KissMeData/075970/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 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	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	20240123	120642	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3690	195	2	5.58	27328535055	7035126	2043.15	3600	4080	3600	4540	2450	3495	3884.58	0.83	-20799	3685	3590	3515	3420	3345	3552	3382	184	1045	1000	2230	5	1	18400000	679	18.27	0.85	12	38.23	202.00	4331.00	6870	20230503	-46.29	3025	20231031	21.98	4080	-9.56	20240123	3440	7.27	20240122	6870	-46.29	20230503	3025	21.98	20231031	7.54	N	075970	1000	184 억	152765	N	N	N	N
3	20240123	110640	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3735	240	2	6.87	25421857880	6519023	1893.27	3600	4080	3600	4540	2450	3495	3899.64	0.83	-70913	3685	3590	3515	3420	3345	3552	3382	184	1045	1000	2230	5	1	18400000	687	18.49	0.86	12	35.43	202.00	4331.00	6870	20230503	-45.63	3025	20231031	23.47	4080	-8.46	20240123	3440	8.58	20240122	6870	-45.63	20230503	3025	23.47	20231031	7.54	N	075970	1000	184 억	152765	N	N	N	N
4	20240123	100640	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3960	465	2	13.30	19725921545	5053609	1467.68	3600	4080	3600	4540	2450	3495	3903.33	0.83	-106632	3685	3590	3515	3420	3345	3552	3382	184	1045	1000	2230	5	1	18400000	729	19.60	0.91	12	27.47	202.00	4331.00	6870	20230503	-42.36	3025	20231031	30.91	4080	-2.94	20240123	3440	15.12	20240122	6870	-42.36	20230503	3025	30.91	20231031	7.54	N	075970	1000	184 억	152765	N	N	N	N
5	20240123	090640	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3755	260	2	7.44	1042723795	282686	82.10	3600	3775	3600	4540	2450	3495	3688.63	0.83	-5950	3685	3590	3515	3420	3345	3552	3382	184	1045	1000	2230	5	1	18400000	691	18.59	0.87	12	1.54	202.00	4331.00	6870	20230503	-45.34	3025	20231031	24.13	4060	-7.51	20240116	3440	9.16	20240122	6870	-45.34	20230503	3025	24.13	20231031	7.54	N	075970	1000	184 억	152765	N	N	N	N
6	20240119	160635	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3590	-130	5	-3.49	1109854710	304207	80.73	3690	3775	3555	4835	2605	3720	3648.52	0.45	-18809	3893	3806	3703	3616	3513	3850	3660	184	1115	1000	2380	5	1	18400000	661	17.77	0.83	12	1.65	202.00	4331.00	6870	20230503	-47.74	3025	20231031	18.68	4060	-11.58	20240116	3525	1.84	20240103	6870	-47.74	20230503	3025	18.68	20231031	7.53	N	075970	1000	184 억	83714	N	N	N	N
7	20240119	150638	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3600	-120	5	-3.23	880605050	240160	63.73	3690	3775	3600	4835	2605	3720	3666.63	0.45	-1990	3893	3806	3703	3616	3513	3850	3660	184	1115	1000	2380	5	1	18400000	662	17.82	0.83	12	1.31	202.00	4331.00	6870	20230503	-47.60	3025	20231031	19.01	4060	-11.33	20240116	3525	2.13	20240103	6870	-47.60	20230503	3025	19.01	20231031	7.53	N	075970	1000	184 억	83714	N	N	N	N
8	20240119	140636	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3610	-110	5	-2.96	672429340	182565	48.45	3690	3775	3610	4835	2605	3720	3683.13	0.45	-3735	3893	3806	3703	3616	3513	3850	3660	184	1115	1000	2380	5	1	18400000	664	17.87	0.83	12	0.99	202.00	4331.00	6870	20230503	-47.45	3025	20231031	19.34	4060	-11.08	20240116	3525	2.41	20240103	6870	-47.45	20230503	3025	19.34	20231031	7.53	N	075970	1000	184 억	83714	N	N	N	N
9	20240119	130636	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3685	-35	5	-0.94	441792395	119348	31.67	3690	3775	3675	4835	2605	3720	3701.64	0.45	-7357	3893	3806	3703	3616	3513	3850	3660	184	1115	1000	2380	5	1	18400000	678	18.24	0.85	12	0.65	202.00	4331.00	6870	20230503	-46.36	3025	20231031	21.82	4060	-9.24	20240116	3525	4.54	20240103	6870	-46.36	20230503	3025	21.82	20231031	7.53	N	075970	1000	184 억	83714	N	N	N	N
10	20240119	120639	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3695	-25	5	-0.67	349060240	94186	24.99	3690	3775	3675	4835	2605	3720	3706.00	0.45	3627	3893	3806	3703	3616	3513	3850	3660	184	1115	1000	2380	5	1	18400000	680	18.29	0.85	12	0.51	202.00	4331.00	6870	20230503	-46.22	3025	20231031	22.15	4060	-8.99	20240116	3525	4.82	20240103	6870	-46.22	20230503	3025	22.15	20231031	7.53	N	075970	1000	184 억	83714	N	N	N	N
11	20240119	110639	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3700	-20	5	-0.54	313185110	84496	22.42	3690	3775	3675	4835	2605	3720	3706.43	0.45	5955	3893	3806	3703	3616	3513	3850	3660	184	1115	1000	2380	5	1	18400000	681	18.32	0.85	12	0.46	202.00	4331.00	6870	20230503	-46.14	3025	20231031	22.31	4060	-8.87	20240116	3525	4.96	20240103	6870	-46.14	20230503	3025	22.31	20231031	7.53	N	075970	1000	184 억	83714	N	N	N	N
12	20240119	100643	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3705	-15	5	-0.40	225295210	60746	16.12	3690	3775	3675	4835	2605	3720	3708.71	0.45	12611	3893	3806	3703	3616	3513	3850	3660	184	1115	1000	2380	5	1	18400000	682	18.34	0.86	12	0.33	202.00	4331.00	6870	20230503	-46.07	3025	20231031	22.48	4060	-8.74	20240116	3525	5.11	20240103	6870	-46.07	20230503	3025	22.48	20231031	7.53	N	075970	1000	184 억	83714	N	N	N	N
13	20240119	090635	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3735	15	2	0.40	82215685	22253	5.91	3690	3775	3675	4835	2605	3720	3694.00	0.45	11040	3893	3806	3703	3616	3513	3850	3660	184	1115	1000	2380	5	1	18400000	687	18.49	0.86	12	0.12	202.00	4331.00	6870	20230503	-45.63	3025	20231031	23.47	4060	-8.00	20240116	3525	5.96	20240103	6870	-45.63	20230503	3025	23.47	20231031	7.53	N	075970	1000	184 억	83714	N	N	N	N
14	20240118	160634	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3720	-10	5	-0.27	1386809590	371763	48.22	3710	3790	3600	4845	2615	3730	3730.36	0.28	32141	3980	3855	3745	3620	3510	3800	3565	184	1115	1000	2380	5	1	18400000	684	18.42	0.86	12	2.02	202.00	4331.00	6870	20230503	-45.85	3025	20231031	22.98	4060	-8.37	20240116	3525	5.53	20240103	6870	-45.85	20230503	3025	22.98	20231031	7.61	N	075970	1000	184 억	52381	N	N	N	N
15	20240118	150635	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3715	-15	5	-0.40	1301447835	348758	45.24	3710	3790	3600	4845	2615	3730	3731.66	0.28	32692	3980	3855	3745	3620	3510	3800	3565	184	1115	1000	2380	5	1	18400000	684	18.39	0.86	12	1.90	202.00	4331.00	6870	20230503	-45.92	3025	20231031	22.81	4060	-8.50	20240116	3525	5.39	20240103	6870	-45.92	20230503	3025	22.81	20231031	7.61	N	075970	1000	184 억	52381	N	N	N	N
16	20240118	140636	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3690	-40	5	-1.07	1230723415	329712	42.77	3710	3790	3600	4845	2615	3730	3732.72	0.28	26808	3980	3855	3745	3620	3510	3800	3565	184	1115	1000	2380	5	1	18400000	679	18.27	0.85	12	1.79	202.00	4331.00	6870	20230503	-46.29	3025	20231031	21.98	4060	-9.11	20240116	3525	4.68	20240103	6870	-46.29	20230503	3025	21.98	20231031	7.61	N	075970	1000	184 억	52381	N	N	N	N
17	20240118	130635	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3780	50	2	1.34	1020130455	273395	35.46	3710	3790	3600	4845	2615	3730	3731.34	0.28	31149	3980	3855	3745	3620	3510	3800	3565	184	1115	1000	2380	5	1	18400000	696	18.71	0.87	12	1.49	202.00	4331.00	6870	20230503	-44.98	3025	20231031	24.96	4060	-6.90	20240116	3525	7.23	20240103	6870	-44.98	20230503	3025	24.96	20231031	7.61	N	075970	1000	184 억	52381	N	N	N	N
18	20240118	120637	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3750	20	2	0.54	970110720	260054	33.73	3710	3790	3600	4845	2615	3730	3730.42	0.28	28389	3980	3855	3745	3620	3510	3800	3565	184	1115	1000	2380	5	1	18400000	690	18.56	0.87	12	1.41	202.00	4331.00	6870	20230503	-45.41	3025	20231031	23.97	4060	-7.64	20240116	3525	6.38	20240103	6870	-45.41	20230503	3025	23.97	20231031	7.61	N	075970	1000	184 억	52381	N	N	N	N
19	20240118	110637	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3720	-10	5	-0.27	850270250	228083	29.59	3710	3790	3600	4845	2615	3730	3727.90	0.28	26276	3980	3855	3745	3620	3510	3800	3565	184	1115	1000	2380	5	1	18400000	684	18.42	0.86	12	1.24	202.00	4331.00	6870	20230503	-45.85	3025	20231031	22.98	4060	-8.37	20240116	3525	5.53	20240103	6870	-45.85	20230503	3025	22.98	20231031	7.61	N	075970	1000	184 억	52381	N	N	N	N
20	20240118	100634	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3780	50	2	1.34	695981710	186980	24.25	3710	3790	3600	4845	2615	3730	3722.22	0.28	28695	3980	3855	3745	3620	3510	3800	3565	184	1115	1000	2380	5	1	18400000	696	18.71	0.87	12	1.02	202.00	4331.00	6870	20230503	-44.98	3025	20231031	24.96	4060	-6.90	20240116	3525	7.23	20240103	6870	-44.98	20230503	3025	24.96	20231031	7.61	N	075970	1000	184 억	52381	N	N	N	N
21	20240118	090634	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3675	-55	5	-1.47	61519790	16665	2.16	3710	3715	3675	4845	2615	3730	3691.51	0.28	389	3980	3855	3745	3620	3510	3800	3565	184	1115	1000	2380	5	1	18400000	676	18.19	0.85	12	0.09	202.00	4331.00	6870	20230503	-46.51	3025	20231031	21.49	4060	-9.48	20240116	3525	4.26	20240103	6870	-46.51	20230503	3025	21.49	20231031	7.61	N	075970	1000	184 억	52381	N	N	N	N
22	20240117	160633	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3730	-50	5	-1.32	2857344540	757311	28.15	3800	3870	3635	4910	2650	3780	3773.18	0.29	1890	4203	3991	3848	3636	3493	4097	3742	184	1130	1000	2410	5	1	18400000	686	18.47	0.86	12	4.12	202.00	4331.00	6870	20230503	-45.71	3025	20231031	23.31	4060	-8.13	20240116	3525	5.82	20240103	6870	-45.71	20230503	3025	23.31	20231031	7.59	N	075970	1000	184 억	53581	N	N	N	N
23	20240117	150636	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3715	-65	5	-1.72	2734045870	724257	26.93	3800	3870	3635	4910	2650	3780	3774.94	0.29	-111	4203	3991	3848	3636	3493	4097	3742	184	1130	1000	2410	5	1	18400000	684	18.39	0.86	12	3.94	202.00	4331.00	6870	20230503	-45.92	3025	20231031	22.81	4060	-8.50	20240116	3525	5.39	20240103	6870	-45.92	20230503	3025	22.81	20231031	7.59	N	075970	1000	184 억	53581	N	N	N	N
24	20240117	140634	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3665	-115	5	-3.04	2480046860	655205	24.36	3800	3870	3645	4910	2650	3780	3785.17	0.29	5188	4203	3991	3848	3636	3493	4097	3742	184	1130	1000	2410	5	1	18400000	674	18.14	0.85	12	3.56	202.00	4331.00	6870	20230503	-46.65	3025	20231031	21.16	4060	-9.73	20240116	3525	3.97	20240103	6870	-46.65	20230503	3025	21.16	20231031	7.59	N	075970	1000	184 억	53581	N	N	N	N
25	20240117	130635	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3720	-60	5	-1.59	2172706305	571550	21.25	3800	3870	3720	4910	2650	3780	3801.56	0.29	2494	4203	3991	3848	3636	3493	4097	3742	184	1130	1000	2410	5	1	18400000	684	18.42	0.86	12	3.11	202.00	4331.00	6870	20230503	-45.85	3025	20231031	22.98	4060	-8.37	20240116	3525	5.53	20240103	6870	-45.85	20230503	3025	22.98	20231031	7.59	N	075970	1000	184 억	53581	N	N	N	N
26	20240117	120635	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3820	40	2	1.06	1833761565	481509	17.90	3800	3870	3750	4910	2650	3780	3808.57	0.29	13158	4203	3991	3848	3636	3493	4097	3742	184	1130	1000	2410	5	1	18400000	703	18.91	0.88	12	2.62	202.00	4331.00	6870	20230503	-44.40	3025	20231031	26.28	4060	-5.91	20240116	3525	8.37	20240103	6870	-44.40	20230503	3025	26.28	20231031	7.59	N	075970	1000	184 억	53581	N	N	N	N
27	20240117	110636	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3830	50	2	1.32	1273599070	333647	12.40	3800	3870	3755	4910	2650	3780	3817.60	0.29	29853	4203	3991	3848	3636	3493	4097	3742	184	1130	1000	2410	5	1	18400000	705	18.96	0.88	12	1.81	202.00	4331.00	6870	20230503	-44.25	3025	20231031	26.61	4060	-5.67	20240116	3525	8.65	20240103	6870	-44.25	20230503	3025	26.61	20231031	7.59	N	075970	1000	184 억	53581	N	N	N	N
28	20240117	100633	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3785	5	2	0.13	587551855	154768	5.75	3800	3870	3755	4910	2650	3780	3796.71	0.29	10452	4203	3991	3848	3636	3493	4097	3742	184	1130	1000	2410	5	1	18400000	696	18.74	0.87	12	0.84	202.00	4331.00	6870	20230503	-44.91	3025	20231031	25.12	4060	-6.77	20240116	3525	7.38	20240103	6870	-44.91	20230503	3025	25.12	20231031	7.59	N	075970	1000	184 억	53581	N	N	N	N
29	20240117	090635	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3785	5	2	0.13	199161975	52217	1.94	3800	3870	3780	4910	2650	3780	3816.55	0.29	4320	4203	3991	3848	3636	3493	4097	3742	184	1130	1000	2410	5	1	18400000	696	18.74	0.87	12	0.28	202.00	4331.00	6870	20230503	-44.91	3025	20231031	25.12	4060	-6.77	20240116	3525	7.38	20240103	6870	-44.91	20230503	3025	25.12	20231031	7.59	N	075970	1000	184 억	53581	N	N	N	N
30	20240116	160633	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3780	15	2	0.40	10361831255	2671981	414.17	3750	4060	3705	4890	2640	3765	3878.13	0.52	-45680	3948	3856	3758	3666	3568	3902	3712	184	1125	1000	2400	5	1	18400000	696	18.71	0.87	12	14.52	202.00	4331.00	6870	20230503	-44.98	3025	20231031	24.96	4060	-6.90	20240116	3525	7.23	20240103	6870	-44.98	20230503	3025	24.96	20231031	7.25	N	075970	1000	184 억	96461	N	N	N	N
31	20240116	150632	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3805	40	2	1.06	10200328440	2629375	407.57	3750	4060	3705	4890	2640	3765	3879.49	0.52	-51197	3948	3856	3758	3666	3568	3902	3712	184	1125	1000	2400	5	1	18400000	700	18.84	0.88	12	14.29	202.00	4331.00	6870	20230503	-44.61	3025	20231031	25.79	4060	-6.28	20240116	3525	7.94	20240103	6870	-44.61	20230503	3025	25.79	20231031	7.25	N	075970	1000	184 억	96461	N	N	N	N
32	20240116	140633	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3815	50	2	1.33	9579653555	2466254	382.28	3750	4060	3705	4890	2640	3765	3884.42	0.52	-48581	3948	3856	3758	3666	3568	3902	3712	184	1125	1000	2400	5	1	18400000	702	18.89	0.88	12	13.40	202.00	4331.00	6870	20230503	-44.47	3025	20231031	26.12	4060	-6.03	20240116	3525	8.23	20240103	6870	-44.47	20230503	3025	26.12	20231031	7.25	N	075970	1000	184 억	96461	N	N	N	N
33	20240116	130634	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3800	35	2	0.93	9133504980	2349570	364.19	3750	4060	3705	4890	2640	3765	3887.45	0.52	-55273	3948	3856	3758	3666	3568	3902	3712	184	1125	1000	2400	5	1	18400000	699	18.81	0.88	12	12.77	202.00	4331.00	6870	20230503	-44.69	3025	20231031	25.62	4060	-6.40	20240116	3525	7.80	20240103	6870	-44.69	20230503	3025	25.62	20231031	7.25	N	075970	1000	184 억	96461	N	N	N	N
34	20240116	120633	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3780	15	2	0.40	8064964610	2070104	320.88	3750	4060	3705	4890	2640	3765	3896.09	0.52	-58207	3948	3856	3758	3666	3568	3902	3712	184	1125	1000	2400	5	1	18400000	696	18.71	0.87	12	11.25	202.00	4331.00	6870	20230503	-44.98	3025	20231031	24.96	4060	-6.90	20240116	3525	7.23	20240103	6870	-44.98	20230503	3025	24.96	20231031	7.25	N	075970	1000	184 억	96461	N	N	N	N
35	20240116	110631	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3780	15	2	0.40	1749584115	458119	71.01	3750	3940	3705	4890	2640	3765	3819.37	0.52	-34953	3948	3856	3758	3666	3568	3902	3712	184	1125	1000	2400	5	1	18400000	696	18.71	0.87	12	2.49	202.00	4331.00	6870	20230503	-44.98	3025	20231031	24.96	3940	-4.06	20240116	3525	7.23	20240103	6870	-44.98	20230503	3025	24.96	20231031	7.25	N	075970	1000	184 억	96461	N	N	N	N
36	20240116	100632	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3730	-35	5	-0.93	307770115	82486	12.79	3750	3780	3705	4890	2640	3765	3730.07	0.52	-7247	3948	3856	3758	3666	3568	3902	3712	184	1125	1000	2400	5	1	18400000	686	18.47	0.86	12	0.45	202.00	4331.00	6870	20230503	-45.71	3025	20231031	23.31	3850	-3.12	20240115	3525	5.82	20240103	6870	-45.71	20230503	3025	23.31	20231031	7.25	N	075970	1000	184 억	96461	N	N	N	N
37	20240116	090631	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3715	-50	5	-1.33	60041065	16110	2.50	3750	3750	3705	4890	2640	3765	3719.57	0.52	-6508	3948	3856	3758	3666	3568	3902	3712	184	1125	1000	2400	5	1	18400000	684	18.39	0.86	12	0.09	202.00	4331.00	6870	20230503	-45.92	3025	20231031	22.81	3850	-3.51	20240115	3525	5.39	20240103	6870	-45.92	20230503	3025	22.81	20231031	7.25	N	075970	1000	184 억	96461	N	N	N	N
38	20240115	160630	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3765	40	2	1.07	2397215575	638052	97.31	3720	3850	3660	4840	2610	3725	3757.35	0.58	-10849	3928	3826	3708	3606	3488	3877	3657	184	1115	1000	2380	5	1	18400000	693	18.64	0.87	12	3.47	202.00	4331.00	6870	20230503	-45.20	3025	20231031	24.46	3850	-2.21	20240115	3525	6.81	20240103	6870	-45.20	20230503	3025	24.46	20231031	7.27	N	075970	1000	184 억	106933	N	N	N	N
39	20240115	150631	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3780	55	2	1.48	2271275675	604557	92.20	3720	3850	3660	4840	2610	3725	3757.21	0.58	-9682	3928	3826	3708	3606	3488	3877	3657	184	1115	1000	2380	5	1	18400000	696	18.71	0.87	12	3.29	202.00	4331.00	6870	20230503	-44.98	3025	20231031	24.96	3850	-1.82	20240115	3525	7.23	20240103	6870	-44.98	20230503	3025	24.96	20231031	7.27	N	075970	1000	184 억	106933	N	N	N	N
40	20240115	140631	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3755	30	2	0.81	1683189390	448889	68.46	3720	3850	3660	4840	2610	3725	3749.97	0.58	-11371	3928	3826	3708	3606	3488	3877	3657	184	1115	1000	2380	5	1	18400000	691	18.59	0.87	12	2.44	202.00	4331.00	6870	20230503	-45.34	3025	20231031	24.13	3850	-2.47	20240115	3525	6.52	20240103	6870	-45.34	20230503	3025	24.13	20231031	7.27	N	075970	1000	184 억	106933	N	N	N	N
41	20240115	130630	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3760	35	2	0.94	969979395	260808	39.77	3720	3775	3660	4840	2610	3725	3719.01	0.58	77	3928	3826	3708	3606	3488	3877	3657	184	1115	1000	2380	5	1	18400000	692	18.61	0.87	12	1.42	202.00	4331.00	6870	20230503	-45.27	3025	20231031	24.30	3830	-1.83	20240105	3525	6.67	20240103	6870	-45.27	20230503	3025	24.30	20231031	7.27	N	075970	1000	184 억	106933	N	N	N	N
42	20240115	120631	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3725	0	3	0.00	762406745	205353	31.32	3720	3755	3660	4840	2610	3725	3712.34	0.58	5387	3928	3826	3708	3606	3488	3877	3657	184	1115	1000	2380	5	1	18400000	685	18.44	0.86	12	1.12	202.00	4331.00	6870	20230503	-45.78	3025	20231031	23.14	3830	-2.74	20240105	3525	5.67	20240103	6870	-45.78	20230503	3025	23.14	20231031	7.27	N	075970	1000	184 억	106933	N	N	N	N
43	20240115	110629	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3715	-10	5	-0.27	731191455	196943	30.03	3720	3755	3660	4840	2610	3725	3712.37	0.58	5739	3928	3826	3708	3606	3488	3877	3657	184	1115	1000	2380	5	1	18400000	684	18.39	0.86	12	1.07	202.00	4331.00	6870	20230503	-45.92	3025	20231031	22.81	3830	-3.00	20240105	3525	5.39	20240103	6870	-45.92	20230503	3025	22.81	20231031	7.27	N	075970	1000	184 억	106933	N	N	N	N
44	20240115	100627	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3720	-5	5	-0.13	618230960	166495	25.39	3720	3755	3660	4840	2610	3725	3712.82	0.58	3938	3928	3826	3708	3606	3488	3877	3657	184	1115	1000	2380	5	1	18400000	684	18.42	0.86	12	0.90	202.00	4331.00	6870	20230503	-45.85	3025	20231031	22.98	3830	-2.87	20240105	3525	5.53	20240103	6870	-45.85	20230503	3025	22.98	20231031	7.27	N	075970	1000	184 억	106933	N	N	N	N
45	20240115	090630	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3670	-55	5	-1.48	197217255	53456	8.15	3720	3725	3660	4840	2610	3725	3685.43	0.58	-3041	3928	3826	3708	3606	3488	3877	3657	184	1115	1000	2380	5	1	18400000	675	18.17	0.85	12	0.29	202.00	4331.00	6870	20230503	-46.58	3025	20231031	21.32	3830	-4.18	20240105	3525	4.11	20240103	6870	-46.58	20230503	3025	21.32	20231031	7.27	N	075970	1000	184 억	106933	N	N	N	N
46	20240112	160626	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3725	85	2	2.34	2354510295	635408	307.54	3650	3810	3590	4730	2550	3640	3705.50	0.58	-2180	3700	3670	3635	3605	3570	3672	3607	184	1090	1000	2320	5	1	18400000	685	18.44	0.86	12	3.45	202.00	4331.00	6870	20230503	-45.78	3025	20231031	23.14	3830	-2.74	20240105	3525	5.67	20240103	6870	-45.78	20230503	3025	23.14	20231031	6.79	N	075970	1000	184 억	107503	N	N	N	N
47	20240112	150628	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3760	120	2	3.30	2045135330	552487	267.40	3650	3810	3590	4730	2550	3640	3701.72	0.58	-678	3700	3670	3635	3605	3570	3672	3607	184	1090	1000	2320	5	1	18400000	692	18.61	0.87	12	3.00	202.00	4331.00	6870	20230503	-45.27	3025	20231031	24.30	3830	-1.83	20240105	3525	6.67	20240103	6870	-45.27	20230503	3025	24.30	20231031	6.79	N	075970	1000	184 억	107503	N	N	N	N
48	20240112	140628	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3695	55	2	1.51	941019285	257559	124.66	3650	3710	3590	4730	2550	3640	3653.62	0.58	1219	3700	3670	3635	3605	3570	3672	3607	184	1090	1000	2320	5	1	18400000	680	18.29	0.85	12	1.40	202.00	4331.00	6870	20230503	-46.22	3025	20231031	22.15	3830	-3.52	20240105	3525	4.82	20240103	6870	-46.22	20230503	3025	22.15	20231031	6.79	N	075970	1000	184 억	107503	N	N	N	N
49	20240112	130625	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3670	30	2	0.82	673791290	185067	89.57	3650	3700	3590	4730	2550	3640	3640.80	0.58	719	3700	3670	3635	3605	3570	3672	3607	184	1090	1000	2320	5	1	18400000	675	18.17	0.85	12	1.01	202.00	4331.00	6870	20230503	-46.58	3025	20231031	21.32	3830	-4.18	20240105	3525	4.11	20240103	6870	-46.58	20230503	3025	21.32	20231031	6.79	N	075970	1000	184 억	107503	N	N	N	N
50	20240112	120628	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3640	0	3	0.00	493625795	136007	65.83	3650	3690	3590	4730	2550	3640	3629.40	0.58	-9264	3700	3670	3635	3605	3570	3672	3607	184	1090	1000	2320	5	1	18400000	670	18.02	0.84	12	0.74	202.00	4331.00	6870	20230503	-47.02	3025	20231031	20.33	3830	-4.96	20240105	3525	3.26	20240103	6870	-47.02	20230503	3025	20.33	20231031	6.79	N	075970	1000	184 억	107503	N	N	N	N
51	20240112	110625	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3640	0	3	0.00	418518105	115401	55.85	3650	3690	3590	4730	2550	3640	3626.62	0.58	-11240	3700	3670	3635	3605	3570	3672	3607	184	1090	1000	2320	5	1	18400000	670	18.02	0.84	12	0.63	202.00	4331.00	6870	20230503	-47.02	3025	20231031	20.33	3830	-4.96	20240105	3525	3.26	20240103	6870	-47.02	20230503	3025	20.33	20231031	6.79	N	075970	1000	184 억	107503	N	N	N	N
52	20240112	100626	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3635	-5	5	-0.14	354457640	97846	47.36	3650	3690	3590	4730	2550	3640	3622.57	0.58	-12185	3700	3670	3635	3605	3570	3672	3607	184	1090	1000	2320	5	1	18400000	669	18.00	0.84	12	0.53	202.00	4331.00	6870	20230503	-47.09	3025	20231031	20.17	3830	-5.09	20240105	3525	3.12	20240103	6870	-47.09	20230503	3025	20.17	20231031	6.79	N	075970	1000	184 억	107503	N	N	N	N
53	20240112	090626	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3625	-15	5	-0.41	48848645	13485	6.53	3650	3650	3605	4730	2550	3640	3622.14	0.58	477	3700	3670	3635	3605	3570	3672	3607	184	1090	1000	2320	5	1	18400000	667	17.95	0.84	12	0.07	202.00	4331.00	6870	20230503	-47.23	3025	20231031	19.83	3830	-5.35	20240105	3525	2.84	20240103	6870	-47.23	20230503	3025	19.83	20231031	6.79	N	075970	1000	184 억	107503	N	N	N	N
54	20240111	160622	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3640	0	3	0.00	729846995	200768	21.02	3640	3665	3600	4730	2550	3640	3635.25	0.31	49787	3873	3756	3698	3581	3523	3727	3552	184	1090	1000	2320	5	1	18400000	670	18.02	0.84	12	1.09	202.00	4331.00	6870	20230503	-47.02	3025	20231031	20.33	3830	-4.96	20240105	3525	3.26	20240103	6870	-47.02	20230503	3025	20.33	20231031	7.02	N	075970	1000	184 억	57716	N	N	N	N
55	20240111	150627	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3650	10	2	0.27	661382690	181981	19.05	3640	3665	3600	4730	2550	3640	3634.35	0.31	50344	3873	3756	3698	3581	3523	3727	3552	184	1090	1000	2320	5	1	18400000	672	18.07	0.84	12	0.99	202.00	4331.00	6870	20230503	-46.87	3025	20231031	20.66	3830	-4.70	20240105	3525	3.55	20240103	6870	-46.87	20230503	3025	20.66	20231031	7.02	N	075970	1000	184 억	57716	N	N	N	N
56	20240111	140625	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3630	-10	5	-0.27	597384280	164391	17.21	3640	3665	3600	4730	2550	3640	3633.92	0.31	44863	3873	3756	3698	3581	3523	3727	3552	184	1090	1000	2320	5	1	18400000	668	17.97	0.84	12	0.89	202.00	4331.00	6870	20230503	-47.16	3025	20231031	20.00	3830	-5.22	20240105	3525	2.98	20240103	6870	-47.16	20230503	3025	20.00	20231031	7.02	N	075970	1000	184 억	57716	N	N	N	N
57	20240111	130623	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3650	10	2	0.27	447375380	123164	12.90	3640	3665	3600	4730	2550	3640	3632.35	0.31	34067	3873	3756	3698	3581	3523	3727	3552	184	1090	1000	2320	5	1	18400000	672	18.07	0.84	12	0.67	202.00	4331.00	6870	20230503	-46.87	3025	20231031	20.66	3830	-4.70	20240105	3525	3.55	20240103	6870	-46.87	20230503	3025	20.66	20231031	7.02	N	075970	1000	184 억	57716	N	N	N	N
58	20240111	120624	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3650	10	2	0.27	373408360	102921	10.78	3640	3660	3600	4730	2550	3640	3628.09	0.31	32214	3873	3756	3698	3581	3523	3727	3552	184	1090	1000	2320	5	1	18400000	672	18.07	0.84	12	0.56	202.00	4331.00	6870	20230503	-46.87	3025	20231031	20.66	3830	-4.70	20240105	3525	3.55	20240103	6870	-46.87	20230503	3025	20.66	20231031	7.02	N	075970	1000	184 억	57716	N	N	N	N
59	20240111	110626	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3645	5	2	0.14	304952455	84172	8.81	3640	3650	3600	4730	2550	3640	3622.94	0.31	23850	3873	3756	3698	3581	3523	3727	3552	184	1090	1000	2320	5	1	18400000	671	18.04	0.84	12	0.46	202.00	4331.00	6870	20230503	-46.94	3025	20231031	20.50	3830	-4.83	20240105	3525	3.40	20240103	6870	-46.94	20230503	3025	20.50	20231031	7.02	N	075970	1000	184 억	57716	N	N	N	N
60	20240111	100624	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3640	0	3	0.00	214994650	59413	6.22	3640	3650	3600	4730	2550	3640	3618.60	0.31	11562	3873	3756	3698	3581	3523	3727	3552	184	1090	1000	2320	5	1	18400000	670	18.02	0.84	12	0.32	202.00	4331.00	6870	20230503	-47.02	3025	20231031	20.33	3830	-4.96	20240105	3525	3.26	20240103	6870	-47.02	20230503	3025	20.33	20231031	7.02	N	075970	1000	184 억	57716	N	N	N	N
61	20240111	090623	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3620	-20	5	-0.55	45622150	12562	1.32	3640	3650	3620	4730	2550	3640	3631.67	0.31	2268	3873	3756	3698	3581	3523	3727	3552	184	1090	1000	2320	5	1	18400000	666	17.92	0.84	12	0.07	202.00	4331.00	6870	20230503	-47.31	3025	20231031	19.67	3830	-5.48	20240105	3525	2.70	20240103	6870	-47.31	20230503	3025	19.67	20231031	7.02	N	075970	1000	184 억	57716	N	N	N	N
62	20240110	160621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3640	0	3	0.00	3530066630	946027	351.85	3815	3815	3640	4730	2550	3640	3731.50	0.67	-67191	3680	3660	3620	3600	3560	3670	3610	184	1090	1000	2320	5	1	18400000	670	18.02	0.84	12	5.14	202.00	4331.00	6870	20230503	-47.02	3025	20231031	20.33	3830	-4.96	20240105	3525	3.26	20240103	6870	-47.02	20230503	3025	20.33	20231031	7.03	N	075970	1000	184 억	122769	N	N	N	N
63	20240110	150624	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3655	15	2	0.41	3385629205	906470	337.14	3815	3815	3645	4730	2550	3640	3734.96	0.67	-75319	3680	3660	3620	3600	3560	3670	3610	184	1090	1000	2320	5	1	18400000	673	18.09	0.84	12	4.93	202.00	4331.00	6870	20230503	-46.80	3025	20231031	20.83	3830	-4.57	20240105	3525	3.69	20240103	6870	-46.80	20230503	3025	20.83	20231031	7.03	N	075970	1000	184 억	122769	N	N	N	N
64	20240110	140625	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3705	65	2	1.79	3211433240	859166	319.54	3815	3815	3645	4730	2550	3640	3737.85	0.67	-76190	3680	3660	3620	3600	3560	3670	3610	184	1090	1000	2320	5	1	18400000	682	18.34	0.86	12	4.67	202.00	4331.00	6870	20230503	-46.07	3025	20231031	22.48	3830	-3.26	20240105	3525	5.11	20240103	6870	-46.07	20230503	3025	22.48	20231031	7.03	N	075970	1000	184 억	122769	N	N	N	N
65	20240110	130623	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3695	55	2	1.51	3008129800	804420	299.18	3815	3815	3645	4730	2550	3640	3739.50	0.67	-78149	3680	3660	3620	3600	3560	3670	3610	184	1090	1000	2320	5	1	18400000	680	18.29	0.85	12	4.37	202.00	4331.00	6870	20230503	-46.22	3025	20231031	22.15	3830	-3.52	20240105	3525	4.82	20240103	6870	-46.22	20230503	3025	22.15	20231031	7.03	N	075970	1000	184 억	122769	N	N	N	N
66	20240110	120624	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3680	40	2	1.10	2857517480	763564	283.99	3815	3815	3645	4730	2550	3640	3742.34	0.67	-76333	3680	3660	3620	3600	3560	3670	3610	184	1090	1000	2320	5	1	18400000	677	18.22	0.85	12	4.15	202.00	4331.00	6870	20230503	-46.43	3025	20231031	21.65	3830	-3.92	20240105	3525	4.40	20240103	6870	-46.43	20230503	3025	21.65	20231031	7.03	N	075970	1000	184 억	122769	N	N	N	N
67	20240110	110623	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3670	30	2	0.82	2787891270	744635	276.95	3815	3815	3645	4730	2550	3640	3743.97	0.67	-77762	3680	3660	3620	3600	3560	3670	3610	184	1090	1000	2320	5	1	18400000	675	18.17	0.85	12	4.05	202.00	4331.00	6870	20230503	-46.58	3025	20231031	21.32	3830	-4.18	20240105	3525	4.11	20240103	6870	-46.58	20230503	3025	21.32	20231031	7.03	N	075970	1000	184 억	122769	N	N	N	N
68	20240110	100622	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3650	10	2	0.27	2660845040	709985	264.06	3815	3815	3645	4730	2550	3640	3747.75	0.67	-79676	3680	3660	3620	3600	3560	3670	3610	184	1090	1000	2320	5	1	18400000	672	18.07	0.84	12	3.86	202.00	4331.00	6870	20230503	-46.87	3025	20231031	20.66	3830	-4.70	20240105	3525	3.55	20240103	6870	-46.87	20230503	3025	20.66	20231031	7.03	N	075970	1000	184 억	122769	N	N	N	N
69	20240110	090621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3755	115	2	3.16	1669767870	441431	164.18	3815	3815	3735	4730	2550	3640	3782.62	0.67	-74037	3680	3660	3620	3600	3560	3670	3610	184	1090	1000	2320	5	1	18400000	691	18.59	0.87	12	2.40	202.00	4331.00	6870	20230503	-45.34	3025	20231031	24.13	3830	-1.96	20240105	3525	6.52	20240103	6870	-45.34	20230503	3025	24.13	20231031	7.03	N	075970	1000	184 억	122769	N	N	N	N
70	20240109	160620	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3640	20	2	0.55	536162450	148482	68.88	3630	3640	3580	4705	2535	3620	3610.94	0.49	22871	3723	3671	3623	3571	3523	3647	3547	184	1085	1000	2310	5	1	18400000	670	18.02	0.84	12	0.81	202.00	4331.00	6870	20230503	-47.02	3025	20231031	20.33	3830	-4.96	20240105	3525	3.26	20240103	6870	-47.02	20230503	3025	20.33	20231031	7.00	N	075970	1000	184 억	90193	N	N	N	N
71	20240109	150622	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3640	20	2	0.55	470625280	130461	60.52	3630	3640	3580	4705	2535	3620	3607.40	0.49	22335	3723	3671	3623	3571	3523	3647	3547	184	1085	1000	2310	5	1	18400000	670	18.02	0.84	12	0.71	202.00	4331.00	6870	20230503	-47.02	3025	20231031	20.33	3830	-4.96	20240105	3525	3.26	20240103	6870	-47.02	20230503	3025	20.33	20231031	7.00	N	075970	1000	184 억	90193	N	N	N	N
72	20240109	140621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3610	-10	5	-0.28	385182435	106876	49.58	3630	3635	3580	4705	2535	3620	3604.01	0.49	12796	3723	3671	3623	3571	3523	3647	3547	184	1085	1000	2310	5	1	18400000	664	17.87	0.83	12	0.58	202.00	4331.00	6870	20230503	-47.45	3025	20231031	19.34	3830	-5.74	20240105	3525	2.41	20240103	6870	-47.45	20230503	3025	19.34	20231031	7.00	N	075970	1000	184 억	90193	N	N	N	N
73	20240109	130621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3605	-15	5	-0.41	344412355	95556	44.33	3630	3635	3580	4705	2535	3620	3604.30	0.49	13550	3723	3671	3623	3571	3523	3647	3547	184	1085	1000	2310	5	1	18400000	663	17.85	0.83	12	0.52	202.00	4331.00	6870	20230503	-47.53	3025	20231031	19.17	3830	-5.87	20240105	3525	2.27	20240103	6870	-47.53	20230503	3025	19.17	20231031	7.00	N	075970	1000	184 억	90193	N	N	N	N
74	20240109	120627	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3620	0	3	0.00	309186770	85800	39.80	3630	3635	3580	4705	2535	3620	3603.58	0.49	13569	3723	3671	3623	3571	3523	3647	3547	184	1085	1000	2310	5	1	18400000	666	17.92	0.84	12	0.47	202.00	4331.00	6870	20230503	-47.31	3025	20231031	19.67	3830	-5.48	20240105	3525	2.70	20240103	6870	-47.31	20230503	3025	19.67	20231031	7.00	N	075970	1000	184 억	90193	N	N	N	N
75	20240109	110622	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3590	-30	5	-0.83	240335315	66758	30.97	3630	3635	3580	4705	2535	3620	3600.10	0.49	5389	3723	3671	3623	3571	3523	3647	3547	184	1085	1000	2310	5	1	18400000	661	17.77	0.83	12	0.36	202.00	4331.00	6870	20230503	-47.74	3025	20231031	18.68	3830	-6.27	20240105	3525	1.84	20240103	6870	-47.74	20230503	3025	18.68	20231031	7.00	N	075970	1000	184 억	90193	N	N	N	N
76	20240109	100622	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3600	-20	5	-0.55	145983965	40505	18.79	3630	3635	3590	4705	2535	3620	3604.10	0.49	5642	3723	3671	3623	3571	3523	3647	3547	184	1085	1000	2310	5	1	18400000	662	17.82	0.83	12	0.22	202.00	4331.00	6870	20230503	-47.60	3025	20231031	19.01	3830	-6.01	20240105	3525	2.13	20240103	6870	-47.60	20230503	3025	19.01	20231031	7.00	N	075970	1000	184 억	90193	N	N	N	N
77	20240109	090621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3600	-20	5	-0.55	28170530	7802	3.62	3630	3635	3590	4705	2535	3620	3610.68	0.49	-1344	3723	3671	3623	3571	3523	3647	3547	184	1085	1000	2310	5	1	18400000	662	17.82	0.83	12	0.04	202.00	4331.00	6870	20230503	-47.60	3025	20231031	19.01	3830	-6.01	20240105	3525	2.13	20240103	6870	-47.60	20230503	3025	19.01	20231031	7.00	N	075970	1000	184 억	90193	N	N	N	N
78	20240108	160620	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3620	-20	5	-0.55	758770655	210245	33.03	3650	3675	3575	4730	2550	3640	3608.98	0.26	42631	3920	3780	3690	3550	3460	3735	3505	184	1090	1000	2320	5	1	18400000	666	17.92	0.84	12	1.14	202.00	4331.00	6870	20230503	-47.31	3025	20231031	19.67	3830	-5.48	20240105	3525	2.70	20240103	6870	-47.31	20230503	3025	19.67	20231031	7.00	N	075970	1000	184 억	47847	N	N	N	N
79	20240108	150621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3615	-25	5	-0.69	656833135	182077	28.60	3650	3675	3575	4730	2550	3640	3607.45	0.26	32844	3920	3780	3690	3550	3460	3735	3505	184	1090	1000	2320	5	1	18400000	665	17.90	0.83	12	0.99	202.00	4331.00	6870	20230503	-47.38	3025	20231031	19.50	3830	-5.61	20240105	3525	2.55	20240103	6870	-47.38	20230503	3025	19.50	20231031	7.00	N	075970	1000	184 억	47847	N	N	N	N
80	20240108	140620	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3595	-45	5	-1.24	574905420	159351	25.03	3650	3675	3575	4730	2550	3640	3607.79	0.26	24316	3920	3780	3690	3550	3460	3735	3505	184	1090	1000	2320	5	1	18400000	661	17.80	0.83	12	0.87	202.00	4331.00	6870	20230503	-47.67	3025	20231031	18.84	3830	-6.14	20240105	3525	1.99	20240103	6870	-47.67	20230503	3025	18.84	20231031	7.00	N	075970	1000	184 억	47847	N	N	N	N
81	20240108	130620	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3605	-35	5	-0.96	516646345	143157	22.49	3650	3675	3575	4730	2550	3640	3608.95	0.26	23466	3920	3780	3690	3550	3460	3735	3505	184	1090	1000	2320	5	1	18400000	663	17.85	0.83	12	0.78	202.00	4331.00	6870	20230503	-47.53	3025	20231031	19.17	3830	-5.87	20240105	3525	2.27	20240103	6870	-47.53	20230503	3025	19.17	20231031	7.00	N	075970	1000	184 억	47847	N	N	N	N
82	20240108	120621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3610	-30	5	-0.82	471590380	130650	20.52	3650	3675	3575	4730	2550	3640	3609.57	0.26	23261	3920	3780	3690	3550	3460	3735	3505	184	1090	1000	2320	5	1	18400000	664	17.87	0.83	12	0.71	202.00	4331.00	6870	20230503	-47.45	3025	20231031	19.34	3830	-5.74	20240105	3525	2.41	20240103	6870	-47.45	20230503	3025	19.34	20231031	7.00	N	075970	1000	184 억	47847	N	N	N	N
83	20240108	110622	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3605	-35	5	-0.96	433202180	119997	18.85	3650	3675	3575	4730	2550	3640	3610.11	0.26	19164	3920	3780	3690	3550	3460	3735	3505	184	1090	1000	2320	5	1	18400000	663	17.85	0.83	12	0.65	202.00	4331.00	6870	20230503	-47.53	3025	20231031	19.17	3830	-5.87	20240105	3525	2.27	20240103	6870	-47.53	20230503	3025	19.17	20231031	7.00	N	075970	1000	184 억	47847	N	N	N	N
84	20240108	100622	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3605	-35	5	-0.96	279878275	77414	12.16	3650	3675	3575	4730	2550	3640	3615.34	0.26	4067	3920	3780	3690	3550	3460	3735	3505	184	1090	1000	2320	5	1	18400000	663	17.85	0.83	12	0.42	202.00	4331.00	6870	20230503	-47.53	3025	20231031	19.17	3830	-5.87	20240105	3525	2.27	20240103	6870	-47.53	20230503	3025	19.17	20231031	7.00	N	075970	1000	184 억	47847	N	N	N	N
85	20240108	090619	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3610	-30	5	-0.82	110175630	30320	4.76	3650	3675	3585	4730	2550	3640	3633.76	0.26	-5627	3920	3780	3690	3550	3460	3735	3505	184	1090	1000	2320	5	1	18400000	664	17.87	0.83	12	0.16	202.00	4331.00	6870	20230503	-47.45	3025	20231031	19.34	3830	-5.74	20240105	3525	2.41	20240103	6870	-47.45	20230503	3025	19.34	20231031	7.00	N	075970	1000	184 억	47847	N	N	N	N
86	20240105	160620	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3640	-60	5	-1.62	2313013450	627452	168.75	3810	3830	3600	4810	2590	3700	3686.41	0.68	-80870	3786	3742	3661	3617	3536	3765	3640	184	1110	1000	2360	5	1	18400000	670	18.02	0.84	12	3.41	202.00	4331.00	6870	20230503	-47.02	3025	20231031	20.33	3830	-4.96	20240105	3525	3.26	20240103	6870	-47.02	20230503	3025	20.33	20231031	6.97	N	075970	1000	184 억	125993	N	N	N	N
87	20240105	150621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3605	-95	5	-2.57	2170872160	588209	158.20	3810	3830	3600	4810	2590	3700	3690.65	0.68	-80320	3786	3742	3661	3617	3536	3765	3640	184	1110	1000	2360	5	1	18400000	663	17.85	0.83	12	3.20	202.00	4331.00	6870	20230503	-47.53	3025	20231031	19.17	3830	-5.87	20240105	3525	2.27	20240103	6870	-47.53	20230503	3025	19.17	20231031	6.97	N	075970	1000	184 억	125993	N	N	N	N
88	20240105	140618	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3615	-85	5	-2.30	2046561445	553768	148.94	3810	3830	3600	4810	2590	3700	3695.70	0.68	-77120	3786	3742	3661	3617	3536	3765	3640	184	1110	1000	2360	5	1	18400000	665	17.90	0.83	12	3.01	202.00	4331.00	6870	20230503	-47.38	3025	20231031	19.50	3830	-5.61	20240105	3525	2.55	20240103	6870	-47.38	20230503	3025	19.50	20231031	6.97	N	075970	1000	184 억	125993	N	N	N	N
89	20240105	130619	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3615	-85	5	-2.30	1910399320	516049	138.79	3810	3830	3600	4810	2590	3700	3701.97	0.68	-73784	3786	3742	3661	3617	3536	3765	3640	184	1110	1000	2360	5	1	18400000	665	17.90	0.83	12	2.80	202.00	4331.00	6870	20230503	-47.38	3025	20231031	19.50	3830	-5.61	20240105	3525	2.55	20240103	6870	-47.38	20230503	3025	19.50	20231031	6.97	N	075970	1000	184 억	125993	N	N	N	N
90	20240105	120619	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3620	-80	5	-2.16	1829413535	493730	132.79	3810	3830	3600	4810	2590	3700	3705.29	0.68	-66603	3786	3742	3661	3617	3536	3765	3640	184	1110	1000	2360	5	1	18400000	666	17.92	0.84	12	2.68	202.00	4331.00	6870	20230503	-47.31	3025	20231031	19.67	3830	-5.48	20240105	3525	2.70	20240103	6870	-47.31	20230503	3025	19.67	20231031	6.97	N	075970	1000	184 억	125993	N	N	N	N
91	20240105	110618	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3615	-85	5	-2.30	1739018145	468736	126.07	3810	3830	3600	4810	2590	3700	3710.02	0.68	-66275	3786	3742	3661	3617	3536	3765	3640	184	1110	1000	2360	5	1	18400000	665	17.90	0.83	12	2.55	202.00	4331.00	6870	20230503	-47.38	3025	20231031	19.50	3830	-5.61	20240105	3525	2.55	20240103	6870	-47.38	20230503	3025	19.50	20231031	6.97	N	075970	1000	184 억	125993	N	N	N	N
92	20240105	100621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3615	-85	5	-2.30	1590247650	427676	115.02	3810	3830	3600	4810	2590	3700	3718.35	0.68	-67039	3786	3742	3661	3617	3536	3765	3640	184	1110	1000	2360	5	1	18400000	665	17.90	0.83	12	2.32	202.00	4331.00	6870	20230503	-47.38	3025	20231031	19.50	3830	-5.61	20240105	3525	2.55	20240103	6870	-47.38	20230503	3025	19.50	20231031	6.97	N	075970	1000	184 억	125993	N	N	N	N
93	20240105	090619	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3690	-10	5	-0.27	969789205	256990	69.12	3810	3830	3675	4810	2590	3700	3773.65	0.68	-55977	3786	3742	3661	3617	3536	3765	3640	184	1110	1000	2360	5	1	18400000	679	18.27	0.85	12	1.40	202.00	4331.00	6870	20230503	-46.29	3025	20231031	21.98	3830	-3.66	20240105	3525	4.68	20240103	6870	-46.29	20230503	3025	21.98	20231031	6.97	N	075970	1000	184 억	125993	N	N	N	N
94	20240104	160616	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3700	65	2	1.79	1025286775	280916	110.88	3600	3705	3580	4725	2545	3635	3649.44	0.70	-2328	3721	3677	3601	3557	3481	3695	3575	184	1090	1000	2320	5	1	18400000	681	18.32	0.85	12	1.53	202.00	4331.00	6870	20230503	-46.14	3025	20231031	22.31	3705	-0.13	20240104	3525	4.96	20240103	6870	-46.14	20230503	3025	22.31	20231031	6.83	N	075970	1000	184 억	128489	N	N	N	N
95	20240104	150617	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3675	40	2	1.10	831046755	228324	90.12	3600	3695	3580	4725	2545	3635	3639.77	0.70	-281	3721	3677	3601	3557	3481	3695	3575	184	1090	1000	2320	5	1	18400000	676	18.19	0.85	12	1.24	202.00	4331.00	6870	20230503	-46.51	3025	20231031	21.49	3695	-0.54	20240104	3525	4.26	20240103	6870	-46.51	20230503	3025	21.49	20231031	6.83	N	075970	1000	184 억	128489	N	N	N	N
96	20240104	140618	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3660	25	2	0.69	517648355	143015	56.45	3600	3665	3580	4725	2545	3635	3619.54	0.70	-156	3721	3677	3601	3557	3481	3695	3575	184	1090	1000	2320	5	1	18400000	673	18.12	0.85	12	0.78	202.00	4331.00	6870	20230503	-46.72	3025	20231031	20.99	3665	-0.14	20240104	3525	3.83	20240103	6870	-46.72	20230503	3025	20.99	20231031	6.83	N	075970	1000	184 억	128489	N	N	N	N
97	20240104	130618	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3635	0	3	0.00	338575770	93887	37.06	3600	3645	3580	4725	2545	3635	3606.21	0.70	-16541	3721	3677	3601	3557	3481	3695	3575	184	1090	1000	2320	5	1	18400000	669	18.00	0.84	12	0.51	202.00	4331.00	6870	20230503	-47.09	3025	20231031	20.17	3645	0.00	20240102	3525	3.12	20240103	6870	-47.09	20230503	3025	20.17	20231031	6.83	N	075970	1000	184 억	128489	N	N	N	N
98	20240104	120616	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3610	-25	5	-0.69	282475775	78399	30.94	3600	3645	3580	4725	2545	3635	3603.05	0.70	-15952	3721	3677	3601	3557	3481	3695	3575	184	1090	1000	2320	5	1	18400000	664	17.87	0.83	12	0.43	202.00	4331.00	6870	20230503	-47.45	3025	20231031	19.34	3645	0.00	20240102	3525	2.41	20240103	6870	-47.45	20230503	3025	19.34	20231031	6.83	N	075970	1000	184 억	128489	N	N	N	N
99	20240104	110616	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3590	-45	5	-1.24	237712905	65940	26.03	3600	3645	3580	4725	2545	3635	3604.99	0.70	-14721	3721	3677	3601	3557	3481	3695	3575	184	1090	1000	2320	5	1	18400000	661	17.77	0.83	12	0.36	202.00	4331.00	6870	20230503	-47.74	3025	20231031	18.68	3645	0.00	20240102	3525	1.84	20240103	6870	-47.74	20230503	3025	18.68	20231031	6.83	N	075970	1000	184 억	128489	N	N	N	N
100	20240104	100615	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3640	5	2	0.14	144025460	39983	15.78	3600	3645	3580	4725	2545	3635	3602.17	0.70	-4774	3721	3677	3601	3557	3481	3695	3575	184	1090	1000	2320	5	1	18400000	670	18.02	0.84	12	0.22	202.00	4331.00	6870	20230503	-47.02	3025	20231031	20.33	3645	0.00	20240102	3525	3.26	20240103	6870	-47.02	20230503	3025	20.33	20231031	6.83	N	075970	1000	184 억	128489	N	N	N	N
101	20240104	090618	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3580	-55	5	-1.51	27370460	7618	3.01	3600	3625	3580	4725	2545	3635	3592.87	0.70	-233	3721	3677	3601	3557	3481	3695	3575	184	1090	1000	2320	5	1	18400000	659	17.72	0.83	12	0.04	202.00	4331.00	6870	20230503	-47.89	3025	20231031	18.35	3645	-1.78	20240102	3525	1.56	20240103	6870	-47.89	20230503	3025	18.35	20231031	6.83	N	075970	1000	184 억	128489	N	N	N	N
102	20240103	160615	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3635	20	2	0.55	908116465	252493	93.58	3635	3645	3525	4695	2535	3615	3595.56	0.79	-15869	3711	3662	3596	3547	3481	3687	3572	184	1080	1000	2310	5	1	18400000	669	18.00	0.84	12	1.37	202.00	4331.00	6870	20230503	-47.09	3025	20231031	20.17	3645	0.00	20240102	3525	3.12	20240103	6870	-47.09	20230503	3025	20.17	20231031	6.84	N	075970	1000	184 억	144557	N	N	N	N
103	20240103	150614	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3635	20	2	0.55	830099175	230970	85.60	3635	3645	3525	4695	2535	3615	3593.80	0.79	-16908	3711	3662	3596	3547	3481	3687	3572	184	1080	1000	2310	5	1	18400000	669	18.00	0.84	12	1.26	202.00	4331.00	6870	20230503	-47.09	3025	20231031	20.17	3645	0.00	20240102	3525	3.12	20240103	6870	-47.09	20230503	3025	20.17	20231031	6.84	N	075970	1000	184 억	144557	N	N	N	N
104	20240103	140612	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3610	-5	5	-0.14	677300940	188859	69.99	3635	3635	3525	4695	2535	3615	3585.99	0.79	-17641	3711	3662	3596	3547	3481	3687	3572	184	1080	1000	2310	5	1	18400000	664	17.87	0.83	12	1.03	202.00	4331.00	6870	20230503	-47.45	3025	20231031	19.34	3645	-0.96	20240102	3525	2.41	20240103	6870	-47.45	20230503	3025	19.34	20231031	6.84	N	075970	1000	184 억	144557	N	N	N	N
105	20240103	130614	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3610	-5	5	-0.14	587823085	164100	60.82	3635	3635	3525	4695	2535	3615	3581.73	0.79	-20962	3711	3662	3596	3547	3481	3687	3572	184	1080	1000	2310	5	1	18400000	664	17.87	0.83	12	0.89	202.00	4331.00	6870	20230503	-47.45	3025	20231031	19.34	3645	-0.96	20240102	3525	2.41	20240103	6870	-47.45	20230503	3025	19.34	20231031	6.84	N	075970	1000	184 억	144557	N	N	N	N
106	20240103	120617	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3600	-15	5	-0.41	554618275	154875	57.40	3635	3635	3525	4695	2535	3615	3580.66	0.79	-23982	3711	3662	3596	3547	3481	3687	3572	184	1080	1000	2310	5	1	18400000	662	17.82	0.83	12	0.84	202.00	4331.00	6870	20230503	-47.60	3025	20231031	19.01	3645	-1.23	20240102	3525	2.13	20240103	6870	-47.60	20230503	3025	19.01	20231031	6.84	N	075970	1000	184 억	144557	N	N	N	N
107	20240103	110613	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3575	-40	5	-1.11	483973595	135239	50.12	3635	3635	3525	4695	2535	3615	3578.15	0.79	-22810	3711	3662	3596	3547	3481	3687	3572	184	1080	1000	2310	5	1	18400000	658	17.70	0.83	12	0.73	202.00	4331.00	6870	20230503	-47.96	3025	20231031	18.18	3645	-1.92	20240102	3525	1.42	20240103	6870	-47.96	20230503	3025	18.18	20231031	6.84	N	075970	1000	184 억	144557	N	N	N	N
108	20240103	100614	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3530	-85	5	-2.35	412423660	115112	42.66	3635	3635	3530	4695	2535	3615	3582.27	0.79	-25988	3711	3662	3596	3547	3481	3687	3572	184	1080	1000	2310	5	1	18400000	650	17.48	0.82	12	0.63	202.00	4331.00	6870	20230503	-48.62	3025	20231031	16.69	3645	-3.16	20240102	3530	0.00	20240103	6870	-48.62	20230503	3025	16.69	20231031	6.84	N	075970	1000	184 억	144557	N	N	N	N
109	20240103	090613	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3590	-25	5	-0.69	109362520	30274	11.22	3635	3635	3580	4695	2535	3615	3612.26	0.79	-12725	3711	3662	3596	3547	3481	3687	3572	184	1080	1000	2310	5	1	18400000	661	17.77	0.83	12	0.16	202.00	4331.00	6870	20230503	-47.74	3025	20231031	18.68	3645	-1.51	20240102	3530	1.70	20240102	6870	-47.74	20230503	3025	18.68	20231031	6.84	N	075970	1000	184 억	144557	N	N	N	N
110	20240102	160613	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3615	65	2	1.83	951370095	263968	74.22	3595	3645	3530	4615	2485	3550	3604.21	0.79	-1079	3663	3606	3553	3496	3443	3635	3525	184	1065	1000	2270	5	1	18400000	665	17.90	0.83	12	1.43	202.00	4331.00	6870	20230503	-47.38	3025	20231031	19.50	3645	-0.82	20240102	3530	2.41	20240102	6870	-47.38	20230503	3025	19.50	20231031	6.63	N	075970	1000	184 억	145648	N	N	N	N
111	20240102	150612	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3615	65	2	1.83	881444400	244622	68.78	3595	3645	3530	4615	2485	3550	3603.40	0.79	-1079	3663	3606	3553	3496	3443	3635	3525	184	1065	1000	2270	5	1	18400000	665	17.90	0.83	12	1.33	202.00	4331.00	6870	20230503	-47.38	3025	20231031	19.50	3645	-0.82	20240102	3530	2.41	20240102	6870	-47.38	20230503	3025	19.50	20231031	6.63	N	075970	1000	184 억	145648	N	N	N	N
112	20240102	140613	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3600	50	2	1.41	775493095	215262	60.52	3595	3645	3530	4615	2485	3550	3602.68	0.79	-9368	3663	3606	3553	3496	3443	3635	3525	184	1065	1000	2270	5	1	18400000	662	17.82	0.83	12	1.17	202.00	4331.00	6870	20230503	-47.60	3025	20231031	19.01	3645	-1.23	20240102	3530	1.98	20240102	6870	-47.60	20230503	3025	19.01	20231031	6.63	N	075970	1000	184 억	145648	N	N	N	N
113	20240102	130610	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3615	65	2	1.83	676246850	187727	52.78	3595	3645	3530	4615	2485	3550	3602.43	0.79	-5329	3663	3606	3553	3496	3443	3635	3525	184	1065	1000	2270	5	1	18400000	665	17.90	0.83	12	1.02	202.00	4331.00	6870	20230503	-47.38	3025	20231031	19.50	3645	-0.82	20240102	3530	2.41	20240102	6870	-47.38	20230503	3025	19.50	20231031	6.63	N	075970	1000	184 억	145648	N	N	N	N
114	20240102	120610	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3630	80	2	2.25	557708310	154990	43.58	3595	3645	3530	4615	2485	3550	3598.51	0.79	-8508	3663	3606	3553	3496	3443	3635	3525	184	1065	1000	2270	5	1	18400000	668	17.97	0.84	12	0.84	202.00	4331.00	6870	20230503	-47.16	3025	20231031	20.00	3645	-0.41	20240102	3530	2.83	20240102	6870	-47.16	20230503	3025	20.00	20231031	6.63	N	075970	1000	184 억	145648	N	N	N	N
115	20240102	110610	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3585	35	2	0.99	370962455	103384	29.07	3595	3640	3530	4615	2485	3550	3588.39	0.79	-20793	3663	3606	3553	3496	3443	3635	3525	184	1065	1000	2270	5	1	18400000	660	17.75	0.83	12	0.56	202.00	4331.00	6870	20230503	-47.82	3025	20231031	18.51	3640	-1.51	20240102	3530	1.56	20240102	6870	-47.82	20230503	3025	18.51	20231031	6.63	N	075970	1000	184 억	145648	N	N	N	N
116	20240102	100603	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3590	40	2	1.13	145977685	40883	11.49	3595	3595	3530	4615	2485	3550	3570.88	0.79	-17065	3663	3606	3553	3496	3443	3635	3525	184	1065	1000	2270	5	1	18400000	661	17.77	0.83	12	0.22	202.00	4331.00	6870	20230503	-47.74	3025	20231031	18.68	3595	-0.14	20240102	3530	1.70	20240102	6870	-47.74	20230503	3025	18.68	20231031	6.63	N	075970	1000	184 억	145648	N	N	N	N
117	20240102	090556	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3550	0	3	0.00	0	0	0.00	0	0	0	4615	2485	3550	0.00	0.79	0	3663	3606	3553	3496	3443	3635	3525	184	1065	1000	2270	5	1	18400000	653	17.57	0.82	12	0.00	202.00	4331.00	6870	20230503	-48.33	3025	20231031	17.36	0	0.00	0	0	0.00	0	6870	-48.33	20230503	3025	17.36	20231031	6.63	N	075970	1000	184 억	145648	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History