KissMeData/043910/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1311	-79	5	-5.68	4604249632	3447831	20.66	1362	1370	1311	1807	973	1390	1335.54	1.56	0	-119784	1486	1438	1387	1339	1288	1462	1363	407	417	500	1000	1	1	81379556	1067	262.20	1.56	12	4.24	5.00	838.00	1830	20220810	-28.36	986	20230103	32.96	1565	-16.23	20230111	986	32.96	20230103	1830	-28.36	20220810	986	32.96	20230103	1.96	N	043910	500	406 억	1268217	N	N	N	N
3	20230630	150442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1317	-73	5	-5.25	4218849554	3154622	18.90	1362	1370	1314	1807	973	1390	1337.34	1.56	0	-137848	1486	1438	1387	1339	1288	1462	1363	407	417	500	1000	1	1	81379556	1072	263.40	1.57	12	3.88	5.00	838.00	1830	20220810	-28.03	986	20230103	33.57	1565	-15.85	20230111	986	33.57	20230103	1830	-28.03	20220810	986	33.57	20230103	1.96	N	043910	500	406 억	1268217	N	N	N	N
4	20230630	140440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1321	-69	5	-4.96	3775631055	2817977	16.88	1362	1370	1316	1807	973	1390	1339.82	1.56	0	-144888	1486	1438	1387	1339	1288	1462	1363	407	417	500	1000	1	1	81379556	1075	264.20	1.58	12	3.46	5.00	838.00	1830	20220810	-27.81	986	20230103	33.98	1565	-15.59	20230111	986	33.98	20230103	1830	-27.81	20220810	986	33.98	20230103	1.96	N	043910	500	406 억	1268217	N	N	N	N
5	20230630	130442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1323	-67	5	-4.82	3412495167	2542880	15.24	1362	1370	1322	1807	973	1390	1341.96	1.56	0	-144663	1486	1438	1387	1339	1288	1462	1363	407	417	500	1000	1	1	81379556	1077	264.60	1.58	12	3.12	5.00	838.00	1830	20220810	-27.70	986	20230103	34.18	1565	-15.46	20230111	986	34.18	20230103	1830	-27.70	20220810	986	34.18	20230103	1.96	N	043910	500	406 억	1268217	N	N	N	N
6	20230630	120439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1324	-66	5	-4.75	3177550852	2365313	14.17	1362	1370	1322	1807	973	1390	1343.38	1.56	0	-137558	1486	1438	1387	1339	1288	1462	1363	407	417	500	1000	1	1	81379556	1077	264.80	1.58	12	2.91	5.00	838.00	1830	20220810	-27.65	986	20230103	34.28	1565	-15.40	20230111	986	34.28	20230103	1830	-27.65	20220810	986	34.28	20230103	1.96	N	043910	500	406 억	1268217	N	N	N	N
7	20230630	110440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1333	-57	5	-4.10	2657386364	1974314	11.83	1362	1370	1325	1807	973	1390	1345.96	1.56	0	-125650	1486	1438	1387	1339	1288	1462	1363	407	417	500	1000	1	1	81379556	1085	266.60	1.59	12	2.43	5.00	838.00	1830	20220810	-27.16	986	20230103	35.19	1565	-14.82	20230111	986	35.19	20230103	1830	-27.16	20220810	986	35.19	20230103	1.96	N	043910	500	406 억	1268217	N	N	N	N
8	20230630	100441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1342	-48	5	-3.45	2053757348	1521734	9.12	1362	1370	1333	1807	973	1390	1349.59	1.56	0	-118555	1486	1438	1387	1339	1288	1462	1363	407	417	500	1000	1	1	81379556	1092	268.40	1.60	12	1.87	5.00	838.00	1830	20220810	-26.67	986	20230103	36.11	1565	-14.25	20230111	986	36.11	20230103	1830	-26.67	20220810	986	36.11	20230103	1.96	N	043910	500	406 억	1268217	N	N	N	N
9	20230630	090441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1355	-35	5	-2.52	597052824	439404	2.63	1362	1370	1353	1807	973	1390	1358.72	1.56	0	-45946	1486	1438	1387	1339	1288	1462	1363	407	417	500	1000	1	1	81379556	1103	271.00	1.62	12	0.54	5.00	838.00	1830	20220810	-25.96	986	20230103	37.42	1565	-13.42	20230111	986	37.42	20230103	1830	-25.96	20220810	986	37.42	20230103	1.96	N	043910	500	406 억	1268217	N	N	N	N
10	20230629	160440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1390	19	2	1.39	22999407959	16534319	96.00	1371	1435	1336	1782	960	1371	1391.03	1.58	0	-42620	1459	1414	1372	1327	1285	1437	1350	407	411	500	980	1	1	81379556	1131	278.00	1.66	12	20.32	5.00	838.00	1830	20220810	-24.04	986	20230103	40.97	1565	-11.18	20230111	986	40.97	20230103	1830	-24.04	20220810	986	40.97	20230103	1.88	N	043910	500	406 억	1289686	N	N	N	N
11	20230629	150438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1380	9	2	0.66	22159551026	15929139	92.49	1371	1435	1336	1782	960	1371	1391.15	1.58	0	6145	1459	1414	1372	1327	1285	1437	1350	407	411	500	980	1	1	81379556	1123	276.00	1.65	12	19.57	5.00	838.00	1830	20220810	-24.59	986	20230103	39.96	1565	-11.82	20230111	986	39.96	20230103	1830	-24.59	20220810	986	39.96	20230103	1.88	N	043910	500	406 억	1289686	N	N	N	N
12	20230629	140438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1397	26	2	1.90	19742296893	14190677	82.40	1371	1435	1336	1782	960	1371	1391.24	1.58	0	-73564	1459	1414	1372	1327	1285	1437	1350	407	411	500	980	1	1	81379556	1137	279.40	1.67	12	17.44	5.00	838.00	1830	20220810	-23.66	986	20230103	41.68	1565	-10.73	20230111	986	41.68	20230103	1830	-23.66	20220810	986	41.68	20230103	1.88	N	043910	500	406 억	1289686	N	N	N	N
13	20230629	130437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1349	-22	5	-1.60	6725773340	4917636	28.55	1371	1394	1336	1782	960	1371	1367.68	1.58	0	-111784	1459	1414	1372	1327	1285	1437	1350	407	411	500	980	1	1	81379556	1098	269.80	1.61	12	6.04	5.00	838.00	1830	20220810	-26.28	986	20230103	36.82	1565	-13.80	20230111	986	36.82	20230103	1830	-26.28	20220810	986	36.82	20230103	1.88	N	043910	500	406 억	1289686	N	N	N	N
14	20230629	120439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1356	-15	5	-1.09	6448521004	4712561	27.36	1371	1394	1336	1782	960	1371	1368.36	1.58	0	-64268	1459	1414	1372	1327	1285	1437	1350	407	411	500	980	1	1	81379556	1104	271.20	1.62	12	5.79	5.00	838.00	1830	20220810	-25.90	986	20230103	37.53	1565	-13.35	20230111	986	37.53	20230103	1830	-25.90	20220810	986	37.53	20230103	1.88	N	043910	500	406 억	1289686	N	N	N	N
15	20230629	110438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1362	-9	5	-0.66	6096131941	4453569	25.86	1371	1394	1336	1782	960	1371	1368.81	1.58	0	-68957	1459	1414	1372	1327	1285	1437	1350	407	411	500	980	1	1	81379556	1108	272.40	1.63	12	5.47	5.00	838.00	1830	20220810	-25.57	986	20230103	38.13	1565	-12.97	20230111	986	38.13	20230103	1830	-25.57	20220810	986	38.13	20230103	1.88	N	043910	500	406 억	1289686	N	N	N	N
16	20230629	100439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1385	14	2	1.02	4910287196	3587254	20.83	1371	1394	1336	1782	960	1371	1368.81	1.58	0	-141171	1459	1414	1372	1327	1285	1437	1350	407	411	500	980	1	1	81379556	1127	277.00	1.65	12	4.41	5.00	838.00	1830	20220810	-24.32	986	20230103	40.47	1565	-11.50	20230111	986	40.47	20230103	1830	-24.32	20220810	986	40.47	20230103	1.88	N	043910	500	406 억	1289686	N	N	N	N
17	20230629	090438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1366	-5	5	-0.36	529507545	385715	2.24	1371	1388	1358	1782	960	1371	1372.86	1.58	0	-117938	1459	1414	1372	1327	1285	1437	1350	407	411	500	980	1	1	81379556	1112	273.20	1.63	12	0.47	5.00	838.00	1830	20220810	-25.36	986	20230103	38.54	1565	-12.72	20230111	986	38.54	20230103	1830	-25.36	20220810	986	38.54	20230103	1.88	N	043910	500	406 억	1289686	N	N	N	N
18	20230628	160435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1371	61	2	4.66	23519905119	17088540	257.57	1343	1417	1330	1703	917	1310	1376.36	1.83	0	-170446	1412	1360	1322	1270	1232	1387	1297	407	393	500	940	1	1	81379556	1116	274.20	1.64	12	21.00	5.00	838.00	1830	20220810	-25.08	986	20230103	39.05	1565	-12.40	20230111	986	39.05	20230103	1830	-25.08	20220810	986	39.05	20230103	1.75	N	043910	500	406 억	1486692	N	N	N	N
19	20230628	150436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1371	61	2	4.66	22575385137	16399015	247.18	1343	1417	1330	1703	917	1310	1376.63	1.83	0	-167830	1412	1360	1322	1270	1232	1387	1297	407	393	500	940	1	1	81379556	1116	274.20	1.64	12	20.15	5.00	838.00	1830	20220810	-25.08	986	20230103	39.05	1565	-12.40	20230111	986	39.05	20230103	1830	-25.08	20220810	986	39.05	20230103	1.75	N	043910	500	406 억	1486692	N	N	N	N
20	20230628	140434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1359	49	2	3.74	20821702555	15115874	227.84	1343	1417	1330	1703	917	1310	1377.47	1.83	0	-166598	1412	1360	1322	1270	1232	1387	1297	407	393	500	940	1	1	81379556	1106	271.80	1.62	12	18.57	5.00	838.00	1830	20220810	-25.74	986	20230103	37.83	1565	-13.16	20230111	986	37.83	20230103	1830	-25.74	20220810	986	37.83	20230103	1.75	N	043910	500	406 억	1486692	N	N	N	N
21	20230628	130436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1347	37	2	2.82	20344954892	14764370	222.54	1343	1417	1330	1703	917	1310	1377.98	1.83	0	-183987	1412	1360	1322	1270	1232	1387	1297	407	393	500	940	1	1	81379556	1096	269.40	1.61	12	18.14	5.00	838.00	1830	20220810	-26.39	986	20230103	36.61	1565	-13.93	20230111	986	36.61	20230103	1830	-26.39	20220810	986	36.61	20230103	1.75	N	043910	500	406 억	1486692	N	N	N	N
22	20230628	120411	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1350	40	2	3.05	19835772547	14386680	216.85	1343	1417	1330	1703	917	1310	1378.76	1.83	0	-222624	1412	1360	1322	1270	1232	1387	1297	407	393	500	940	1	1	81379556	1099	270.00	1.61	12	17.68	5.00	838.00	1830	20220810	-26.23	986	20230103	36.92	1565	-13.74	20230111	986	36.92	20230103	1830	-26.23	20220810	986	36.92	20230103	1.75	N	043910	500	406 억	1486692	N	N	N	N
23	20230628	110439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1365	55	2	4.20	18847049604	13660914	205.91	1343	1417	1330	1703	917	1310	1379.63	1.83	0	-158180	1412	1360	1322	1270	1232	1387	1297	407	393	500	940	1	1	81379556	1111	273.00	1.63	12	16.79	5.00	838.00	1830	20220810	-25.41	986	20230103	38.44	1565	-12.78	20230111	986	38.44	20230103	1830	-25.41	20220810	986	38.44	20230103	1.75	N	043910	500	406 억	1486692	N	N	N	N
24	20230628	100439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1361	51	2	3.89	16832415741	12174893	183.51	1343	1417	1330	1703	917	1310	1382.55	1.83	0	-292902	1412	1360	1322	1270	1232	1387	1297	407	393	500	940	1	1	81379556	1108	272.20	1.62	12	14.96	5.00	838.00	1830	20220810	-25.63	986	20230103	38.03	1565	-13.04	20230111	986	38.03	20230103	1830	-25.63	20220810	986	38.03	20230103	1.75	N	043910	500	406 억	1486692	N	N	N	N
25	20230628	090436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1357	47	2	3.59	1098119202	818139	12.33	1343	1357	1330	1703	917	1310	1342.22	1.83	0	-76046	1412	1360	1322	1270	1232	1387	1297	407	393	500	940	1	1	81379556	1104	271.40	1.62	12	1.01	5.00	838.00	1830	20220810	-25.85	986	20230103	37.63	1565	-13.29	20230111	986	37.63	20230103	1830	-25.85	20220810	986	37.63	20230103	1.75	N	043910	500	406 억	1486692	N	N	N	N
26	20230627	160437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1310	1	2	0.08	8494458894	6383107	72.42	1304	1374	1284	1701	917	1309	1330.80	1.90	0	-20798	1423	1365	1323	1265	1223	1395	1295	407	392	500	940	1	1	81379556	1066	262.00	1.56	12	7.84	5.00	838.00	1830	20220810	-28.42	986	20230103	32.86	1565	-16.29	20230111	986	32.86	20230103	1830	-28.42	20220810	986	32.86	20230103	1.75	N	043910	500	406 억	1545413	N	N	N	N
27	20230627	150440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1307	-2	5	-0.15	8326859297	6255008	70.97	1304	1374	1284	1701	917	1309	1331.24	1.90	0	-32161	1423	1365	1323	1265	1223	1395	1295	407	392	500	940	1	1	81379556	1064	261.40	1.56	12	7.69	5.00	838.00	1830	20220810	-28.58	986	20230103	32.56	1565	-16.49	20230111	986	32.56	20230103	1830	-28.58	20220810	986	32.56	20230103	1.75	N	043910	500	406 억	1545413	N	N	N	N
28	20230627	140443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1307	-2	5	-0.15	7977795096	5987993	67.94	1304	1374	1284	1701	917	1309	1332.31	1.90	0	-32774	1423	1365	1323	1265	1223	1395	1295	407	392	500	940	1	1	81379556	1064	261.40	1.56	12	7.36	5.00	838.00	1830	20220810	-28.58	986	20230103	32.56	1565	-16.49	20230111	986	32.56	20230103	1830	-28.58	20220810	986	32.56	20230103	1.75	N	043910	500	406 억	1545413	N	N	N	N
29	20230627	130443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1321	12	2	0.92	7504490478	5627373	63.85	1304	1374	1284	1701	917	1309	1333.58	1.90	0	-60356	1423	1365	1323	1265	1223	1395	1295	407	392	500	940	1	1	81379556	1075	264.20	1.58	12	6.91	5.00	838.00	1830	20220810	-27.81	986	20230103	33.98	1565	-15.59	20230111	986	33.98	20230103	1830	-27.81	20220810	986	33.98	20230103	1.75	N	043910	500	406 억	1545413	N	N	N	N
30	20230627	120445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1321	12	2	0.92	2347431684	1791808	20.33	1304	1329	1284	1701	917	1309	1310.09	1.90	0	56991	1423	1365	1323	1265	1223	1395	1295	407	392	500	940	1	1	81379556	1075	264.20	1.58	12	2.20	5.00	838.00	1830	20220810	-27.81	986	20230103	33.98	1565	-15.59	20230111	986	33.98	20230103	1830	-27.81	20220810	986	33.98	20230103	1.75	N	043910	500	406 억	1545413	N	N	N	N
31	20230627	110444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1325	16	2	1.22	1943555557	1485767	16.86	1304	1329	1284	1701	917	1309	1308.11	1.90	0	48936	1423	1365	1323	1265	1223	1395	1295	407	392	500	940	1	1	81379556	1078	265.00	1.58	12	1.83	5.00	838.00	1830	20220810	-27.60	986	20230103	34.38	1565	-15.34	20230111	986	34.38	20230103	1830	-27.60	20220810	986	34.38	20230103	1.75	N	043910	500	406 억	1545413	N	N	N	N
32	20230627	100434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1316	7	2	0.53	1275005981	978600	11.10	1304	1326	1284	1701	917	1309	1302.88	1.90	0	47206	1423	1365	1323	1265	1223	1395	1295	407	392	500	940	1	1	81379556	1071	263.20	1.57	12	1.20	5.00	838.00	1830	20220810	-28.09	986	20230103	33.47	1565	-15.91	20230111	986	33.47	20230103	1830	-28.09	20220810	986	33.47	20230103	1.75	N	043910	500	406 억	1545413	N	N	N	N
33	20230627	090437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1294	-15	5	-1.15	170970160	131668	1.49	1304	1305	1291	1701	917	1309	1298.35	1.90	0	-13718	1423	1365	1323	1265	1223	1395	1295	407	392	500	940	1	1	81379556	1053	258.80	1.54	12	0.16	5.00	838.00	1830	20220810	-29.29	986	20230103	31.24	1565	-17.32	20230111	986	31.24	20230103	1830	-29.29	20220810	986	31.24	20230103	1.75	N	043910	500	406 억	1545413	N	N	N	N
34	20230626	160436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1309	24	2	1.87	11643670942	8764115	356.37	1290	1381	1281	1670	900	1285	1328.59	2.27	0	-296362	1329	1306	1294	1271	1259	1301	1266	407	385	500	920	1	1	81379556	1065	261.80	1.56	12	10.77	5.00	838.00	1830	20220810	-28.47	986	20230103	32.76	1565	-16.36	20230111	986	32.76	20230103	1830	-28.47	20220810	986	32.76	20230103	1.83	N	043910	500	406 억	1849093	N	N	N	N
35	20230626	150439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1299	14	2	1.09	11334454735	8526901	346.72	1290	1381	1281	1670	900	1285	1329.27	2.27	0	-353137	1329	1306	1294	1271	1259	1301	1266	407	385	500	920	1	1	81379556	1057	259.80	1.55	12	10.48	5.00	838.00	1830	20220810	-29.02	986	20230103	31.74	1565	-17.00	20230111	986	31.74	20230103	1830	-29.02	20220810	986	31.74	20230103	1.83	N	043910	500	406 억	1849093	N	N	N	N
36	20230626	140438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1307	22	2	1.71	10786664935	8106361	329.62	1290	1381	1281	1670	900	1285	1330.65	2.27	0	-441797	1329	1306	1294	1271	1259	1301	1266	407	385	500	920	1	1	81379556	1064	261.40	1.56	12	9.96	5.00	838.00	1830	20220810	-28.58	986	20230103	32.56	1565	-16.49	20230111	986	32.56	20230103	1830	-28.58	20220810	986	32.56	20230103	1.83	N	043910	500	406 억	1849093	N	N	N	N
37	20230626	130437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1308	23	2	1.79	10136644287	7609632	309.42	1290	1381	1281	1670	900	1285	1332.09	2.27	0	-491754	1329	1306	1294	1271	1259	1301	1266	407	385	500	920	1	1	81379556	1064	261.60	1.56	12	9.35	5.00	838.00	1830	20220810	-28.52	986	20230103	32.66	1565	-16.42	20230111	986	32.66	20230103	1830	-28.52	20220810	986	32.66	20230103	1.83	N	043910	500	406 억	1849093	N	N	N	N
38	20230626	120434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1309	24	2	1.87	9786185163	7341721	298.53	1290	1381	1281	1670	900	1285	1332.97	2.27	0	-496195	1329	1306	1294	1271	1259	1301	1266	407	385	500	920	1	1	81379556	1065	261.80	1.56	12	9.02	5.00	838.00	1830	20220810	-28.47	986	20230103	32.76	1565	-16.36	20230111	986	32.76	20230103	1830	-28.47	20220810	986	32.76	20230103	1.83	N	043910	500	406 억	1849093	N	N	N	N
39	20230626	110435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1320	35	2	2.72	8570946555	6415518	260.87	1290	1381	1281	1670	900	1285	1335.98	2.27	0	-475993	1329	1306	1294	1271	1259	1301	1266	407	385	500	920	1	1	81379556	1074	264.00	1.58	12	7.88	5.00	838.00	1830	20220810	-27.87	986	20230103	33.87	1565	-15.65	20230111	986	33.87	20230103	1830	-27.87	20220810	986	33.87	20230103	1.83	N	043910	500	406 억	1849093	N	N	N	N
40	20230626	100435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1314	29	2	2.26	1982873110	1520868	61.84	1290	1330	1281	1670	900	1285	1303.80	2.27	0	-159707	1329	1306	1294	1271	1259	1301	1266	407	385	500	920	1	1	81379556	1069	262.80	1.57	12	1.87	5.00	838.00	1830	20220810	-28.20	986	20230103	33.27	1565	-16.04	20230111	986	33.27	20230103	1830	-28.20	20220810	986	33.27	20230103	1.83	N	043910	500	406 억	1849093	N	N	N	N
41	20230626	090436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1308	23	2	1.79	422096692	324216	13.18	1290	1310	1290	1670	900	1285	1301.98	2.27	0	24594	1329	1306	1294	1271	1259	1301	1266	407	385	500	920	1	1	81379556	1064	261.60	1.56	12	0.40	5.00	838.00	1830	20220810	-28.52	986	20230103	32.66	1565	-16.42	20230111	986	32.66	20230103	1830	-28.52	20220810	986	32.66	20230103	1.83	N	043910	500	406 억	1849093	N	N	N	N
42	20230623	162343	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1285	-18	5	-1.38	3102680306	2398604	40.21	1310	1317	1282	1693	913	1303	1293.53	2.30	0	-21908	1405	1354	1321	1270	1237	1337	1253	407	390	500	930	1	1	81379556	1046	257.00	1.53	12	2.95	5.00	838.00	1830	20220810	-29.78	986	20230103	30.32	1565	-17.89	20230111	986	30.32	20230103	1830	-29.78	20220810	986	30.32	20230103	1.71	N	043910	500	406 억	1870967	N	N	N	N
43	20230623	140349	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1285	-18	5	-1.38	2449433483	1891673	31.71	1310	1317	1282	1693	913	1303	1294.82	2.30	0	-7641	1405	1354	1321	1270	1237	1337	1253	407	390	500	930	1	1	81379556	1046	257.00	1.53	12	2.32	5.00	838.00	1830	20220810	-29.78	986	20230103	30.32	1565	-17.89	20230111	986	30.32	20230103	1830	-29.78	20220810	986	30.32	20230103	1.71	N	043910	500	406 억	1870967	N	N	N	N
44	20230622	160815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1303	-35	5	-2.62	7836689493	5895683	32.85	1321	1372	1288	1739	937	1338	1329.26	1.96	0	279656	1540	1438	1385	1283	1230	1412	1257	407	401	500	960	1	1	81379556	1060	260.60	1.55	12	7.24	5.00	838.00	1830	20220810	-28.80	986	20230103	32.15	1565	-16.74	20230111	986	32.15	20230103	1830	-28.80	20220810	986	32.15	20230103	1.50	N	043910	500	406 억	1593030	N	N	N	N
45	20230622	150454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1307	-31	5	-2.32	7529947314	5660192	31.53	1321	1372	1288	1739	937	1338	1330.33	1.96	0	245420	1540	1438	1385	1283	1230	1412	1257	407	401	500	960	1	1	81379556	1064	261.40	1.56	12	6.96	5.00	838.00	1830	20220810	-28.58	986	20230103	32.56	1565	-16.49	20230111	986	32.56	20230103	1830	-28.58	20220810	986	32.56	20230103	1.50	N	043910	500	406 억	1593030	N	N	N	N
46	20230622	140128	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	-38	5	-2.84	6754352916	5061567	28.20	1321	1372	1291	1739	937	1338	1334.44	1.96	0	173189	1540	1438	1385	1283	1230	1412	1257	407	401	500	960	1	1	81379556	1058	260.00	1.55	12	6.22	5.00	838.00	1830	20220810	-28.96	986	20230103	31.85	1565	-16.93	20230111	986	31.85	20230103	1830	-28.96	20220810	986	31.85	20230103	1.50	N	043910	500	406 억	1593030	N	N	N	N
47	20230622	130110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1298	-40	5	-2.99	6098403700	4555852	25.38	1321	1372	1298	1739	937	1338	1338.59	1.96	0	33753	1540	1438	1385	1283	1230	1412	1257	407	401	500	960	1	1	81379556	1056	259.60	1.55	12	5.60	5.00	838.00	1830	20220810	-29.07	986	20230103	31.64	1565	-17.06	20230111	986	31.64	20230103	1830	-29.07	20220810	986	31.64	20230103	1.50	N	043910	500	406 억	1593030	N	N	N	N
48	20230622	120353	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1310	-28	5	-2.09	5323257708	3961423	22.07	1321	1372	1307	1739	937	1338	1343.78	1.96	0	-47091	1540	1438	1385	1283	1230	1412	1257	407	401	500	960	1	1	81379556	1066	262.00	1.56	12	4.87	5.00	838.00	1830	20220810	-28.42	986	20230103	32.86	1565	-16.29	20230111	986	32.86	20230103	1830	-28.42	20220810	986	32.86	20230103	1.50	N	043910	500	406 억	1593030	N	N	N	N
49	20230622	110351	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1332	-6	5	-0.45	4555377012	3379419	18.83	1321	1372	1307	1739	937	1338	1347.98	1.96	0	-143194	1540	1438	1385	1283	1230	1412	1257	407	401	500	960	1	1	81379556	1084	266.40	1.59	12	4.15	5.00	838.00	1830	20220810	-27.21	986	20230103	35.09	1565	-14.89	20230111	986	35.09	20230103	1830	-27.21	20220810	986	35.09	20230103	1.50	N	043910	500	406 억	1593030	N	N	N	N
50	20230622	100958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1356	18	2	1.35	3812823945	2826898	15.75	1321	1372	1307	1739	937	1338	1348.77	1.96	0	-175721	1540	1438	1385	1283	1230	1412	1257	407	401	500	960	1	1	81379556	1104	271.20	1.62	12	3.47	5.00	838.00	1830	20220810	-25.90	986	20230103	37.53	1565	-13.35	20230111	986	37.53	20230103	1830	-25.90	20220810	986	37.53	20230103	1.50	N	043910	500	406 억	1593030	N	N	N	N
51	20230622	090630	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1337	-1	5	-0.07	890766614	671380	3.74	1321	1351	1307	1739	937	1338	1326.74	1.96	0	52826	1540	1438	1385	1283	1230	1412	1257	407	401	500	960	1	1	81379556	1088	267.40	1.60	12	0.82	5.00	838.00	1830	20220810	-26.94	986	20230103	35.60	1565	-14.57	20230111	986	35.60	20230103	1830	-26.94	20220810	986	35.60	20230103	1.50	N	043910	500	406 억	1593030	N	N	N	N
52	20230621	160713	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1338	-78	5	-5.51	24855721536	17747544	92.06	1445	1487	1332	1840	992	1416	1400.55	3.19	0	-1005052	1492	1454	1411	1373	1330	1432	1351	407	424	500	1010	1	1	81379556	1089	267.60	1.60	12	21.81	5.00	838.00	1830	20220810	-26.89	986	20230103	35.70	1565	-14.50	20230111	986	35.70	20230103	1830	-26.89	20220810	986	35.70	20230103	1.87	N	043910	500	406 억	2595892	N	N	N	N
53	20230621	150947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1339	-77	5	-5.44	24318338182	17345444	89.97	1445	1487	1332	1840	992	1416	1402.00	3.19	0	-1052485	1492	1454	1411	1373	1330	1432	1351	407	424	500	1010	1	1	81379556	1090	267.80	1.60	12	21.31	5.00	838.00	1830	20220810	-26.83	986	20230103	35.80	1565	-14.44	20230111	986	35.80	20230103	1830	-26.83	20220810	986	35.80	20230103	1.87	N	043910	500	406 억	2595892	N	N	N	N
54	20230621	141014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1337	-79	5	-5.58	23386508866	16651066	86.37	1445	1487	1332	1840	992	1416	1404.51	3.19	0	-1116170	1492	1454	1411	1373	1330	1432	1351	407	424	500	1010	1	1	81379556	1088	267.40	1.60	12	20.46	5.00	838.00	1830	20220810	-26.94	986	20230103	35.60	1565	-14.57	20230111	986	35.60	20230103	1830	-26.94	20220810	986	35.60	20230103	1.87	N	043910	500	406 억	2595892	N	N	N	N
55	20230621	130420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1369	-47	5	-3.32	21462252673	15217677	78.93	1445	1487	1340	1840	992	1416	1410.35	3.19	0	-1387546	1492	1454	1411	1373	1330	1432	1351	407	424	500	1010	1	1	81379556	1114	273.80	1.63	12	18.70	5.00	838.00	1830	20220810	-25.19	986	20230103	38.84	1565	-12.52	20230111	986	38.84	20230103	1830	-25.19	20220810	986	38.84	20230103	1.87	N	043910	500	406 억	2595892	N	N	N	N
56	20230621	120524	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1368	-48	5	-3.39	20998812746	14877269	77.17	1445	1487	1340	1840	992	1416	1411.47	3.19	0	-1389143	1492	1454	1411	1373	1330	1432	1351	407	424	500	1010	1	1	81379556	1113	273.60	1.63	12	18.28	5.00	838.00	1830	20220810	-25.25	986	20230103	38.74	1565	-12.59	20230111	986	38.74	20230103	1830	-25.25	20220810	986	38.74	20230103	1.87	N	043910	500	406 억	2595892	N	N	N	N
57	20230621	110227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1350	-66	5	-4.66	18440274637	13007206	67.47	1445	1487	1340	1840	992	1416	1417.70	3.19	0	-1176712	1492	1454	1411	1373	1330	1432	1351	407	424	500	1010	1	1	81379556	1099	270.00	1.61	12	15.98	5.00	838.00	1830	20220810	-26.23	986	20230103	36.92	1565	-13.74	20230111	986	36.92	20230103	1830	-26.23	20220810	986	36.92	20230103	1.87	N	043910	500	406 억	2595892	N	N	N	N
58	20230621	100606	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1375	-41	5	-2.90	15311342613	10691045	55.45	1445	1487	1371	1840	992	1416	1432.17	3.19	0	-1314113	1492	1454	1411	1373	1330	1432	1351	407	424	500	1010	1	1	81379556	1119	275.00	1.64	12	13.14	5.00	838.00	1830	20220810	-24.86	986	20230103	39.45	1565	-12.14	20230111	986	39.45	20230103	1830	-24.86	20220810	986	39.45	20230103	1.87	N	043910	500	406 억	2595892	N	N	N	N
59	20230621	090825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1407	-9	5	-0.64	9825629828	6759209	35.06	1445	1487	1403	1840	992	1416	1453.67	3.19	0	-1018822	1492	1454	1411	1373	1330	1432	1351	407	424	500	1010	1	1	81379556	1145	281.40	1.68	12	8.31	5.00	838.00	1830	20220810	-23.11	986	20230103	42.70	1565	-10.10	20230111	986	42.70	20230103	1830	-23.11	20220810	986	42.70	20230103	1.87	N	043910	500	406 억	2595892	N	N	N	N
60	20230620	160111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1416	-34	5	-2.34	25855608893	18422099	19.67	1424	1449	1368	1885	1015	1450	1403.33	1.53	0	1360542	1739	1594	1385	1240	1031	1667	1313	407	435	500	1040	1	1	81379556	1152	283.20	1.69	12	22.64	5.00	838.00	1830	20220810	-22.62	986	20230103	43.61	1565	-9.52	20230111	986	43.61	20230103	1830	-22.62	20220810	986	43.61	20230103	1.87	N	043910	500	406 억	1244895	N	N	N	N
61	20230620	150318	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1402	-48	5	-3.31	24314094925	17328981	18.50	1424	1449	1368	1885	1015	1450	1402.99	1.53	0	1328238	1739	1594	1385	1240	1031	1667	1313	407	435	500	1040	1	1	81379556	1141	280.40	1.67	12	21.29	5.00	838.00	1830	20220810	-23.39	986	20230103	42.19	1565	-10.42	20230111	986	42.19	20230103	1830	-23.39	20220810	986	42.19	20230103	1.87	N	043910	500	406 억	1244895	N	N	N	N
62	20230620	141018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1405	-45	5	-3.10	22968104984	16369283	17.48	1424	1449	1368	1885	1015	1450	1403.02	1.53	0	1341373	1739	1594	1385	1240	1031	1667	1313	407	435	500	1040	1	1	81379556	1143	281.00	1.68	12	20.11	5.00	838.00	1830	20220810	-23.22	986	20230103	42.49	1565	-10.22	20230111	986	42.49	20230103	1830	-23.22	20220810	986	42.49	20230103	1.87	N	043910	500	406 억	1244895	N	N	N	N
63	20230620	130951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1403	-47	5	-3.24	21356901065	15220019	16.25	1424	1449	1368	1885	1015	1450	1403.10	1.53	0	1339198	1739	1594	1385	1240	1031	1667	1313	407	435	500	1040	1	1	81379556	1142	280.60	1.67	12	18.70	5.00	838.00	1830	20220810	-23.33	986	20230103	42.29	1565	-10.35	20230111	986	42.29	20230103	1830	-23.33	20220810	986	42.29	20230103	1.87	N	043910	500	406 억	1244895	N	N	N	N
64	20230620	120734	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1395	-55	5	-3.79	20332080967	14485987	15.47	1424	1449	1368	1885	1015	1450	1403.45	1.53	0	1321689	1739	1594	1385	1240	1031	1667	1313	407	435	500	1040	1	1	81379556	1135	279.00	1.66	12	17.80	5.00	838.00	1830	20220810	-23.77	986	20230103	41.48	1565	-10.86	20230111	986	41.48	20230103	1830	-23.77	20220810	986	41.48	20230103	1.87	N	043910	500	406 억	1244895	N	N	N	N
65	20230620	110532	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1395	-55	5	-3.79	17659462094	12556799	13.41	1424	1449	1368	1885	1015	1450	1406.24	1.53	0	1124212	1739	1594	1385	1240	1031	1667	1313	407	435	500	1040	1	1	81379556	1135	279.00	1.66	12	15.43	5.00	838.00	1830	20220810	-23.77	986	20230103	41.48	1565	-10.86	20230111	986	41.48	20230103	1830	-23.77	20220810	986	41.48	20230103	1.87	N	043910	500	406 억	1244895	N	N	N	N
66	20230620	100345	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1399	-51	5	-3.52	15431009164	10959456	11.70	1424	1449	1368	1885	1015	1450	1407.87	1.53	0	718176	1739	1594	1385	1240	1031	1667	1313	407	435	500	1040	1	1	81379556	1138	279.80	1.67	12	13.47	5.00	838.00	1830	20220810	-23.55	986	20230103	41.89	1565	-10.61	20230111	986	41.89	20230103	1830	-23.55	20220810	986	41.89	20230103	1.87	N	043910	500	406 억	1244895	N	N	N	N
67	20230620	090944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1386	-64	5	-4.41	5777942250	4072375	4.35	1424	1449	1385	1885	1015	1450	1418.54	1.53	0	179604	1739	1594	1385	1240	1031	1667	1313	407	435	500	1040	1	1	81379556	1128	277.20	1.65	12	5.00	5.00	838.00	1830	20220810	-24.26	986	20230103	40.57	1565	-11.44	20230111	986	40.57	20230103	1830	-24.26	20220810	986	40.57	20230103	1.87	N	043910	500	406 억	1244895	N	N	N	N
68	20230619	160618	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1450	264	2	22.26	128711263178	92264510	8057.84	1187	1530	1176	1541	831	1186	1394.87	2.37	0	-713881	1216	1201	1183	1168	1150	1208	1175	407	355	500	850	1	1	81379556	1180	290.00	1.73	12	113.38	5.00	838.00	1830	20220810	-20.77	986	20230103	47.06	1565	-7.35	20230111	986	47.06	20230103	1830	-20.77	20220810	986	47.06	20230103	1.82	N	043910	500	406 억	1932190	N	N	N	N
69	20230619	150424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1436	250	2	21.08	111135905112	80209293	7005.01	1187	1530	1176	1541	831	1186	1385.58	2.37	0	-645145	1216	1201	1183	1168	1150	1208	1175	407	355	500	850	1	1	81379556	1169	287.20	1.71	12	98.56	5.00	838.00	1830	20220810	-21.53	986	20230103	45.64	1565	-8.24	20230111	986	45.64	20230103	1830	-21.53	20220810	986	45.64	20230103	1.82	N	043910	500	406 억	1932190	N	N	N	N
70	20230619	141029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1327	141	2	11.89	34365188720	26950015	2353.66	1187	1350	1176	1541	831	1186	1275.15	2.37	0	-582653	1216	1201	1183	1168	1150	1208	1175	407	355	500	850	1	1	81379556	1080	265.40	1.58	12	33.12	5.00	838.00	1830	20220810	-27.49	986	20230103	34.58	1565	-15.21	20230111	986	34.58	20230103	1830	-27.49	20220810	986	34.58	20230103	1.82	N	043910	500	406 억	1932190	N	N	N	N
71	20230619	130530	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1219	33	2	2.78	11414278011	9257942	808.53	1187	1279	1176	1541	831	1186	1232.92	2.37	0	-236295	1216	1201	1183	1168	1150	1208	1175	407	355	500	850	1	1	81379556	992	243.80	1.45	12	11.38	5.00	838.00	1830	20220810	-33.39	986	20230103	23.63	1565	-22.11	20230111	986	23.63	20230103	1830	-33.39	20220810	986	23.63	20230103	1.82	N	043910	500	406 억	1932190	N	N	N	N
72	20230619	120130	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1206	20	2	1.69	10950685349	8875340	775.12	1187	1279	1176	1541	831	1186	1233.84	2.37	0	-277861	1216	1201	1183	1168	1150	1208	1175	407	355	500	850	1	1	81379556	981	241.20	1.44	12	10.91	5.00	838.00	1830	20220810	-34.10	986	20230103	22.31	1565	-22.94	20230111	986	22.31	20230103	1830	-34.10	20220810	986	22.31	20230103	1.82	N	043910	500	406 억	1932190	N	N	N	N
73	20230619	111004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1220	34	2	2.87	10394414145	8416658	735.06	1187	1279	1176	1541	831	1186	1234.99	2.37	0	-402422	1216	1201	1183	1168	1150	1208	1175	407	355	500	850	1	1	81379556	993	244.00	1.46	12	10.34	5.00	838.00	1830	20220810	-33.33	986	20230103	23.73	1565	-22.04	20230111	986	23.73	20230103	1830	-33.33	20220810	986	23.73	20230103	1.82	N	043910	500	406 억	1932190	N	N	N	N
74	20230619	100503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1233	47	2	3.96	6128733022	4940023	431.43	1187	1279	1176	1541	831	1186	1240.64	2.37	0	-395950	1216	1201	1183	1168	1150	1208	1175	407	355	500	850	1	1	81379556	1003	246.60	1.47	12	6.07	5.00	838.00	1830	20220810	-32.62	986	20230103	25.05	1565	-21.21	20230111	986	25.05	20230103	1830	-32.62	20220810	986	25.05	20230103	1.82	N	043910	500	406 억	1932190	N	N	N	N
75	20230619	090514	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1181	-5	5	-0.42	42731511	36175	3.16	1187	1190	1176	1541	831	1186	1181.15	2.37	0	-21641	1216	1201	1183	1168	1150	1208	1175	407	355	500	850	1	1	81379556	961	236.20	1.41	12	0.04	5.00	838.00	1830	20220810	-35.46	986	20230103	19.78	1565	-24.54	20230111	986	19.78	20230103	1830	-35.46	20220810	986	19.78	20230103	1.82	N	043910	500	406 억	1932190	N	N	N	N
76	20230616	161034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1186	23	2	1.98	1343545665	1134769	135.15	1168	1198	1165	1511	815	1163	1183.97	2.12	0	205547	1197	1180	1171	1154	1145	1175	1149	407	348	500	830	1	1	81379556	965	237.20	1.42	12	1.39	5.00	838.00	1830	20220810	-35.19	986	20230103	20.28	1565	-24.22	20230111	986	20.28	20230103	1830	-35.19	20220810	986	20.28	20230103	1.81	N	043910	500	406 억	1726935	N	N	N	N
77	20230616	150230	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	22	2	1.89	1265553856	1068927	127.31	1168	1198	1165	1511	815	1163	1183.95	2.12	0	201245	1197	1180	1171	1154	1145	1175	1149	407	348	500	830	1	1	81379556	964	237.00	1.41	12	1.31	5.00	838.00	1830	20220810	-35.25	986	20230103	20.18	1565	-24.28	20230111	986	20.18	20230103	1830	-35.25	20220810	986	20.18	20230103	1.81	N	043910	500	406 억	1726935	N	N	N	N
78	20230616	140952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	22	2	1.89	1205996310	1018593	121.32	1168	1198	1165	1511	815	1163	1183.98	2.12	0	202740	1197	1180	1171	1154	1145	1175	1149	407	348	500	830	1	1	81379556	964	237.00	1.41	12	1.25	5.00	838.00	1830	20220810	-35.25	986	20230103	20.18	1565	-24.28	20230111	986	20.18	20230103	1830	-35.25	20220810	986	20.18	20230103	1.81	N	043910	500	406 억	1726935	N	N	N	N
79	20230616	130133	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1184	21	2	1.81	1090256548	920737	109.66	1168	1198	1165	1511	815	1163	1184.11	2.12	0	189778	1197	1180	1171	1154	1145	1175	1149	407	348	500	830	1	1	81379556	964	236.80	1.41	12	1.13	5.00	838.00	1830	20220810	-35.30	986	20230103	20.08	1565	-24.35	20230111	986	20.08	20230103	1830	-35.30	20220810	986	20.08	20230103	1.81	N	043910	500	406 억	1726935	N	N	N	N
80	20230616	120416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1188	25	2	2.15	1023190303	864248	102.93	1168	1198	1165	1511	815	1163	1183.91	2.12	0	177118	1197	1180	1171	1154	1145	1175	1149	407	348	500	830	1	1	81379556	967	237.60	1.42	12	1.06	5.00	838.00	1830	20220810	-35.08	986	20230103	20.49	1565	-24.09	20230111	986	20.49	20230103	1830	-35.08	20220810	986	20.49	20230103	1.81	N	043910	500	406 억	1726935	N	N	N	N
81	20230616	110305	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1187	24	2	2.06	891149107	752981	89.68	1168	1198	1165	1511	815	1163	1183.49	2.12	0	150775	1197	1180	1171	1154	1145	1175	1149	407	348	500	830	1	1	81379556	966	237.40	1.42	12	0.93	5.00	838.00	1830	20220810	-35.14	986	20230103	20.39	1565	-24.15	20230111	986	20.39	20230103	1830	-35.14	20220810	986	20.39	20230103	1.81	N	043910	500	406 억	1726935	N	N	N	N
82	20230616	100357	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1186	23	2	1.98	678035352	572966	68.24	1168	1198	1165	1511	815	1163	1183.38	2.12	0	108806	1197	1180	1171	1154	1145	1175	1149	407	348	500	830	1	1	81379556	965	237.20	1.42	12	0.70	5.00	838.00	1830	20220810	-35.19	986	20230103	20.28	1565	-24.22	20230111	986	20.28	20230103	1830	-35.19	20220810	986	20.28	20230103	1.81	N	043910	500	406 억	1726935	N	N	N	N
83	20230616	090257	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1166	3	2	0.26	24993021	21357	2.54	1168	1174	1166	1511	815	1163	1170.25	2.12	0	0	1197	1180	1171	1154	1145	1175	1149	407	348	500	830	1	1	81379556	949	233.20	1.39	12	0.03	5.00	838.00	1830	20220810	-36.28	986	20230103	18.26	1565	-25.50	20230111	986	18.26	20230103	1830	-36.28	20220810	986	18.26	20230103	1.81	N	043910	500	406 억	1726935	N	N	N	N
84	20230615	150931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1167	-11	5	-0.93	900424991	768072	50.90	1180	1188	1165	1531	825	1178	1172.32	2.21	0	-58362	1214	1196	1185	1167	1156	1190	1161	407	353	500	840	1	1	81379556	950	233.40	1.39	12	0.94	5.00	838.00	1830	20220810	-36.23	986	20230103	18.36	1565	-25.43	20230111	986	18.36	20230103	1830	-36.23	20220810	986	18.36	20230103	1.92	N	043910	500	406 억	1795956	N	N	N	N
85	20230615	140817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1172	-6	5	-0.51	750613041	639630	42.39	1180	1188	1165	1531	825	1178	1173.51	2.21	0	-52812	1214	1196	1185	1167	1156	1190	1161	407	353	500	840	1	1	81379556	954	234.40	1.40	12	0.79	5.00	838.00	1830	20220810	-35.96	986	20230103	18.86	1565	-25.11	20230111	986	18.86	20230103	1830	-35.96	20220810	986	18.86	20230103	1.92	N	043910	500	406 억	1795956	N	N	N	N
86	20230615	130923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1177	-1	5	-0.08	721562972	614832	40.74	1180	1188	1165	1531	825	1178	1173.59	2.21	0	-47680	1214	1196	1185	1167	1156	1190	1161	407	353	500	840	1	1	81379556	958	235.40	1.40	12	0.76	5.00	838.00	1830	20220810	-35.68	986	20230103	19.37	1565	-24.79	20230111	986	19.37	20230103	1830	-35.68	20220810	986	19.37	20230103	1.92	N	043910	500	406 억	1795956	N	N	N	N
87	20230615	120550	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1171	-7	5	-0.59	646513804	550867	36.51	1180	1188	1165	1531	825	1178	1173.63	2.21	0	-44513	1214	1196	1185	1167	1156	1190	1161	407	353	500	840	1	1	81379556	953	234.20	1.40	12	0.68	5.00	838.00	1830	20220810	-36.01	986	20230103	18.76	1565	-25.18	20230111	986	18.76	20230103	1830	-36.01	20220810	986	18.76	20230103	1.92	N	043910	500	406 억	1795956	N	N	N	N
88	20230615	110403	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1166	-12	5	-1.02	469851163	399391	26.47	1180	1188	1165	1531	825	1178	1176.42	2.21	0	-29887	1214	1196	1185	1167	1156	1190	1161	407	353	500	840	1	1	81379556	949	233.20	1.39	12	0.49	5.00	838.00	1830	20220810	-36.28	986	20230103	18.26	1565	-25.50	20230111	986	18.26	20230103	1830	-36.28	20220810	986	18.26	20230103	1.92	N	043910	500	406 억	1795956	N	N	N	N
89	20230611	184551	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1176	14	2	1.20	947738474	805209	144.24	1163	1193	1163	1510	814	1162	1177.05	2.17	46747	47071	1193	1177	1164	1148	1135	1171	1142	407	348	500	830	1	1	81379556	957	235.20	1.40	12	0.99	5.00	838.00	1925	20220608	-38.91	986	20230103	19.27	1565	-24.86	20230111	986	19.27	20230103	1830	-35.74	20220810	986	19.27	20230103	1.87	N	043910	500	406 억	1762758	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History