KissMeData/225530/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160912	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6450	20	2	0.31	135984030	21068	57.59	6430	6600	6400	8350	4510	6430	6454.53	0.91	0	-299	6610	6520	6470	6380	6330	6495	6355	182	1920	500	4750	10	1	36338727	2344	19.43	2.64	12	0.06	332.00	2447.00	7820	20220803	-17.52	5010	20221017	28.74	7370	-12.48	20230413	5330	21.01	20230103	7820	-17.52	20220803	5010	28.74	20221017	2.03	N	225530	500	181 억	331855	N	N	N	N
3	20230630	150913	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6450	20	2	0.31	127702230	19784	54.08	6430	6600	6400	8350	4510	6430	6454.82	0.91	0	-401	6610	6520	6470	6380	6330	6495	6355	182	1920	500	4750	10	1	36338727	2344	19.43	2.64	12	0.05	332.00	2447.00	7820	20220803	-17.52	5010	20221017	28.74	7370	-12.48	20230413	5330	21.01	20230103	7820	-17.52	20220803	5010	28.74	20221017	2.03	N	225530	500	181 억	331855	N	N	N	N
4	20230630	140912	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6430	0	3	0.00	117274840	18166	49.66	6430	6600	6400	8350	4510	6430	6455.73	0.91	0	-452	6610	6520	6470	6380	6330	6495	6355	182	1920	500	4750	10	1	36338727	2337	19.37	2.63	12	0.05	332.00	2447.00	7820	20220803	-17.77	5010	20221017	28.34	7370	-12.75	20230413	5330	20.64	20230103	7820	-17.77	20220803	5010	28.34	20221017	2.03	N	225530	500	181 억	331855	N	N	N	N
5	20230630	130911	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6450	20	2	0.31	108020190	16729	45.73	6430	6600	6400	8350	4510	6430	6457.06	0.91	0	-129	6610	6520	6470	6380	6330	6495	6355	182	1920	500	4750	10	1	36338727	2344	19.43	2.64	12	0.05	332.00	2447.00	7820	20220803	-17.52	5010	20221017	28.74	7370	-12.48	20230413	5330	21.01	20230103	7820	-17.52	20220803	5010	28.74	20221017	2.03	N	225530	500	181 억	331855	N	N	N	N
6	20230630	120908	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6430	0	3	0.00	104298110	16151	44.15	6430	6600	6400	8350	4510	6430	6457.69	0.91	0	76	6610	6520	6470	6380	6330	6495	6355	182	1920	500	4750	10	1	36338727	2337	19.37	2.63	12	0.04	332.00	2447.00	7820	20220803	-17.77	5010	20221017	28.34	7370	-12.75	20230413	5330	20.64	20230103	7820	-17.77	20220803	5010	28.34	20221017	2.03	N	225530	500	181 억	331855	N	N	N	N
7	20230630	110911	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6440	10	2	0.16	100111060	15500	42.37	6430	6600	6400	8350	4510	6430	6458.78	0.91	0	146	6610	6520	6470	6380	6330	6495	6355	182	1920	500	4750	10	1	36338727	2340	19.40	2.63	12	0.04	332.00	2447.00	7820	20220803	-17.65	5010	20221017	28.54	7370	-12.62	20230413	5330	20.83	20230103	7820	-17.65	20220803	5010	28.54	20221017	2.03	N	225530	500	181 억	331855	N	N	N	N
8	20230630	100912	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6450	20	2	0.31	62526020	9646	26.37	6430	6600	6400	8350	4510	6430	6482.07	0.91	0	-3697	6610	6520	6470	6380	6330	6495	6355	182	1920	500	4750	10	1	36338727	2344	19.43	2.64	12	0.03	332.00	2447.00	7820	20220803	-17.52	5010	20221017	28.74	7370	-12.48	20230413	5330	21.01	20230103	7820	-17.52	20220803	5010	28.74	20221017	2.03	N	225530	500	181 억	331855	N	N	N	N
9	20230630	090911	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6480	50	2	0.78	27050700	4160	11.37	6430	6600	6420	8350	4510	6430	6502.57	0.91	0	-1865	6610	6520	6470	6380	6330	6495	6355	182	1920	500	4750	10	1	36338727	2355	19.52	2.65	12	0.01	332.00	2447.00	7820	20220803	-17.14	5010	20221017	29.34	7370	-12.08	20230413	5330	21.58	20230103	7820	-17.14	20220803	5010	29.34	20221017	2.03	N	225530	500	181 억	331855	N	N	N	N
10	20230629	160906	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6430	-80	5	-1.23	236151680	36577	126.61	6510	6560	6420	8460	4560	6510	6456.46	0.93	0	-5715	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4810	10	1	36338727	2337	19.37	2.63	12	0.10	332.00	2447.00	7820	20220803	-17.77	5010	20221017	28.34	7370	-12.75	20230413	5330	20.64	20230103	7820	-17.77	20220803	5010	28.34	20221017	2.10	N	225530	500	181 억	337519	N	N	N	N
11	20230629	150907	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6480	-30	5	-0.46	213123140	32997	114.22	6510	6560	6420	8460	4560	6510	6458.86	0.93	0	-5644	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4810	10	1	36338727	2355	19.52	2.65	12	0.09	332.00	2447.00	7820	20220803	-17.14	5010	20221017	29.34	7370	-12.08	20230413	5330	21.58	20230103	7820	-17.14	20220803	5010	29.34	20221017	2.10	N	225530	500	181 억	337519	N	N	N	N
12	20230629	140904	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6450	-60	5	-0.92	180463800	27938	96.71	6510	6560	6420	8460	4560	6510	6459.44	0.93	0	-5465	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4810	10	1	36338727	2344	19.43	2.64	12	0.08	332.00	2447.00	7820	20220803	-17.52	5010	20221017	28.74	7370	-12.48	20230413	5330	21.01	20230103	7820	-17.52	20220803	5010	28.74	20221017	2.10	N	225530	500	181 억	337519	N	N	N	N
13	20230629	130904	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6450	-60	5	-0.92	141917840	21940	75.95	6510	6560	6420	8460	4560	6510	6468.45	0.93	0	-4654	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4810	10	1	36338727	2344	19.43	2.64	12	0.06	332.00	2447.00	7820	20220803	-17.52	5010	20221017	28.74	7370	-12.48	20230413	5330	21.01	20230103	7820	-17.52	20220803	5010	28.74	20221017	2.10	N	225530	500	181 억	337519	N	N	N	N
14	20230629	120907	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6500	-10	5	-0.15	80794750	12455	43.11	6510	6560	6460	8460	4560	6510	6486.93	0.93	0	-5297	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4810	10	1	36338727	2362	19.58	2.66	12	0.03	332.00	2447.00	7820	20220803	-16.88	5010	20221017	29.74	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5010	29.74	20221017	2.10	N	225530	500	181 억	337519	N	N	N	N
15	20230629	110909	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6470	-40	5	-0.61	64886890	9998	34.61	6510	6560	6460	8460	4560	6510	6489.99	0.93	0	-4146	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4810	10	1	36338727	2351	19.49	2.64	12	0.03	332.00	2447.00	7820	20220803	-17.26	5010	20221017	29.14	7370	-12.21	20230413	5330	21.39	20230103	7820	-17.26	20220803	5010	29.14	20221017	2.10	N	225530	500	181 억	337519	N	N	N	N
16	20230629	100910	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6510	0	3	0.00	34096860	5248	18.17	6510	6560	6470	8460	4560	6510	6497.12	0.93	0	-1043	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4810	10	1	36338727	2366	19.61	2.66	12	0.01	332.00	2447.00	7820	20220803	-16.75	5010	20221017	29.94	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5010	29.94	20221017	2.10	N	225530	500	181 억	337519	N	N	N	N
17	20230629	090823	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6510	0	3	0.00	8187470	1256	4.35	6510	6560	6510	8460	4560	6510	6518.69	0.93	0	7	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4810	10	1	36338727	2366	19.61	2.66	12	0.00	332.00	2447.00	7820	20220803	-16.75	5010	20221017	29.94	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5010	29.94	20221017	2.10	N	225530	500	181 억	337519	N	N	N	N
18	20230628	160855	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6510	40	2	0.62	187033150	28844	91.66	6460	6550	6420	8410	4530	6470	6484.30	0.92	0	3819	6610	6540	6500	6430	6390	6520	6410	182	1940	500	4780	10	1	36338727	2366	19.61	2.66	12	0.08	332.00	2447.00	7820	20220803	-16.75	5010	20221017	29.94	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5010	29.94	20221017	2.11	N	225530	500	181 억	333765	N	N	N	N
19	20230628	150902	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6510	40	2	0.62	174782190	26960	85.67	6460	6550	6420	8410	4530	6470	6483.02	0.92	0	3948	6610	6540	6500	6430	6390	6520	6410	182	1940	500	4780	10	1	36338727	2366	19.61	2.66	12	0.07	332.00	2447.00	7820	20220803	-16.75	5010	20221017	29.94	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5010	29.94	20221017	2.11	N	225530	500	181 억	333765	N	N	N	N
20	20230628	140900	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6520	50	2	0.77	161746970	24951	79.29	6460	6550	6420	8410	4530	6470	6482.58	0.92	0	4032	6610	6540	6500	6430	6390	6520	6410	182	1940	500	4780	10	1	36338727	2369	19.64	2.66	12	0.07	332.00	2447.00	7820	20220803	-16.62	5010	20221017	30.14	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5010	30.14	20221017	2.11	N	225530	500	181 억	333765	N	N	N	N
21	20230628	130900	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6490	20	2	0.31	150560090	23229	73.81	6460	6550	6420	8410	4530	6470	6481.56	0.92	0	2915	6610	6540	6500	6430	6390	6520	6410	182	1940	500	4780	10	1	36338727	2358	19.55	2.65	12	0.06	332.00	2447.00	7820	20220803	-17.01	5010	20221017	29.54	7370	-11.94	20230413	5330	21.76	20230103	7820	-17.01	20220803	5010	29.54	20221017	2.11	N	225530	500	181 억	333765	N	N	N	N
22	20230628	120912	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6530	60	2	0.93	134063550	20691	65.75	6460	6550	6420	8410	4530	6470	6479.32	0.92	0	2267	6610	6540	6500	6430	6390	6520	6410	182	1940	500	4780	10	1	36338727	2373	19.67	2.67	12	0.06	332.00	2447.00	7820	20220803	-16.50	5010	20221017	30.34	7370	-11.40	20230413	5330	22.51	20230103	7820	-16.50	20220803	5010	30.34	20221017	2.11	N	225530	500	181 억	333765	N	N	N	N
23	20230628	110907	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6520	50	2	0.77	125498660	19375	61.57	6460	6550	6420	8410	4530	6470	6477.35	0.92	0	2152	6610	6540	6500	6430	6390	6520	6410	182	1940	500	4780	10	1	36338727	2369	19.64	2.66	12	0.05	332.00	2447.00	7820	20220803	-16.62	5010	20221017	30.14	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5010	30.14	20221017	2.11	N	225530	500	181 억	333765	N	N	N	N
24	20230628	100908	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6530	60	2	0.93	71455680	11083	35.22	6460	6530	6420	8410	4530	6470	6447.32	0.92	0	1978	6610	6540	6500	6430	6390	6520	6410	182	1940	500	4780	10	1	36338727	2373	19.67	2.67	12	0.03	332.00	2447.00	7820	20220803	-16.50	5010	20221017	30.34	7370	-11.40	20230413	5330	22.51	20230103	7820	-16.50	20220803	5010	30.34	20221017	2.11	N	225530	500	181 억	333765	N	N	N	N
25	20230628	090903	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6470	0	3	0.00	40377340	6270	19.92	6460	6510	6420	8410	4530	6470	6439.77	0.92	0	-12	6610	6540	6500	6430	6390	6520	6410	182	1940	500	4780	10	1	36338727	2351	19.49	2.64	12	0.02	332.00	2447.00	7820	20220803	-17.26	5010	20221017	29.14	7370	-12.21	20230413	5330	21.39	20230103	7820	-17.26	20220803	5010	29.14	20221017	2.11	N	225530	500	181 억	333765	N	N	N	N
26	20230627	160902	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6470	-30	5	-0.46	204671500	31470	73.87	6550	6570	6460	8450	4550	6500	6503.76	0.91	0	2227	6633	6566	6503	6436	6373	6535	6405	182	1950	500	4810	10	1	36338727	2351	19.49	2.64	12	0.09	332.00	2447.00	7820	20220803	-17.26	5000	20220624	29.40	7370	-12.21	20230413	5330	21.39	20230103	7820	-17.26	20220803	5010	29.14	20221017	2.15	N	225530	500	181 억	331546	N	N	N	N
27	20230627	150909	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6480	-20	5	-0.31	187591700	28831	67.68	6550	6570	6460	8450	4550	6500	6506.60	0.91	0	2052	6633	6566	6503	6436	6373	6535	6405	182	1950	500	4810	10	1	36338727	2355	19.52	2.65	12	0.08	332.00	2447.00	7820	20220803	-17.14	5000	20220624	29.60	7370	-12.08	20230413	5330	21.58	20230103	7820	-17.14	20220803	5010	29.34	20221017	2.15	N	225530	500	181 억	331546	N	N	N	N
28	20230627	140918	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6500	0	3	0.00	122857460	18825	44.19	6550	6570	6480	8450	4550	6500	6526.29	0.91	0	-1156	6633	6566	6503	6436	6373	6535	6405	182	1950	500	4810	10	1	36338727	2362	19.58	2.66	12	0.05	332.00	2447.00	7820	20220803	-16.88	5000	20220624	30.00	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5010	29.74	20221017	2.15	N	225530	500	181 억	331546	N	N	N	N
29	20230627	130915	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6510	10	2	0.15	109071710	16704	39.21	6550	6570	6480	8450	4550	6500	6529.68	0.91	0	-1156	6633	6566	6503	6436	6373	6535	6405	182	1950	500	4810	10	1	36338727	2366	19.61	2.66	12	0.05	332.00	2447.00	7820	20220803	-16.75	5000	20220624	30.20	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5010	29.94	20221017	2.15	N	225530	500	181 억	331546	N	N	N	N
30	20230627	120917	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6570	70	2	1.08	73549360	11248	26.40	6550	6570	6480	8450	4550	6500	6538.88	0.91	0	-1399	6633	6566	6503	6436	6373	6535	6405	182	1950	500	4810	10	1	36338727	2387	19.79	2.68	12	0.03	332.00	2447.00	7820	20220803	-15.98	5000	20220624	31.40	7370	-10.85	20230413	5330	23.26	20230103	7820	-15.98	20220803	5010	31.14	20221017	2.15	N	225530	500	181 억	331546	N	N	N	N
31	20230627	110925	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6570	70	2	1.08	65807000	10067	23.63	6550	6570	6480	8450	4550	6500	6536.90	0.91	0	-1319	6633	6566	6503	6436	6373	6535	6405	182	1950	500	4810	10	1	36338727	2387	19.79	2.68	12	0.03	332.00	2447.00	7820	20220803	-15.98	5000	20220624	31.40	7370	-10.85	20230413	5330	23.26	20230103	7820	-15.98	20220803	5010	31.14	20221017	2.15	N	225530	500	181 억	331546	N	N	N	N
32	20230627	100858	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6550	50	2	0.77	41862520	6415	15.06	6550	6550	6480	8450	4550	6500	6525.72	0.91	0	-588	6633	6566	6503	6436	6373	6535	6405	182	1950	500	4810	10	1	36338727	2380	19.73	2.68	12	0.02	332.00	2447.00	7820	20220803	-16.24	5000	20220624	31.00	7370	-11.13	20230413	5330	22.89	20230103	7820	-16.24	20220803	5010	30.74	20221017	2.15	N	225530	500	181 억	331546	N	N	N	N
33	20230627	090902	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6540	40	2	0.62	7880780	1213	2.85	6550	6550	6480	8450	4550	6500	6496.93	0.91	0	-679	6633	6566	6503	6436	6373	6535	6405	182	1950	500	4810	10	1	36338727	2377	19.70	2.67	12	0.00	332.00	2447.00	7820	20220803	-16.37	5000	20220624	30.80	7370	-11.26	20230413	5330	22.70	20230103	7820	-16.37	20220803	5010	30.54	20221017	2.15	N	225530	500	181 억	331546	N	N	N	N
34	20230626	160902	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6500	30	2	0.46	276634440	42479	91.79	6560	6570	6440	8410	4530	6470	6512.34	0.90	0	3032	6636	6552	6466	6382	6296	6595	6425	182	1940	500	4780	10	1	36338727	2362	19.58	2.66	12	0.12	332.00	2447.00	7820	20220803	-16.88	5000	20220624	30.00	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5010	29.74	20221017	2.13	N	225530	500	181 억	328522	N	N	N	N
35	20230626	150907	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6520	50	2	0.77	269515670	41382	89.42	6560	6570	6440	8410	4530	6470	6512.87	0.90	0	3009	6636	6552	6466	6382	6296	6595	6425	182	1940	500	4780	10	1	36338727	2369	19.64	2.66	12	0.11	332.00	2447.00	7820	20220803	-16.62	5000	20220624	30.40	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5010	30.14	20221017	2.13	N	225530	500	181 억	328522	N	N	N	N
36	20230626	140906	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6500	30	2	0.46	255524920	39227	84.76	6560	6570	6440	8410	4530	6470	6514.01	0.90	0	3191	6636	6552	6466	6382	6296	6595	6425	182	1940	500	4780	10	1	36338727	2362	19.58	2.66	12	0.11	332.00	2447.00	7820	20220803	-16.88	5000	20220624	30.00	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5010	29.74	20221017	2.13	N	225530	500	181 억	328522	N	N	N	N
37	20230626	130859	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6510	40	2	0.62	241364280	37049	80.06	6560	6570	6440	8410	4530	6470	6514.73	0.90	0	3630	6636	6552	6466	6382	6296	6595	6425	182	1940	500	4780	10	1	36338727	2366	19.61	2.66	12	0.10	332.00	2447.00	7820	20220803	-16.75	5000	20220624	30.20	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5010	29.94	20221017	2.13	N	225530	500	181 억	328522	N	N	N	N
38	20230626	120901	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6520	50	2	0.77	223611160	34313	74.14	6560	6570	6440	8410	4530	6470	6516.81	0.90	0	4580	6636	6552	6466	6382	6296	6595	6425	182	1940	500	4780	10	1	36338727	2369	19.64	2.66	12	0.09	332.00	2447.00	7820	20220803	-16.62	5000	20220624	30.40	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5010	30.14	20221017	2.13	N	225530	500	181 억	328522	N	N	N	N
39	20230626	110900	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6490	20	2	0.31	215956580	33135	71.60	6560	6570	6440	8410	4530	6470	6517.48	0.90	0	4432	6636	6552	6466	6382	6296	6595	6425	182	1940	500	4780	10	1	36338727	2358	19.55	2.65	12	0.09	332.00	2447.00	7820	20220803	-17.01	5000	20220624	29.80	7370	-11.94	20230413	5330	21.76	20230103	7820	-17.01	20220803	5010	29.54	20221017	2.13	N	225530	500	181 억	328522	N	N	N	N
40	20230626	100900	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6530	60	2	0.93	148797920	22837	49.35	6560	6570	6440	8410	4530	6470	6515.65	0.90	0	3496	6636	6552	6466	6382	6296	6595	6425	182	1940	500	4780	10	1	36338727	2373	19.67	2.67	12	0.06	332.00	2447.00	7820	20220803	-16.50	5000	20220624	30.60	7370	-11.40	20230413	5330	22.51	20230103	7820	-16.50	20220803	5010	30.34	20221017	2.13	N	225530	500	181 억	328522	N	N	N	N
41	20230626	090904	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6490	20	2	0.31	27577000	4253	9.19	6560	6560	6460	8410	4530	6470	6484.13	0.90	0	-2083	6636	6552	6466	6382	6296	6595	6425	182	1940	500	4780	10	1	36338727	2358	19.55	2.65	12	0.01	332.00	2447.00	7820	20220803	-17.01	5000	20220624	29.80	7370	-11.94	20230413	5330	21.76	20230103	7820	-17.01	20220803	5010	29.54	20221017	2.13	N	225530	500	181 억	328522	N	N	N	N
42	20230623	182010	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6470	30	2	0.47	298255400	46279	91.16	6460	6550	6380	8370	4510	6440	6444.66	0.91	0	-3199	6620	6530	6480	6390	6340	6505	6365	182	1930	500	4760	10	1	36338727	2351	19.49	2.64	12	0.13	332.00	2447.00	7820	20220803	-17.26	5000	20220624	29.40	7370	-12.21	20230413	5330	21.39	20230103	7820	-17.26	20220803	5000	29.40	20220624	2.15	N	225530	500	181 억	331729	N	N	N	N
43	20230623	140723	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6430	-10	5	-0.16	239599090	37218	73.31	6460	6550	6380	8370	4510	6440	6437.72	0.91	0	2059	6620	6530	6480	6390	6340	6505	6365	182	1930	500	4760	10	1	36338727	2337	19.37	2.63	12	0.10	332.00	2447.00	7820	20220803	-17.77	5000	20220624	28.60	7370	-12.75	20230413	5330	20.64	20230103	7820	-17.77	20220803	5000	28.60	20220624	2.15	N	225530	500	181 억	331729	N	N	N	N
44	20230622	160414	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6440	-90	5	-1.38	321248690	49569	82.63	6530	6570	6430	8480	4580	6530	6480.84	0.91	0	2116	6676	6602	6526	6452	6376	6640	6490	182	1950	500	4830	10	1	36338727	2340	19.40	2.63	12	0.14	332.00	2447.00	7820	20220803	-17.65	5000	20220624	28.80	7370	-12.62	20230413	5330	20.83	20230103	7820	-17.65	20220803	5000	28.80	20220624	2.09	N	225530	500	181 억	329555	N	N	N	N
45	20230622	150406	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6470	-60	5	-0.92	300777660	46392	77.34	6530	6570	6430	8480	4580	6530	6483.39	0.91	0	2206	6676	6602	6526	6452	6376	6640	6490	182	1950	500	4830	10	1	36338727	2351	19.49	2.64	12	0.13	332.00	2447.00	7820	20220803	-17.26	5000	20220624	29.40	7370	-12.21	20230413	5330	21.39	20230103	7820	-17.26	20220803	5000	29.40	20220624	2.09	N	225530	500	181 억	329555	N	N	N	N
46	20230622	140635	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6500	-30	5	-0.46	249795530	38489	64.16	6530	6570	6460	8480	4580	6530	6490.05	0.91	0	3793	6676	6602	6526	6452	6376	6640	6490	182	1950	500	4830	10	1	36338727	2362	19.58	2.66	12	0.11	332.00	2447.00	7820	20220803	-16.88	5000	20220624	30.00	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5000	30.00	20220624	2.09	N	225530	500	181 억	329555	N	N	N	N
47	20230622	130335	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6490	-40	5	-0.61	147775320	22713	37.86	6530	6570	6480	8480	4580	6530	6506.20	0.91	0	-876	6676	6602	6526	6452	6376	6640	6490	182	1950	500	4830	10	1	36338727	2358	19.55	2.65	12	0.06	332.00	2447.00	7820	20220803	-17.01	5000	20220624	29.80	7370	-11.94	20230413	5330	21.76	20230103	7820	-17.01	20220803	5000	29.80	20220624	2.09	N	225530	500	181 억	329555	N	N	N	N
48	20230622	120338	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6520	-10	5	-0.15	113220770	17386	28.98	6530	6570	6480	8480	4580	6530	6512.18	0.91	0	-1206	6676	6602	6526	6452	6376	6640	6490	182	1950	500	4830	10	1	36338727	2369	19.64	2.66	12	0.05	332.00	2447.00	7820	20220803	-16.62	5000	20220624	30.40	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5000	30.40	20220624	2.09	N	225530	500	181 억	329555	N	N	N	N
49	20230622	111007	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6520	-10	5	-0.15	76935580	11819	19.70	6530	6570	6480	8480	4580	6530	6509.48	0.91	0	30	6676	6602	6526	6452	6376	6640	6490	182	1950	500	4830	10	1	36338727	2369	19.64	2.66	12	0.03	332.00	2447.00	7820	20220803	-16.62	5000	20220624	30.40	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5000	30.40	20220624	2.09	N	225530	500	181 억	329555	N	N	N	N
50	20230622	100651	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6510	-20	5	-0.31	60476790	9298	15.50	6530	6570	6480	8480	4580	6530	6504.28	0.91	0	-179	6676	6602	6526	6452	6376	6640	6490	182	1950	500	4830	10	1	36338727	2366	19.61	2.66	12	0.03	332.00	2447.00	7820	20220803	-16.75	5000	20220624	30.20	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5000	30.20	20220624	2.09	N	225530	500	181 억	329555	N	N	N	N
51	20230622	090703	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6510	-20	5	-0.31	7049730	1082	1.80	6530	6530	6490	8480	4580	6530	6515.46	0.91	0	-203	6676	6602	6526	6452	6376	6640	6490	182	1950	500	4830	10	1	36338727	2366	19.61	2.66	12	0.00	332.00	2447.00	7820	20220803	-16.75	5000	20220624	30.20	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5000	30.20	20220624	2.09	N	225530	500	181 억	329555	N	N	N	N
52	20230621	160548	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6530	30	2	0.46	390066240	59986	14.16	6510	6600	6450	8450	4550	6500	6502.38	0.90	0	1842	7300	6900	6660	6260	6020	7100	6460	182	1950	500	4810	10	1	36338727	2373	19.67	2.67	12	0.17	332.00	2447.00	7820	20220803	-16.50	5000	20220624	30.60	7370	-11.40	20230413	5330	22.51	20230103	7820	-16.50	20220803	5000	30.60	20220624	2.10	N	225530	500	181 억	327724	N	N	N	N
53	20230621	150600	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6520	20	2	0.31	359036230	55221	13.04	6510	6600	6450	8450	4550	6500	6501.81	0.90	0	1840	7300	6900	6660	6260	6020	7100	6460	182	1950	500	4810	10	1	36338727	2369	19.64	2.66	12	0.15	332.00	2447.00	7820	20220803	-16.62	5000	20220624	30.40	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5000	30.40	20220624	2.10	N	225530	500	181 억	327724	N	N	N	N
54	20230621	140250	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6510	10	2	0.15	336676690	51780	12.23	6510	6600	6450	8450	4550	6500	6502.06	0.90	0	1846	7300	6900	6660	6260	6020	7100	6460	182	1950	500	4810	10	1	36338727	2366	19.61	2.66	12	0.14	332.00	2447.00	7820	20220803	-16.75	5000	20220624	30.20	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5000	30.20	20220624	2.10	N	225530	500	181 억	327724	N	N	N	N
55	20230621	130845	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6550	50	2	0.77	321096100	49392	11.66	6510	6600	6450	8450	4550	6500	6500.97	0.90	0	2806	7300	6900	6660	6260	6020	7100	6460	182	1950	500	4810	10	1	36338727	2380	19.73	2.68	12	0.14	332.00	2447.00	7820	20220803	-16.24	5000	20220624	31.00	7370	-11.13	20230413	5330	22.89	20230103	7820	-16.24	20220803	5000	31.00	20220624	2.10	N	225530	500	181 억	327724	N	N	N	N
56	20230621	120656	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6530	30	2	0.46	290593330	44712	10.56	6510	6600	6450	8450	4550	6500	6499.22	0.90	0	2570	7300	6900	6660	6260	6020	7100	6460	182	1950	500	4810	10	1	36338727	2373	19.67	2.67	12	0.12	332.00	2447.00	7820	20220803	-16.50	5000	20220624	30.60	7370	-11.40	20230413	5330	22.51	20230103	7820	-16.50	20220803	5000	30.60	20220624	2.10	N	225530	500	181 억	327724	N	N	N	N
57	20230621	110901	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6520	20	2	0.31	243088340	37413	8.83	6510	6600	6450	8450	4550	6500	6497.43	0.90	0	675	7300	6900	6660	6260	6020	7100	6460	182	1950	500	4810	10	1	36338727	2369	19.64	2.66	12	0.10	332.00	2447.00	7820	20220803	-16.62	5000	20220624	30.40	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5000	30.40	20220624	2.10	N	225530	500	181 억	327724	N	N	N	N
58	20230621	100822	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6490	-10	5	-0.15	117957090	18095	4.27	6510	6600	6480	8450	4550	6500	6518.77	0.90	0	-3539	7300	6900	6660	6260	6020	7100	6460	182	1950	500	4810	10	1	36338727	2358	19.55	2.65	12	0.05	332.00	2447.00	7820	20220803	-17.01	5000	20220624	29.80	7370	-11.94	20230413	5330	21.76	20230103	7820	-17.01	20220803	5000	29.80	20220624	2.10	N	225530	500	181 억	327724	N	N	N	N
59	20230621	090853	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6540	40	2	0.62	31371320	4817	1.14	6510	6600	6500	8450	4550	6500	6512.63	0.90	0	-610	7300	6900	6660	6260	6020	7100	6460	182	1950	500	4810	10	1	36338727	2377	19.70	2.67	12	0.01	332.00	2447.00	7820	20220803	-16.37	5000	20220624	30.80	7370	-11.26	20230413	5330	22.70	20230103	7820	-16.37	20220803	5000	30.80	20220624	2.10	N	225530	500	181 억	327724	N	N	N	N
60	20230620	161001	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6500	90	2	1.40	2842183600	422417	2208.49	6420	7060	6420	8330	4490	6410	6728.80	0.97	0	-26073	6476	6442	6376	6342	6276	6460	6360	182	1920	500	4740	10	1	36338727	2362	19.58	2.66	12	1.16	332.00	2447.00	7820	20220803	-16.88	5000	20220624	30.00	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5000	30.00	20220624	2.10	N	225530	500	181 억	353853	N	N	N	N
61	20230620	150138	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6460	50	2	0.78	2792027530	414673	2168.00	6420	7060	6420	8330	4490	6410	6733.08	0.97	0	-26376	6476	6442	6376	6342	6276	6460	6360	182	1920	500	4740	10	1	36338727	2347	19.46	2.64	12	1.14	332.00	2447.00	7820	20220803	-17.39	5000	20220624	29.20	7370	-12.35	20230413	5330	21.20	20230103	7820	-17.39	20220803	5000	29.20	20220624	2.10	N	225530	500	181 억	353853	N	N	N	N
62	20230620	140657	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6530	120	2	1.87	2706868060	401527	2099.27	6420	7060	6420	8330	4490	6410	6741.43	0.97	0	-30023	6476	6442	6376	6342	6276	6460	6360	182	1920	500	4740	10	1	36338727	2373	19.67	2.67	12	1.10	332.00	2447.00	7820	20220803	-16.50	5000	20220624	30.60	7370	-11.40	20230413	5330	22.51	20230103	7820	-16.50	20220803	5000	30.60	20220624	2.10	N	225530	500	181 억	353853	N	N	N	N
63	20230620	130958	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6550	140	2	2.18	2661772380	394613	2063.12	6420	7060	6420	8330	4490	6410	6745.27	0.97	0	-28569	6476	6442	6376	6342	6276	6460	6360	182	1920	500	4740	10	1	36338727	2380	19.73	2.68	12	1.09	332.00	2447.00	7820	20220803	-16.24	5000	20220624	31.00	7370	-11.13	20230413	5330	22.89	20230103	7820	-16.24	20220803	5000	31.00	20220624	2.10	N	225530	500	181 억	353853	N	N	N	N
64	20230620	120910	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6530	120	2	1.87	2531734970	374642	1958.71	6420	7060	6420	8330	4490	6410	6757.74	0.97	0	-28371	6476	6442	6376	6342	6276	6460	6360	182	1920	500	4740	10	1	36338727	2373	19.67	2.67	12	1.03	332.00	2447.00	7820	20220803	-16.50	5000	20220624	30.60	7370	-11.40	20230413	5330	22.51	20230103	7820	-16.50	20220803	5000	30.60	20220624	2.10	N	225530	500	181 억	353853	N	N	N	N
65	20230620	110417	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6550	140	2	2.18	2392827420	353325	1847.26	6420	7060	6420	8330	4490	6410	6772.31	0.97	0	-28514	6476	6442	6376	6342	6276	6460	6360	182	1920	500	4740	10	1	36338727	2380	19.73	2.68	12	0.97	332.00	2447.00	7820	20220803	-16.24	5000	20220624	31.00	7370	-11.13	20230413	5330	22.89	20230103	7820	-16.24	20220803	5000	31.00	20220624	2.10	N	225530	500	181 억	353853	N	N	N	N
66	20230620	100549	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6600	190	2	2.96	2240634370	330100	1725.83	6420	7060	6420	8330	4490	6410	6787.74	0.97	0	-28470	6476	6442	6376	6342	6276	6460	6360	182	1920	500	4740	10	1	36338727	2398	19.88	2.70	12	0.91	332.00	2447.00	7820	20220803	-15.60	5000	20220624	32.00	7370	-10.45	20230413	5330	23.83	20230103	7820	-15.60	20220803	5000	32.00	20220624	2.10	N	225530	500	181 억	353853	N	N	N	N
67	20230620	090210	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6450	40	2	0.62	5641330	875	4.57	6420	6500	6420	8330	4490	6410	6447.23	0.97	0	-573	6476	6442	6376	6342	6276	6460	6360	182	1920	500	4740	10	1	36338727	2344	19.43	2.64	12	0.00	332.00	2447.00	7820	20220803	-17.52	5000	20220624	29.00	7370	-12.48	20230413	5330	21.01	20230103	7820	-17.52	20220803	5000	29.00	20220624	2.10	N	225530	500	181 억	353853	N	N	N	N
68	20230619	160252	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6410	50	2	0.79	121437890	19106	98.58	6360	6410	6310	8260	4460	6360	6355.99	0.98	0	-748	6433	6396	6343	6306	6253	6415	6325	182	1900	500	4700	10	1	36338727	2329	19.31	2.62	12	0.05	332.00	2447.00	7820	20220803	-18.03	5000	20220624	28.20	7370	-13.03	20230413	5330	20.26	20230103	7820	-18.03	20220803	5000	28.20	20220624	2.10	N	225530	500	181 억	354601	N	N	N	N
69	20230619	150454	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6390	30	2	0.47	109143650	17186	88.67	6360	6390	6310	8260	4460	6360	6350.73	0.98	0	-600	6433	6396	6343	6306	6253	6415	6325	182	1900	500	4700	10	1	36338727	2322	19.25	2.61	12	0.05	332.00	2447.00	7820	20220803	-18.29	5000	20220624	27.80	7370	-13.30	20230413	5330	19.89	20230103	7820	-18.29	20220803	5000	27.80	20220624	2.10	N	225530	500	181 억	354601	N	N	N	N
70	20230619	140450	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6390	30	2	0.47	85439890	13461	69.45	6360	6390	6310	8260	4460	6360	6347.22	0.98	0	-860	6433	6396	6343	6306	6253	6415	6325	182	1900	500	4700	10	1	36338727	2322	19.25	2.61	12	0.04	332.00	2447.00	7820	20220803	-18.29	5000	20220624	27.80	7370	-13.30	20230413	5330	19.89	20230103	7820	-18.29	20220803	5000	27.80	20220624	2.10	N	225530	500	181 억	354601	N	N	N	N
71	20230619	130440	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6350	-10	5	-0.16	55844700	8819	45.50	6360	6370	6310	8260	4460	6360	6332.32	0.98	0	211	6433	6396	6343	6306	6253	6415	6325	182	1900	500	4700	10	1	36338727	2308	19.13	2.60	12	0.02	332.00	2447.00	7820	20220803	-18.80	5000	20220624	27.00	7370	-13.84	20230413	5330	19.14	20230103	7820	-18.80	20220803	5000	27.00	20220624	2.10	N	225530	500	181 억	354601	N	N	N	N
72	20230619	120643	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6350	-10	5	-0.16	50030400	7902	40.77	6360	6370	6310	8260	4460	6360	6331.36	0.98	0	211	6433	6396	6343	6306	6253	6415	6325	182	1900	500	4700	10	1	36338727	2308	19.13	2.60	12	0.02	332.00	2447.00	7820	20220803	-18.80	5000	20220624	27.00	7370	-13.84	20230413	5330	19.14	20230103	7820	-18.80	20220803	5000	27.00	20220624	2.10	N	225530	500	181 억	354601	N	N	N	N
73	20230619	110627	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6320	-40	5	-0.63	19337210	3055	15.76	6360	6370	6310	8260	4460	6360	6329.69	0.98	0	-424	6433	6396	6343	6306	6253	6415	6325	182	1900	500	4700	10	1	36338727	2297	19.04	2.58	12	0.01	332.00	2447.00	7820	20220803	-19.18	5000	20220624	26.40	7370	-14.25	20230413	5330	18.57	20230103	7820	-19.18	20220803	5000	26.40	20220624	2.10	N	225530	500	181 억	354601	N	N	N	N
74	20230619	100214	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6330	-30	5	-0.47	17018870	2688	13.87	6360	6370	6310	8260	4460	6360	6331.42	0.98	0	-344	6433	6396	6343	6306	6253	6415	6325	182	1900	500	4700	10	1	36338727	2300	19.07	2.59	12	0.01	332.00	2447.00	7820	20220803	-19.05	5000	20220624	26.60	7370	-14.11	20230413	5330	18.76	20230103	7820	-19.05	20220803	5000	26.60	20220624	2.10	N	225530	500	181 억	354601	N	N	N	N
75	20230619	090750	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6370	10	2	0.16	2085930	328	1.69	6360	6370	6350	8260	4460	6360	6359.54	0.98	0	-203	6433	6396	6343	6306	6253	6415	6325	182	1900	500	4700	10	1	36338727	2315	19.19	2.60	12	0.00	332.00	2447.00	7820	20220803	-18.54	5000	20220624	27.40	7370	-13.57	20230413	5330	19.51	20230103	7820	-18.54	20220803	5000	27.40	20220624	2.10	N	225530	500	181 억	354601	N	N	N	N
76	20230616	160251	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6360	40	2	0.63	122736290	19365	46.59	6320	6380	6290	8210	4430	6320	6338.05	0.97	0	1742	6446	6382	6336	6272	6226	6360	6250	182	1890	500	4670	10	1	36338727	2311	19.16	2.60	12	0.05	332.00	2447.00	7820	20220803	-18.67	5000	20220624	27.20	7370	-13.70	20230413	5330	19.32	20230103	7820	-18.67	20220803	5000	27.20	20220624	2.10	N	225530	500	181 억	352859	N	N	N	N
77	20230616	150152	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6360	40	2	0.63	119118720	18796	45.22	6320	6380	6290	8210	4430	6320	6337.45	0.97	0	1746	6446	6382	6336	6272	6226	6360	6250	182	1890	500	4670	10	1	36338727	2311	19.16	2.60	12	0.05	332.00	2447.00	7820	20220803	-18.67	5000	20220624	27.20	7370	-13.70	20230413	5330	19.32	20230103	7820	-18.67	20220803	5000	27.20	20220624	2.10	N	225530	500	181 억	352859	N	N	N	N
78	20230616	140234	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6350	30	2	0.47	98340600	15522	37.34	6320	6380	6290	8210	4430	6320	6335.56	0.97	0	1756	6446	6382	6336	6272	6226	6360	6250	182	1890	500	4670	10	1	36338727	2308	19.13	2.60	12	0.04	332.00	2447.00	7820	20220803	-18.80	5000	20220624	27.00	7370	-13.84	20230413	5330	19.14	20230103	7820	-18.80	20220803	5000	27.00	20220624	2.10	N	225530	500	181 억	352859	N	N	N	N
79	20230616	130558	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6340	20	2	0.32	61761830	9737	23.43	6320	6380	6290	8210	4430	6320	6343.00	0.97	0	1377	6446	6382	6336	6272	6226	6360	6250	182	1890	500	4670	10	1	36338727	2304	19.10	2.59	12	0.03	332.00	2447.00	7820	20220803	-18.93	5000	20220624	26.80	7370	-13.98	20230413	5330	18.95	20230103	7820	-18.93	20220803	5000	26.80	20220624	2.10	N	225530	500	181 억	352859	N	N	N	N
80	20230616	120130	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6350	30	2	0.47	55249830	8709	20.95	6320	6380	6290	8210	4430	6320	6343.99	0.97	0	1570	6446	6382	6336	6272	6226	6360	6250	182	1890	500	4670	10	1	36338727	2308	19.13	2.60	12	0.02	332.00	2447.00	7820	20220803	-18.80	5000	20220624	27.00	7370	-13.84	20230413	5330	19.14	20230103	7820	-18.80	20220803	5000	27.00	20220624	2.10	N	225530	500	181 억	352859	N	N	N	N
81	20230616	110942	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6350	30	2	0.47	52164730	8223	19.78	6320	6380	6290	8210	4430	6320	6343.76	0.97	0	1570	6446	6382	6336	6272	6226	6360	6250	182	1890	500	4670	10	1	36338727	2308	19.13	2.60	12	0.02	332.00	2447.00	7820	20220803	-18.80	5000	20220624	27.00	7370	-13.84	20230413	5330	19.14	20230103	7820	-18.80	20220803	5000	27.00	20220624	2.10	N	225530	500	181 억	352859	N	N	N	N
82	20230616	101034	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6370	50	2	0.79	41714280	6578	15.83	6320	6380	6290	8210	4430	6320	6341.48	0.97	0	1570	6446	6382	6336	6272	6226	6360	6250	182	1890	500	4670	10	1	36338727	2315	19.19	2.60	12	0.02	332.00	2447.00	7820	20220803	-18.54	5000	20220624	27.40	7370	-13.57	20230413	5330	19.51	20230103	7820	-18.54	20220803	5000	27.40	20220624	2.10	N	225530	500	181 억	352859	N	N	N	N
83	20230616	091035	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6330	10	2	0.16	7407260	1174	2.82	6320	6340	6290	8210	4430	6320	6309.42	0.97	0	481	6446	6382	6336	6272	6226	6360	6250	182	1890	500	4670	10	1	36338727	2300	19.07	2.59	12	0.00	332.00	2447.00	7820	20220803	-19.05	5000	20220624	26.60	7370	-14.11	20230413	5330	18.76	20230103	7820	-19.05	20220803	5000	26.60	20220624	2.10	N	225530	500	181 억	352859	N	N	N	N
84	20230615	150146	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6310	-30	5	-0.47	247503520	39180	41.59	6340	6400	6290	8240	4440	6340	6317.09	0.99	0	-6562	6666	6502	6396	6232	6126	6450	6180	182	1900	500	4690	10	1	36338727	2293	19.01	2.58	12	0.11	332.00	2447.00	7820	20220803	-19.31	5000	20220624	26.20	7370	-14.38	20230413	5330	18.39	20230103	7820	-19.31	20220803	5000	26.20	20220624	2.10	N	225530	500	181 억	359722	N	N	N	N
85	20230615	141001	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6320	-20	5	-0.32	215199940	34055	36.15	6340	6400	6290	8240	4440	6340	6319.19	0.99	0	-6560	6666	6502	6396	6232	6126	6450	6180	182	1900	500	4690	10	1	36338727	2297	19.04	2.58	12	0.09	332.00	2447.00	7820	20220803	-19.18	5000	20220624	26.40	7370	-14.25	20230413	5330	18.57	20230103	7820	-19.18	20220803	5000	26.40	20220624	2.10	N	225530	500	181 억	359722	N	N	N	N
86	20230615	130819	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6330	-10	5	-0.16	192279410	30417	32.29	6340	6400	6290	8240	4440	6340	6321.45	0.99	0	-5033	6666	6502	6396	6232	6126	6450	6180	182	1900	500	4690	10	1	36338727	2300	19.07	2.59	12	0.08	332.00	2447.00	7820	20220803	-19.05	5000	20220624	26.60	7370	-14.11	20230413	5330	18.76	20230103	7820	-19.05	20220803	5000	26.60	20220624	2.10	N	225530	500	181 억	359722	N	N	N	N
87	20230615	120646	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6300	-40	5	-0.63	170672070	26983	28.64	6340	6400	6290	8240	4440	6340	6325.17	0.99	0	-5033	6666	6502	6396	6232	6126	6450	6180	182	1900	500	4690	10	1	36338727	2289	18.98	2.57	12	0.07	332.00	2447.00	7820	20220803	-19.44	5000	20220624	26.00	7370	-14.52	20230413	5330	18.20	20230103	7820	-19.44	20220803	5000	26.00	20220624	2.10	N	225530	500	181 억	359722	N	N	N	N
88	20230615	110857	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6310	-30	5	-0.47	117176560	18485	19.62	6340	6400	6300	8240	4440	6340	6339.01	0.99	0	-3747	6666	6502	6396	6232	6126	6450	6180	182	1900	500	4690	10	1	36338727	2293	19.01	2.58	12	0.05	332.00	2447.00	7820	20220803	-19.31	5000	20220624	26.20	7370	-14.38	20230413	5330	18.39	20230103	7820	-19.31	20220803	5000	26.20	20220624	2.10	N	225530	500	181 억	359722	N	N	N	N
89	20230611	184858	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	6500	50	2	0.78	103321180	15896	34.32	6450	6550	6450	8380	4520	6450	6499.89	0.98	-351	-351	6623	6536	6493	6406	6363	6515	6385	182	1930	500	4770	10	1	36338727	2362	19.58	2.66	12	0.04	332.00	2447.00	7820	20220803	-16.88	5000	20220624	30.00	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5000	30.00	20220624	2.13	N	225530	500	181 억	356695	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History