KissMeData/006050/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1538	10	2	0.65	333678600	216552	182.76	1540	1566	1525	1986	1070	1528	1540.87	3.57	0	-32453	1537	1532	1525	1520	1513	1535	1523	174	458	500	1100	1	1	34895243	537	29.02	1.10	12	0.62	53.00	1399.00	2140	20221114	-28.13	1130	20221013	36.11	1721	-10.63	20230620	1357	13.34	20230427	2140	-28.13	20221114	1130	36.11	20221013	3.22	N	006050	500	174 억	1244254	N	N	N	N
3	20230630	150208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1528	0	3	0.00	321240672	208440	175.92	1540	1566	1527	1986	1070	1528	1541.17	3.57	0	-30481	1537	1532	1525	1520	1513	1535	1523	174	458	500	1100	1	1	34895243	533	28.83	1.09	12	0.60	53.00	1399.00	2140	20221114	-28.60	1130	20221013	35.22	1721	-11.21	20230620	1357	12.60	20230427	2140	-28.60	20221114	1130	35.22	20221013	3.22	N	006050	500	174 억	1244254	N	N	N	N
4	20230630	140209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1533	5	2	0.33	290542940	188376	158.98	1540	1566	1527	1986	1070	1528	1542.36	3.57	0	-26215	1537	1532	1525	1520	1513	1535	1523	174	458	500	1100	1	1	34895243	535	28.92	1.10	12	0.54	53.00	1399.00	2140	20221114	-28.36	1130	20221013	35.66	1721	-10.92	20230620	1357	12.97	20230427	2140	-28.36	20221114	1130	35.66	20221013	3.22	N	006050	500	174 억	1244254	N	N	N	N
5	20230630	130208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1538	10	2	0.65	260343844	168654	142.34	1540	1566	1529	1986	1070	1528	1543.66	3.57	0	-19308	1537	1532	1525	1520	1513	1535	1523	174	458	500	1100	1	1	34895243	537	29.02	1.10	12	0.48	53.00	1399.00	2140	20221114	-28.13	1130	20221013	36.11	1721	-10.63	20230620	1357	13.34	20230427	2140	-28.13	20221114	1130	36.11	20221013	3.22	N	006050	500	174 억	1244254	N	N	N	N
6	20230630	120207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1540	12	2	0.79	236703201	153318	129.40	1540	1566	1529	1986	1070	1528	1543.87	3.57	0	-16465	1537	1532	1525	1520	1513	1535	1523	174	458	500	1100	1	1	34895243	537	29.06	1.10	12	0.44	53.00	1399.00	2140	20221114	-28.04	1130	20221013	36.28	1721	-10.52	20230620	1357	13.49	20230427	2140	-28.04	20221114	1130	36.28	20221013	3.22	N	006050	500	174 억	1244254	N	N	N	N
7	20230630	110208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1545	17	2	1.11	211639438	137046	115.66	1540	1566	1529	1986	1070	1528	1544.29	3.57	0	-15580	1537	1532	1525	1520	1513	1535	1523	174	458	500	1100	1	1	34895243	539	29.15	1.10	12	0.39	53.00	1399.00	2140	20221114	-27.80	1130	20221013	36.73	1721	-10.23	20230620	1357	13.85	20230427	2140	-27.80	20221114	1130	36.73	20221013	3.22	N	006050	500	174 억	1244254	N	N	N	N
8	20230630	100207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1541	13	2	0.85	174412817	112929	95.31	1540	1566	1529	1986	1070	1528	1544.45	3.57	0	-16490	1537	1532	1525	1520	1513	1535	1523	174	458	500	1100	1	1	34895243	538	29.08	1.10	12	0.32	53.00	1399.00	2140	20221114	-27.99	1130	20221013	36.37	1721	-10.46	20230620	1357	13.56	20230427	2140	-27.99	20221114	1130	36.37	20221013	3.22	N	006050	500	174 억	1244254	N	N	N	N
9	20230630	090209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1541	13	2	0.85	11865756	7739	6.53	1540	1541	1530	1986	1070	1528	1533.24	3.57	0	4418	1537	1532	1525	1520	1513	1535	1523	174	458	500	1100	1	1	34895243	538	29.08	1.10	12	0.02	53.00	1399.00	2140	20221114	-27.99	1130	20221013	36.37	1721	-10.46	20230620	1357	13.56	20230427	2140	-27.99	20221114	1130	36.37	20221013	3.22	N	006050	500	174 억	1244254	N	N	N	N
10	20230629	160209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1528	7	2	0.46	172951433	113405	60.66	1520	1530	1518	1977	1065	1521	1525.06	3.54	0	7744	1548	1534	1525	1511	1502	1541	1518	174	456	500	1090	1	1	34895243	533	28.83	1.09	12	0.32	53.00	1399.00	2140	20221114	-28.60	1130	20221013	35.22	1721	-11.21	20230620	1357	12.60	20230427	2140	-28.60	20221114	1130	35.22	20221013	3.23	N	006050	500	174 억	1236510	N	N	N	N
11	20230629	150206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1529	8	2	0.53	151443987	99336	53.13	1520	1530	1518	1977	1065	1521	1524.56	3.54	0	5984	1548	1534	1525	1511	1502	1541	1518	174	456	500	1090	1	1	34895243	534	28.85	1.09	12	0.28	53.00	1399.00	2140	20221114	-28.55	1130	20221013	35.31	1721	-11.16	20230620	1357	12.68	20230427	2140	-28.55	20221114	1130	35.31	20221013	3.23	N	006050	500	174 억	1236510	N	N	N	N
12	20230629	140206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1528	7	2	0.46	132127401	86695	46.37	1520	1530	1518	1977	1065	1521	1524.05	3.54	0	5642	1548	1534	1525	1511	1502	1541	1518	174	456	500	1090	1	1	34895243	533	28.83	1.09	12	0.25	53.00	1399.00	2140	20221114	-28.60	1130	20221013	35.22	1721	-11.21	20230620	1357	12.60	20230427	2140	-28.60	20221114	1130	35.22	20221013	3.23	N	006050	500	174 억	1236510	N	N	N	N
13	20230629	130206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1526	5	2	0.33	102682790	67431	36.07	1520	1529	1518	1977	1065	1521	1522.78	3.54	0	812	1548	1534	1525	1511	1502	1541	1518	174	456	500	1090	1	1	34895243	533	28.79	1.09	12	0.19	53.00	1399.00	2140	20221114	-28.69	1130	20221013	35.04	1721	-11.33	20230620	1357	12.45	20230427	2140	-28.69	20221114	1130	35.04	20221013	3.23	N	006050	500	174 억	1236510	N	N	N	N
14	20230629	120207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1522	1	2	0.07	82487299	54164	28.97	1520	1529	1518	1977	1065	1521	1522.92	3.54	0	616	1548	1534	1525	1511	1502	1541	1518	174	456	500	1090	1	1	34895243	531	28.72	1.09	12	0.16	53.00	1399.00	2140	20221114	-28.88	1130	20221013	34.69	1721	-11.56	20230620	1357	12.16	20230427	2140	-28.88	20221114	1130	34.69	20221013	3.23	N	006050	500	174 억	1236510	N	N	N	N
15	20230629	110207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1529	8	2	0.53	56675599	37191	19.89	1520	1529	1520	1977	1065	1521	1523.91	3.54	0	488	1548	1534	1525	1511	1502	1541	1518	174	456	500	1090	1	1	34895243	534	28.85	1.09	12	0.11	53.00	1399.00	2140	20221114	-28.55	1130	20221013	35.31	1721	-11.16	20230620	1357	12.68	20230427	2140	-28.55	20221114	1130	35.31	20221013	3.23	N	006050	500	174 억	1236510	N	N	N	N
16	20230629	100208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1526	5	2	0.33	28527043	18736	10.02	1520	1529	1520	1977	1065	1521	1522.58	3.54	0	-539	1548	1534	1525	1511	1502	1541	1518	174	456	500	1090	1	1	34895243	533	28.79	1.09	12	0.05	53.00	1399.00	2140	20221114	-28.69	1130	20221013	35.04	1721	-11.33	20230620	1357	12.45	20230427	2140	-28.69	20221114	1130	35.04	20221013	3.23	N	006050	500	174 억	1236510	N	N	N	N
17	20230629	090207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1529	8	2	0.53	532258	350	0.19	1520	1529	1520	1977	1065	1521	1520.74	3.54	0	-249	1548	1534	1525	1511	1502	1541	1518	174	456	500	1090	1	1	34895243	534	28.85	1.09	12	0.00	53.00	1399.00	2140	20221114	-28.55	1130	20221013	35.31	1721	-11.16	20230620	1357	12.68	20230427	2140	-28.55	20221114	1130	35.31	20221013	3.23	N	006050	500	174 억	1236510	N	N	N	N
18	20230628	160206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1521	7	2	0.46	284112011	186078	129.86	1520	1539	1516	1968	1060	1514	1526.91	3.39	0	53736	1541	1527	1512	1498	1483	1534	1505	174	454	500	1090	1	1	34895243	531	28.70	1.09	12	0.53	53.00	1399.00	2140	20221114	-28.93	1130	20221013	34.60	1721	-11.62	20230620	1357	12.09	20230427	2140	-28.93	20221114	1130	34.60	20221013	3.21	N	006050	500	174 억	1183023	N	N	N	N
19	20230628	150207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1530	16	2	1.06	248221365	162513	113.42	1520	1539	1516	1968	1060	1514	1527.39	3.39	0	53671	1541	1527	1512	1498	1483	1534	1505	174	454	500	1090	1	1	34895243	534	28.87	1.09	12	0.47	53.00	1399.00	2140	20221114	-28.50	1130	20221013	35.40	1721	-11.10	20230620	1357	12.75	20230427	2140	-28.50	20221114	1130	35.40	20221013	3.21	N	006050	500	174 억	1183023	N	N	N	N
20	20230628	140206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1531	17	2	1.12	235327409	154069	107.52	1520	1539	1516	1968	1060	1514	1527.42	3.39	0	51796	1541	1527	1512	1498	1483	1534	1505	174	454	500	1090	1	1	34895243	534	28.89	1.09	12	0.44	53.00	1399.00	2140	20221114	-28.46	1130	20221013	35.49	1721	-11.04	20230620	1357	12.82	20230427	2140	-28.46	20221114	1130	35.49	20221013	3.21	N	006050	500	174 억	1183023	N	N	N	N
21	20230628	130206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1534	20	2	1.32	210726516	137986	96.30	1520	1539	1516	1968	1060	1514	1527.16	3.39	0	50388	1541	1527	1512	1498	1483	1534	1505	174	454	500	1090	1	1	34895243	535	28.94	1.10	12	0.40	53.00	1399.00	2140	20221114	-28.32	1130	20221013	35.75	1721	-10.87	20230620	1357	13.04	20230427	2140	-28.32	20221114	1130	35.75	20221013	3.21	N	006050	500	174 억	1183023	N	N	N	N
22	20230628	120154	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1527	13	2	0.86	193761398	126894	88.56	1520	1539	1516	1968	1060	1514	1526.95	3.39	0	50677	1541	1527	1512	1498	1483	1534	1505	174	454	500	1090	1	1	34895243	533	28.81	1.09	12	0.36	53.00	1399.00	2140	20221114	-28.64	1130	20221013	35.13	1721	-11.27	20230620	1357	12.53	20230427	2140	-28.64	20221114	1130	35.13	20221013	3.21	N	006050	500	174 억	1183023	N	N	N	N
23	20230628	110208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1530	16	2	1.06	169638904	111105	77.54	1520	1539	1516	1968	1060	1514	1526.83	3.39	0	49143	1541	1527	1512	1498	1483	1534	1505	174	454	500	1090	1	1	34895243	534	28.87	1.09	12	0.32	53.00	1399.00	2140	20221114	-28.50	1130	20221013	35.40	1721	-11.10	20230620	1357	12.75	20230427	2140	-28.50	20221114	1130	35.40	20221013	3.21	N	006050	500	174 억	1183023	N	N	N	N
24	20230628	100206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1534	20	2	1.32	131805341	86422	60.31	1520	1539	1516	1968	1060	1514	1525.14	3.39	0	46128	1541	1527	1512	1498	1483	1534	1505	174	454	500	1090	1	1	34895243	535	28.94	1.10	12	0.25	53.00	1399.00	2140	20221114	-28.32	1130	20221013	35.75	1721	-10.87	20230620	1357	13.04	20230427	2140	-28.32	20221114	1130	35.75	20221013	3.21	N	006050	500	174 억	1183023	N	N	N	N
25	20230628	090205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1524	10	2	0.66	45203029	29740	20.76	1520	1524	1518	1968	1060	1514	1519.94	3.39	0	25856	1541	1527	1512	1498	1483	1534	1505	174	454	500	1090	1	1	34895243	532	28.75	1.09	12	0.09	53.00	1399.00	2140	20221114	-28.79	1130	20221013	34.87	1721	-11.45	20230620	1357	12.31	20230427	2140	-28.79	20221114	1130	34.87	20221013	3.21	N	006050	500	174 억	1183023	N	N	N	N
26	20230627	160207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1514	7	2	0.46	215226426	142181	43.06	1500	1526	1497	1959	1055	1507	1513.75	3.32	0	25752	1581	1544	1524	1487	1467	1534	1477	174	452	500	1080	1	1	34895243	528	28.57	1.08	12	0.41	53.00	1399.00	2140	20221114	-29.25	1130	20221013	33.98	1721	-12.03	20230620	1357	11.57	20230427	2140	-29.25	20221114	1130	33.98	20221013	3.23	N	006050	500	174 억	1157271	N	N	N	N
27	20230627	150207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1517	10	2	0.66	188291552	124412	37.68	1500	1526	1497	1959	1055	1507	1513.45	3.32	0	24207	1581	1544	1524	1487	1467	1534	1477	174	452	500	1080	1	1	34895243	529	28.62	1.08	12	0.36	53.00	1399.00	2140	20221114	-29.11	1130	20221013	34.25	1721	-11.85	20230620	1357	11.79	20230427	2140	-29.11	20221114	1130	34.25	20221013	3.23	N	006050	500	174 억	1157271	N	N	N	N
28	20230627	140208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1520	13	2	0.86	170414030	112645	34.12	1500	1526	1497	1959	1055	1507	1512.84	3.32	0	24085	1581	1544	1524	1487	1467	1534	1477	174	452	500	1080	1	1	34895243	530	28.68	1.09	12	0.32	53.00	1399.00	2140	20221114	-28.97	1130	20221013	34.51	1721	-11.68	20230620	1357	12.01	20230427	2140	-28.97	20221114	1130	34.51	20221013	3.23	N	006050	500	174 억	1157271	N	N	N	N
29	20230627	130209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1514	7	2	0.46	158012727	104488	31.65	1500	1526	1497	1959	1055	1507	1512.26	3.32	0	24050	1581	1544	1524	1487	1467	1534	1477	174	452	500	1080	1	1	34895243	528	28.57	1.08	12	0.30	53.00	1399.00	2140	20221114	-29.25	1130	20221013	33.98	1721	-12.03	20230620	1357	11.57	20230427	2140	-29.25	20221114	1130	33.98	20221013	3.23	N	006050	500	174 억	1157271	N	N	N	N
30	20230627	120209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1522	15	2	1.00	133298931	88229	26.72	1500	1526	1497	1959	1055	1507	1510.83	3.32	0	18282	1581	1544	1524	1487	1467	1534	1477	174	452	500	1080	1	1	34895243	531	28.72	1.09	12	0.25	53.00	1399.00	2140	20221114	-28.88	1130	20221013	34.69	1721	-11.56	20230620	1357	12.16	20230427	2140	-28.88	20221114	1130	34.69	20221013	3.23	N	006050	500	174 억	1157271	N	N	N	N
31	20230627	110209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1517	10	2	0.66	90994752	60395	18.29	1500	1518	1497	1959	1055	1507	1506.66	3.32	0	18812	1581	1544	1524	1487	1467	1534	1477	174	452	500	1080	1	1	34895243	529	28.62	1.08	12	0.17	53.00	1399.00	2140	20221114	-29.11	1130	20221013	34.25	1721	-11.85	20230620	1357	11.79	20230427	2140	-29.11	20221114	1130	34.25	20221013	3.23	N	006050	500	174 억	1157271	N	N	N	N
32	20230627	100205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1502	-5	5	-0.33	39669074	26395	7.99	1500	1518	1497	1959	1055	1507	1502.90	3.32	0	4036	1581	1544	1524	1487	1467	1534	1477	174	452	500	1080	1	1	34895243	524	28.34	1.07	12	0.08	53.00	1399.00	2140	20221114	-29.81	1130	20221013	32.92	1721	-12.73	20230620	1357	10.69	20230427	2140	-29.81	20221114	1130	32.92	20221013	3.23	N	006050	500	174 억	1157271	N	N	N	N
33	20230627	090206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1506	-1	5	-0.07	9871546	6574	1.99	1500	1507	1497	1959	1055	1507	1501.60	3.32	0	-1668	1581	1544	1524	1487	1467	1534	1477	174	452	500	1080	1	1	34895243	526	28.42	1.08	12	0.02	53.00	1399.00	2140	20221114	-29.63	1130	20221013	33.27	1721	-12.49	20230620	1357	10.98	20230427	2140	-29.63	20221114	1130	33.27	20221013	3.23	N	006050	500	174 억	1157271	N	N	N	N
34	20230626	160206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1507	-14	5	-0.92	500049941	328195	122.20	1561	1561	1504	1977	1065	1521	1523.75	3.38	0	-20871	1535	1528	1514	1507	1493	1531	1510	174	456	500	1090	1	1	34895243	526	28.43	1.08	12	0.94	53.00	1399.00	2140	20221114	-29.58	1130	20221013	33.36	1721	-12.43	20230620	1357	11.05	20230427	2140	-29.58	20221114	1130	33.36	20221013	3.28	N	006050	500	174 억	1178142	N	N	N	N
35	20230626	150207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1512	-9	5	-0.59	447371660	293238	109.18	1561	1561	1509	1977	1065	1521	1525.63	3.38	0	-21820	1535	1528	1514	1507	1493	1531	1510	174	456	500	1090	1	1	34895243	528	28.53	1.08	12	0.84	53.00	1399.00	2140	20221114	-29.35	1130	20221013	33.81	1721	-12.14	20230620	1357	11.42	20230427	2140	-29.35	20221114	1130	33.81	20221013	3.28	N	006050	500	174 억	1178142	N	N	N	N
36	20230626	140207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1510	-11	5	-0.72	418899289	274399	102.17	1561	1561	1509	1977	1065	1521	1526.61	3.38	0	-19605	1535	1528	1514	1507	1493	1531	1510	174	456	500	1090	1	1	34895243	527	28.49	1.08	12	0.79	53.00	1399.00	2140	20221114	-29.44	1130	20221013	33.63	1721	-12.26	20230620	1357	11.27	20230427	2140	-29.44	20221114	1130	33.63	20221013	3.28	N	006050	500	174 억	1178142	N	N	N	N
37	20230626	130207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1520	-1	5	-0.07	386832820	253217	94.28	1561	1561	1509	1977	1065	1521	1527.67	3.38	0	-13405	1535	1528	1514	1507	1493	1531	1510	174	456	500	1090	1	1	34895243	530	28.68	1.09	12	0.73	53.00	1399.00	2140	20221114	-28.97	1130	20221013	34.51	1721	-11.68	20230620	1357	12.01	20230427	2140	-28.97	20221114	1130	34.51	20221013	3.28	N	006050	500	174 억	1178142	N	N	N	N
38	20230626	120206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1521	0	3	0.00	360024646	235528	87.69	1561	1561	1509	1977	1065	1521	1528.59	3.38	0	-12630	1535	1528	1514	1507	1493	1531	1510	174	456	500	1090	1	1	34895243	531	28.70	1.09	12	0.67	53.00	1399.00	2140	20221114	-28.93	1130	20221013	34.60	1721	-11.62	20230620	1357	12.09	20230427	2140	-28.93	20221114	1130	34.60	20221013	3.28	N	006050	500	174 억	1178142	N	N	N	N
39	20230626	110206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1522	1	2	0.07	340377440	222605	82.88	1561	1561	1509	1977	1065	1521	1529.06	3.38	0	-11817	1535	1528	1514	1507	1493	1531	1510	174	456	500	1090	1	1	34895243	531	28.72	1.09	12	0.64	53.00	1399.00	2140	20221114	-28.88	1130	20221013	34.69	1721	-11.56	20230620	1357	12.16	20230427	2140	-28.88	20221114	1130	34.69	20221013	3.28	N	006050	500	174 억	1178142	N	N	N	N
40	20230626	100206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1525	4	2	0.26	311043844	203360	75.72	1561	1561	1509	1977	1065	1521	1529.52	3.38	0	-13215	1535	1528	1514	1507	1493	1531	1510	174	456	500	1090	1	1	34895243	532	28.77	1.09	12	0.58	53.00	1399.00	2140	20221114	-28.74	1130	20221013	34.96	1721	-11.39	20230620	1357	12.38	20230427	2140	-28.74	20221114	1130	34.96	20221013	3.28	N	006050	500	174 억	1178142	N	N	N	N
41	20230626	090206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1531	10	2	0.66	14245532	9187	3.42	1561	1561	1530	1977	1065	1521	1550.62	3.38	0	-1509	1535	1528	1514	1507	1493	1531	1510	174	456	500	1090	1	1	34895243	534	28.89	1.09	12	0.03	53.00	1399.00	2140	20221114	-28.46	1130	20221013	35.49	1721	-11.04	20230620	1357	12.82	20230427	2140	-28.46	20221114	1130	35.49	20221013	3.28	N	006050	500	174 억	1178142	N	N	N	N
42	20230623	152843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1519	-3	5	-0.20	390842174	259536	109.24	1511	1521	1500	1978	1066	1522	1505.91	3.35	0	8332	1542	1532	1516	1506	1490	1535	1509	174	456	500	1090	1	1	34895243	530	28.66	1.09	12	0.74	53.00	1399.00	2140	20221114	-29.02	1130	20221013	34.42	1721	-11.74	20230620	1357	11.94	20230427	2140	-29.02	20221114	1130	34.42	20221013	3.33	N	006050	500	174 억	1168556	N	N	N	N
43	20230623	140151	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1507	-15	5	-0.99	238940344	158644	66.78	1511	1521	1500	1978	1066	1522	1506.12	3.35	0	8914	1542	1532	1516	1506	1490	1535	1509	174	456	500	1090	1	1	34895243	526	28.43	1.08	12	0.45	53.00	1399.00	2140	20221114	-29.58	1130	20221013	33.36	1721	-12.43	20230620	1357	11.05	20230427	2140	-29.58	20221114	1130	33.36	20221013	3.33	N	006050	500	174 억	1168556	N	N	N	N
44	20230622	161019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1522	2	2	0.13	340816178	225955	24.00	1522	1526	1500	1976	1064	1520	1508.33	3.32	0	9149	1607	1563	1520	1476	1433	1585	1498	174	456	500	1090	1	1	34895243	531	28.72	1.09	12	0.65	53.00	1399.00	2140	20221114	-28.88	1130	20221013	34.69	1721	-11.56	20230620	1357	12.16	20230427	2140	-28.88	20221114	1130	34.69	20221013	3.56	N	006050	500	174 억	1159006	N	N	N	N
45	20230622	150150	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1515	-5	5	-0.33	309013221	204955	21.77	1522	1526	1500	1976	1064	1520	1507.71	3.32	0	9770	1607	1563	1520	1476	1433	1585	1498	174	456	500	1090	1	1	34895243	529	28.58	1.08	12	0.59	53.00	1399.00	2140	20221114	-29.21	1130	20221013	34.07	1721	-11.97	20230620	1357	11.64	20230427	2140	-29.21	20221114	1130	34.07	20221013	3.56	N	006050	500	174 억	1159006	N	N	N	N
46	20230622	140752	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1509	-11	5	-0.72	222776001	147693	15.68	1522	1526	1500	1976	1064	1520	1508.37	3.32	0	10189	1607	1563	1520	1476	1433	1585	1498	174	456	500	1090	1	1	34895243	527	28.47	1.08	12	0.42	53.00	1399.00	2140	20221114	-29.49	1130	20221013	33.54	1721	-12.32	20230620	1357	11.20	20230427	2140	-29.49	20221114	1130	33.54	20221013	3.56	N	006050	500	174 억	1159006	N	N	N	N
47	20230622	130909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1508	-12	5	-0.79	190171064	126026	13.38	1522	1526	1500	1976	1064	1520	1508.98	3.32	0	3747	1607	1563	1520	1476	1433	1585	1498	174	456	500	1090	1	1	34895243	526	28.45	1.08	12	0.36	53.00	1399.00	2140	20221114	-29.53	1130	20221013	33.45	1721	-12.38	20230620	1357	11.13	20230427	2140	-29.53	20221114	1130	33.45	20221013	3.56	N	006050	500	174 억	1159006	N	N	N	N
48	20230622	120221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1511	-9	5	-0.59	163492732	108318	11.50	1522	1526	1500	1976	1064	1520	1509.37	3.32	0	-2106	1607	1563	1520	1476	1433	1585	1498	174	456	500	1090	1	1	34895243	527	28.51	1.08	12	0.31	53.00	1399.00	2140	20221114	-29.39	1130	20221013	33.72	1721	-12.20	20230620	1357	11.35	20230427	2140	-29.39	20221114	1130	33.72	20221013	3.56	N	006050	500	174 억	1159006	N	N	N	N
49	20230622	110344	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1513	-7	5	-0.46	124288585	82291	8.74	1522	1526	1500	1976	1064	1520	1510.35	3.32	0	-15394	1607	1563	1520	1476	1433	1585	1498	174	456	500	1090	1	1	34895243	528	28.55	1.08	12	0.24	53.00	1399.00	2140	20221114	-29.30	1130	20221013	33.89	1721	-12.09	20230620	1357	11.50	20230427	2140	-29.30	20221114	1130	33.89	20221013	3.56	N	006050	500	174 억	1159006	N	N	N	N
50	20230622	100619	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1507	-13	5	-0.86	89126025	58947	6.26	1522	1526	1502	1976	1064	1520	1511.96	3.32	0	-20035	1607	1563	1520	1476	1433	1585	1498	174	456	500	1090	1	1	34895243	526	28.43	1.08	12	0.17	53.00	1399.00	2140	20221114	-29.58	1130	20221013	33.36	1721	-12.43	20230620	1357	11.05	20230427	2140	-29.58	20221114	1130	33.36	20221013	3.56	N	006050	500	174 억	1159006	N	N	N	N
51	20230622	090937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1513	-7	5	-0.46	16030207	10561	1.12	1522	1526	1510	1976	1064	1520	1517.86	3.32	0	-6523	1607	1563	1520	1476	1433	1585	1498	174	456	500	1090	1	1	34895243	528	28.55	1.08	12	0.03	53.00	1399.00	2140	20221114	-29.30	1130	20221013	33.89	1721	-12.09	20230620	1357	11.50	20230427	2140	-29.30	20221114	1130	33.89	20221013	3.56	N	006050	500	174 억	1159006	N	N	N	N
52	20230621	160146	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1520	33	2	2.22	1425111174	938214	21.15	1495	1564	1477	1933	1041	1487	1519.00	2.93	0	127587	1801	1643	1563	1405	1325	1604	1366	174	446	500	1070	1	1	34895243	530	28.68	1.09	12	2.69	53.00	1399.00	2140	20221114	-28.97	1130	20221013	34.51	1721	-11.68	20230620	1357	12.01	20230427	2140	-28.97	20221114	1130	34.51	20221013	3.56	N	006050	500	174 억	1023139	N	N	N	N
53	20230621	151005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1516	29	2	1.95	1376643855	906293	20.43	1495	1564	1477	1933	1041	1487	1519.02	2.93	0	128610	1801	1643	1563	1405	1325	1604	1366	174	446	500	1070	1	1	34895243	529	28.60	1.08	12	2.60	53.00	1399.00	2140	20221114	-29.16	1130	20221013	34.16	1721	-11.91	20230620	1357	11.72	20230427	2140	-29.16	20221114	1130	34.16	20221013	3.56	N	006050	500	174 억	1023139	N	N	N	N
54	20230621	140214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1522	35	2	2.35	1259595073	828955	18.69	1495	1564	1477	1933	1041	1487	1519.54	2.93	0	119140	1801	1643	1563	1405	1325	1604	1366	174	446	500	1070	1	1	34895243	531	28.72	1.09	12	2.38	53.00	1399.00	2140	20221114	-28.88	1130	20221013	34.69	1721	-11.56	20230620	1357	12.16	20230427	2140	-28.88	20221114	1130	34.69	20221013	3.56	N	006050	500	174 억	1023139	N	N	N	N
55	20230621	130923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1524	37	2	2.49	1225457470	806584	18.18	1495	1564	1477	1933	1041	1487	1519.36	2.93	0	119211	1801	1643	1563	1405	1325	1604	1366	174	446	500	1070	1	1	34895243	532	28.75	1.09	12	2.31	53.00	1399.00	2140	20221114	-28.79	1130	20221013	34.87	1721	-11.45	20230620	1357	12.31	20230427	2140	-28.79	20221114	1130	34.87	20221013	3.56	N	006050	500	174 억	1023139	N	N	N	N
56	20230621	120829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1525	38	2	2.56	1131377833	744686	16.79	1495	1564	1477	1933	1041	1487	1519.31	2.93	0	103297	1801	1643	1563	1405	1325	1604	1366	174	446	500	1070	1	1	34895243	532	28.77	1.09	12	2.13	53.00	1399.00	2140	20221114	-28.74	1130	20221013	34.96	1721	-11.39	20230620	1357	12.38	20230427	2140	-28.74	20221114	1130	34.96	20221013	3.56	N	006050	500	174 억	1023139	N	N	N	N
57	20230621	110525	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1517	30	2	2.02	538408837	359429	8.10	1495	1524	1477	1933	1041	1487	1497.99	2.93	0	63615	1801	1643	1563	1405	1325	1604	1366	174	446	500	1070	1	1	34895243	529	28.62	1.08	12	1.03	53.00	1399.00	2140	20221114	-29.11	1130	20221013	34.25	1721	-11.85	20230620	1357	11.79	20230427	2140	-29.11	20221114	1130	34.25	20221013	3.56	N	006050	500	174 억	1023139	N	N	N	N
58	20230621	100712	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1497	10	2	0.67	379404194	254070	5.73	1495	1513	1477	1933	1041	1487	1493.33	2.93	0	37717	1801	1643	1563	1405	1325	1604	1366	174	446	500	1070	1	1	34895243	522	28.25	1.07	12	0.73	53.00	1399.00	2140	20221114	-30.05	1130	20221013	32.48	1721	-13.02	20230620	1357	10.32	20230427	2140	-30.05	20221114	1130	32.48	20221013	3.56	N	006050	500	174 억	1023139	N	N	N	N
59	20230621	090347	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1504	17	2	1.14	87873607	58671	1.32	1495	1506	1487	1933	1041	1487	1497.92	2.93	0	1643	1801	1643	1563	1405	1325	1604	1366	174	446	500	1070	1	1	34895243	525	28.38	1.08	12	0.17	53.00	1399.00	2140	20221114	-29.72	1130	20221013	33.10	1721	-12.61	20230620	1357	10.83	20230427	2140	-29.72	20221114	1130	33.10	20221013	3.56	N	006050	500	174 억	1023139	N	N	N	N
60	20230620	160415	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1487	13	2	0.88	7015623985	4421832	2190.08	1647	1721	1483	1916	1032	1474	1586.68	4.20	0	-441877	1496	1484	1462	1450	1428	1491	1457	174	442	500	1060	1	1	34895243	519	28.06	1.06	12	12.67	53.00	1399.00	2140	20221114	-30.51	1130	20221013	31.59	1721	-13.60	20230620	1357	9.58	20230427	2140	-30.51	20221114	1130	31.59	20221013	3.55	N	006050	500	174 억	1464757	N	N	N	N
61	20230620	150625	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1488	14	2	0.95	6897494075	4342320	2150.70	1647	1721	1484	1916	1032	1474	1588.44	4.20	0	-444014	1496	1484	1462	1450	1428	1491	1457	174	442	500	1060	1	1	34895243	519	28.08	1.06	12	12.44	53.00	1399.00	2140	20221114	-30.47	1130	20221013	31.68	1721	-13.54	20230620	1357	9.65	20230427	2140	-30.47	20221114	1130	31.68	20221013	3.55	N	006050	500	174 억	1464757	N	N	N	N
62	20230620	140129	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1491	17	2	1.15	6741938987	4237947	2099.00	1647	1721	1489	1916	1032	1474	1590.85	4.20	0	-442369	1496	1484	1462	1450	1428	1491	1457	174	442	500	1060	1	1	34895243	520	28.13	1.07	12	12.14	53.00	1399.00	2140	20221114	-30.33	1130	20221013	31.95	1721	-13.36	20230620	1357	9.87	20230427	2140	-30.33	20221114	1130	31.95	20221013	3.55	N	006050	500	174 억	1464757	N	N	N	N
63	20230620	130523	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1499	25	2	1.70	6555603374	4113272	2037.25	1647	1721	1499	1916	1032	1474	1593.77	4.20	0	-439974	1496	1484	1462	1450	1428	1491	1457	174	442	500	1060	1	1	34895243	523	28.28	1.07	12	11.79	53.00	1399.00	2140	20221114	-29.95	1130	20221013	32.65	1721	-12.90	20230620	1357	10.46	20230427	2140	-29.95	20221114	1130	32.65	20221013	3.55	N	006050	500	174 억	1464757	N	N	N	N
64	20230620	120609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1514	40	2	2.71	6181900462	3864967	1914.27	1647	1721	1506	1916	1032	1474	1599.47	4.20	0	-432510	1496	1484	1462	1450	1428	1491	1457	174	442	500	1060	1	1	34895243	528	28.57	1.08	12	11.08	53.00	1399.00	2140	20221114	-29.25	1130	20221013	33.98	1721	-12.03	20230620	1357	11.57	20230427	2140	-29.25	20221114	1130	33.98	20221013	3.55	N	006050	500	174 억	1464757	N	N	N	N
65	20230620	110459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1518	44	2	2.99	5955915376	3716179	1840.58	1647	1721	1506	1916	1032	1474	1602.70	4.20	0	-417796	1496	1484	1462	1450	1428	1491	1457	174	442	500	1060	1	1	34895243	530	28.64	1.09	12	10.65	53.00	1399.00	2140	20221114	-29.07	1130	20221013	34.34	1721	-11.80	20230620	1357	11.86	20230427	2140	-29.07	20221114	1130	34.34	20221013	3.55	N	006050	500	174 억	1464757	N	N	N	N
66	20230620	100255	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1514	40	2	2.71	5553824996	3451088	1709.28	1647	1721	1506	1916	1032	1474	1609.30	4.20	0	-341051	1496	1484	1462	1450	1428	1491	1457	174	442	500	1060	1	1	34895243	528	28.57	1.08	12	9.89	53.00	1399.00	2140	20221114	-29.25	1130	20221013	33.98	1721	-12.03	20230620	1357	11.57	20230427	2140	-29.25	20221114	1130	33.98	20221013	3.55	N	006050	500	174 억	1464757	N	N	N	N
67	20230620	090631	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1606	132	2	8.96	2804843366	1684986	834.55	1647	1721	1581	1916	1032	1474	1664.61	4.20	0	-132325	1496	1484	1462	1450	1428	1491	1457	174	442	500	1060	1	1	34895243	560	30.30	1.15	12	4.83	53.00	1399.00	2140	20221114	-24.95	1130	20221013	42.12	1721	-6.68	20230620	1357	18.35	20230427	2140	-24.95	20221114	1130	42.12	20221013	3.55	N	006050	500	174 억	1464757	N	N	N	N
68	20230619	160431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1474	24	2	1.66	261752772	179120	144.91	1451	1474	1440	1885	1015	1450	1461.32	4.15	0	16164	1472	1461	1443	1432	1414	1466	1437	174	435	500	1040	1	1	34895243	514	27.81	1.05	12	0.51	53.00	1399.00	2140	20221114	-31.12	1130	20221013	30.44	1645	-10.40	20230224	1357	8.62	20230427	2140	-31.12	20221114	1130	30.44	20221013	3.54	N	006050	500	174 억	1448851	N	N	N	N
69	20230619	151000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1470	20	2	1.38	251149104	171916	139.09	1451	1474	1440	1885	1015	1450	1460.88	4.15	0	15195	1472	1461	1443	1432	1414	1466	1437	174	435	500	1040	1	1	34895243	513	27.74	1.05	12	0.49	53.00	1399.00	2140	20221114	-31.31	1130	20221013	30.09	1645	-10.64	20230224	1357	8.33	20230427	2140	-31.31	20221114	1130	30.09	20221013	3.54	N	006050	500	174 억	1448851	N	N	N	N
70	20230619	140249	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1471	21	2	1.45	205873560	141064	114.13	1451	1474	1440	1885	1015	1450	1459.43	4.15	0	11456	1472	1461	1443	1432	1414	1466	1437	174	435	500	1040	1	1	34895243	513	27.75	1.05	12	0.40	53.00	1399.00	2140	20221114	-31.26	1130	20221013	30.18	1645	-10.58	20230224	1357	8.40	20230427	2140	-31.26	20221114	1130	30.18	20221013	3.54	N	006050	500	174 억	1448851	N	N	N	N
71	20230619	130318	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1471	21	2	1.45	157552772	108113	87.47	1451	1474	1440	1885	1015	1450	1457.30	4.15	0	10929	1472	1461	1443	1432	1414	1466	1437	174	435	500	1040	1	1	34895243	513	27.75	1.05	12	0.31	53.00	1399.00	2140	20221114	-31.26	1130	20221013	30.18	1645	-10.58	20230224	1357	8.40	20230427	2140	-31.26	20221114	1130	30.18	20221013	3.54	N	006050	500	174 억	1448851	N	N	N	N
72	20230619	120320	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1463	13	2	0.90	127272395	87481	70.78	1451	1470	1440	1885	1015	1450	1454.86	4.15	0	10589	1472	1461	1443	1432	1414	1466	1437	174	435	500	1040	1	1	34895243	511	27.60	1.05	12	0.25	53.00	1399.00	2140	20221114	-31.64	1130	20221013	29.47	1645	-11.06	20230224	1357	7.81	20230427	2140	-31.64	20221114	1130	29.47	20221013	3.54	N	006050	500	174 억	1448851	N	N	N	N
73	20230619	110948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1463	13	2	0.90	125227067	86083	69.64	1451	1470	1440	1885	1015	1450	1454.72	4.15	0	10839	1472	1461	1443	1432	1414	1466	1437	174	435	500	1040	1	1	34895243	511	27.60	1.05	12	0.25	53.00	1399.00	2140	20221114	-31.64	1130	20221013	29.47	1645	-11.06	20230224	1357	7.81	20230427	2140	-31.64	20221114	1130	29.47	20221013	3.54	N	006050	500	174 억	1448851	N	N	N	N
74	20230619	100825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1466	16	2	1.10	110269073	75880	61.39	1451	1470	1440	1885	1015	1450	1453.20	4.15	0	11662	1472	1461	1443	1432	1414	1466	1437	174	435	500	1040	1	1	34895243	512	27.66	1.05	12	0.22	53.00	1399.00	2140	20221114	-31.50	1130	20221013	29.73	1645	-10.88	20230224	1357	8.03	20230427	2140	-31.50	20221114	1130	29.73	20221013	3.54	N	006050	500	174 억	1448851	N	N	N	N
75	20230619	090806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1450	0	3	0.00	10400894	7172	5.80	1451	1458	1449	1885	1015	1450	1450.21	4.15	0	1336	1472	1461	1443	1432	1414	1466	1437	174	435	500	1040	1	1	34895243	506	27.36	1.04	12	0.02	53.00	1399.00	2140	20221114	-32.24	1130	20221013	28.32	1645	-11.85	20230224	1357	6.85	20230427	2140	-32.24	20221114	1130	28.32	20221013	3.54	N	006050	500	174 억	1448851	N	N	N	N
76	20230616	160206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1450	20	2	1.40	177463513	123225	84.76	1432	1454	1425	1859	1001	1430	1440.15	4.13	0	8097	1462	1446	1434	1418	1406	1444	1416	174	429	500	1020	1	1	34895243	506	27.36	1.04	12	0.35	53.00	1399.00	2140	20221114	-32.24	1130	20221013	28.32	1645	-11.85	20230224	1357	6.85	20230427	2140	-32.24	20221114	1130	28.32	20221013	3.55	N	006050	500	174 억	1440181	N	N	N	N
77	20230616	150847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1449	19	2	1.33	155208753	107844	74.18	1432	1454	1425	1859	1001	1430	1439.20	4.13	0	7556	1462	1446	1434	1418	1406	1444	1416	174	429	500	1020	1	1	34895243	506	27.34	1.04	12	0.31	53.00	1399.00	2140	20221114	-32.29	1130	20221013	28.23	1645	-11.91	20230224	1357	6.78	20230427	2140	-32.29	20221114	1130	28.23	20221013	3.55	N	006050	500	174 억	1440181	N	N	N	N
78	20230616	140537	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1438	8	2	0.56	88430623	61623	42.39	1432	1443	1425	1859	1001	1430	1435.03	4.13	0	1089	1462	1446	1434	1418	1406	1444	1416	174	429	500	1020	1	1	34895243	502	27.13	1.03	12	0.18	53.00	1399.00	2140	20221114	-32.80	1130	20221013	27.26	1645	-12.58	20230224	1357	5.97	20230427	2140	-32.80	20221114	1130	27.26	20221013	3.55	N	006050	500	174 억	1440181	N	N	N	N
79	20230616	130532	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1437	7	2	0.49	72775585	50723	34.89	1432	1443	1425	1859	1001	1430	1434.76	4.13	0	703	1462	1446	1434	1418	1406	1444	1416	174	429	500	1020	1	1	34895243	501	27.11	1.03	12	0.15	53.00	1399.00	2140	20221114	-32.85	1130	20221013	27.17	1645	-12.64	20230224	1357	5.90	20230427	2140	-32.85	20221114	1130	27.17	20221013	3.55	N	006050	500	174 억	1440181	N	N	N	N
80	20230616	120122	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1436	6	2	0.42	65496215	45653	31.40	1432	1443	1425	1859	1001	1430	1434.65	4.13	0	688	1462	1446	1434	1418	1406	1444	1416	174	429	500	1020	1	1	34895243	501	27.09	1.03	12	0.13	53.00	1399.00	2140	20221114	-32.90	1130	20221013	27.08	1645	-12.71	20230224	1357	5.82	20230427	2140	-32.90	20221114	1130	27.08	20221013	3.55	N	006050	500	174 억	1440181	N	N	N	N
81	20230616	110941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1439	9	2	0.63	54708233	38149	26.24	1432	1443	1425	1859	1001	1430	1434.07	4.13	0	151	1462	1446	1434	1418	1406	1444	1416	174	429	500	1020	1	1	34895243	502	27.15	1.03	12	0.11	53.00	1399.00	2140	20221114	-32.76	1130	20221013	27.35	1645	-12.52	20230224	1357	6.04	20230427	2140	-32.76	20221114	1130	27.35	20221013	3.55	N	006050	500	174 억	1440181	N	N	N	N
82	20230616	100613	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1437	7	2	0.49	46372734	32353	22.25	1432	1443	1425	1859	1001	1430	1433.34	4.13	0	133	1462	1446	1434	1418	1406	1444	1416	174	429	500	1020	1	1	34895243	501	27.11	1.03	12	0.09	53.00	1399.00	2140	20221114	-32.85	1130	20221013	27.17	1645	-12.64	20230224	1357	5.90	20230427	2140	-32.85	20221114	1130	27.17	20221013	3.55	N	006050	500	174 억	1440181	N	N	N	N
83	20230616	090332	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1432	2	2	0.14	1045363	730	0.50	1432	1435	1432	1859	1001	1430	1432.00	4.13	0	0	1462	1446	1434	1418	1406	1444	1416	174	429	500	1020	1	1	34895243	500	27.02	1.02	12	0.00	53.00	1399.00	2140	20221114	-33.08	1130	20221013	26.73	1645	-12.95	20230224	1357	5.53	20230427	2140	-33.08	20221114	1130	26.73	20221013	3.55	N	006050	500	174 억	1440181	N	N	N	N
84	20230615	150850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1424	-6	5	-0.42	187519871	131016	123.11	1430	1450	1422	1859	1001	1430	1431.27	4.12	0	5119	1458	1444	1436	1422	1414	1440	1418	174	429	500	1020	1	1	34895243	497	26.87	1.02	12	0.38	53.00	1399.00	2140	20221114	-33.46	1130	20221013	26.02	1645	-13.43	20230224	1357	4.94	20230427	2140	-33.46	20221114	1130	26.02	20221013	3.53	N	006050	500	174 억	1436450	N	N	N	N
85	20230615	140222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1429	-1	5	-0.07	171398786	119712	112.49	1430	1450	1422	1859	1001	1430	1431.76	4.12	0	5703	1458	1444	1436	1422	1414	1440	1418	174	429	500	1020	1	1	34895243	499	26.96	1.02	12	0.34	53.00	1399.00	2140	20221114	-33.22	1130	20221013	26.46	1645	-13.13	20230224	1357	5.31	20230427	2140	-33.22	20221114	1130	26.46	20221013	3.53	N	006050	500	174 억	1436450	N	N	N	N
86	20230615	130711	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1431	1	2	0.07	169760681	118563	111.41	1430	1450	1422	1859	1001	1430	1431.82	4.12	0	5732	1458	1444	1436	1422	1414	1440	1418	174	429	500	1020	1	1	34895243	499	27.00	1.02	12	0.34	53.00	1399.00	2140	20221114	-33.13	1130	20221013	26.64	1645	-13.01	20230224	1357	5.45	20230427	2140	-33.13	20221114	1130	26.64	20221013	3.53	N	006050	500	174 억	1436450	N	N	N	N
87	20230615	120802	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1424	-6	5	-0.42	139699883	97486	91.61	1430	1450	1422	1859	1001	1430	1433.03	4.12	0	6667	1458	1444	1436	1422	1414	1440	1418	174	429	500	1020	1	1	34895243	497	26.87	1.02	12	0.28	53.00	1399.00	2140	20221114	-33.46	1130	20221013	26.02	1645	-13.43	20230224	1357	4.94	20230427	2140	-33.46	20221114	1130	26.02	20221013	3.53	N	006050	500	174 억	1436450	N	N	N	N
88	20230615	110837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1425	-5	5	-0.35	126519198	88225	82.90	1430	1450	1424	1859	1001	1430	1434.05	4.12	0	8565	1458	1444	1436	1422	1414	1440	1418	174	429	500	1020	1	1	34895243	497	26.89	1.02	12	0.25	53.00	1399.00	2140	20221114	-33.41	1130	20221013	26.11	1645	-13.37	20230224	1357	5.01	20230427	2140	-33.41	20221114	1130	26.11	20221013	3.53	N	006050	500	174 억	1436450	N	N	N	N
89	20230611	184750	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1447	9	2	0.63	111067545	76796	130.34	1447	1453	1439	1869	1007	1438	1446.26	4.20	2802	3064	1452	1445	1434	1427	1416	1448	1430	174	431	500	1030	1	1	34895243	505	27.30	1.03	12	0.22	53.00	1399.00	2140	20221114	-32.38	1130	20221013	28.05	1645	-12.04	20230224	1357	6.63	20230427	2140	-32.38	20221114	1130	28.05	20221013	3.50	N	006050	500	174 억	1465433	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History