	1.94	N	066910	500	135 억	N	N	N	N
122	20230710	160528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1827	-34	5	-1.83	85619698	46447	101.37	1888	1888	1827	2415	1303	1861	1843.38	-2569	1922	1891	1869	1838	1816	1880	1827	136	556	500	1300	1	1	27181195	497	-6.50	2.60	12	0.17	-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	1.95	N	066910	500	135 억	N	N	N	N
123	20230710	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	-21	5	-1.13	76996611	41732	91.08	1888	1888	1827	2415	1303	1861	1845.03	-159	1922	1891	1869	1838	1816	1880	1827	136	556	500	1300	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	1.95	N	066910	500	135 억	N	N	N	N
124	20230710	140523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1844	-17	5	-0.91	75440437	40885	89.23	1888	1888	1827	2415	1303	1861	1845.19	313	1922	1891	1869	1838	1816	1880	1827	136	556	500	1300	1	1	27181195	501	-6.56	2.63	12	0.15	-281.00	702.00	2510	20230420	-26.53	1670	20221017	10.42	2510	-26.53	20230420	1800	2.44	20230102	2510	-26.53	20230420	1670	10.42	20221017	1.95	N	066910	500	135 억	N	N	N	N
125	20230710	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1845	-16	5	-0.86	45870838	24736	53.98	1888	1888	1830	2415	1303	1861	1854.42	-1905	1922	1891	1869	1838	1816	1880	1827	136	556	500	1300	1	1	27181195	501	-6.57	2.63	12	0.09	-281.00	702.00	2510	20230420	-26.49	1670	20221017	10.48	2510	-26.49	20230420	1800	2.50	20230102	2510	-26.49	20230420	1670	10.48	20221017	1.95	N	066910	500	135 억	N	N	N	N
126	20230710	120529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-11	5	-0.59	38554554	20759	45.30	1888	1888	1830	2415	1303	1861	1857.25	-1818	1922	1891	1869	1838	1816	1880	1827	136	556	500	1300	1	1	27181195	503	-6.58	2.64	12	0.08	-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	1.95	N	066910	500	135 억	N	N	N	N
127	20230710	110529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-11	5	-0.59	29659061	15932	34.77	1888	1888	1849	2415	1303	1861	1861.60	-1855	1922	1891	1869	1838	1816	1880	1827	136	556	500	1300	1	1	27181195	503	-6.58	2.64	12	0.06	-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	1.95	N	066910	500	135 억	N	N	N	N
128	20230710	100529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	5	2	0.27	11216301	6013	13.12	1888	1888	1857	2415	1303	1861	1865.34	817	1922	1891	1869	1838	1816	1880	1827	136	556	500	1300	1	1	27181195	507	-6.64	2.66	12	0.02	-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	1.95	N	066910	500	135 억	N	N	N	N
129	20230710	090524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1870	9	2	0.48	2617656	1389	3.03	1888	1888	1870	2415	1303	1861	1884.56	-569	1922	1891	1869	1838	1816	1880	1827	136	556	500	1300	1	1	27181195	508	-6.65	2.66	12	0.01	-281.00	702.00	2510	20230420	-25.50	1670	20221017	11.98	2510	-25.50	20230420	1800	3.89	20230102	2510	-25.50	20230420	1670	11.98	20221017	1.95	N	066910	500	135 억	N	N	N	N
130	20230707	160521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1861	-17	5	-0.91	85143624	45821	89.27	1883	1900	1847	2440	1315	1878	1858.18	-9168	1934	1905	1881	1852	1828	1894	1841	136	562	500	1310	1	1	27181195	506	-6.62	2.65	12	0.17	-281.00	702.00	2510	20230420	-25.86	1670	20221017	11.44	2510	-25.86	20230420	1800	3.39	20230102	2510	-25.86	20230420	1670	11.44	20221017	1.97	N	066910	500	135 억	N	N	N	N
131	20230707	150524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-28	5	-1.49	81968711	44108	85.93	1883	1900	1847	2440	1315	1878	1858.36	-9168	1934	1905	1881	1852	1828	1894	1841	136	562	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	1.97	N	066910	500	135 억	N	N	N	N
132	20230707	140532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1851	-27	5	-1.44	76753958	41291	80.44	1883	1900	1847	2440	1315	1878	1858.85	-8394	1934	1905	1881	1852	1828	1894	1841	136	562	500	1310	1	1	27181195	503	-6.59	2.64	12	0.15	-281.00	702.00	2510	20230420	-26.25	1670	20221017	10.84	2510	-26.25	20230420	1800	2.83	20230102	2510	-26.25	20230420	1670	10.84	20221017	1.97	N	066910	500	135 억	N	N	N	N
133	20230707	130528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1847	-31	5	-1.65	54842702	29511	57.49	1883	1900	1847	2440	1315	1878	1858.38	-3743	1934	1905	1881	1852	1828	1894	1841	136	562	500	1310	1	1	27181195	502	-6.57	2.63	12	0.11	-281.00	702.00	2510	20230420	-26.41	1670	20221017	10.60	2510	-26.41	20230420	1800	2.61	20230102	2510	-26.41	20230420	1670	10.60	20221017	1.97	N	066910	500	135 억	N	N	N	N
134	20230707	120528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1848	-30	5	-1.60	47202737	25382	49.45	1883	1900	1848	2440	1315	1878	1859.69	-1879	1934	1905	1881	1852	1828	1894	1841	136	562	500	1310	1	1	27181195	502	-6.58	2.63	12	0.09	-281.00	702.00	2510	20230420	-26.37	1670	20221017	10.66	2510	-26.37	20230420	1800	2.67	20230102	2510	-26.37	20230420	1670	10.66	20221017	1.97	N	066910	500	135 억	N	N	N	N
135	20230707	110529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-28	5	-1.49	31434666	16860	32.85	1883	1900	1850	2440	1315	1878	1864.45	-1845	1934	1905	1881	1852	1828	1894	1841	136	562	500	1310	1	1	27181195	503	-6.58	2.64	12	0.06	-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	1.97	N	066910	500	135 억	N	N	N	N
136	20230707	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	-12	5	-0.64	16124483	8609	16.77	1883	1900	1866	2440	1315	1878	1872.98	-1693	1934	1905	1881	1852	1828	1894	1841	136	562	500	1310	1	1	27181195	507	-6.64	2.66	12	0.03	-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	1.97	N	066910	500	135 억	N	N	N	N
137	20230707	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1879	1	2	0.05	1187781	631	1.23	1883	1883	1879	2440	1315	1878	1882.38	-115	1934	1905	1881	1852	1828	1894	1841	136	562	500	1310	1	1	27181195	511	-6.69	2.68	12	0.00	-281.00	702.00	2510	20230420	-25.14	1670	20221017	12.51	2510	-25.14	20230420	1800	4.39	20230102	2510	-25.14	20230420	1670	12.51	20221017	1.97	N	066910	500	135 억	N	N	N	N
138	20230706	160524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1878	-30	5	-1.57	96513783	51320	122.12	1908	1910	1857	2480	1336	1908	1880.63	-13960	1938	1922	1909	1893	1880	1931	1902	136	572	500	1330	1	1	27181195	510	-6.68	2.68	12	0.19	-281.00	702.00	2510	20230420	-25.18	1670	20221017	12.46	2510	-25.18	20230420	1800	4.33	20230102	2510	-25.18	20230420	1670	12.46	20221017	1.98	N	066910	500	135 억	N	N	N	N
139	20230706	150524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1874	-34	5	-1.78	89330430	47494	113.02	1908	1910	1857	2480	1336	1908	1880.88	-13960	1938	1922	1909	1893	1880	1931	1902	136	572	500	1330	1	1	27181195	509	-6.67	2.67	12	0.17	-281.00	702.00	2510	20230420	-25.34	1670	20221017	12.22	2510	-25.34	20230420	1800	4.11	20230102	2510	-25.34	20230420	1670	12.22	20221017	1.98	N	066910	500	135 억	N	N	N	N
140	20230706	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	-32	5	-1.68	72801078	38690	92.07	1908	1910	1857	2480	1336	1908	1881.65	-13464	1938	1922	1909	1893	1880	1931	1902	136	572	500	1330	1	1	27181195	510	-6.68	2.67	12	0.14	-281.00	702.00	2510	20230420	-25.26	1670	20221017	12.34	2510	-25.26	20230420	1800	4.22	20230102	2510	-25.26	20230420	1670	12.34	20221017	1.98	N	066910	500	135 억	N	N	N	N
141	20230706	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	-33	5	-1.73	50738054	26894	64.00	1908	1910	1857	2480	1336	1908	1886.59	-12389	1938	1922	1909	1893	1880	1931	1902	136	572	500	1330	1	1	27181195	510	-6.67	2.67	12	0.10	-281.00	702.00	2510	20230420	-25.30	1670	20221017	12.28	2510	-25.30	20230420	1800	4.17	20230102	2510	-25.30	20230420	1670	12.28	20221017	1.98	N	066910	500	135 억	N	N	N	N
142	20230706	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1893	-15	5	-0.79	32965726	17451	41.53	1908	1910	1857	2480	1336	1908	1889.05	-7850	1938	1922	1909	1893	1880	1931	1902	136	572	500	1330	1	1	27181195	515	-6.74	2.70	12	0.06	-281.00	702.00	2510	20230420	-24.58	1670	20221017	13.35	2510	-24.58	20230420	1800	5.17	20230102	2510	-24.58	20230420	1670	13.35	20221017	1.98	N	066910	500	135 억	N	N	N	N
143	20230706	110527	57	100.00	KOSDAQ		유통	N	N	N	N	N	1891	-17	5	-0.89	25792300	13659	32.50	1908	1910	1857	2480	1336	1908	1888.30	-5863	1938	1922	1909	1893	1880	1931	1902	136	572	500	1330	1	1	27181195	514	-6.73	2.69	12	0.05	-281.00	702.00	2510	20230420	-24.66	1670	20221017	13.23	2510	-24.66	20230420	1800	5.06	20230102	2510	-24.66	20230420	1670	13.23	20221017	1.98	N	066910	500	135 억	N	N	N	N
144	20230706	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1880	-28	5	-1.47	20408560	10812	25.73	1908	1910	1857	2480	1336	1908	1887.58	-4966	1938	1922	1909	1893	1880	1931	1902	136	572	500	1330	1	1	27181195	511	-6.69	2.68	12	0.04	-281.00	702.00	2510	20230420	-25.10	1670	20221017	12.57	2510	-25.10	20230420	1800	4.44	20230102	2510	-25.10	20230420	1670	12.57	20221017	1.98	N	066910	500	135 억	N	N	N	N
145	20230706	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1900	-8	5	-0.42	4214719	2217	5.28	1908	1908	1900	2480	1336	1908	1901.09	-186	1938	1922	1909	1893	1880	1931	1902	136	572	500	1330	1	1	27181195	516	-6.76	2.71	12	0.01	-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	1.98	N	066910	500	135 억	N	N	N	N
146	20230705	160521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1908	6	2	0.32	80291434	42024	83.58	1905	1925	1896	2470	1332	1902	1910.61	-12076	1947	1924	1911	1888	1875	1918	1882	136	569	500	1330	1	1	27181195	519	-6.79	2.72	12	0.15	-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	1.97	N	066910	500	135 억	N	N	N	N
147	20230705	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1908	6	2	0.32	76651150	40107	79.77	1905	1925	1900	2470	1332	1902	1911.17	-12057	1947	1924	1911	1888	1875	1918	1882	136	569	500	1330	1	1	27181195	519	-6.79	2.72	12	0.15	-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	1.97	N	066910	500	135 억	N	N	N	N
148	20230705	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1900	-2	5	-0.11	75408840	39454	78.47	1905	1925	1900	2470	1332	1902	1911.31	-11972	1947	1924	1911	1888	1875	1918	1882	136	569	500	1330	1	1	27181195	516	-6.76	2.71	12	0.15	-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	1.97	N	066910	500	135 억	N	N	N	N
149	20230705	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1905	3	2	0.16	63711001	33305	66.24	1905	1925	1903	2470	1332	1902	1912.96	-10729	1947	1924	1911	1888	1875	1918	1882	136	569	500	1330	1	1	27181195	518	-6.78	2.71	12	0.12	-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	1.97	N	066910	500	135 억	N	N	N	N
150	20230705	120514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1912	10	2	0.53	62103140	32462	64.57	1905	1925	1903	2470	1332	1902	1913.10	-10580	1947	1924	1911	1888	1875	1918	1882	136	569	500	1330	1	1	27181195	520	-6.80	2.72	12	0.12	-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	1.97	N	066910	500	135 억	N	N	N	N
151	20230705	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1915	13	2	0.68	48652331	25398	50.52	1905	1925	1903	2470	1332	1902	1915.60	-9082	1947	1924	1911	1888	1875	1918	1882	136	569	500	1330	1	1	27181195	521	-6.81	2.73	12	0.09	-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	1.97	N	066910	500	135 억	N	N	N	N
152	20230705	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1915	13	2	0.68	41899458	21861	43.48	1905	1925	1904	2470	1332	1902	1916.63	-7354	1947	1924	1911	1888	1875	1918	1882	136	569	500	1330	1	1	27181195	521	-6.81	2.73	12	0.08	-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	1.97	N	066910	500	135 억	N	N	N	N
153	20230705	090515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1921	19	2	1.00	5978878	3138	6.24	1905	1921	1905	2470	1332	1902	1905.31	1732	1947	1924	1911	1888	1875	1918	1882	136	569	500	1330	1	1	27181195	522	-6.84	2.74	12	0.01	-281.00	702.00	2510	20230420	-23.47	1670	20221017	15.03	2510	-23.47	20230420	1800	6.72	20230102	2510	-23.47	20230420	1670	15.03	20221017	1.97	N	066910	500	135 억	N	N	N	N
154	20230704	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1902	-36	5	-1.86	95720934	50262	51.69	1934	1934	1898	2515	1357	1938	1904.44	-8034	1986	1962	1931	1907	1876	1974	1919	136	579	500	1350	1	1	27181195	517	-6.77	2.71	12	0.18	-281.00	702.00	2510	20230420	-24.22	1670	20221017	13.89	2510	-24.22	20230420	1800	5.67	20230102	2510	-24.22	20230420	1670	13.89	20221017	1.98	N	066910	500	135 억	N	N	N	N
155	20230704	150508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1904	-34	5	-1.75	93222162	48949	50.34	1934	1934	1898	2515	1357	1938	1904.48	-8034	1986	1962	1931	1907	1876	1974	1919	136	579	500	1350	1	1	27181195	518	-6.78	2.71	12	0.18	-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	1.98	N	066910	500	135 억	N	N	N	N
156	20230704	140513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1902	-36	5	-1.86	83043336	43603	44.84	1934	1934	1898	2515	1357	1938	1904.53	-6625	1986	1962	1931	1907	1876	1974	1919	136	579	500	1350	1	1	27181195	517	-6.77	2.71	12	0.16	-281.00	702.00	2510	20230420	-24.22	1670	20221017	13.89	2510	-24.22	20230420	1800	5.67	20230102	2510	-24.22	20230420	1670	13.89	20221017	1.98	N	066910	500	135 억	N	N	N	N
157	20230704	130505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1899	-39	5	-2.01	76050298	39928	41.06	1934	1934	1898	2515	1357	1938	1904.69	-5608	1986	1962	1931	1907	1876	1974	1919	136	579	500	1350	1	1	27181195	516	-6.76	2.71	12	0.15	-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	1.98	N	066910	500	135 억	N	N	N	N
158	20230704	120510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1916	-22	5	-1.14	54771806	28727	29.54	1934	1934	1898	2515	1357	1938	1906.63	-7791	1986	1962	1931	1907	1876	1974	1919	136	579	500	1350	1	1	27181195	521	-6.82	2.73	12	0.11	-281.00	702.00	2510	20230420	-23.67	1670	20221017	14.73	2510	-23.67	20230420	1800	6.44	20230102	2510	-23.67	20230420	1670	14.73	20221017	1.98	N	066910	500	135 억	N	N	N	N
159	20230704	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1919	-19	5	-0.98	48639451	25503	26.23	1934	1934	1898	2515	1357	1938	1907.21	-7764	1986	1962	1931	1907	1876	1974	1919	136	579	500	1350	1	1	27181195	522	-6.83	2.73	12	0.09	-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	1.98	N	066910	500	135 억	N	N	N	N
160	20230704	100505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1911	-27	5	-1.39	46848280	24568	25.26	1934	1934	1898	2515	1357	1938	1906.88	-7087	1986	1962	1931	1907	1876	1974	1919	136	579	500	1350	1	1	27181195	519	-6.80	2.72	12	0.09	-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	1.98	N	066910	500	135 억	N	N	N	N
161	20230704	090505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1925	-13	5	-0.67	2390331	1239	1.27	1934	1934	1925	2515	1357	1938	1929.24	-510	1986	1962	1931	1907	1876	1974	1919	136	579	500	1350	1	1	27181195	523	-6.85	2.74	12	0.00	-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	1.98	N	066910	500	135 억	N	N	N	N
162	20230703	160457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1938	30	2	1.57	187460139	96352	311.22	1912	1955	1900	2480	1336	1908	1945.58	2288	1922	1914	1907	1899	1892	1919	1904	136	572	500	1330	1	1	27181195	527	-6.90	2.76	12	0.35	-281.00	702.00	2510	20230420	-22.79	1670	20221017	16.05	2510	-22.79	20230420	1800	7.67	20230102	2510	-22.79	20230420	1670	16.05	20221017	2.00	N	066910	500	135 억	N	N	N	N
163	20230703	150502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1938	30	2	1.57	186064880	95632	308.90	1912	1955	1900	2480	1336	1908	1945.63	2305	1922	1914	1907	1899	1892	1919	1904	136	572	500	1330	1	1	27181195	527	-6.90	2.76	12	0.35	-281.00	702.00	2510	20230420	-22.79	1670	20221017	16.05	2510	-22.79	20230420	1800	7.67	20230102	2510	-22.79	20230420	1670	16.05	20221017	2.00	N	066910	500	135 억	N	N	N	N
164	20230703	140502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1951	43	2	2.25	178365380	91646	296.02	1912	1955	1900	2480	1336	1908	1946.24	1953	1922	1914	1907	1899	1892	1919	1904	136	572	500	1330	1	1	27181195	530	-6.94	2.78	12	0.34	-281.00	702.00	2510	20230420	-22.27	1670	20221017	16.83	2510	-22.27	20230420	1800	8.39	20230102	2510	-22.27	20230420	1670	16.83	20221017	2.00	N	066910	500	135 억	N	N	N	N
165	20230703	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1955	47	2	2.46	151636500	77854	251.47	1912	1955	1900	2480	1336	1908	1947.70	2188	1922	1914	1907	1899	1892	1919	1904	136	572	500	1330	1	1	27181195	531	-6.96	2.78	12	0.29	-281.00	702.00	2510	20230420	-22.11	1670	20221017	17.07	2510	-22.11	20230420	1800	8.61	20230102	2510	-22.11	20230420	1670	17.07	20221017	2.00	N	066910	500	135 억	N	N	N	N
166	20230703	120505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1947	39	2	2.04	89369052	45960	148.45	1912	1952	1900	2480	1336	1908	1944.50	4533	1922	1914	1907	1899	1892	1919	1904	136	572	500	1330	1	1	27181195	529	-6.93	2.77	12	0.17	-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	2.00	N	066910	500	135 억	N	N	N	N
167	20230703	110500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1950	42	2	2.20	71080359	36583	118.17	1912	1952	1900	2480	1336	1908	1942.99	4693	1922	1914	1907	1899	1892	1919	1904	136	572	500	1330	1	1	27181195	530	-6.94	2.78	12	0.13	-281.00	702.00	2510	20230420	-22.31	1670	20221017	16.77	2510	-22.31	20230420	1800	8.33	20230102	2510	-22.31	20230420	1670	16.77	20221017	2.00	N	066910	500	135 억	N	N	N	N
168	20230703	100453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1946	38	2	1.99	34640910	17879	57.75	1912	1946	1900	2480	1336	1908	1937.52	956	1922	1914	1907	1899	1892	1919	1904	136	572	500	1330	1	1	27181195	529	-6.93	2.77	12	0.07	-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	2.00	N	066910	500	135 억	N	N	N	N
169	20230703	090457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1900	-8	5	-0.42	3388978	1769	5.71	1912	1936	1900	2480	1336	1908	1915.76	-59	1922	1914	1907	1899	1892	1919	1904	136	572	500	1330	1	1	27181195	516	-6.76	2.71	12	0.01	-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	2.00	N	066910	500	135 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History