KissMeData/222420/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	160907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	5	2	0.25	395100490	195653	36.93	2015	2035	2000	2625	1415	2020	2019.39	1.13	0	-9804	2076	2047	2026	1997	1976	2037	1987	45	605	100	1410	5	1	45460231	921	-1012.50	2.33	12	0.43	-2.00	870.00	2780	20220825	-27.16	1500	20220930	35.00	2660	-23.87	20230406	1665	21.62	20230103	2780	-27.16	20220825	1500	35.00	20220930	2.45	N	222420	100	45 억	515897	N	N	N	N
3	20230630	150909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	5	2	0.25	369115215	182816	34.51	2015	2035	2000	2625	1415	2020	2019.05	1.13	0	-9804	2076	2047	2026	1997	1976	2037	1987	45	605	100	1410	5	1	45460231	921	-1012.50	2.33	12	0.40	-2.00	870.00	2780	20220825	-27.16	1500	20220930	35.00	2660	-23.87	20230406	1665	21.62	20230103	2780	-27.16	20220825	1500	35.00	20220930	2.45	N	222420	100	45 억	515897	N	N	N	N
4	20230630	140907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	0	3	0.00	338534080	167714	31.66	2015	2035	2000	2625	1415	2020	2018.52	1.13	0	-9805	2076	2047	2026	1997	1976	2037	1987	45	605	100	1410	5	1	45460231	918	-1010.00	2.32	12	0.37	-2.00	870.00	2780	20220825	-27.34	1500	20220930	34.67	2660	-24.06	20230406	1665	21.32	20230103	2780	-27.34	20220825	1500	34.67	20220930	2.45	N	222420	100	45 억	515897	N	N	N	N
5	20230630	130907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	0	3	0.00	321483630	159279	30.07	2015	2035	2000	2625	1415	2020	2018.37	1.13	0	-9804	2076	2047	2026	1997	1976	2037	1987	45	605	100	1410	5	1	45460231	918	-1010.00	2.32	12	0.35	-2.00	870.00	2780	20220825	-27.34	1500	20220930	34.67	2660	-24.06	20230406	1665	21.32	20230103	2780	-27.34	20220825	1500	34.67	20220930	2.45	N	222420	100	45 억	515897	N	N	N	N
6	20230630	120904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2030	10	2	0.50	292558270	144987	27.37	2015	2035	2000	2625	1415	2020	2017.82	1.13	0	-7188	2076	2047	2026	1997	1976	2037	1987	45	605	100	1410	5	1	45460231	923	-1015.00	2.33	12	0.32	-2.00	870.00	2780	20220825	-26.98	1500	20220930	35.33	2660	-23.68	20230406	1665	21.92	20230103	2780	-26.98	20220825	1500	35.33	20220930	2.45	N	222420	100	45 억	515897	N	N	N	N
7	20230630	110907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	5	2	0.25	233878150	115973	21.89	2015	2035	2000	2625	1415	2020	2016.66	1.13	0	-4989	2076	2047	2026	1997	1976	2037	1987	45	605	100	1410	5	1	45460231	921	-1012.50	2.33	12	0.26	-2.00	870.00	2780	20220825	-27.16	1500	20220930	35.00	2660	-23.87	20230406	1665	21.62	20230103	2780	-27.16	20220825	1500	35.00	20220930	2.45	N	222420	100	45 억	515897	N	N	N	N
8	20230630	100908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	0	3	0.00	146803295	72963	13.77	2015	2035	2000	2625	1415	2020	2012.02	1.13	0	-15406	2076	2047	2026	1997	1976	2037	1987	45	605	100	1410	5	1	45460231	918	-1010.00	2.32	12	0.16	-2.00	870.00	2780	20220825	-27.34	1500	20220930	34.67	2660	-24.06	20230406	1665	21.32	20230103	2780	-27.34	20220825	1500	34.67	20220930	2.45	N	222420	100	45 억	515897	N	N	N	N
9	20230630	090907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2030	10	2	0.50	12446595	6155	1.16	2015	2035	2015	2625	1415	2020	2022.19	1.13	0	-1113	2076	2047	2026	1997	1976	2037	1987	45	605	100	1410	5	1	45460231	923	-1015.00	2.33	12	0.01	-2.00	870.00	2780	20220825	-26.98	1500	20220930	35.33	2660	-23.68	20230406	1665	21.92	20230103	2780	-26.98	20220825	1500	35.33	20220930	2.45	N	222420	100	45 억	515897	N	N	N	N
10	20230629	160902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	-35	5	-1.70	1009497010	498776	172.21	2040	2055	2005	2670	1440	2055	2023.96	1.22	0	-39881	2078	2066	2053	2041	2028	2072	2047	45	615	100	1430	5	1	45460231	918	-1010.00	2.32	12	1.10	-2.00	870.00	2780	20220825	-27.34	1500	20220930	34.67	2660	-24.06	20230406	1665	21.32	20230103	2780	-27.34	20220825	1500	34.67	20220930	2.42	N	222420	100	45 억	555777	N	N	N	N
11	20230629	150903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2015	-40	5	-1.95	904693205	446679	154.23	2040	2055	2010	2670	1440	2055	2025.38	1.22	0	-34358	2078	2066	2053	2041	2028	2072	2047	45	615	100	1430	5	1	45460231	916	-1007.50	2.32	12	0.98	-2.00	870.00	2780	20220825	-27.52	1500	20220930	34.33	2660	-24.25	20230406	1665	21.02	20230103	2780	-27.52	20220825	1500	34.33	20220930	2.42	N	222420	100	45 억	555777	N	N	N	N
12	20230629	140900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2035	-20	5	-0.97	677682685	334372	115.45	2040	2055	2015	2670	1440	2055	2026.73	1.22	0	-25474	2078	2066	2053	2041	2028	2072	2047	45	615	100	1430	5	1	45460231	925	-1017.50	2.34	12	0.74	-2.00	870.00	2780	20220825	-26.80	1500	20220930	35.67	2660	-23.50	20230406	1665	22.22	20230103	2780	-26.80	20220825	1500	35.67	20220930	2.42	N	222420	100	45 억	555777	N	N	N	N
13	20230629	130900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	-30	5	-1.46	458624240	226058	78.05	2040	2055	2015	2670	1440	2055	2028.79	1.22	0	-20030	2078	2066	2053	2041	2028	2072	2047	45	615	100	1430	5	1	45460231	921	-1012.50	2.33	12	0.50	-2.00	870.00	2780	20220825	-27.16	1500	20220930	35.00	2660	-23.87	20230406	1665	21.62	20230103	2780	-27.16	20220825	1500	35.00	20220930	2.42	N	222420	100	45 억	555777	N	N	N	N
14	20230629	120903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	-30	5	-1.46	418952590	206457	71.28	2040	2055	2015	2670	1440	2055	2029.25	1.22	0	-19050	2078	2066	2053	2041	2028	2072	2047	45	615	100	1430	5	1	45460231	921	-1012.50	2.33	12	0.45	-2.00	870.00	2780	20220825	-27.16	1500	20220930	35.00	2660	-23.87	20230406	1665	21.62	20230103	2780	-27.16	20220825	1500	35.00	20220930	2.42	N	222420	100	45 억	555777	N	N	N	N
15	20230629	110905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2030	-25	5	-1.22	342061310	168425	58.15	2040	2055	2020	2670	1440	2055	2030.94	1.22	0	-12688	2078	2066	2053	2041	2028	2072	2047	45	615	100	1430	5	1	45460231	923	-1015.00	2.33	12	0.37	-2.00	870.00	2780	20220825	-26.98	1500	20220930	35.33	2660	-23.68	20230406	1665	21.92	20230103	2780	-26.98	20220825	1500	35.33	20220930	2.42	N	222420	100	45 억	555777	N	N	N	N
16	20230629	100906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2040	-15	5	-0.73	240343655	118274	40.84	2040	2055	2020	2670	1440	2055	2032.09	1.22	0	-2076	2078	2066	2053	2041	2028	2072	2047	45	615	100	1430	5	1	45460231	927	-1020.00	2.34	12	0.26	-2.00	870.00	2780	20220825	-26.62	1500	20220930	36.00	2660	-23.31	20230406	1665	22.52	20230103	2780	-26.62	20220825	1500	36.00	20220930	2.42	N	222420	100	45 억	555777	N	N	N	N
17	20230629	090819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	0	3	0.00	26857855	13141	4.54	2040	2055	2035	2670	1440	2055	2043.82	1.22	0	14	2078	2066	2053	2041	2028	2072	2047	45	615	100	1430	5	1	45460231	934	-1027.50	2.36	12	0.03	-2.00	870.00	2780	20220825	-26.08	1500	20220930	37.00	2660	-22.74	20230406	1665	23.42	20230103	2780	-26.08	20220825	1500	37.00	20220930	2.42	N	222420	100	45 억	555777	N	N	N	N
18	20230628	160851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	15	2	0.74	585270295	285559	62.10	2040	2065	2040	2650	1430	2040	2049.56	1.24	0	-9900	2100	2070	2055	2025	2010	2062	2017	45	610	100	1420	5	1	45460231	934	-1027.50	2.36	12	0.63	-2.00	870.00	2780	20220825	-26.08	1500	20220930	37.00	2660	-22.74	20230406	1665	23.42	20230103	2780	-26.08	20220825	1500	37.00	20220930	2.44	N	222420	100	45 억	565677	N	N	N	N
19	20230628	150858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	10	2	0.49	545395210	266090	57.86	2040	2065	2040	2650	1430	2040	2049.66	1.24	0	-8491	2100	2070	2055	2025	2010	2062	2017	45	610	100	1420	5	1	45460231	932	-1025.00	2.36	12	0.59	-2.00	870.00	2780	20220825	-26.26	1500	20220930	36.67	2660	-22.93	20230406	1665	23.12	20230103	2780	-26.26	20220825	1500	36.67	20220930	2.44	N	222420	100	45 억	565677	N	N	N	N
20	20230628	140856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	15	2	0.74	433293585	211466	45.99	2040	2065	2040	2650	1430	2040	2049.00	1.24	0	-12992	2100	2070	2055	2025	2010	2062	2017	45	610	100	1420	5	1	45460231	934	-1027.50	2.36	12	0.47	-2.00	870.00	2780	20220825	-26.08	1500	20220930	37.00	2660	-22.74	20230406	1665	23.42	20230103	2780	-26.08	20220825	1500	37.00	20220930	2.44	N	222420	100	45 억	565677	N	N	N	N
21	20230628	130856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	15	2	0.74	360102875	175869	38.24	2040	2065	2040	2650	1430	2040	2047.56	1.24	0	-10487	2100	2070	2055	2025	2010	2062	2017	45	610	100	1420	5	1	45460231	934	-1027.50	2.36	12	0.39	-2.00	870.00	2780	20220825	-26.08	1500	20220930	37.00	2660	-22.74	20230406	1665	23.42	20230103	2780	-26.08	20220825	1500	37.00	20220930	2.44	N	222420	100	45 억	565677	N	N	N	N
22	20230628	120908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	10	2	0.49	287577110	140456	30.54	2040	2065	2040	2650	1430	2040	2047.45	1.24	0	-6542	2100	2070	2055	2025	2010	2062	2017	45	610	100	1420	5	1	45460231	932	-1025.00	2.36	12	0.31	-2.00	870.00	2780	20220825	-26.26	1500	20220930	36.67	2660	-22.93	20230406	1665	23.12	20230103	2780	-26.26	20220825	1500	36.67	20220930	2.44	N	222420	100	45 억	565677	N	N	N	N
23	20230628	110903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2045	5	2	0.25	219434090	107258	23.32	2040	2060	2040	2650	1430	2040	2045.85	1.24	0	-3254	2100	2070	2055	2025	2010	2062	2017	45	610	100	1420	5	1	45460231	930	-1022.50	2.35	12	0.24	-2.00	870.00	2780	20220825	-26.44	1500	20220930	36.33	2660	-23.12	20230406	1665	22.82	20230103	2780	-26.44	20220825	1500	36.33	20220930	2.44	N	222420	100	45 억	565677	N	N	N	N
24	20230628	100903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	10	2	0.49	154033140	75287	16.37	2040	2060	2040	2650	1430	2040	2045.95	1.24	0	-5842	2100	2070	2055	2025	2010	2062	2017	45	610	100	1420	5	1	45460231	932	-1025.00	2.36	12	0.17	-2.00	870.00	2780	20220825	-26.26	1500	20220930	36.67	2660	-22.93	20230406	1665	23.12	20230103	2780	-26.26	20220825	1500	36.67	20220930	2.44	N	222420	100	45 억	565677	N	N	N	N
25	20230628	090859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2060	20	2	0.98	47469760	23215	5.05	2040	2060	2040	2650	1430	2040	2044.79	1.24	0	-6071	2100	2070	2055	2025	2010	2062	2017	45	610	100	1420	5	1	45460231	936	-1030.00	2.37	12	0.05	-2.00	870.00	2780	20220825	-25.90	1500	20220930	37.33	2660	-22.56	20230406	1665	23.72	20230103	2780	-25.90	20220825	1500	37.33	20220930	2.44	N	222420	100	45 억	565677	N	N	N	N
26	20230627	160858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2040	-25	5	-1.21	925232860	451459	67.64	2045	2085	2040	2680	1450	2065	2049.65	1.37	0	-55974	2161	2112	2086	2037	2011	2100	2025	45	615	100	1440	5	1	45460231	927	-1020.00	2.34	12	0.99	-2.00	870.00	2780	20220825	-26.62	1500	20220930	36.00	2660	-23.31	20230406	1665	22.52	20230103	2780	-26.62	20220825	1500	36.00	20220930	2.49	N	222420	100	45 억	621651	N	N	N	N
27	20230627	150904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2045	-20	5	-0.97	834930805	407238	61.02	2045	2085	2040	2680	1450	2065	2050.23	1.37	0	-54709	2161	2112	2086	2037	2011	2100	2025	45	615	100	1440	5	1	45460231	930	-1022.50	2.35	12	0.90	-2.00	870.00	2780	20220825	-26.44	1500	20220930	36.33	2660	-23.12	20230406	1665	22.82	20230103	2780	-26.44	20220825	1500	36.33	20220930	2.49	N	222420	100	45 억	621651	N	N	N	N
28	20230627	140914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	-10	5	-0.48	703212430	342813	51.37	2045	2085	2040	2680	1450	2065	2051.30	1.37	0	-36553	2161	2112	2086	2037	2011	2100	2025	45	615	100	1440	5	1	45460231	934	-1027.50	2.36	12	0.75	-2.00	870.00	2780	20220825	-26.08	1500	20220930	37.00	2660	-22.74	20230406	1665	23.42	20230103	2780	-26.08	20220825	1500	37.00	20220930	2.49	N	222420	100	45 억	621651	N	N	N	N
29	20230627	130911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	-15	5	-0.73	649323205	316462	47.42	2045	2085	2040	2680	1450	2065	2051.82	1.37	0	-35200	2161	2112	2086	2037	2011	2100	2025	45	615	100	1440	5	1	45460231	932	-1025.00	2.36	12	0.70	-2.00	870.00	2780	20220825	-26.26	1500	20220930	36.67	2660	-22.93	20230406	1665	23.12	20230103	2780	-26.26	20220825	1500	36.67	20220930	2.49	N	222420	100	45 억	621651	N	N	N	N
30	20230627	120913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2040	-25	5	-1.21	571420235	278374	41.71	2045	2085	2040	2680	1450	2065	2052.71	1.37	0	-23092	2161	2112	2086	2037	2011	2100	2025	45	615	100	1440	5	1	45460231	927	-1020.00	2.34	12	0.61	-2.00	870.00	2780	20220825	-26.62	1500	20220930	36.00	2660	-23.31	20230406	1665	22.52	20230103	2780	-26.62	20220825	1500	36.00	20220930	2.49	N	222420	100	45 억	621651	N	N	N	N
31	20230627	110921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	-15	5	-0.73	500527820	243763	36.52	2045	2085	2040	2680	1450	2065	2053.34	1.37	0	-21931	2161	2112	2086	2037	2011	2100	2025	45	615	100	1440	5	1	45460231	932	-1025.00	2.36	12	0.54	-2.00	870.00	2780	20220825	-26.26	1500	20220930	36.67	2660	-22.93	20230406	1665	23.12	20230103	2780	-26.26	20220825	1500	36.67	20220930	2.49	N	222420	100	45 억	621651	N	N	N	N
32	20230627	100854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	-10	5	-0.48	322623355	156735	23.48	2045	2085	2040	2680	1450	2065	2058.40	1.37	0	-7718	2161	2112	2086	2037	2011	2100	2025	45	615	100	1440	5	1	45460231	934	-1027.50	2.36	12	0.34	-2.00	870.00	2780	20220825	-26.08	1500	20220930	37.00	2660	-22.74	20230406	1665	23.42	20230103	2780	-26.08	20220825	1500	37.00	20220930	2.49	N	222420	100	45 억	621651	N	N	N	N
33	20230627	090858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	-15	5	-0.73	64103260	31275	4.69	2045	2075	2040	2680	1450	2065	2049.65	1.37	0	509	2161	2112	2086	2037	2011	2100	2025	45	615	100	1440	5	1	45460231	932	-1025.00	2.36	12	0.07	-2.00	870.00	2780	20220825	-26.26	1500	20220930	36.67	2660	-22.93	20230406	1665	23.12	20230103	2780	-26.26	20220825	1500	36.67	20220930	2.49	N	222420	100	45 억	621651	N	N	N	N
34	20230626	160858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2065	-70	5	-3.28	1359208005	653046	30.53	2135	2135	2060	2775	1495	2135	2081.25	1.59	0	-92055	2201	2167	2131	2097	2061	2185	2115	45	640	100	1490	5	1	45460231	939	-1032.50	2.37	12	1.44	-2.00	870.00	2780	20220825	-25.72	1500	20220930	37.67	2660	-22.37	20230406	1665	24.02	20230103	2780	-25.72	20220825	1500	37.67	20220930	2.39	N	222420	100	45 억	723536	N	N	N	N
35	20230626	150903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	-65	5	-3.04	1226330320	588737	27.52	2135	2135	2060	2775	1495	2135	2082.84	1.59	0	-103045	2201	2167	2131	2097	2061	2185	2115	45	640	100	1490	5	1	45460231	941	-1035.00	2.38	12	1.30	-2.00	870.00	2780	20220825	-25.54	1500	20220930	38.00	2660	-22.18	20230406	1665	24.32	20230103	2780	-25.54	20220825	1500	38.00	20220930	2.39	N	222420	100	45 억	723536	N	N	N	N
36	20230626	140901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	-55	5	-2.58	1036399225	496952	23.23	2135	2135	2060	2775	1495	2135	2085.35	1.59	0	-91099	2201	2167	2131	2097	2061	2185	2115	45	640	100	1490	5	1	45460231	946	-1040.00	2.39	12	1.09	-2.00	870.00	2780	20220825	-25.18	1500	20220930	38.67	2660	-21.80	20230406	1665	24.92	20230103	2780	-25.18	20220825	1500	38.67	20220930	2.39	N	222420	100	45 억	723536	N	N	N	N
37	20230626	130855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2075	-60	5	-2.81	806473580	385903	18.04	2135	2135	2070	2775	1495	2135	2089.64	1.59	0	-57410	2201	2167	2131	2097	2061	2185	2115	45	640	100	1490	5	1	45460231	943	-1037.50	2.39	12	0.85	-2.00	870.00	2780	20220825	-25.36	1500	20220930	38.33	2660	-21.99	20230406	1665	24.62	20230103	2780	-25.36	20220825	1500	38.33	20220930	2.39	N	222420	100	45 억	723536	N	N	N	N
38	20230626	120857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2085	-50	5	-2.34	686508780	328116	15.34	2135	2135	2075	2775	1495	2135	2092.06	1.59	0	-44296	2201	2167	2131	2097	2061	2185	2115	45	640	100	1490	5	1	45460231	948	-1042.50	2.40	12	0.72	-2.00	870.00	2780	20220825	-25.00	1500	20220930	39.00	2660	-21.62	20230406	1665	25.23	20230103	2780	-25.00	20220825	1500	39.00	20220930	2.39	N	222420	100	45 억	723536	N	N	N	N
39	20230626	110856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2085	-50	5	-2.34	581974965	277960	12.99	2135	2135	2075	2775	1495	2135	2093.49	1.59	0	-37432	2201	2167	2131	2097	2061	2185	2115	45	640	100	1490	5	1	45460231	948	-1042.50	2.40	12	0.61	-2.00	870.00	2780	20220825	-25.00	1500	20220930	39.00	2660	-21.62	20230406	1665	25.23	20230103	2780	-25.00	20220825	1500	39.00	20220930	2.39	N	222420	100	45 억	723536	N	N	N	N
40	20230626	100857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2090	-45	5	-2.11	479713885	229026	10.71	2135	2135	2075	2775	1495	2135	2094.29	1.59	0	-37148	2201	2167	2131	2097	2061	2185	2115	45	640	100	1490	5	1	45460231	950	-1045.00	2.40	12	0.50	-2.00	870.00	2780	20220825	-24.82	1500	20220930	39.33	2660	-21.43	20230406	1665	25.53	20230103	2780	-24.82	20220825	1500	39.33	20220930	2.39	N	222420	100	45 억	723536	N	N	N	N
41	20230626	090900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2100	-35	5	-1.64	225662550	107391	5.02	2135	2135	2075	2775	1495	2135	2100.79	1.59	0	-33265	2201	2167	2131	2097	2061	2185	2115	45	640	100	1490	5	1	45460231	955	-1050.00	2.41	12	0.24	-2.00	870.00	2780	20220825	-24.46	1500	20220930	40.00	2660	-21.05	20230406	1665	26.13	20230103	2780	-24.46	20220825	1500	40.00	20220930	2.39	N	222420	100	45 억	723536	N	N	N	N
42	20230623	182006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2135	-95	5	-4.26	4554712465	2139173	15.87	2130	2165	2095	2895	1565	2230	2129.23	1.00	0	266747	2520	2375	2200	2055	1880	2447	2127	45	665	100	1560	5	1	45460231	971	-1067.50	2.45	12	4.71	-2.00	870.00	2780	20220825	-23.20	1500	20220930	42.33	2660	-19.74	20230406	1665	28.23	20230103	2780	-23.20	20220825	1500	42.33	20220930	2.33	N	222420	100	45 억	456025	N	N	N	N
43	20230623	140720	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2135	-95	5	-4.26	3771409000	1771871	13.14	2130	2165	2095	2895	1565	2230	2128.33	1.00	0	281966	2520	2375	2200	2055	1880	2447	2127	45	665	100	1560	5	1	45460231	971	-1067.50	2.45	12	3.90	-2.00	870.00	2780	20220825	-23.20	1500	20220930	42.33	2660	-19.74	20230406	1665	28.23	20230103	2780	-23.20	20220825	1500	42.33	20220930	2.33	N	222420	100	45 억	456025	N	N	N	N
44	20230622	160910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	205	2	10.12	29082915950	13128836	3959.88	2060	2345	2025	2630	1420	2025	2215.19	1.21	0	-84580	2068	2046	2023	2001	1978	2057	2012	45	605	100	1410	5	1	45460231	1014	-1115.00	2.56	12	28.88	-2.00	870.00	2780	20220825	-19.78	1500	20220930	48.67	2660	-16.17	20230406	1665	33.93	20230103	2780	-19.78	20220825	1500	48.67	20220930	2.24	N	222420	100	45 억	548553	N	N	N	N
45	20230622	151024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	265	2	13.09	25766069510	11630525	3507.97	2060	2345	2025	2630	1420	2025	2215.39	1.21	0	-158565	2068	2046	2023	2001	1978	2057	2012	45	605	100	1410	5	1	45460231	1041	-1145.00	2.63	12	25.58	-2.00	870.00	2780	20220825	-17.63	1500	20220930	52.67	2660	-13.91	20230406	1665	37.54	20230103	2780	-17.63	20220825	1500	52.67	20220930	2.24	N	222420	100	45 억	548553	N	N	N	N
46	20230622	140843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	135	2	6.67	14638557910	6731636	2030.38	2060	2265	2025	2630	1420	2025	2174.60	1.21	0	-96421	2068	2046	2023	2001	1978	2057	2012	45	605	100	1410	5	1	45460231	982	-1080.00	2.48	12	14.81	-2.00	870.00	2780	20220825	-22.30	1500	20220930	44.00	2660	-18.80	20230406	1665	29.73	20230103	2780	-22.30	20220825	1500	44.00	20220930	2.24	N	222420	100	45 억	548553	N	N	N	N
47	20230622	130532	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2130	105	2	5.19	13052321955	5997050	1808.81	2060	2265	2025	2630	1420	2025	2176.47	1.21	0	-125961	2068	2046	2023	2001	1978	2057	2012	45	605	100	1410	5	1	45460231	968	-1065.00	2.45	12	13.19	-2.00	870.00	2780	20220825	-23.38	1500	20220930	42.00	2660	-19.92	20230406	1665	27.93	20230103	2780	-23.38	20220825	1500	42.00	20220930	2.24	N	222420	100	45 억	548553	N	N	N	N
48	20230622	120120	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2135	110	2	5.43	12376844545	5678724	1712.80	2060	2265	2025	2630	1420	2025	2179.53	1.21	0	-129421	2068	2046	2023	2001	1978	2057	2012	45	605	100	1410	5	1	45460231	971	-1067.50	2.45	12	12.49	-2.00	870.00	2780	20220825	-23.20	1500	20220930	42.33	2660	-19.74	20230406	1665	28.23	20230103	2780	-23.20	20220825	1500	42.33	20220930	2.24	N	222420	100	45 억	548553	N	N	N	N
49	20230622	110125	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2155	130	2	6.42	7530960200	3467537	1045.87	2060	2265	2025	2630	1420	2025	2171.87	1.21	0	-164167	2068	2046	2023	2001	1978	2057	2012	45	605	100	1410	5	1	45460231	980	-1077.50	2.48	12	7.63	-2.00	870.00	2780	20220825	-22.48	1500	20220930	43.67	2660	-18.98	20230406	1665	29.43	20230103	2780	-22.48	20220825	1500	43.67	20220930	2.24	N	222420	100	45 억	548553	N	N	N	N
50	20230622	100839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2060	35	2	1.73	351099990	170819	51.52	2060	2090	2025	2630	1420	2025	2055.48	1.21	0	21080	2068	2046	2023	2001	1978	2057	2012	45	605	100	1410	5	1	45460231	936	-1030.00	2.37	12	0.38	-2.00	870.00	2780	20220825	-25.90	1500	20220930	37.33	2660	-22.56	20230406	1665	23.72	20230103	2780	-25.90	20220825	1500	37.33	20220930	2.24	N	222420	100	45 억	548553	N	N	N	N
51	20230622	090451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2065	40	2	1.98	58749375	28560	8.61	2060	2070	2030	2630	1420	2025	2057.65	1.21	0	-13811	2068	2046	2023	2001	1978	2057	2012	45	605	100	1410	5	1	45460231	939	-1032.50	2.37	12	0.06	-2.00	870.00	2780	20220825	-25.72	1500	20220930	37.67	2660	-22.37	20230406	1665	24.02	20230103	2780	-25.72	20220825	1500	37.67	20220930	2.24	N	222420	100	45 억	548553	N	N	N	N
52	20230621	160246	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	-10	5	-0.49	664060750	329711	90.54	2020	2045	2000	2645	1425	2035	2014.06	1.20	0	2289	2118	2076	2043	2001	1968	2060	1985	45	610	100	1420	5	1	45460231	921	-1012.50	2.33	12	0.73	-2.00	870.00	2780	20220825	-27.16	1500	20220930	35.00	2660	-23.87	20230406	1665	21.62	20230103	2780	-27.16	20220825	1500	35.00	20220930	2.29	N	222420	100	45 억	546264	N	N	N	N
53	20230621	150205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	-25	5	-1.23	540938155	268363	73.69	2020	2045	2000	2645	1425	2035	2015.69	1.20	0	7578	2118	2076	2043	2001	1968	2060	1985	45	610	100	1420	5	1	45460231	914	-1005.00	2.31	12	0.59	-2.00	870.00	2780	20220825	-27.70	1500	20220930	34.00	2660	-24.44	20230406	1665	20.72	20230103	2780	-27.70	20220825	1500	34.00	20220930	2.29	N	222420	100	45 억	546264	N	N	N	N
54	20230621	140235	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	-15	5	-0.74	487760705	241963	66.45	2020	2045	2000	2645	1425	2035	2015.84	1.20	0	14486	2118	2076	2043	2001	1968	2060	1985	45	610	100	1420	5	1	45460231	918	-1010.00	2.32	12	0.53	-2.00	870.00	2780	20220825	-27.34	1500	20220930	34.67	2660	-24.06	20230406	1665	21.32	20230103	2780	-27.34	20220825	1500	34.67	20220930	2.29	N	222420	100	45 억	546264	N	N	N	N
55	20230621	130718	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2015	-20	5	-0.98	452224420	224305	61.60	2020	2045	2000	2645	1425	2035	2016.11	1.20	0	17800	2118	2076	2043	2001	1968	2060	1985	45	610	100	1420	5	1	45460231	916	-1007.50	2.32	12	0.49	-2.00	870.00	2780	20220825	-27.52	1500	20220930	34.33	2660	-24.25	20230406	1665	21.02	20230103	2780	-27.52	20220825	1500	34.33	20220930	2.29	N	222420	100	45 억	546264	N	N	N	N
56	20230621	120437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	-15	5	-0.74	359095740	177896	48.85	2020	2045	2010	2645	1425	2035	2018.56	1.20	0	22905	2118	2076	2043	2001	1968	2060	1985	45	610	100	1420	5	1	45460231	918	-1010.00	2.32	12	0.39	-2.00	870.00	2780	20220825	-27.34	1500	20220930	34.67	2660	-24.06	20230406	1665	21.32	20230103	2780	-27.34	20220825	1500	34.67	20220930	2.29	N	222420	100	45 억	546264	N	N	N	N
57	20230621	110925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	-15	5	-0.74	316178660	156624	43.01	2020	2045	2010	2645	1425	2035	2018.70	1.20	0	23494	2118	2076	2043	2001	1968	2060	1985	45	610	100	1420	5	1	45460231	918	-1010.00	2.32	12	0.34	-2.00	870.00	2780	20220825	-27.34	1500	20220930	34.67	2660	-24.06	20230406	1665	21.32	20230103	2780	-27.34	20220825	1500	34.67	20220930	2.29	N	222420	100	45 억	546264	N	N	N	N
58	20230621	100204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2030	-5	5	-0.25	210634985	104300	28.64	2020	2045	2010	2645	1425	2035	2019.50	1.20	0	39762	2118	2076	2043	2001	1968	2060	1985	45	610	100	1420	5	1	45460231	923	-1015.00	2.33	12	0.23	-2.00	870.00	2780	20220825	-26.98	1500	20220930	35.33	2660	-23.68	20230406	1665	21.92	20230103	2780	-26.98	20220825	1500	35.33	20220930	2.29	N	222420	100	45 억	546264	N	N	N	N
59	20230621	090710	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2035	0	3	0.00	25409475	12602	3.46	2020	2040	2010	2645	1425	2035	2016.16	1.20	0	1591	2118	2076	2043	2001	1968	2060	1985	45	610	100	1420	5	1	45460231	925	-1017.50	2.34	12	0.03	-2.00	870.00	2780	20220825	-26.80	1500	20220930	35.67	2660	-23.50	20230406	1665	22.22	20230103	2780	-26.80	20220825	1500	35.67	20220930	2.29	N	222420	100	45 억	546264	N	N	N	N
60	20230620	160928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2035	-35	5	-1.69	737956975	362879	110.21	2085	2085	2010	2690	1450	2070	2033.62	1.39	0	-85251	2146	2107	2081	2042	2016	2095	2030	45	620	100	1440	5	1	45460231	925	-1017.50	2.34	12	0.80	-2.00	870.00	2780	20220825	-26.80	1500	20220930	35.67	2660	-23.50	20230406	1665	22.22	20230103	2780	-26.80	20220825	1500	35.67	20220930	2.32	N	222420	100	45 억	632615	N	N	N	N
61	20230620	151019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2035	-35	5	-1.69	731439905	359673	109.24	2085	2085	2010	2690	1450	2070	2033.62	1.39	0	-85053	2146	2107	2081	2042	2016	2095	2030	45	620	100	1440	5	1	45460231	925	-1017.50	2.34	12	0.79	-2.00	870.00	2780	20220825	-26.80	1500	20220930	35.67	2660	-23.50	20230406	1665	22.22	20230103	2780	-26.80	20220825	1500	35.67	20220930	2.32	N	222420	100	45 억	632615	N	N	N	N
62	20230620	140342	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2030	-40	5	-1.93	701408650	344860	104.74	2085	2085	2010	2690	1450	2070	2033.89	1.39	0	-84221	2146	2107	2081	2042	2016	2095	2030	45	620	100	1440	5	1	45460231	923	-1015.00	2.33	12	0.76	-2.00	870.00	2780	20220825	-26.98	1500	20220930	35.33	2660	-23.68	20230406	1665	21.92	20230103	2780	-26.98	20220825	1500	35.33	20220930	2.32	N	222420	100	45 억	632615	N	N	N	N
63	20230620	130823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	-50	5	-2.42	631803010	310547	94.32	2085	2085	2010	2690	1450	2070	2034.48	1.39	0	-78203	2146	2107	2081	2042	2016	2095	2030	45	620	100	1440	5	1	45460231	918	-1010.00	2.32	12	0.68	-2.00	870.00	2780	20220825	-27.34	1500	20220930	34.67	2660	-24.06	20230406	1665	21.32	20230103	2780	-27.34	20220825	1500	34.67	20220930	2.32	N	222420	100	45 억	632615	N	N	N	N
64	20230620	120935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2030	-40	5	-1.93	411917965	201706	61.26	2085	2085	2025	2690	1450	2070	2042.17	1.39	0	-69764	2146	2107	2081	2042	2016	2095	2030	45	620	100	1440	5	1	45460231	923	-1015.00	2.33	12	0.44	-2.00	870.00	2780	20220825	-26.98	1500	20220930	35.33	2660	-23.68	20230406	1665	21.92	20230103	2780	-26.98	20220825	1500	35.33	20220930	2.32	N	222420	100	45 억	632615	N	N	N	N
65	20230620	110347	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2030	-40	5	-1.93	296976710	145149	44.08	2085	2085	2030	2690	1450	2070	2046.01	1.39	0	-50857	2146	2107	2081	2042	2016	2095	2030	45	620	100	1440	5	1	45460231	923	-1015.00	2.33	12	0.32	-2.00	870.00	2780	20220825	-26.98	1500	20220930	35.33	2660	-23.68	20230406	1665	21.92	20230103	2780	-26.98	20220825	1500	35.33	20220930	2.32	N	222420	100	45 억	632615	N	N	N	N
66	20230620	100646	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2060	-10	5	-0.48	213639470	104296	31.68	2085	2085	2030	2690	1450	2070	2048.40	1.39	0	-28099	2146	2107	2081	2042	2016	2095	2030	45	620	100	1440	5	1	45460231	936	-1030.00	2.37	12	0.23	-2.00	870.00	2780	20220825	-25.90	1500	20220930	37.33	2660	-22.56	20230406	1665	23.72	20230103	2780	-25.90	20220825	1500	37.33	20220930	2.32	N	222420	100	45 억	632615	N	N	N	N
67	20230620	090830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2065	-5	5	-0.24	18896475	9163	2.78	2085	2085	2055	2690	1450	2070	2062.26	1.39	0	-3659	2146	2107	2081	2042	2016	2095	2030	45	620	100	1440	5	1	45460231	939	-1032.50	2.37	12	0.02	-2.00	870.00	2780	20220825	-25.72	1500	20220930	37.67	2660	-22.37	20230406	1665	24.02	20230103	2780	-25.72	20220825	1500	37.67	20220930	2.32	N	222420	100	45 억	632615	N	N	N	N
68	20230619	160647	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	-50	5	-2.36	668683240	322809	89.07	2100	2120	2055	2755	1485	2120	2071.46	1.40	0	-4621	2200	2160	2130	2090	2060	2145	2075	45	635	100	1480	5	1	45460231	941	-1035.00	2.38	12	0.71	-2.00	870.00	2780	20220825	-25.54	1500	20220930	38.00	2660	-22.18	20230406	1665	24.32	20230103	2780	-25.54	20220825	1500	38.00	20220930	2.33	N	222420	100	45 억	637236	N	N	N	N
69	20230619	150900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2075	-45	5	-2.12	653795770	315622	87.09	2100	2120	2055	2755	1485	2120	2071.45	1.40	0	-3823	2200	2160	2130	2090	2060	2145	2075	45	635	100	1480	5	1	45460231	943	-1037.50	2.39	12	0.69	-2.00	870.00	2780	20220825	-25.36	1500	20220930	38.33	2660	-21.99	20230406	1665	24.62	20230103	2780	-25.36	20220825	1500	38.33	20220930	2.33	N	222420	100	45 억	637236	N	N	N	N
70	20230619	140650	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2060	-60	5	-2.83	578453665	279115	77.02	2100	2120	2055	2755	1485	2120	2072.46	1.40	0	-3091	2200	2160	2130	2090	2060	2145	2075	45	635	100	1480	5	1	45460231	936	-1030.00	2.37	12	0.61	-2.00	870.00	2780	20220825	-25.90	1500	20220930	37.33	2660	-22.56	20230406	1665	23.72	20230103	2780	-25.90	20220825	1500	37.33	20220930	2.33	N	222420	100	45 억	637236	N	N	N	N
71	20230619	130855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	-50	5	-2.36	457963160	220639	60.88	2100	2120	2055	2755	1485	2120	2075.62	1.40	0	1713	2200	2160	2130	2090	2060	2145	2075	45	635	100	1480	5	1	45460231	941	-1035.00	2.38	12	0.49	-2.00	870.00	2780	20220825	-25.54	1500	20220930	38.00	2660	-22.18	20230406	1665	24.32	20230103	2780	-25.54	20220825	1500	38.00	20220930	2.33	N	222420	100	45 억	637236	N	N	N	N
72	20230619	120547	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2075	-45	5	-2.12	375664405	180864	49.91	2100	2120	2055	2755	1485	2120	2077.05	1.40	0	4035	2200	2160	2130	2090	2060	2145	2075	45	635	100	1480	5	1	45460231	943	-1037.50	2.39	12	0.40	-2.00	870.00	2780	20220825	-25.36	1500	20220930	38.33	2660	-21.99	20230406	1665	24.62	20230103	2780	-25.36	20220825	1500	38.33	20220930	2.33	N	222420	100	45 억	637236	N	N	N	N
73	20230619	110828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2085	-35	5	-1.65	274323470	131950	36.41	2100	2120	2055	2755	1485	2120	2078.99	1.40	0	5305	2200	2160	2130	2090	2060	2145	2075	45	635	100	1480	5	1	45460231	948	-1042.50	2.40	12	0.29	-2.00	870.00	2780	20220825	-25.00	1500	20220930	39.00	2660	-21.62	20230406	1665	25.23	20230103	2780	-25.00	20220825	1500	39.00	20220930	2.33	N	222420	100	45 억	637236	N	N	N	N
74	20230619	100559	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	-40	5	-1.89	228915950	110129	30.39	2100	2120	2055	2755	1485	2120	2078.61	1.40	0	2946	2200	2160	2130	2090	2060	2145	2075	45	635	100	1480	5	1	45460231	946	-1040.00	2.39	12	0.24	-2.00	870.00	2780	20220825	-25.18	1500	20220930	38.67	2660	-21.80	20230406	1665	24.92	20230103	2780	-25.18	20220825	1500	38.67	20220930	2.33	N	222420	100	45 억	637236	N	N	N	N
75	20230619	090202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2085	-35	5	-1.65	37924810	18186	5.02	2100	2120	2055	2755	1485	2120	2085.38	1.40	0	2027	2200	2160	2130	2090	2060	2145	2075	45	635	100	1480	5	1	45460231	948	-1042.50	2.40	12	0.04	-2.00	870.00	2780	20220825	-25.00	1500	20220930	39.00	2660	-21.62	20230406	1665	25.23	20230103	2780	-25.00	20220825	1500	39.00	20220930	2.33	N	222420	100	45 억	637236	N	N	N	N
76	20230616	160358	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2120	-30	5	-1.40	756571765	355142	81.62	2170	2170	2100	2795	1505	2150	2130.36	1.62	0	-86865	2230	2190	2150	2110	2070	2210	2130	45	645	100	1500	5	1	45460231	964	-1060.00	2.44	12	0.78	-2.00	870.00	2780	20220825	-23.74	1500	20220930	41.33	2660	-20.30	20230406	1665	27.33	20230103	2780	-23.74	20220825	1500	41.33	20220930	2.41	N	222420	100	45 억	735819	N	N	N	N
77	20230616	150738	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2110	-40	5	-1.86	712213780	334160	76.80	2170	2170	2100	2795	1505	2150	2131.36	1.62	0	-83567	2230	2190	2150	2110	2070	2210	2130	45	645	100	1500	5	1	45460231	959	-1055.00	2.43	12	0.74	-2.00	870.00	2780	20220825	-24.10	1500	20220930	40.67	2660	-20.68	20230406	1665	26.73	20230103	2780	-24.10	20220825	1500	40.67	20220930	2.41	N	222420	100	45 억	735819	N	N	N	N
78	20230616	140820	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2130	-20	5	-0.93	566834720	265439	61.01	2170	2170	2120	2795	1505	2150	2135.46	1.62	0	-81346	2230	2190	2150	2110	2070	2210	2130	45	645	100	1500	5	1	45460231	968	-1065.00	2.45	12	0.58	-2.00	870.00	2780	20220825	-23.38	1500	20220930	42.00	2660	-19.92	20230406	1665	27.93	20230103	2780	-23.38	20220825	1500	42.00	20220930	2.41	N	222420	100	45 억	735819	N	N	N	N
79	20230616	130714	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2140	-10	5	-0.47	364520590	170477	39.18	2170	2170	2125	2795	1505	2150	2138.24	1.62	0	-51713	2230	2190	2150	2110	2070	2210	2130	45	645	100	1500	5	1	45460231	973	-1070.00	2.46	12	0.38	-2.00	870.00	2780	20220825	-23.02	1500	20220930	42.67	2660	-19.55	20230406	1665	28.53	20230103	2780	-23.02	20220825	1500	42.67	20220930	2.41	N	222420	100	45 억	735819	N	N	N	N
80	20230616	120923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2140	-10	5	-0.47	327967495	153384	35.25	2170	2170	2125	2795	1505	2150	2138.21	1.62	0	-53333	2230	2190	2150	2110	2070	2210	2130	45	645	100	1500	5	1	45460231	973	-1070.00	2.46	12	0.34	-2.00	870.00	2780	20220825	-23.02	1500	20220930	42.67	2660	-19.55	20230406	1665	28.53	20230103	2780	-23.02	20220825	1500	42.67	20220930	2.41	N	222420	100	45 억	735819	N	N	N	N
81	20230616	110428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2140	-10	5	-0.47	302273010	141350	32.49	2170	2170	2125	2795	1505	2150	2138.47	1.62	0	-52774	2230	2190	2150	2110	2070	2210	2130	45	645	100	1500	5	1	45460231	973	-1070.00	2.46	12	0.31	-2.00	870.00	2780	20220825	-23.02	1500	20220930	42.67	2660	-19.55	20230406	1665	28.53	20230103	2780	-23.02	20220825	1500	42.67	20220930	2.41	N	222420	100	45 억	735819	N	N	N	N
82	20230616	100425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2145	-5	5	-0.23	230780435	107888	24.80	2170	2170	2125	2795	1505	2150	2139.07	1.62	0	-40832	2230	2190	2150	2110	2070	2210	2130	45	645	100	1500	5	1	45460231	975	-1072.50	2.47	12	0.24	-2.00	870.00	2780	20220825	-22.84	1500	20220930	43.00	2660	-19.36	20230406	1665	28.83	20230103	2780	-22.84	20220825	1500	43.00	20220930	2.41	N	222420	100	45 억	735819	N	N	N	N
83	20230616	090302	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2150	0	3	0.00	13335440	6195	1.42	2170	2170	2145	2795	1505	2150	2152.61	1.62	0	-4402	2230	2190	2150	2110	2070	2210	2130	45	645	100	1500	5	1	45460231	977	-1075.00	2.47	12	0.01	-2.00	870.00	2780	20220825	-22.66	1500	20220930	43.33	2660	-19.17	20230406	1665	29.13	20230103	2780	-22.66	20220825	1500	43.33	20220930	2.41	N	222420	100	45 억	735819	N	N	N	N
84	20230615	150718	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2145	5	2	0.23	892808620	415504	44.32	2140	2190	2110	2780	1500	2140	2148.74	1.68	0	-28061	2240	2190	2150	2100	2060	2215	2125	45	640	100	1490	5	1	45460231	975	-1072.50	2.47	12	0.91	-2.00	870.00	2780	20220825	-22.84	1500	20220930	43.00	2660	-19.36	20230406	1665	28.83	20230103	2780	-22.84	20220825	1500	43.00	20220930	2.45	N	222420	100	45 억	765091	N	N	N	N
85	20230615	140928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2130	-10	5	-0.47	822926515	382824	40.84	2140	2190	2110	2780	1500	2140	2149.62	1.68	0	-19409	2240	2190	2150	2100	2060	2215	2125	45	640	100	1490	5	1	45460231	968	-1065.00	2.45	12	0.84	-2.00	870.00	2780	20220825	-23.38	1500	20220930	42.00	2660	-19.92	20230406	1665	27.93	20230103	2780	-23.38	20220825	1500	42.00	20220930	2.45	N	222420	100	45 억	765091	N	N	N	N
86	20230615	130224	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2135	-5	5	-0.23	806590385	375156	40.02	2140	2190	2110	2780	1500	2140	2150.01	1.68	0	-16366	2240	2190	2150	2100	2060	2215	2125	45	640	100	1490	5	1	45460231	971	-1067.50	2.45	12	0.83	-2.00	870.00	2780	20220825	-23.20	1500	20220930	42.33	2660	-19.74	20230406	1665	28.23	20230103	2780	-23.20	20220825	1500	42.33	20220930	2.45	N	222420	100	45 억	765091	N	N	N	N
87	20230615	120239	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2130	-10	5	-0.47	708334030	329027	35.10	2140	2190	2110	2780	1500	2140	2152.81	1.68	0	-10896	2240	2190	2150	2100	2060	2215	2125	45	640	100	1490	5	1	45460231	968	-1065.00	2.45	12	0.72	-2.00	870.00	2780	20220825	-23.38	1500	20220930	42.00	2660	-19.92	20230406	1665	27.93	20230103	2780	-23.38	20220825	1500	42.00	20220930	2.45	N	222420	100	45 억	765091	N	N	N	N
88	20230615	110249	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2140	0	3	0.00	577100570	267166	28.50	2140	2190	2135	2780	1500	2140	2160.08	1.68	0	-14490	2240	2190	2150	2100	2060	2215	2125	45	640	100	1490	5	1	45460231	973	-1070.00	2.46	12	0.59	-2.00	870.00	2780	20220825	-23.02	1500	20220930	42.67	2660	-19.55	20230406	1665	28.53	20230103	2780	-23.02	20220825	1500	42.67	20220930	2.45	N	222420	100	45 억	765091	N	N	N	N
89	20230611	184902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2115	45	2	2.17	702700480	332716	112.46	2110	2140	2085	2690	1450	2070	2112.07	1.21	52584	52582	2160	2115	2085	2040	2010	2100	2025	45	620	100	1440	5	1	45460231	961	-1057.50	2.43	12	0.73	-2.00	870.00	2780	20220825	-23.92	1500	20220930	41.00	2660	-20.49	20230406	1665	27.03	20230103	2780	-23.92	20220825	1500	41.00	20220930	2.42	N	222420	100	45 억	547979	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History