KissMeData/079650/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1929	4	2	0.21	31568398	16438	103.93	1915	1934	1885	2500	1348	1925	1920.45	0.47	0	6	1947	1935	1928	1916	1909	1932	1913	20	576	100	1340	1	1	20000000	386	32.69	0.56	12	0.08	59.00	3445.00	2360	20220804	-18.26	1630	20220928	18.34	2065	-6.59	20230620	1783	8.19	20230316	2360	-18.26	20220804	1630	18.34	20220928	0.02	N	079650	100	20 억	94571	N	N	N	N
3	20230630	150615	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1929	4	2	0.21	30007837	15629	98.81	1915	1934	1885	2500	1348	1925	1920.01	0.47	0	6	1947	1935	1928	1916	1909	1932	1913	20	576	100	1340	1	1	20000000	386	32.69	0.56	12	0.08	59.00	3445.00	2360	20220804	-18.26	1630	20220928	18.34	2065	-6.59	20230620	1783	8.19	20230316	2360	-18.26	20220804	1630	18.34	20220928	0.02	N	079650	100	20 억	94571	N	N	N	N
4	20230630	140613	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1930	5	2	0.26	28674217	14938	94.44	1915	1934	1885	2500	1348	1925	1919.55	0.47	0	7	1947	1935	1928	1916	1909	1932	1913	20	576	100	1340	1	1	20000000	386	32.71	0.56	12	0.07	59.00	3445.00	2360	20220804	-18.22	1630	20220928	18.40	2065	-6.54	20230620	1783	8.24	20230316	2360	-18.22	20220804	1630	18.40	20220928	0.02	N	079650	100	20 억	94571	N	N	N	N
5	20230630	130614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1931	6	2	0.31	28496520	14846	93.86	1915	1931	1885	2500	1348	1925	1919.47	0.47	0	7	1947	1935	1928	1916	1909	1932	1913	20	576	100	1340	1	1	20000000	386	32.73	0.56	12	0.07	59.00	3445.00	2360	20220804	-18.18	1630	20220928	18.47	2065	-6.49	20230620	1783	8.30	20230316	2360	-18.18	20220804	1630	18.47	20220928	0.02	N	079650	100	20 억	94571	N	N	N	N
6	20230630	120611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1925	0	3	0.00	22601326	11785	74.51	1915	1925	1885	2500	1348	1925	1917.80	0.47	0	7	1947	1935	1928	1916	1909	1932	1913	20	576	100	1340	1	1	20000000	385	32.63	0.56	12	0.06	59.00	3445.00	2360	20220804	-18.43	1630	20220928	18.10	2065	-6.78	20230620	1783	7.96	20230316	2360	-18.43	20220804	1630	18.10	20220928	0.02	N	079650	100	20 억	94571	N	N	N	N
7	20230630	110613	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1922	-3	5	-0.16	21090209	11000	69.55	1915	1925	1885	2500	1348	1925	1917.29	0.47	0	7	1947	1935	1928	1916	1909	1932	1913	20	576	100	1340	1	1	20000000	384	32.58	0.56	12	0.05	59.00	3445.00	2360	20220804	-18.56	1630	20220928	17.91	2065	-6.92	20230620	1783	7.80	20230316	2360	-18.56	20220804	1630	17.91	20220928	0.02	N	079650	100	20 억	94571	N	N	N	N
8	20230630	100613	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1924	-1	5	-0.05	12689263	6629	41.91	1915	1925	1885	2500	1348	1925	1914.20	0.47	0	7	1947	1935	1928	1916	1909	1932	1913	20	576	100	1340	1	1	20000000	385	32.61	0.56	12	0.03	59.00	3445.00	2360	20220804	-18.47	1630	20220928	18.04	2065	-6.83	20230620	1783	7.91	20230316	2360	-18.47	20220804	1630	18.04	20220928	0.02	N	079650	100	20 억	94571	N	N	N	N
9	20230630	090614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1905	-20	5	-1.04	7885233	4127	26.09	1915	1924	1885	2500	1348	1925	1910.65	0.47	0	11	1947	1935	1928	1916	1909	1932	1913	20	576	100	1340	1	1	20000000	381	32.29	0.55	12	0.02	59.00	3445.00	2360	20220804	-19.28	1630	20220928	16.87	2065	-7.75	20230620	1783	6.84	20230316	2360	-19.28	20220804	1630	16.87	20220928	0.02	N	079650	100	20 억	94571	N	N	N	N
10	20230629	160613	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1925	-15	5	-0.77	30495658	15816	79.55	1940	1940	1921	2520	1358	1940	1928.17	0.48	0	-744	1995	1967	1950	1922	1905	1959	1914	20	581	100	1350	1	1	20000000	385	32.63	0.56	12	0.08	59.00	3445.00	2360	20220804	-18.43	1630	20220928	18.10	2065	-6.78	20230620	1783	7.96	20230316	2360	-18.43	20220804	1630	18.10	20220928	0.02	N	079650	100	20 억	95290	N	N	N	N
11	20230629	150610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1922	-18	5	-0.93	28149164	14596	73.41	1940	1940	1921	2520	1358	1940	1928.55	0.48	0	-738	1995	1967	1950	1922	1905	1959	1914	20	581	100	1350	1	1	20000000	384	32.58	0.56	12	0.07	59.00	3445.00	2360	20220804	-18.56	1630	20220928	17.91	2065	-6.92	20230620	1783	7.80	20230316	2360	-18.56	20220804	1630	17.91	20220928	0.02	N	079650	100	20 억	95290	N	N	N	N
12	20230629	140609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1922	-18	5	-0.93	24638983	12770	64.23	1940	1940	1922	2520	1358	1940	1929.44	0.48	0	-728	1995	1967	1950	1922	1905	1959	1914	20	581	100	1350	1	1	20000000	384	32.58	0.56	12	0.06	59.00	3445.00	2360	20220804	-18.56	1630	20220928	17.91	2065	-6.92	20230620	1783	7.80	20230316	2360	-18.56	20220804	1630	17.91	20220928	0.02	N	079650	100	20 억	95290	N	N	N	N
13	20230629	130610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1929	-11	5	-0.57	22595736	11708	58.89	1940	1940	1924	2520	1358	1940	1929.94	0.48	0	-689	1995	1967	1950	1922	1905	1959	1914	20	581	100	1350	1	1	20000000	386	32.69	0.56	12	0.06	59.00	3445.00	2360	20220804	-18.26	1630	20220928	18.34	2065	-6.59	20230620	1783	8.19	20230316	2360	-18.26	20220804	1630	18.34	20220928	0.02	N	079650	100	20 억	95290	N	N	N	N
14	20230629	120611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1928	-12	5	-0.62	22408670	11611	58.40	1940	1940	1924	2520	1358	1940	1929.95	0.48	0	-689	1995	1967	1950	1922	1905	1959	1914	20	581	100	1350	1	1	20000000	386	32.68	0.56	12	0.06	59.00	3445.00	2360	20220804	-18.31	1630	20220928	18.28	2065	-6.63	20230620	1783	8.13	20230316	2360	-18.31	20220804	1630	18.28	20220928	0.02	N	079650	100	20 억	95290	N	N	N	N
15	20230629	110612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1924	-16	5	-0.82	21058444	10910	54.87	1940	1940	1924	2520	1358	1940	1930.20	0.48	0	-547	1995	1967	1950	1922	1905	1959	1914	20	581	100	1350	1	1	20000000	385	32.61	0.56	12	0.05	59.00	3445.00	2360	20220804	-18.47	1630	20220928	18.04	2065	-6.83	20230620	1783	7.91	20230316	2360	-18.47	20220804	1630	18.04	20220928	0.02	N	079650	100	20 억	95290	N	N	N	N
16	20230629	100613	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1927	-13	5	-0.67	11165913	5776	29.05	1940	1940	1927	2520	1358	1940	1933.16	0.48	0	-201	1995	1967	1950	1922	1905	1959	1914	20	581	100	1350	1	1	20000000	385	32.66	0.56	12	0.03	59.00	3445.00	2360	20220804	-18.35	1630	20220928	18.22	2065	-6.68	20230620	1783	8.08	20230316	2360	-18.35	20220804	1630	18.22	20220928	0.02	N	079650	100	20 억	95290	N	N	N	N
17	20230629	090558	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1940	0	3	0.00	3951726	2037	10.25	1940	1940	1936	2520	1358	1940	1939.97	0.48	0	-61	1995	1967	1950	1922	1905	1959	1914	20	581	100	1350	1	1	20000000	388	32.88	0.56	12	0.01	59.00	3445.00	2360	20220804	-17.80	1630	20220928	19.02	2065	-6.05	20230620	1783	8.81	20230316	2360	-17.80	20220804	1630	19.02	20220928	0.02	N	079650	100	20 억	95290	N	N	N	N
18	20230628	160604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1940	-44	5	-2.22	38664707	19882	51.50	1964	1978	1933	2575	1389	1984	1944.71	0.48	0	74	2017	2000	1983	1966	1949	2009	1975	20	593	100	1380	1	1	20000000	388	32.88	0.56	12	0.10	59.00	3445.00	2360	20220804	-17.80	1630	20220928	19.02	2065	-6.05	20230620	1783	8.81	20230316	2360	-17.80	20220804	1630	19.02	20220928	0.02	N	079650	100	20 억	95216	N	N	N	N
19	20230628	150609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1938	-46	5	-2.32	33080348	17000	44.04	1964	1978	1933	2575	1389	1984	1945.90	0.48	0	223	2017	2000	1983	1966	1949	2009	1975	20	593	100	1380	1	1	20000000	388	32.85	0.56	12	0.09	59.00	3445.00	2360	20220804	-17.88	1630	20220928	18.90	2065	-6.15	20230620	1783	8.69	20230316	2360	-17.88	20220804	1630	18.90	20220928	0.02	N	079650	100	20 억	95216	N	N	N	N
20	20230628	140606	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1940	-44	5	-2.22	29531548	15169	39.29	1964	1978	1933	2575	1389	1984	1946.84	0.48	0	223	2017	2000	1983	1966	1949	2009	1975	20	593	100	1380	1	1	20000000	388	32.88	0.56	12	0.08	59.00	3445.00	2360	20220804	-17.80	1630	20220928	19.02	2065	-6.05	20230620	1783	8.81	20230316	2360	-17.80	20220804	1630	19.02	20220928	0.02	N	079650	100	20 억	95216	N	N	N	N
21	20230628	130607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1940	-44	5	-2.22	28142508	14453	37.44	1964	1978	1933	2575	1389	1984	1947.17	0.48	0	223	2017	2000	1983	1966	1949	2009	1975	20	593	100	1380	1	1	20000000	388	32.88	0.56	12	0.07	59.00	3445.00	2360	20220804	-17.80	1630	20220928	19.02	2065	-6.05	20230620	1783	8.81	20230316	2360	-17.80	20220804	1630	19.02	20220928	0.02	N	079650	100	20 억	95216	N	N	N	N
22	20230628	120557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1935	-49	5	-2.47	27026996	13878	35.95	1964	1978	1933	2575	1389	1984	1947.47	0.48	0	225	2017	2000	1983	1966	1949	2009	1975	20	593	100	1380	1	1	20000000	387	32.80	0.56	12	0.07	59.00	3445.00	2360	20220804	-18.01	1630	20220928	18.71	2065	-6.30	20230620	1783	8.52	20230316	2360	-18.01	20220804	1630	18.71	20220928	0.02	N	079650	100	20 억	95216	N	N	N	N
23	20230628	110611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1935	-49	5	-2.47	26964965	13846	35.87	1964	1978	1933	2575	1389	1984	1947.49	0.48	0	234	2017	2000	1983	1966	1949	2009	1975	20	593	100	1380	1	1	20000000	387	32.80	0.56	12	0.07	59.00	3445.00	2360	20220804	-18.01	1630	20220928	18.71	2065	-6.30	20230620	1783	8.52	20230316	2360	-18.01	20220804	1630	18.71	20220928	0.02	N	079650	100	20 억	95216	N	N	N	N
24	20230628	100611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1950	-34	5	-1.71	15976833	8184	21.20	1964	1978	1945	2575	1389	1984	1952.20	0.48	0	3	2017	2000	1983	1966	1949	2009	1975	20	593	100	1380	1	1	20000000	390	33.05	0.57	12	0.04	59.00	3445.00	2360	20220804	-17.37	1630	20220928	19.63	2065	-5.57	20230620	1783	9.37	20230316	2360	-17.37	20220804	1630	19.63	20220928	0.02	N	079650	100	20 억	95216	N	N	N	N
25	20230628	090608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1978	-6	5	-0.30	3435050	1749	4.53	1964	1978	1964	2575	1389	1984	1964.01	0.48	0	0	2017	2000	1983	1966	1949	2009	1975	20	593	100	1380	1	1	20000000	396	33.53	0.57	12	0.01	59.00	3445.00	2360	20220804	-16.19	1630	20220928	21.35	2065	-4.21	20230620	1783	10.94	20230316	2360	-16.19	20220804	1630	21.35	20220928	0.02	N	079650	100	20 억	95216	N	N	N	N
26	20230627	160607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1984	18	2	0.92	76187296	38583	82.93	1966	2000	1966	2555	1377	1966	1974.63	0.47	0	221	2011	1988	1949	1926	1887	2000	1938	20	589	100	1370	1	1	20000000	397	33.63	0.58	12	0.19	59.00	3445.00	2360	20220804	-15.93	1630	20220928	21.72	2065	-3.92	20230620	1783	11.27	20230316	2360	-15.93	20220804	1630	21.72	20220928	0.02	N	079650	100	20 억	94995	N	N	N	N
27	20230627	150611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1968	2	2	0.10	68931871	34905	75.02	1966	2000	1966	2555	1377	1966	1974.84	0.47	0	240	2011	1988	1949	1926	1887	2000	1938	20	589	100	1370	1	1	20000000	394	33.36	0.57	12	0.17	59.00	3445.00	2360	20220804	-16.61	1630	20220928	20.74	2065	-4.70	20230620	1783	10.38	20230316	2360	-16.61	20220804	1630	20.74	20220928	0.02	N	079650	100	20 억	94995	N	N	N	N
28	20230627	140619	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1970	4	2	0.20	57916125	29318	63.02	1966	2000	1966	2555	1377	1966	1975.45	0.47	0	187	2011	1988	1949	1926	1887	2000	1938	20	589	100	1370	1	1	20000000	394	33.39	0.57	12	0.15	59.00	3445.00	2360	20220804	-16.53	1630	20220928	20.86	2065	-4.60	20230620	1783	10.49	20230316	2360	-16.53	20220804	1630	20.86	20220928	0.02	N	079650	100	20 억	94995	N	N	N	N
29	20230627	130617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1969	3	2	0.15	57337036	29024	62.38	1966	2000	1966	2555	1377	1966	1975.50	0.47	0	157	2011	1988	1949	1926	1887	2000	1938	20	589	100	1370	1	1	20000000	394	33.37	0.57	12	0.15	59.00	3445.00	2360	20220804	-16.57	1630	20220928	20.80	2065	-4.65	20230620	1783	10.43	20230316	2360	-16.57	20220804	1630	20.80	20220928	0.02	N	079650	100	20 억	94995	N	N	N	N
30	20230627	120619	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1969	3	2	0.15	56710580	28706	61.70	1966	2000	1966	2555	1377	1966	1975.57	0.47	0	157	2011	1988	1949	1926	1887	2000	1938	20	589	100	1370	1	1	20000000	394	33.37	0.57	12	0.14	59.00	3445.00	2360	20220804	-16.57	1630	20220928	20.80	2065	-4.65	20230620	1783	10.43	20230316	2360	-16.57	20220804	1630	20.80	20220928	0.02	N	079650	100	20 억	94995	N	N	N	N
31	20230627	110622	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1986	20	2	1.02	24459942	12325	26.49	1966	2000	1966	2555	1377	1966	1984.58	0.47	0	39	2011	1988	1949	1926	1887	2000	1938	20	589	100	1370	1	1	20000000	397	33.66	0.58	12	0.06	59.00	3445.00	2360	20220804	-15.85	1630	20220928	21.84	2065	-3.83	20230620	1783	11.39	20230316	2360	-15.85	20220804	1630	21.84	20220928	0.02	N	079650	100	20 억	94995	N	N	N	N
32	20230627	100605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1989	23	2	1.17	19493833	9823	21.11	1966	2000	1966	2555	1377	1966	1984.51	0.47	0	19	2011	1988	1949	1926	1887	2000	1938	20	589	100	1370	1	1	20000000	398	33.71	0.58	12	0.05	59.00	3445.00	2360	20220804	-15.72	1630	20220928	22.02	2065	-3.68	20230620	1783	11.55	20230316	2360	-15.72	20220804	1630	22.02	20220928	0.02	N	079650	100	20 억	94995	N	N	N	N
33	20230627	090609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1990	24	2	1.22	11413775	5752	12.36	1966	2000	1966	2555	1377	1966	1984.31	0.47	0	-129	2011	1988	1949	1926	1887	2000	1938	20	589	100	1370	1	1	20000000	398	33.73	0.58	12	0.03	59.00	3445.00	2360	20220804	-15.68	1630	20220928	22.09	2065	-3.63	20230620	1783	11.61	20230316	2360	-15.68	20220804	1630	22.09	20220928	0.02	N	079650	100	20 억	94995	N	N	N	N
34	20230626	160606	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1966	39	2	2.02	89831333	46525	265.37	1910	1972	1910	2505	1349	1927	1930.82	0.48	0	-843	1941	1933	1923	1915	1905	1938	1920	20	578	100	1340	1	1	20000000	393	33.32	0.57	12	0.23	59.00	3445.00	2360	20220804	-16.69	1630	20220928	20.61	2065	-4.79	20230620	1783	10.26	20230316	2360	-16.69	20220804	1630	20.61	20220928	0.03	N	079650	100	20 억	95812	N	N	N	N
35	20230626	150610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1934	7	2	0.36	78399311	40638	231.79	1910	1972	1910	2505	1349	1927	1929.21	0.48	0	-792	1941	1933	1923	1915	1905	1938	1920	20	578	100	1340	1	1	20000000	387	32.78	0.56	12	0.20	59.00	3445.00	2360	20220804	-18.05	1630	20220928	18.65	2065	-6.34	20230620	1783	8.47	20230316	2360	-18.05	20220804	1630	18.65	20220928	0.03	N	079650	100	20 억	95812	N	N	N	N
36	20230626	140610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1934	7	2	0.36	54625360	28426	162.14	1910	1941	1910	2505	1349	1927	1921.67	0.48	0	-688	1941	1933	1923	1915	1905	1938	1920	20	578	100	1340	1	1	20000000	387	32.78	0.56	12	0.14	59.00	3445.00	2360	20220804	-18.05	1630	20220928	18.65	2065	-6.34	20230620	1783	8.47	20230316	2360	-18.05	20220804	1630	18.65	20220928	0.03	N	079650	100	20 억	95812	N	N	N	N
37	20230626	130608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1938	11	2	0.57	53632553	27913	159.21	1910	1941	1910	2505	1349	1927	1921.42	0.48	0	-657	1941	1933	1923	1915	1905	1938	1920	20	578	100	1340	1	1	20000000	388	32.85	0.56	12	0.14	59.00	3445.00	2360	20220804	-17.88	1630	20220928	18.90	2065	-6.15	20230620	1783	8.69	20230316	2360	-17.88	20220804	1630	18.90	20220928	0.03	N	079650	100	20 억	95812	N	N	N	N
38	20230626	120607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1928	1	2	0.05	53365431	27775	158.42	1910	1941	1910	2505	1349	1927	1921.35	0.48	0	-657	1941	1933	1923	1915	1905	1938	1920	20	578	100	1340	1	1	20000000	386	32.68	0.56	12	0.14	59.00	3445.00	2360	20220804	-18.31	1630	20220928	18.28	2065	-6.63	20230620	1783	8.13	20230316	2360	-18.31	20220804	1630	18.28	20220928	0.03	N	079650	100	20 억	95812	N	N	N	N
39	20230626	110606	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1936	9	2	0.47	42106872	21938	125.13	1910	1936	1910	2505	1349	1927	1919.36	0.48	0	-678	1941	1933	1923	1915	1905	1938	1920	20	578	100	1340	1	1	20000000	387	32.81	0.56	12	0.11	59.00	3445.00	2360	20220804	-17.97	1630	20220928	18.77	2065	-6.25	20230620	1783	8.58	20230316	2360	-17.97	20220804	1630	18.77	20220928	0.03	N	079650	100	20 억	95812	N	N	N	N
40	20230626	100606	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1912	-15	5	-0.78	26638723	13928	79.44	1910	1923	1910	2505	1349	1927	1912.60	0.48	0	-637	1941	1933	1923	1915	1905	1938	1920	20	578	100	1340	1	1	20000000	382	32.41	0.56	12	0.07	59.00	3445.00	2360	20220804	-18.98	1630	20220928	17.30	2065	-7.41	20230620	1783	7.23	20230316	2360	-18.98	20220804	1630	17.30	20220928	0.03	N	079650	100	20 억	95812	N	N	N	N
41	20230626	090608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1915	-12	5	-0.62	6356490	3328	18.98	1910	1915	1910	2505	1349	1927	1910.00	0.48	0	-2	1941	1933	1923	1915	1905	1938	1920	20	578	100	1340	1	1	20000000	383	32.46	0.56	12	0.02	59.00	3445.00	2360	20220804	-18.86	1630	20220928	17.48	2065	-7.26	20230620	1783	7.40	20230316	2360	-18.86	20220804	1630	17.48	20220928	0.03	N	079650	100	20 억	95812	N	N	N	N
42	20230623	171526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1927	-10	5	-0.52	33661339	17532	32.77	1921	1931	1913	2515	1356	1937	1919.99	0.48	0	-333	1990	1963	1933	1906	1876	1948	1891	20	579	100	1350	1	1	20000000	385	32.66	0.56	12	0.09	59.00	3445.00	2360	20220804	-18.35	1630	20220928	18.22	2065	-6.68	20230620	1783	8.08	20230316	2360	-18.35	20220804	1630	18.22	20220928	0.03	N	079650	100	20 억	96145	N	N	N	N
43	20230623	140506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1918	-19	5	-0.98	31579736	16447	30.75	1921	1931	1913	2515	1356	1937	1920.09	0.48	0	-38	1990	1963	1933	1906	1876	1948	1891	20	579	100	1350	1	1	20000000	384	32.51	0.56	12	0.08	59.00	3445.00	2360	20220804	-18.73	1630	20220928	17.67	2065	-7.12	20230620	1783	7.57	20230316	2360	-18.73	20220804	1630	17.67	20220928	0.03	N	079650	100	20 억	96145	N	N	N	N
44	20230622	160500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1937	-45	5	-2.27	103462991	53493	75.32	1960	1960	1903	2575	1388	1982	1934.06	0.49	0	-1987	2068	2024	1981	1937	1894	2047	1960	20	593	100	1380	1	1	20000000	387	32.83	0.56	12	0.27	59.00	3445.00	2360	20220804	-17.92	1630	20220928	18.83	2065	-6.20	20230620	1783	8.64	20230316	2360	-17.92	20220804	1630	18.83	20220928	0.00	N	079650	100	20 억	98131	N	N	N	N
45	20230622	150301	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1938	-44	5	-2.22	97497482	50405	70.97	1960	1960	1903	2575	1388	1982	1934.20	0.49	0	-1912	2068	2024	1981	1937	1894	2047	1960	20	593	100	1380	1	1	20000000	388	32.85	0.56	12	0.25	59.00	3445.00	2360	20220804	-17.88	1630	20220928	18.90	2065	-6.15	20230620	1783	8.69	20230316	2360	-17.88	20220804	1630	18.90	20220928	0.00	N	079650	100	20 억	98131	N	N	N	N
46	20230622	140839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1922	-60	5	-3.03	96596302	49940	70.32	1960	1960	1903	2575	1388	1982	1934.16	0.49	0	-1900	2068	2024	1981	1937	1894	2047	1960	20	593	100	1380	1	1	20000000	384	32.58	0.56	12	0.25	59.00	3445.00	2360	20220804	-18.56	1630	20220928	17.91	2065	-6.92	20230620	1783	7.80	20230316	2360	-18.56	20220804	1630	17.91	20220928	0.00	N	079650	100	20 억	98131	N	N	N	N
47	20230622	130241	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1918	-64	5	-3.23	89059409	46015	64.79	1960	1960	1903	2575	1388	1982	1935.35	0.49	0	-1852	2068	2024	1981	1937	1894	2047	1960	20	593	100	1380	1	1	20000000	384	32.51	0.56	12	0.23	59.00	3445.00	2360	20220804	-18.73	1630	20220928	17.67	2065	-7.12	20230620	1783	7.57	20230316	2360	-18.73	20220804	1630	17.67	20220928	0.00	N	079650	100	20 억	98131	N	N	N	N
48	20230622	120540	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1921	-61	5	-3.08	76610891	39526	55.65	1960	1960	1903	2575	1388	1982	1938.14	0.49	0	-164	2068	2024	1981	1937	1894	2047	1960	20	593	100	1380	1	1	20000000	384	32.56	0.56	12	0.20	59.00	3445.00	2360	20220804	-18.60	1630	20220928	17.85	2065	-6.97	20230620	1783	7.74	20230316	2360	-18.60	20220804	1630	17.85	20220928	0.00	N	079650	100	20 억	98131	N	N	N	N
49	20230622	110846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1927	-55	5	-2.77	63532669	32720	46.07	1960	1960	1903	2575	1388	1982	1941.60	0.49	0	78	2068	2024	1981	1937	1894	2047	1960	20	593	100	1380	1	1	20000000	385	32.66	0.56	12	0.16	59.00	3445.00	2360	20220804	-18.35	1630	20220928	18.22	2065	-6.68	20230620	1783	8.08	20230316	2360	-18.35	20220804	1630	18.22	20220928	0.00	N	079650	100	20 억	98131	N	N	N	N
50	20230622	100831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1948	-34	5	-1.72	23304254	11924	16.79	1960	1960	1941	2575	1388	1982	1954.19	0.49	0	-201	2068	2024	1981	1937	1894	2047	1960	20	593	100	1380	1	1	20000000	390	33.02	0.57	12	0.06	59.00	3445.00	2360	20220804	-17.46	1630	20220928	19.51	2065	-5.67	20230620	1783	9.25	20230316	2360	-17.46	20220804	1630	19.51	20220928	0.00	N	079650	100	20 억	98131	N	N	N	N
51	20230622	090410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1955	-27	5	-1.36	14742136	7543	10.62	1960	1960	1941	2575	1388	1982	1954.08	0.49	0	-196	2068	2024	1981	1937	1894	2047	1960	20	593	100	1380	1	1	20000000	391	33.14	0.57	12	0.04	59.00	3445.00	2360	20220804	-17.16	1630	20220928	19.94	2065	-5.33	20230620	1783	9.65	20230316	2360	-17.16	20220804	1630	19.94	20220928	0.00	N	079650	100	20 억	98131	N	N	N	N
52	20230621	160302	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1982	18	2	0.92	137840500	69792	30.96	1968	2025	1938	2550	1375	1964	1975.01	0.49	0	905	2143	2053	1975	1885	1807	2098	1930	20	587	100	1370	1	1	20000000	396	33.59	0.58	12	0.35	59.00	3445.00	2360	20220804	-16.02	1630	20220928	21.60	2065	-4.02	20230620	1783	11.16	20230316	2360	-16.02	20220804	1630	21.60	20220928	0.00	N	079650	100	20 억	97226	N	N	N	N
53	20230621	150314	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1959	-5	5	-0.25	127446515	64487	28.61	1968	2025	1938	2550	1375	1964	1976.31	0.49	0	596	2143	2053	1975	1885	1807	2098	1930	20	587	100	1370	1	1	20000000	392	33.20	0.57	12	0.32	59.00	3445.00	2360	20220804	-16.99	1630	20220928	20.18	2065	-5.13	20230620	1783	9.87	20230316	2360	-16.99	20220804	1630	20.18	20220928	0.00	N	079650	100	20 억	97226	N	N	N	N
54	20230621	140824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1940	-24	5	-1.22	116365492	58784	26.08	1968	2025	1939	2550	1375	1964	1979.54	0.49	0	553	2143	2053	1975	1885	1807	2098	1930	20	587	100	1370	1	1	20000000	388	32.88	0.56	12	0.29	59.00	3445.00	2360	20220804	-17.80	1630	20220928	19.02	2065	-6.05	20230620	1783	8.81	20230316	2360	-17.80	20220804	1630	19.02	20220928	0.00	N	079650	100	20 억	97226	N	N	N	N
55	20230621	130111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1939	-25	5	-1.27	110433896	55730	24.72	1968	2025	1939	2550	1375	1964	1981.59	0.49	0	478	2143	2053	1975	1885	1807	2098	1930	20	587	100	1370	1	1	20000000	388	32.86	0.56	12	0.28	59.00	3445.00	2360	20220804	-17.84	1630	20220928	18.96	2065	-6.10	20230620	1783	8.75	20230316	2360	-17.84	20220804	1630	18.96	20220928	0.00	N	079650	100	20 억	97226	N	N	N	N
56	20230621	120142	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1942	-22	5	-1.12	107469443	54202	24.05	1968	2025	1939	2550	1375	1964	1982.76	0.49	0	478	2143	2053	1975	1885	1807	2098	1930	20	587	100	1370	1	1	20000000	388	32.92	0.56	12	0.27	59.00	3445.00	2360	20220804	-17.71	1630	20220928	19.14	2065	-5.96	20230620	1783	8.92	20230316	2360	-17.71	20220804	1630	19.14	20220928	0.00	N	079650	100	20 억	97226	N	N	N	N
57	20230621	110703	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1940	-24	5	-1.22	94929402	47751	21.18	1968	2025	1940	2550	1375	1964	1988.01	0.49	0	99	2143	2053	1975	1885	1807	2098	1930	20	587	100	1370	1	1	20000000	388	32.88	0.56	12	0.24	59.00	3445.00	2360	20220804	-17.80	1630	20220928	19.02	2065	-6.05	20230620	1783	8.81	20230316	2360	-17.80	20220804	1630	19.02	20220928	0.00	N	079650	100	20 억	97226	N	N	N	N
58	20230621	100932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1963	-1	5	-0.05	85496572	42909	19.04	1968	2025	1961	2550	1375	1964	1992.51	0.49	0	46	2143	2053	1975	1885	1807	2098	1930	20	587	100	1370	1	1	20000000	393	33.27	0.57	12	0.21	59.00	3445.00	2360	20220804	-16.82	1630	20220928	20.43	2065	-4.94	20230620	1783	10.10	20230316	2360	-16.82	20220804	1630	20.43	20220928	0.00	N	079650	100	20 억	97226	N	N	N	N
59	20230621	090634	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1966	2	2	0.10	7778870	3948	1.75	1968	1975	1966	2550	1375	1964	1970.33	0.49	0	-13	2143	2053	1975	1885	1807	2098	1930	20	587	100	1370	1	1	20000000	393	33.32	0.57	12	0.02	59.00	3445.00	2360	20220804	-16.69	1630	20220928	20.61	2065	-4.79	20230620	1783	10.26	20230316	2360	-16.69	20220804	1630	20.61	20220928	0.00	N	079650	100	20 억	97226	N	N	N	N
60	20230620	160321	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1964	77	2	4.08	434579112	220480	2032.26	1897	2065	1897	2450	1321	1887	1971.43	0.50	0	-1937	1894	1890	1884	1880	1874	1892	1882	20	564	100	1320	1	1	20000000	393	33.29	0.57	12	1.10	59.00	3445.00	2360	20220804	-16.78	1630	20220928	20.49	2065	-4.89	20230620	1783	10.15	20230316	2360	-16.78	20220804	1630	20.49	20220928	0.00	N	079650	100	20 억	99163	N	N	N	N
61	20230620	150311	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1943	56	2	2.97	391807084	198613	1830.70	1897	2065	1897	2450	1321	1887	1972.72	0.50	0	-2166	1894	1890	1884	1880	1874	1892	1882	20	564	100	1320	1	1	20000000	389	32.93	0.56	12	0.99	59.00	3445.00	2360	20220804	-17.67	1630	20220928	19.20	2065	-5.91	20230620	1783	8.97	20230316	2360	-17.67	20220804	1630	19.20	20220928	0.00	N	079650	100	20 억	99163	N	N	N	N
62	20230620	140607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1954	67	2	3.55	378095611	191556	1765.66	1897	2065	1897	2450	1321	1887	1973.81	0.50	0	-2217	1894	1890	1884	1880	1874	1892	1882	20	564	100	1320	1	1	20000000	391	33.12	0.57	12	0.96	59.00	3445.00	2360	20220804	-17.20	1630	20220928	19.88	2065	-5.38	20230620	1783	9.59	20230316	2360	-17.20	20220804	1630	19.88	20220928	0.00	N	079650	100	20 억	99163	N	N	N	N
63	20230620	130604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1924	37	2	1.96	339675159	171958	1585.01	1897	2065	1897	2450	1321	1887	1975.34	0.50	0	-2091	1894	1890	1884	1880	1874	1892	1882	20	564	100	1320	1	1	20000000	385	32.61	0.56	12	0.86	59.00	3445.00	2360	20220804	-18.47	1630	20220928	18.04	2065	-6.83	20230620	1783	7.91	20230316	2360	-18.47	20220804	1630	18.04	20220928	0.00	N	079650	100	20 억	99163	N	N	N	N
64	20230620	120805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1931	44	2	2.33	329809996	166813	1537.59	1897	2065	1897	2450	1321	1887	1977.12	0.50	0	-2062	1894	1890	1884	1880	1874	1892	1882	20	564	100	1320	1	1	20000000	386	32.73	0.56	12	0.83	59.00	3445.00	2360	20220804	-18.18	1630	20220928	18.47	2065	-6.49	20230620	1783	8.30	20230316	2360	-18.18	20220804	1630	18.47	20220928	0.00	N	079650	100	20 억	99163	N	N	N	N
65	20230620	110458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1944	57	2	3.02	317491280	160445	1478.89	1897	2065	1897	2450	1321	1887	1978.82	0.50	0	-1788	1894	1890	1884	1880	1874	1892	1882	20	564	100	1320	1	1	20000000	389	32.95	0.56	12	0.80	59.00	3445.00	2360	20220804	-17.63	1630	20220928	19.26	2065	-5.86	20230620	1783	9.03	20230316	2360	-17.63	20220804	1630	19.26	20220928	0.00	N	079650	100	20 억	99163	N	N	N	N
66	20230620	100120	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1962	75	2	3.97	295957762	149287	1376.04	1897	2065	1897	2450	1321	1887	1982.48	0.50	0	-1902	1894	1890	1884	1880	1874	1892	1882	20	564	100	1320	1	1	20000000	392	33.25	0.57	12	0.75	59.00	3445.00	2360	20220804	-16.86	1630	20220928	20.37	2065	-4.99	20230620	1783	10.04	20230316	2360	-16.86	20220804	1630	20.37	20220928	0.00	N	079650	100	20 억	99163	N	N	N	N
67	20230620	090815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1903	16	2	0.85	9686385	5103	47.04	1897	1903	1897	2450	1321	1887	1898.17	0.50	0	-25	1894	1890	1884	1880	1874	1892	1882	20	564	100	1320	1	1	20000000	381	32.25	0.55	12	0.03	59.00	3445.00	2360	20220804	-19.36	1630	20220928	16.75	1997	-4.71	20230411	1783	6.73	20230316	2360	-19.36	20220804	1630	16.75	20220928	0.00	N	079650	100	20 억	99163	N	N	N	N
68	20230619	160406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1887	-1	5	-0.05	20410260	10849	71.19	1878	1888	1878	2450	1322	1888	1881.30	0.50	0	9	1897	1892	1885	1880	1873	1895	1883	20	564	100	1320	1	1	20000000	377	31.98	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.04	1630	20220928	15.77	1997	-5.51	20230411	1783	5.83	20230316	2360	-20.04	20220804	1630	15.77	20220928	0.00	N	079650	100	20 억	99154	N	N	N	N
69	20230619	150848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1886	-2	5	-0.11	20298983	10790	70.81	1878	1888	1878	2450	1322	1888	1881.28	0.50	0	10	1897	1892	1885	1880	1873	1895	1883	20	564	100	1320	1	1	20000000	377	31.97	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.08	1630	20220928	15.71	1997	-5.56	20230411	1783	5.78	20230316	2360	-20.08	20220804	1630	15.71	20220928	0.00	N	079650	100	20 억	99154	N	N	N	N
70	20230619	140752	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1885	-3	5	-0.16	20110472	10690	70.15	1878	1888	1878	2450	1322	1888	1881.24	0.50	0	10	1897	1892	1885	1880	1873	1895	1883	20	564	100	1320	1	1	20000000	377	31.95	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.13	1630	20220928	15.64	1997	-5.61	20230411	1783	5.72	20230316	2360	-20.13	20220804	1630	15.64	20220928	0.00	N	079650	100	20 억	99154	N	N	N	N
71	20230619	130821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1886	-2	5	-0.11	20082194	10675	70.05	1878	1888	1878	2450	1322	1888	1881.24	0.50	0	10	1897	1892	1885	1880	1873	1895	1883	20	564	100	1320	1	1	20000000	377	31.97	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.08	1630	20220928	15.71	1997	-5.56	20230411	1783	5.78	20230316	2360	-20.08	20220804	1630	15.71	20220928	0.00	N	079650	100	20 억	99154	N	N	N	N
72	20230619	120425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1886	-2	5	-0.11	18850386	10021	65.76	1878	1888	1878	2450	1322	1888	1881.09	0.50	0	10	1897	1892	1885	1880	1873	1895	1883	20	564	100	1320	1	1	20000000	377	31.97	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.08	1630	20220928	15.71	1997	-5.56	20230411	1783	5.78	20230316	2360	-20.08	20220804	1630	15.71	20220928	0.00	N	079650	100	20 억	99154	N	N	N	N
73	20230619	111016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1885	-3	5	-0.16	18424383	9795	64.28	1878	1888	1878	2450	1322	1888	1881.00	0.50	0	10	1897	1892	1885	1880	1873	1895	1883	20	564	100	1320	1	1	20000000	377	31.95	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.13	1630	20220928	15.64	1997	-5.61	20230411	1783	5.72	20230316	2360	-20.13	20220804	1630	15.64	20220928	0.00	N	079650	100	20 억	99154	N	N	N	N
74	20230619	100610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1887	-1	5	-0.05	14806624	7875	51.68	1878	1888	1878	2450	1322	1888	1880.21	0.50	0	10	1897	1892	1885	1880	1873	1895	1883	20	564	100	1320	1	1	20000000	377	31.98	0.55	12	0.04	59.00	3445.00	2360	20220804	-20.04	1630	20220928	15.77	1997	-5.51	20230411	1783	5.83	20230316	2360	-20.04	20220804	1630	15.77	20220928	0.00	N	079650	100	20 억	99154	N	N	N	N
75	20230619	090841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1888	0	3	0.00	14380146	7649	50.19	1878	1888	1878	2450	1322	1888	1880.00	0.50	0	0	1897	1892	1885	1880	1873	1895	1883	20	564	100	1320	1	1	20000000	378	32.00	0.55	12	0.04	59.00	3445.00	2360	20220804	-20.00	1630	20220928	15.83	1997	-5.46	20230411	1783	5.89	20230316	2360	-20.00	20220804	1630	15.83	20220928	0.00	N	079650	100	20 억	99154	N	N	N	N
76	20230616	161015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1888	2	2	0.11	28743825	15237	109.71	1886	1890	1878	2450	1321	1886	1886.45	0.50	0	-172	1908	1896	1888	1876	1868	1903	1883	20	564	100	1320	1	1	20000000	378	32.00	0.55	12	0.08	59.00	3445.00	2360	20220804	-20.00	1630	20220928	15.83	1997	-5.46	20230411	1783	5.89	20230316	2360	-20.00	20220804	1630	15.83	20220928	0.01	N	079650	100	20 억	99318	N	N	N	N
77	20230616	150458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1886	0	3	0.00	21990283	11654	83.91	1886	1890	1881	2450	1321	1886	1886.93	0.50	0	-95	1908	1896	1888	1876	1868	1903	1883	20	564	100	1320	1	1	20000000	377	31.97	0.55	12	0.06	59.00	3445.00	2360	20220804	-20.08	1630	20220928	15.71	1997	-5.56	20230411	1783	5.78	20230316	2360	-20.08	20220804	1630	15.71	20220928	0.01	N	079650	100	20 억	99318	N	N	N	N
78	20230616	140835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1888	2	2	0.11	18114334	9600	69.12	1886	1890	1881	2450	1321	1886	1886.91	0.50	0	-87	1908	1896	1888	1876	1868	1903	1883	20	564	100	1320	1	1	20000000	378	32.00	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.00	1630	20220928	15.83	1997	-5.46	20230411	1783	5.89	20230316	2360	-20.00	20220804	1630	15.83	20220928	0.01	N	079650	100	20 억	99318	N	N	N	N
79	20230616	130427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1888	2	2	0.11	17976510	9527	68.59	1886	1890	1881	2450	1321	1886	1886.90	0.50	0	-87	1908	1896	1888	1876	1868	1903	1883	20	564	100	1320	1	1	20000000	378	32.00	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.00	1630	20220928	15.83	1997	-5.46	20230411	1783	5.89	20230316	2360	-20.00	20220804	1630	15.83	20220928	0.01	N	079650	100	20 억	99318	N	N	N	N
80	20230616	120538	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1889	3	2	0.16	15741064	8343	60.07	1886	1889	1881	2450	1321	1886	1886.74	0.50	0	-87	1908	1896	1888	1876	1868	1903	1883	20	564	100	1320	1	1	20000000	378	32.02	0.55	12	0.04	59.00	3445.00	2360	20220804	-19.96	1630	20220928	15.89	1997	-5.41	20230411	1783	5.95	20230316	2360	-19.96	20220804	1630	15.89	20220928	0.01	N	079650	100	20 억	99318	N	N	N	N
81	20230616	110343	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1887	1	2	0.05	11038076	5852	42.13	1886	1888	1881	2450	1321	1886	1886.21	0.50	0	-87	1908	1896	1888	1876	1868	1903	1883	20	564	100	1320	1	1	20000000	377	31.98	0.55	12	0.03	59.00	3445.00	2360	20220804	-20.04	1630	20220928	15.77	1997	-5.51	20230411	1783	5.83	20230316	2360	-20.04	20220804	1630	15.77	20220928	0.01	N	079650	100	20 억	99318	N	N	N	N
82	20230616	100502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1887	1	2	0.05	10101902	5356	38.56	1886	1888	1881	2450	1321	1886	1886.09	0.50	0	-87	1908	1896	1888	1876	1868	1903	1883	20	564	100	1320	1	1	20000000	377	31.98	0.55	12	0.03	59.00	3445.00	2360	20220804	-20.04	1630	20220928	15.77	1997	-5.51	20230411	1783	5.83	20230316	2360	-20.04	20220804	1630	15.77	20220928	0.01	N	079650	100	20 억	99318	N	N	N	N
83	20230616	090148	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1885	-1	5	-0.05	3373991	1789	12.88	1886	1886	1881	2450	1321	1886	1885.96	0.50	0	-53	1908	1896	1888	1876	1868	1903	1883	20	564	100	1320	1	1	20000000	377	31.95	0.55	12	0.01	59.00	3445.00	2360	20220804	-20.13	1630	20220928	15.64	1997	-5.61	20230411	1783	5.72	20230316	2360	-20.13	20220804	1630	15.64	20220928	0.01	N	079650	100	20 억	99318	N	N	N	N
84	20230615	151039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1886	-14	5	-0.74	25800143	13666	96.83	1881	1900	1880	2470	1330	1900	1887.91	0.50	0	-36	1934	1916	1903	1885	1872	1910	1879	20	570	100	1330	1	1	20000000	377	31.97	0.55	12	0.07	59.00	3445.00	2360	20220804	-20.08	1630	20220928	15.71	1997	-5.56	20230411	1783	5.78	20230316	2360	-20.08	20220804	1630	15.71	20220928	0.01	N	079650	100	20 억	99341	N	N	N	N
85	20230615	140946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1886	-14	5	-0.74	25673579	13599	96.35	1881	1900	1880	2470	1330	1900	1887.90	0.50	0	-36	1934	1916	1903	1885	1872	1910	1879	20	570	100	1330	1	1	20000000	377	31.97	0.55	12	0.07	59.00	3445.00	2360	20220804	-20.08	1630	20220928	15.71	1997	-5.56	20230411	1783	5.78	20230316	2360	-20.08	20220804	1630	15.71	20220928	0.01	N	079650	100	20 억	99341	N	N	N	N
86	20230615	130142	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1888	-12	5	-0.63	25190310	13343	94.54	1881	1900	1880	2470	1330	1900	1887.90	0.50	0	-36	1934	1916	1903	1885	1872	1910	1879	20	570	100	1330	1	1	20000000	378	32.00	0.55	12	0.07	59.00	3445.00	2360	20220804	-20.00	1630	20220928	15.83	1997	-5.46	20230411	1783	5.89	20230316	2360	-20.00	20220804	1630	15.83	20220928	0.01	N	079650	100	20 억	99341	N	N	N	N
87	20230615	120806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1890	-10	5	-0.53	23847396	12632	89.50	1881	1900	1880	2470	1330	1900	1887.86	0.50	0	-36	1934	1916	1903	1885	1872	1910	1879	20	570	100	1330	1	1	20000000	378	32.03	0.55	12	0.06	59.00	3445.00	2360	20220804	-19.92	1630	20220928	15.95	1997	-5.36	20230411	1783	6.00	20230316	2360	-19.92	20220804	1630	15.95	20220928	0.01	N	079650	100	20 억	99341	N	N	N	N
88	20230615	111016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1890	-10	5	-0.53	18052573	9564	67.76	1881	1900	1880	2470	1330	1900	1887.55	0.50	0	-30	1934	1916	1903	1885	1872	1910	1879	20	570	100	1330	1	1	20000000	378	32.03	0.55	12	0.05	59.00	3445.00	2360	20220804	-19.92	1630	20220928	15.95	1997	-5.36	20230411	1783	6.00	20230316	2360	-19.92	20220804	1630	15.95	20220928	0.01	N	079650	100	20 억	99341	N	N	N	N
89	20230611	184920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1921	3	2	0.16	18474881	9618	128.62	1910	1939	1910	2490	1343	1918	1920.87	0.50	-312	-312	1926	1921	1913	1908	1900	1924	1911	20	573	100	1340	1	1	20000000	384	32.56	0.56	12	0.05	59.00	3445.00	2465	20220608	-22.07	1630	20220928	17.85	1997	-3.81	20230411	1783	7.74	20230316	2440	-21.27	20220609	1630	17.85	20220928	0.01	N	079650	100	20 억	99805	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History