KissMeData/023410/price/prices-20230601.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160325	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3490	0	3	0.00	221355270	63500	108.48	3470	3500	3460	4535	2445	3490	3485.91	2.97	0	-1568	3560	3525	3495	3460	3430	3510	3445	387	1045	500	2580	5	1	77310863	2698	9.46	0.29	12	0.08	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.56	N	023410	500	386 억	2296247	N	N	211	N	N
3	20230630	150328	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3485	-5	5	-0.14	212952970	61091	104.36	3470	3500	3460	4535	2445	3490	3485.83	2.97	0	-1861	3560	3525	3495	3460	3430	3510	3445	387	1045	500	2580	5	1	77310863	2694	9.44	0.29	12	0.08	369.00	12086.00	4190	20220816	-16.83	3180	20220930	9.59	3800	-8.29	20230202	3185	9.42	20230324	4190	-16.83	20220816	3180	9.59	20220930	1.56	N	023410	500	386 억	2296247	N	N	0	N	N
4	20230630	140326	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3495	5	2	0.14	133369310	38205	65.27	3470	3500	3470	4535	2445	3490	3490.89	2.97	0	-1701	3560	3525	3495	3460	3430	3510	3445	387	1045	500	2580	5	1	77310863	2702	9.47	0.29	12	0.05	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.56	N	023410	500	386 억	2296247	N	N	0	N	N
5	20230630	130327	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3495	5	2	0.14	102275790	29302	50.06	3470	3500	3470	4535	2445	3490	3490.40	2.97	0	-2649	3560	3525	3495	3460	3430	3510	3445	387	1045	500	2580	5	1	77310863	2702	9.47	0.29	12	0.04	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.56	N	023410	500	386 억	2296247	N	N	0	N	N
6	20230630	120325	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3490	0	3	0.00	94794855	27157	46.39	3470	3500	3470	4535	2445	3490	3490.62	2.97	0	-3070	3560	3525	3495	3460	3430	3510	3445	387	1045	500	2580	5	1	77310863	2698	9.46	0.29	12	0.04	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.56	N	023410	500	386 억	2296247	N	N	0	N	N
7	20230630	110326	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3495	5	2	0.14	92569680	26519	45.30	3470	3500	3470	4535	2445	3490	3490.69	2.97	0	-3118	3560	3525	3495	3460	3430	3510	3445	387	1045	500	2580	5	1	77310863	2702	9.47	0.29	12	0.03	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.56	N	023410	500	386 억	2296247	N	N	0	N	N
8	20230630	100326	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3490	0	3	0.00	80693035	23112	39.48	3470	3500	3470	4535	2445	3490	3491.39	2.97	0	-3943	3560	3525	3495	3460	3430	3510	3445	387	1045	500	2580	5	1	77310863	2698	9.46	0.29	12	0.03	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.56	N	023410	500	386 억	2296247	N	N	0	N	N
9	20230630	090327	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3500	10	2	0.29	32400170	9285	15.86	3470	3500	3470	4535	2445	3490	3489.52	2.97	0	-3994	3560	3525	3495	3460	3430	3510	3445	387	1045	500	2580	5	1	77310863	2706	9.49	0.29	12	0.01	369.00	12086.00	4190	20220816	-16.47	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4190	-16.47	20220816	3180	10.06	20220930	1.56	N	023410	500	386 억	2296247	N	N	0	N	N
10	20230629	160326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	-20	5	-0.57	203200755	58380	225.48	3530	3530	3465	4560	2460	3510	3480.64	2.98	0	-10144	3546	3527	3506	3487	3466	3537	3497	387	1050	500	2590	5	1	77310863	2698	9.46	0.29	12	0.08	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.55	N	023410	500	386 억	2306392	N	N	0	N	N
11	20230629	150324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	-30	5	-0.85	194255190	55809	215.55	3530	3530	3465	4560	2460	3510	3480.71	2.98	0	-10659	3546	3527	3506	3487	3466	3537	3497	387	1050	500	2590	5	1	77310863	2690	9.43	0.29	12	0.07	369.00	12086.00	4190	20220816	-16.95	3180	20220930	9.43	3800	-8.42	20230202	3185	9.26	20230324	4190	-16.95	20220816	3180	9.43	20220930	1.55	N	023410	500	386 억	2306392	N	N	0	N	N
12	20230629	140323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	-20	5	-0.57	158379580	45482	175.66	3530	3530	3465	4560	2460	3510	3482.25	2.98	0	-8728	3546	3527	3506	3487	3466	3537	3497	387	1050	500	2590	5	1	77310863	2698	9.46	0.29	12	0.06	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.55	N	023410	500	386 억	2306392	N	N	0	N	N
13	20230629	130324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	-20	5	-0.57	113403055	32549	125.71	3530	3530	3465	4560	2460	3510	3484.07	2.98	0	-8575	3546	3527	3506	3487	3466	3537	3497	387	1050	500	2590	5	1	77310863	2698	9.46	0.29	12	0.04	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.55	N	023410	500	386 억	2306392	N	N	0	N	N
14	20230629	120325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	-30	5	-0.85	67328320	19312	74.59	3530	3530	3465	4560	2460	3510	3486.35	2.98	0	-9081	3546	3527	3506	3487	3466	3537	3497	387	1050	500	2590	5	1	77310863	2690	9.43	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.95	3180	20220930	9.43	3800	-8.42	20230202	3185	9.26	20230324	4190	-16.95	20220816	3180	9.43	20220930	1.55	N	023410	500	386 억	2306392	N	N	0	N	N
15	20230629	110325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	-5	5	-0.14	42852980	12284	47.44	3530	3530	3465	4560	2460	3510	3488.52	2.98	0	-5732	3546	3527	3506	3487	3466	3537	3497	387	1050	500	2590	5	1	77310863	2710	9.50	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.35	3180	20220930	10.22	3800	-7.76	20230202	3185	10.05	20230324	4190	-16.35	20220816	3180	10.22	20220930	1.55	N	023410	500	386 억	2306392	N	N	0	N	N
16	20230629	100325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	-5	5	-0.14	19691835	5642	21.79	3530	3530	3465	4560	2460	3510	3490.22	2.98	0	-502	3546	3527	3506	3487	3466	3537	3497	387	1050	500	2590	5	1	77310863	2710	9.50	0.29	12	0.01	369.00	12086.00	4190	20220816	-16.35	3180	20220930	10.22	3800	-7.76	20230202	3185	10.05	20230324	4190	-16.35	20220816	3180	10.22	20220930	1.55	N	023410	500	386 억	2306392	N	N	0	N	N
17	20230629	090325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	10	2	0.28	24700	7	0.03	3530	3530	3520	4560	2460	3510	3528.57	2.98	0	0	3546	3527	3506	3487	3466	3537	3497	387	1050	500	2590	5	1	77310863	2721	9.54	0.29	12	0.00	369.00	12086.00	4190	20220816	-15.99	3180	20220930	10.69	3800	-7.37	20230202	3185	10.52	20230324	4190	-15.99	20220816	3180	10.69	20220930	1.55	N	023410	500	386 억	2306392	N	N	0	N	N
18	20230628	160322	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	5	2	0.14	90718080	25875	58.88	3505	3525	3485	4555	2455	3505	3506.01	2.98	0	5125	3555	3530	3505	3480	3455	3517	3467	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.03	369.00	12086.00	4190	20220816	-16.23	3180	20220930	10.38	3800	-7.63	20230202	3185	10.20	20230324	4190	-16.23	20220816	3180	10.38	20220930	1.59	N	023410	500	386 억	2301267	N	N	56	N	N
19	20230628	150324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	10	2	0.29	73490945	20971	47.72	3505	3525	3485	4555	2455	3505	3504.41	2.98	0	4267	3555	3530	3505	3480	3455	3517	3467	387	1050	500	2590	5	1	77310863	2717	9.53	0.29	12	0.03	369.00	12086.00	4190	20220816	-16.11	3180	20220930	10.53	3800	-7.50	20230202	3185	10.36	20230324	4190	-16.11	20220816	3180	10.53	20220930	1.59	N	023410	500	386 억	2301267	N	N	56	N	N
20	20230628	140322	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	5	2	0.14	68602665	19578	44.55	3505	3525	3485	4555	2455	3505	3504.07	2.98	0	4137	3555	3530	3505	3480	3455	3517	3467	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.03	369.00	12086.00	4190	20220816	-16.23	3180	20220930	10.38	3800	-7.63	20230202	3185	10.20	20230324	4190	-16.23	20220816	3180	10.38	20220930	1.59	N	023410	500	386 억	2301267	N	N	56	N	N
21	20230628	130323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	10	2	0.29	55491890	15838	36.04	3505	3525	3485	4555	2455	3505	3503.72	2.98	0	3844	3555	3530	3505	3480	3455	3517	3467	387	1050	500	2590	5	1	77310863	2717	9.53	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.11	3180	20220930	10.53	3800	-7.50	20230202	3185	10.36	20230324	4190	-16.11	20220816	3180	10.53	20220930	1.59	N	023410	500	386 억	2301267	N	N	56	N	N
22	20230628	120256	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	10	2	0.29	43825620	12511	28.47	3505	3525	3485	4555	2455	3505	3502.97	2.98	0	2067	3555	3530	3505	3480	3455	3517	3467	387	1050	500	2590	5	1	77310863	2717	9.53	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.11	3180	20220930	10.53	3800	-7.50	20230202	3185	10.36	20230324	4190	-16.11	20220816	3180	10.53	20220930	1.59	N	023410	500	386 억	2301267	N	N	56	N	N
23	20230628	110325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	0	3	0.00	30828200	8821	20.07	3505	3510	3485	4555	2455	3505	3494.86	2.98	0	2410	3555	3530	3505	3480	3455	3517	3467	387	1050	500	2590	5	1	77310863	2710	9.50	0.29	12	0.01	369.00	12086.00	4190	20220816	-16.35	3180	20220930	10.22	3800	-7.76	20230202	3185	10.05	20230324	4190	-16.35	20220816	3180	10.22	20220930	1.59	N	023410	500	386 억	2301267	N	N	56	N	N
24	20230628	100323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	-15	5	-0.43	19608720	5613	12.77	3505	3510	3485	4555	2455	3505	3493.45	2.98	0	1784	3555	3530	3505	3480	3455	3517	3467	387	1050	500	2590	5	1	77310863	2698	9.46	0.29	12	0.01	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.59	N	023410	500	386 억	2301267	N	N	56	N	N
25	20230628	090323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	0	3	0.00	115665	33	0.08	3505	3505	3505	4555	2455	3505	3505.00	2.98	0	0	3555	3530	3505	3480	3455	3517	3467	387	1050	500	2590	5	1	77310863	2710	9.50	0.29	12	0.00	369.00	12086.00	4190	20220816	-16.35	3180	20220930	10.22	3800	-7.76	20230202	3185	10.05	20230324	4190	-16.35	20220816	3180	10.22	20220930	1.59	N	023410	500	386 억	2301267	N	N	56	N	N
26	20230627	160324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	-15	5	-0.43	152985980	43792	56.67	3520	3530	3480	4575	2465	3520	3493.46	2.99	0	-2918	3640	3580	3500	3440	3360	3540	3400	387	1055	500	2600	5	1	77310863	2710	9.50	0.29	12	0.06	369.00	12086.00	4190	20220816	-16.35	3180	20220930	10.22	3800	-7.76	20230202	3185	10.05	20230324	4190	-16.35	20220816	3180	10.22	20220930	1.59	N	023410	500	386 억	2308465	N	N	56	N	N
27	20230627	150326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	-10	5	-0.28	141664875	40560	52.49	3520	3530	3480	4575	2465	3520	3492.72	2.99	0	-2935	3640	3580	3500	3440	3360	3540	3400	387	1055	500	2600	5	1	77310863	2714	9.51	0.29	12	0.05	369.00	12086.00	4190	20220816	-16.23	3180	20220930	10.38	3800	-7.63	20230202	3185	10.20	20230324	4190	-16.23	20220816	3180	10.38	20220930	1.59	N	023410	500	386 억	2308465	N	N	0	N	N
28	20230627	140327	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	-20	5	-0.57	126962570	36361	47.06	3520	3530	3480	4575	2465	3520	3491.72	2.99	0	-1567	3640	3580	3500	3440	3360	3540	3400	387	1055	500	2600	5	1	77310863	2706	9.49	0.29	12	0.05	369.00	12086.00	4190	20220816	-16.47	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4190	-16.47	20220816	3180	10.06	20220930	1.59	N	023410	500	386 억	2308465	N	N	0	N	N
29	20230627	130328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3485	-35	5	-0.99	101751420	29134	37.70	3520	3530	3480	4575	2465	3520	3492.53	2.99	0	-2423	3640	3580	3500	3440	3360	3540	3400	387	1055	500	2600	5	1	77310863	2694	9.44	0.29	12	0.04	369.00	12086.00	4190	20220816	-16.83	3180	20220930	9.59	3800	-8.29	20230202	3185	9.42	20230324	4190	-16.83	20220816	3180	9.59	20220930	1.59	N	023410	500	386 억	2308465	N	N	0	N	N
30	20230627	120330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	-25	5	-0.71	60963110	17423	22.55	3520	3530	3480	4575	2465	3520	3499.00	2.99	0	-2631	3640	3580	3500	3440	3360	3540	3400	387	1055	500	2600	5	1	77310863	2702	9.47	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.59	N	023410	500	386 억	2308465	N	N	0	N	N
31	20230627	110328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	-25	5	-0.71	53915635	15411	19.94	3520	3530	3480	4575	2465	3520	3498.52	2.99	0	-2697	3640	3580	3500	3440	3360	3540	3400	387	1055	500	2600	5	1	77310863	2702	9.47	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.59	N	023410	500	386 억	2308465	N	N	0	N	N
32	20230627	100322	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	-15	5	-0.43	25010975	7131	9.23	3520	3530	3500	4575	2465	3520	3507.36	2.99	0	-2616	3640	3580	3500	3440	3360	3540	3400	387	1055	500	2600	5	1	77310863	2710	9.50	0.29	12	0.01	369.00	12086.00	4190	20220816	-16.35	3180	20220930	10.22	3800	-7.76	20230202	3185	10.05	20230324	4190	-16.35	20220816	3180	10.22	20220930	1.59	N	023410	500	386 억	2308465	N	N	0	N	N
33	20230627	090323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	10	2	0.28	1175695	334	0.43	3520	3530	3520	4575	2465	3520	3520.04	2.99	0	-39	3640	3580	3500	3440	3360	3540	3400	387	1055	500	2600	5	1	77310863	2729	9.57	0.29	12	0.00	369.00	12086.00	4190	20220816	-15.75	3180	20220930	11.01	3800	-7.11	20230202	3185	10.83	20230324	4190	-15.75	20220816	3180	11.01	20220930	1.59	N	023410	500	386 억	2308465	N	N	0	N	N
34	20230626	160322	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	-40	5	-1.12	270767785	77197	124.17	3560	3560	3420	4625	2495	3560	3507.48	2.98	0	5990	3643	3601	3563	3521	3483	3582	3502	387	1065	500	2630	5	1	77310863	2721	9.54	0.29	12	0.10	369.00	12086.00	4190	20220816	-15.99	3180	20220930	10.69	3800	-7.37	20230202	3185	10.52	20230324	4190	-15.99	20220816	3180	10.69	20220930	1.59	N	023410	500	386 억	2302462	N	N	0	N	N
35	20230626	150325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	-40	5	-1.12	241842690	68965	110.93	3560	3560	3420	4625	2495	3560	3506.75	2.98	0	4598	3643	3601	3563	3521	3483	3582	3502	387	1065	500	2630	5	1	77310863	2721	9.54	0.29	12	0.09	369.00	12086.00	4190	20220816	-15.99	3180	20220930	10.69	3800	-7.37	20230202	3185	10.52	20230324	4190	-15.99	20220816	3180	10.69	20220930	1.59	N	023410	500	386 억	2302462	N	N	0	N	N
36	20230626	140324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	-40	5	-1.12	227733620	64951	104.47	3560	3560	3420	4625	2495	3560	3506.24	2.98	0	5249	3643	3601	3563	3521	3483	3582	3502	387	1065	500	2630	5	1	77310863	2721	9.54	0.29	12	0.08	369.00	12086.00	4190	20220816	-15.99	3180	20220930	10.69	3800	-7.37	20230202	3185	10.52	20230324	4190	-15.99	20220816	3180	10.69	20220930	1.59	N	023410	500	386 억	2302462	N	N	0	N	N
37	20230626	130324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	-55	5	-1.54	205473380	58621	94.29	3560	3560	3420	4625	2495	3560	3505.12	2.98	0	6644	3643	3601	3563	3521	3483	3582	3502	387	1065	500	2630	5	1	77310863	2710	9.50	0.29	12	0.08	369.00	12086.00	4190	20220816	-16.35	3180	20220930	10.22	3800	-7.76	20230202	3185	10.05	20230324	4190	-16.35	20220816	3180	10.22	20220930	1.59	N	023410	500	386 억	2302462	N	N	0	N	N
38	20230626	120322	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	-40	5	-1.12	139962855	39927	64.22	3560	3560	3420	4625	2495	3560	3505.47	2.98	0	2874	3643	3601	3563	3521	3483	3582	3502	387	1065	500	2630	5	1	77310863	2721	9.54	0.29	12	0.05	369.00	12086.00	4190	20220816	-15.99	3180	20220930	10.69	3800	-7.37	20230202	3185	10.52	20230324	4190	-15.99	20220816	3180	10.69	20220930	1.59	N	023410	500	386 억	2302462	N	N	0	N	N
39	20230626	110321	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3525	-35	5	-0.98	131889765	37629	60.53	3560	3560	3420	4625	2495	3560	3505.00	2.98	0	2898	3643	3601	3563	3521	3483	3582	3502	387	1065	500	2630	5	1	77310863	2725	9.55	0.29	12	0.05	369.00	12086.00	4190	20220816	-15.87	3180	20220930	10.85	3800	-7.24	20230202	3185	10.68	20230324	4190	-15.87	20220816	3180	10.85	20220930	1.59	N	023410	500	386 억	2302462	N	N	0	N	N
40	20230626	100323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3525	-35	5	-0.98	98515010	28135	45.25	3560	3560	3420	4625	2495	3560	3501.51	2.98	0	2164	3643	3601	3563	3521	3483	3582	3502	387	1065	500	2630	5	1	77310863	2725	9.55	0.29	12	0.04	369.00	12086.00	4190	20220816	-15.87	3180	20220930	10.85	3800	-7.24	20230202	3185	10.68	20230324	4190	-15.87	20220816	3180	10.85	20220930	1.59	N	023410	500	386 억	2302462	N	N	0	N	N
41	20230626	090323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	-70	5	-1.97	41917220	11997	19.30	3560	3560	3420	4625	2495	3560	3493.98	2.98	0	-158	3643	3601	3563	3521	3483	3582	3502	387	1065	500	2630	5	1	77310863	2698	9.46	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.59	N	023410	500	386 억	2302462	N	N	0	N	N
42	20230623	160520	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	-25	5	-0.70	220476185	62084	154.23	3605	3605	3525	4660	2510	3585	3551.26	3.01	0	-15266	3621	3602	3581	3562	3541	3612	3572	387	1075	500	2650	5	1	77310863	2752	9.65	0.29	12	0.08	369.00	12086.00	4190	20220816	-15.04	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4190	-15.04	20220816	3180	11.95	20220930	1.59	N	023410	500	386 억	2329032	N	N	167	N	N
43	20230623	140251	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	-55	5	-1.53	183580330	51657	128.33	3605	3605	3525	4660	2510	3585	3553.83	3.01	0	-15265	3621	3602	3581	3562	3541	3612	3572	387	1075	500	2650	5	1	77310863	2729	9.57	0.29	12	0.07	369.00	12086.00	4190	20220816	-15.75	3180	20220930	11.01	3800	-7.11	20230202	3185	10.83	20230324	4190	-15.75	20220816	3180	11.01	20220930	1.59	N	023410	500	386 억	2329032	N	N	167	N	N
44	20230622	160808	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	-15	5	-0.42	142598335	39940	53.29	3575	3600	3560	4680	2520	3600	3570.31	3.04	0	-6192	3656	3627	3601	3572	3546	3615	3560	387	1080	500	2660	5	1	77310863	2772	9.72	0.30	12	0.05	369.00	12086.00	4190	20220816	-14.44	3180	20220930	12.74	3800	-5.66	20230202	3185	12.56	20230324	4190	-14.44	20220816	3180	12.74	20220930	1.60	N	023410	500	386 억	2347696	N	N	167	N	N
45	20230622	150246	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	-20	5	-0.56	119608310	33498	44.69	3575	3600	3560	4680	2520	3600	3570.61	3.04	0	-4728	3656	3627	3601	3572	3546	3615	3560	387	1080	500	2660	5	1	77310863	2768	9.70	0.30	12	0.04	369.00	12086.00	4190	20220816	-14.56	3180	20220930	12.58	3800	-5.79	20230202	3185	12.40	20230324	4190	-14.56	20220816	3180	12.58	20220930	1.60	N	023410	500	386 억	2347696	N	N	191	N	N
46	20230622	140953	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	-15	5	-0.42	93165755	26077	34.79	3575	3600	3560	4680	2520	3600	3572.72	3.04	0	-4200	3656	3627	3601	3572	3546	3615	3560	387	1080	500	2660	5	1	77310863	2772	9.72	0.30	12	0.03	369.00	12086.00	4190	20220816	-14.44	3180	20220930	12.74	3800	-5.66	20230202	3185	12.56	20230324	4190	-14.44	20220816	3180	12.74	20220930	1.60	N	023410	500	386 억	2347696	N	N	191	N	N
47	20230622	130620	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	-20	5	-0.56	56019695	15660	20.89	3575	3600	3570	4680	2520	3600	3577.25	3.04	0	-3395	3656	3627	3601	3572	3546	3615	3560	387	1080	500	2660	5	1	77310863	2768	9.70	0.30	12	0.02	369.00	12086.00	4190	20220816	-14.56	3180	20220930	12.58	3800	-5.79	20230202	3185	12.40	20230324	4190	-14.56	20220816	3180	12.58	20220930	1.60	N	023410	500	386 억	2347696	N	N	191	N	N
48	20230622	120756	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	-30	5	-0.83	47083305	13157	17.55	3575	3600	3570	4680	2520	3600	3578.57	3.04	0	-2236	3656	3627	3601	3572	3546	3615	3560	387	1080	500	2660	5	1	77310863	2760	9.67	0.30	12	0.02	369.00	12086.00	4190	20220816	-14.80	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4190	-14.80	20220816	3180	12.26	20220930	1.60	N	023410	500	386 억	2347696	N	N	191	N	N
49	20230622	110726	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	-30	5	-0.83	30020380	8382	11.18	3575	3600	3570	4680	2520	3600	3581.53	3.04	0	-812	3656	3627	3601	3572	3546	3615	3560	387	1080	500	2660	5	1	77310863	2760	9.67	0.30	12	0.01	369.00	12086.00	4190	20220816	-14.80	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4190	-14.80	20220816	3180	12.26	20220930	1.60	N	023410	500	386 억	2347696	N	N	191	N	N
50	20230622	100300	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	-10	5	-0.28	14018335	3916	5.22	3575	3600	3570	4680	2520	3600	3579.76	3.04	0	-336	3656	3627	3601	3572	3546	3615	3560	387	1080	500	2660	5	1	77310863	2775	9.73	0.30	12	0.01	369.00	12086.00	4190	20220816	-14.32	3180	20220930	12.89	3800	-5.53	20230202	3185	12.72	20230324	4190	-14.32	20220816	3180	12.89	20220930	1.60	N	023410	500	386 억	2347696	N	N	191	N	N
51	20230622	090505	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	0	3	0.00	2837490	794	1.06	3575	3600	3570	4680	2520	3600	3573.66	3.04	0	-8	3656	3627	3601	3572	3546	3615	3560	387	1080	500	2660	5	1	77310863	2783	9.76	0.30	12	0.00	369.00	12086.00	4190	20220816	-14.08	3180	20220930	13.21	3800	-5.26	20230202	3185	13.03	20230324	4190	-14.08	20220816	3180	13.21	20220930	1.60	N	023410	500	386 억	2347696	N	N	191	N	N
52	20230621	160445	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	-20	5	-0.55	268949005	74849	91.37	3620	3630	3575	4705	2535	3620	3593.22	3.04	0	5591	3686	3652	3621	3587	3556	3670	3605	387	1085	500	2670	5	1	77310863	2783	9.76	0.30	12	0.10	369.00	12086.00	4190	20220816	-14.08	3180	20220930	13.21	3800	-5.26	20230202	3185	13.03	20230324	4190	-14.08	20220816	3180	13.21	20220930	1.60	N	023410	500	386 억	2350091	N	N	191	N	N
53	20230621	150837	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	-20	5	-0.55	256968350	71516	87.30	3620	3630	3575	4705	2535	3620	3593.16	3.04	0	6131	3686	3652	3621	3587	3556	3670	3605	387	1085	500	2670	5	1	77310863	2783	9.76	0.30	12	0.09	369.00	12086.00	4190	20220816	-14.08	3180	20220930	13.21	3800	-5.26	20230202	3185	13.03	20230324	4190	-14.08	20220816	3180	13.21	20220930	1.60	N	023410	500	386 억	2350091	N	N	137	N	N
54	20230621	140537	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	-15	5	-0.41	237054590	65976	80.54	3620	3630	3575	4705	2535	3620	3593.04	3.04	0	8783	3686	3652	3621	3587	3556	3670	3605	387	1085	500	2670	5	1	77310863	2787	9.77	0.30	12	0.09	369.00	12086.00	4190	20220816	-13.96	3180	20220930	13.36	3800	-5.13	20230202	3185	13.19	20230324	4190	-13.96	20220816	3180	13.36	20220930	1.60	N	023410	500	386 억	2350091	N	N	137	N	N
55	20230621	130359	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	-25	5	-0.69	210424900	58576	71.51	3620	3630	3575	4705	2535	3620	3592.34	3.04	0	8418	3686	3652	3621	3587	3556	3670	3605	387	1085	500	2670	5	1	77310863	2779	9.74	0.30	12	0.08	369.00	12086.00	4190	20220816	-14.20	3180	20220930	13.05	3800	-5.39	20230202	3185	12.87	20230324	4190	-14.20	20220816	3180	13.05	20220930	1.60	N	023410	500	386 억	2350091	N	N	137	N	N
56	20230621	120343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	-25	5	-0.69	151496835	42128	51.43	3620	3630	3580	4705	2535	3620	3596.11	3.04	0	8042	3686	3652	3621	3587	3556	3670	3605	387	1085	500	2670	5	1	77310863	2779	9.74	0.30	12	0.05	369.00	12086.00	4190	20220816	-14.20	3180	20220930	13.05	3800	-5.39	20230202	3185	12.87	20230324	4190	-14.20	20220816	3180	13.05	20220930	1.60	N	023410	500	386 억	2350091	N	N	137	N	N
57	20230621	110251	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	-25	5	-0.69	136873985	38062	46.46	3620	3630	3580	4705	2535	3620	3596.08	3.04	0	9041	3686	3652	3621	3587	3556	3670	3605	387	1085	500	2670	5	1	77310863	2779	9.74	0.30	12	0.05	369.00	12086.00	4190	20220816	-14.20	3180	20220930	13.05	3800	-5.39	20230202	3185	12.87	20230324	4190	-14.20	20220816	3180	13.05	20220930	1.60	N	023410	500	386 억	2350091	N	N	137	N	N
58	20230621	100325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	-10	5	-0.28	95490965	26536	32.39	3620	3630	3590	4705	2535	3620	3598.54	3.04	0	7809	3686	3652	3621	3587	3556	3670	3605	387	1085	500	2670	5	1	77310863	2791	9.78	0.30	12	0.03	369.00	12086.00	4190	20220816	-13.84	3180	20220930	13.52	3800	-5.00	20230202	3185	13.34	20230324	4190	-13.84	20220816	3180	13.52	20220930	1.60	N	023410	500	386 억	2350091	N	N	137	N	N
59	20230621	090802	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	0	3	0.00	20029215	5550	6.78	3620	3630	3600	4705	2535	3620	3608.87	3.04	0	-1271	3686	3652	3621	3587	3556	3670	3605	387	1085	500	2670	5	1	77310863	2799	9.81	0.30	12	0.01	369.00	12086.00	4190	20220816	-13.60	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4190	-13.60	20220816	3180	13.84	20220930	1.60	N	023410	500	386 억	2350091	N	N	137	N	N
60	20230620	160917	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	0	3	0.00	296932035	81821	100.50	3590	3655	3590	4705	2535	3620	3629.05	3.04	0	17363	3650	3635	3610	3595	3570	3642	3602	387	1085	500	2670	5	1	77310863	2799	9.81	0.30	12	0.11	369.00	12086.00	4190	20220816	-13.60	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4190	-13.60	20220816	3180	13.84	20220930	1.61	N	023410	500	386 억	2347618	N	N	137	N	N
61	20230620	150548	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	0	3	0.00	278418340	76706	94.21	3590	3655	3590	4705	2535	3620	3629.68	3.04	0	17180	3650	3635	3610	3595	3570	3642	3602	387	1085	500	2670	5	1	77310863	2799	9.81	0.30	12	0.10	369.00	12086.00	4190	20220816	-13.60	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4190	-13.60	20220816	3180	13.84	20220930	1.61	N	023410	500	386 억	2347618	N	N	822	N	N
62	20230620	140740	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	0	3	0.00	248359175	68386	83.99	3590	3655	3590	4705	2535	3620	3631.73	3.04	0	17349	3650	3635	3610	3595	3570	3642	3602	387	1085	500	2670	5	1	77310863	2799	9.81	0.30	12	0.09	369.00	12086.00	4190	20220816	-13.60	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4190	-13.60	20220816	3180	13.84	20220930	1.61	N	023410	500	386 억	2347618	N	N	822	N	N
63	20230620	131009	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	10	2	0.28	225093115	61958	76.10	3590	3655	3590	4705	2535	3620	3633.00	3.04	0	16371	3650	3635	3610	3595	3570	3642	3602	387	1085	500	2670	5	1	77310863	2806	9.84	0.30	12	0.08	369.00	12086.00	4190	20220816	-13.37	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4190	-13.37	20220816	3180	14.15	20220930	1.61	N	023410	500	386 억	2347618	N	N	822	N	N
64	20230620	120109	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	15	2	0.41	206925020	56944	69.94	3590	3655	3590	4705	2535	3620	3633.83	3.04	0	16800	3650	3635	3610	3595	3570	3642	3602	387	1085	500	2670	5	1	77310863	2810	9.85	0.30	12	0.07	369.00	12086.00	4190	20220816	-13.25	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4190	-13.25	20220816	3180	14.31	20220930	1.61	N	023410	500	386 억	2347618	N	N	822	N	N
65	20230620	110909	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	15	2	0.41	170918085	47016	57.75	3590	3655	3590	4705	2535	3620	3635.32	3.04	0	15926	3650	3635	3610	3595	3570	3642	3602	387	1085	500	2670	5	1	77310863	2810	9.85	0.30	12	0.06	369.00	12086.00	4190	20220816	-13.25	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4190	-13.25	20220816	3180	14.31	20220930	1.61	N	023410	500	386 억	2347618	N	N	822	N	N
66	20230620	100948	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	15	2	0.41	134258265	36940	45.37	3590	3655	3590	4705	2535	3620	3634.50	3.04	0	15814	3650	3635	3610	3595	3570	3642	3602	387	1085	500	2670	5	1	77310863	2810	9.85	0.30	12	0.05	369.00	12086.00	4190	20220816	-13.25	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4190	-13.25	20220816	3180	14.31	20220930	1.61	N	023410	500	386 억	2347618	N	N	822	N	N
67	20230620	090921	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	0	3	0.00	7490610	2081	2.56	3590	3630	3590	4705	2535	3620	3599.52	3.04	0	182	3650	3635	3610	3595	3570	3642	3602	387	1085	500	2670	5	1	77310863	2799	9.81	0.30	12	0.00	369.00	12086.00	4190	20220816	-13.60	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4190	-13.60	20220816	3180	13.84	20220930	1.61	N	023410	500	386 억	2347618	N	N	822	N	N
68	20230619	160257	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	30	2	0.84	291754040	80864	121.41	3600	3625	3585	4665	2515	3590	3607.93	3.02	0	11534	3633	3611	3593	3571	3553	3602	3562	387	1075	500	2650	5	1	77310863	2799	9.81	0.30	12	0.10	369.00	12086.00	4260	20220616	-15.02	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4190	-13.60	20220816	3180	13.84	20220930	1.56	N	023410	500	386 억	2338518	N	N	822	N	N
69	20230619	151026	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	20	2	0.56	282794840	78388	117.69	3600	3625	3585	4665	2515	3590	3607.63	3.02	0	11310	3633	3611	3593	3571	3553	3602	3562	387	1075	500	2650	5	1	77310863	2791	9.78	0.30	12	0.10	369.00	12086.00	4260	20220616	-15.26	3180	20220930	13.52	3800	-5.00	20230202	3185	13.34	20230324	4190	-13.84	20220816	3180	13.52	20220930	1.56	N	023410	500	386 억	2338518	N	N	40	N	N
70	20230619	140234	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	30	2	0.84	197238485	54704	82.13	3600	3625	3585	4665	2515	3590	3605.56	3.02	0	4104	3633	3611	3593	3571	3553	3602	3562	387	1075	500	2650	5	1	77310863	2799	9.81	0.30	12	0.07	369.00	12086.00	4260	20220616	-15.02	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4190	-13.60	20220816	3180	13.84	20220930	1.56	N	023410	500	386 억	2338518	N	N	40	N	N
71	20230619	130647	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	35	2	0.97	181032825	50225	75.41	3600	3625	3585	4665	2515	3590	3604.44	3.02	0	3499	3633	3611	3593	3571	3553	3602	3562	387	1075	500	2650	5	1	77310863	2803	9.82	0.30	12	0.06	369.00	12086.00	4260	20220616	-14.91	3180	20220930	13.99	3800	-4.61	20230202	3185	13.81	20230324	4190	-13.48	20220816	3180	13.99	20220930	1.56	N	023410	500	386 억	2338518	N	N	40	N	N
72	20230619	120250	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	30	2	0.84	135660135	37679	56.57	3600	3625	3585	4665	2515	3590	3600.42	3.02	0	4096	3633	3611	3593	3571	3553	3602	3562	387	1075	500	2650	5	1	77310863	2799	9.81	0.30	12	0.05	369.00	12086.00	4260	20220616	-15.02	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4190	-13.60	20220816	3180	13.84	20220930	1.56	N	023410	500	386 억	2338518	N	N	40	N	N
73	20230619	110326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	25	2	0.70	96999595	26980	40.51	3600	3620	3585	4665	2515	3590	3595.24	3.02	0	2106	3633	3611	3593	3571	3553	3602	3562	387	1075	500	2650	5	1	77310863	2795	9.80	0.30	12	0.03	369.00	12086.00	4260	20220616	-15.14	3180	20220930	13.68	3800	-4.87	20230202	3185	13.50	20230324	4190	-13.72	20220816	3180	13.68	20220930	1.56	N	023410	500	386 억	2338518	N	N	40	N	N
74	20230619	100853	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	10	2	0.28	73254170	20397	30.62	3600	3600	3585	4665	2515	3590	3591.42	3.02	0	2850	3633	3611	3593	3571	3553	3602	3562	387	1075	500	2650	5	1	77310863	2783	9.76	0.30	12	0.03	369.00	12086.00	4260	20220616	-15.49	3180	20220930	13.21	3800	-5.26	20230202	3185	13.03	20230324	4190	-14.08	20220816	3180	13.21	20220930	1.56	N	023410	500	386 억	2338518	N	N	40	N	N
75	20230619	090556	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	-5	5	-0.14	3465710	965	1.45	3600	3600	3585	4665	2515	3590	3591.41	3.02	0	-360	3633	3611	3593	3571	3553	3602	3562	387	1075	500	2650	5	1	77310863	2772	9.72	0.30	12	0.00	369.00	12086.00	4260	20220616	-15.85	3180	20220930	12.74	3800	-5.66	20230202	3185	12.56	20230324	4190	-14.44	20220816	3180	12.74	20220930	1.56	N	023410	500	386 억	2338518	N	N	40	N	N
76	20230616	160741	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	-15	5	-0.42	238736825	66396	63.54	3615	3615	3575	4685	2525	3605	3595.66	3.04	0	-2806	3695	3650	3610	3565	3525	3630	3545	387	1080	500	2660	5	1	77310863	2775	9.73	0.30	12	0.09	369.00	12086.00	4275	20220615	-16.02	3180	20220930	12.89	3800	-5.53	20230202	3185	12.72	20230324	4260	-15.73	20220616	3180	12.89	20220930	1.53	N	023410	500	386 억	2349525	N	N	40	N	N
77	20230616	150928	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	-10	5	-0.28	206337025	57373	54.91	3615	3615	3575	4685	2525	3605	3596.41	3.04	0	123	3695	3650	3610	3565	3525	3630	3545	387	1080	500	2660	5	1	77310863	2779	9.74	0.30	12	0.07	369.00	12086.00	4275	20220615	-15.91	3180	20220930	13.05	3800	-5.39	20230202	3185	12.87	20230324	4260	-15.61	20220616	3180	13.05	20220930	1.53	N	023410	500	386 억	2349525	N	N	350	N	N
78	20230616	140552	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	-10	5	-0.28	184664520	51342	49.14	3615	3615	3575	4685	2525	3605	3596.75	3.04	0	283	3695	3650	3610	3565	3525	3630	3545	387	1080	500	2660	5	1	77310863	2779	9.74	0.30	12	0.07	369.00	12086.00	4275	20220615	-15.91	3180	20220930	13.05	3800	-5.39	20230202	3185	12.87	20230324	4260	-15.61	20220616	3180	13.05	20220930	1.53	N	023410	500	386 억	2349525	N	N	350	N	N
79	20230616	130606	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	-5	5	-0.14	169780085	47207	45.18	3615	3615	3575	4685	2525	3605	3596.50	3.04	0	537	3695	3650	3610	3565	3525	3630	3545	387	1080	500	2660	5	1	77310863	2783	9.76	0.30	12	0.06	369.00	12086.00	4275	20220615	-15.79	3180	20220930	13.21	3800	-5.26	20230202	3185	13.03	20230324	4260	-15.49	20220616	3180	13.21	20220930	1.53	N	023410	500	386 억	2349525	N	N	350	N	N
80	20230616	120806	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	-5	5	-0.14	121393045	33715	32.27	3615	3615	3590	4685	2525	3605	3600.56	3.04	0	-362	3695	3650	3610	3565	3525	3630	3545	387	1080	500	2660	5	1	77310863	2783	9.76	0.30	12	0.04	369.00	12086.00	4275	20220615	-15.79	3180	20220930	13.21	3800	-5.26	20230202	3185	13.03	20230324	4260	-15.49	20220616	3180	13.21	20220930	1.53	N	023410	500	386 억	2349525	N	N	350	N	N
81	20230616	110608	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	-5	5	-0.14	86708565	24075	23.04	3615	3615	3590	4685	2525	3605	3601.60	3.04	0	634	3695	3650	3610	3565	3525	3630	3545	387	1080	500	2660	5	1	77310863	2783	9.76	0.30	12	0.03	369.00	12086.00	4275	20220615	-15.79	3180	20220930	13.21	3800	-5.26	20230202	3185	13.03	20230324	4260	-15.49	20220616	3180	13.21	20220930	1.53	N	023410	500	386 억	2349525	N	N	350	N	N
82	20230616	101015	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	5	2	0.14	59290125	16452	15.75	3615	3615	3590	4685	2525	3605	3603.82	3.04	0	-774	3695	3650	3610	3565	3525	3630	3545	387	1080	500	2660	5	1	77310863	2791	9.78	0.30	12	0.02	369.00	12086.00	4275	20220615	-15.56	3180	20220930	13.52	3800	-5.00	20230202	3185	13.34	20230324	4260	-15.26	20220616	3180	13.52	20220930	1.53	N	023410	500	386 억	2349525	N	N	350	N	N
83	20230616	090527	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	-5	5	-0.14	15212790	4213	4.03	3615	3615	3600	4685	2525	3605	3610.92	3.04	0	-2149	3695	3650	3610	3565	3525	3630	3545	387	1080	500	2660	5	1	77310863	2783	9.76	0.30	12	0.01	369.00	12086.00	4275	20220615	-15.79	3180	20220930	13.21	3800	-5.26	20230202	3185	13.03	20230324	4260	-15.49	20220616	3180	13.21	20220930	1.53	N	023410	500	386 억	2349525	N	N	350	N	N
84	20230615	150717	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	-40	5	-1.10	342437310	95127	100.99	3635	3655	3570	4725	2545	3635	3599.79	3.13	0	-34855	3695	3665	3635	3605	3575	3650	3590	387	1090	500	2680	5	1	77310863	2779	9.74	0.30	12	0.12	369.00	12086.00	4275	20220615	-15.91	3180	20220930	13.05	3800	-5.39	20230202	3185	12.87	20230324	4275	-15.91	20220615	3180	13.05	20220930	1.52	N	023410	500	386 억	2421304	N	N	378	N	N
85	20230615	140219	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	-55	5	-1.51	318626115	88492	93.95	3635	3655	3570	4725	2545	3635	3600.62	3.13	0	-33891	3695	3665	3635	3605	3575	3650	3590	387	1090	500	2680	5	1	77310863	2768	9.70	0.30	12	0.11	369.00	12086.00	4275	20220615	-16.26	3180	20220930	12.58	3800	-5.79	20230202	3185	12.40	20230324	4275	-16.26	20220615	3180	12.58	20220930	1.52	N	023410	500	386 억	2421304	N	N	378	N	N
86	20230615	130252	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	-60	5	-1.65	298988370	83014	88.13	3635	3655	3570	4725	2545	3635	3601.66	3.13	0	-29669	3695	3665	3635	3605	3575	3650	3590	387	1090	500	2680	5	1	77310863	2764	9.69	0.30	12	0.11	369.00	12086.00	4275	20220615	-16.37	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4275	-16.37	20220615	3180	12.42	20220930	1.52	N	023410	500	386 억	2421304	N	N	378	N	N
87	20230615	120825	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	-55	5	-1.51	277392180	76979	81.73	3635	3655	3570	4725	2545	3635	3603.48	3.13	0	-27437	3695	3665	3635	3605	3575	3650	3590	387	1090	500	2680	5	1	77310863	2768	9.70	0.30	12	0.10	369.00	12086.00	4275	20220615	-16.26	3180	20220930	12.58	3800	-5.79	20230202	3185	12.40	20230324	4275	-16.26	20220615	3180	12.58	20220930	1.52	N	023410	500	386 억	2421304	N	N	378	N	N
88	20230615	110815	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	-15	5	-0.41	192848825	53356	56.65	3635	3655	3595	4725	2545	3635	3614.38	3.13	0	-20022	3695	3665	3635	3605	3575	3650	3590	387	1090	500	2680	5	1	77310863	2799	9.81	0.30	12	0.07	369.00	12086.00	4275	20220615	-15.32	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4275	-15.32	20220615	3180	13.84	20220930	1.52	N	023410	500	386 억	2421304	N	N	378	N	N
89	20230611	184558	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3685	65	2	1.80	958385600	262008	21.49	3640	3690	3605	4705	2535	3620	3657.72	3.31	-124219	79340	3693	3656	3583	3546	3473	3675	3565	387	1085	500	2670	5	1	77310863	2849	9.99	0.30	12	0.34	369.00	12086.00	4650	20220608	-20.75	3180	20220930	15.88	3800	-3.03	20230202	3185	15.70	20230324	4595	-19.80	20220609	3180	15.88	20220930	1.66	N	023410	500	386 억	2560319	N	N	147	N	N
90	20230611	181740	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3685	65	2	1.80	958385600	262008	21.49	3640	3690	3605	4705	2535	3620	3657.72	3.31	-124219	79340	3693	3656	3583	3546	3473	3675	3565	387	1085	500	2670	5	1	77310863	2849	9.99	0.30	12	0.34	369.00	12086.00	4650	20220608	-20.75	3180	20220930	15.88	3800	-3.03	20230202	3185	15.70	20230324	4595	-19.80	20220609	3180	15.88	20220930	1.66	N	023410	500	386 억	2560319	N	N	147	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History