KissMeData/075970/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160604	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4110	10	2	0.24	431723035	104748	48.76	4135	4155	4090	5330	2870	4100	4121.65	0.02	0	7515	4400	4250	4175	4025	3950	4212	3987	184	1230	1000	2460	5	1	18400000	756	20.35	0.95	12	0.57	202.00	4331.00	6870	20230503	-40.17	2940	20220928	39.80	6870	-40.17	20230503	3075	33.66	20230103	6870	-40.17	20230503	2940	39.80	20220928	6.33	N	075970	1000	184 억	3580	N	N	N	N
3	20230630	150607	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4125	25	2	0.61	390809030	94801	44.13	4135	4155	4090	5330	2870	4100	4122.41	0.02	0	6036	4400	4250	4175	4025	3950	4212	3987	184	1230	1000	2460	5	1	18400000	759	20.42	0.95	12	0.52	202.00	4331.00	6870	20230503	-39.96	2940	20220928	40.31	6870	-39.96	20230503	3075	34.15	20230103	6870	-39.96	20230503	2940	40.31	20220928	6.33	N	075970	1000	184 억	3580	N	N	N	N
4	20230630	140605	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4120	20	2	0.49	338901440	82181	38.26	4135	4155	4090	5330	2870	4100	4123.84	0.02	0	3748	4400	4250	4175	4025	3950	4212	3987	184	1230	1000	2460	5	1	18400000	758	20.40	0.95	12	0.45	202.00	4331.00	6870	20230503	-40.03	2940	20220928	40.14	6870	-40.03	20230503	3075	33.98	20230103	6870	-40.03	20230503	2940	40.14	20220928	6.33	N	075970	1000	184 억	3580	N	N	N	N
5	20230630	130607	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4125	25	2	0.61	266291925	64559	30.06	4135	4155	4090	5330	2870	4100	4124.78	0.02	0	3737	4400	4250	4175	4025	3950	4212	3987	184	1230	1000	2460	5	1	18400000	759	20.42	0.95	12	0.35	202.00	4331.00	6870	20230503	-39.96	2940	20220928	40.31	6870	-39.96	20230503	3075	34.15	20230103	6870	-39.96	20230503	2940	40.31	20220928	6.33	N	075970	1000	184 억	3580	N	N	N	N
6	20230630	120603	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4130	30	2	0.73	214317200	51979	24.20	4135	4155	4090	5330	2870	4100	4123.15	0.02	0	2794	4400	4250	4175	4025	3950	4212	3987	184	1230	1000	2460	5	1	18400000	760	20.45	0.95	12	0.28	202.00	4331.00	6870	20230503	-39.88	2940	20220928	40.48	6870	-39.88	20230503	3075	34.31	20230103	6870	-39.88	20230503	2940	40.48	20220928	6.33	N	075970	1000	184 억	3580	N	N	N	N
7	20230630	110606	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4130	30	2	0.73	189152810	45894	21.37	4135	4155	4090	5330	2870	4100	4121.52	0.02	0	628	4400	4250	4175	4025	3950	4212	3987	184	1230	1000	2460	5	1	18400000	760	20.45	0.95	12	0.25	202.00	4331.00	6870	20230503	-39.88	2940	20220928	40.48	6870	-39.88	20230503	3075	34.31	20230103	6870	-39.88	20230503	2940	40.48	20220928	6.33	N	075970	1000	184 억	3580	N	N	N	N
8	20230630	100606	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4135	35	2	0.85	119480285	29060	13.53	4135	4150	4090	5330	2870	4100	4111.50	0.02	0	-154	4400	4250	4175	4025	3950	4212	3987	184	1230	1000	2460	5	1	18400000	761	20.47	0.95	12	0.16	202.00	4331.00	6870	20230503	-39.81	2940	20220928	40.65	6870	-39.81	20230503	3075	34.47	20230103	6870	-39.81	20230503	2940	40.65	20220928	6.33	N	075970	1000	184 억	3580	N	N	N	N
9	20230630	090607	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4140	40	2	0.98	25759035	6264	2.92	4135	4140	4100	5330	2870	4100	4112.23	0.02	0	-4970	4400	4250	4175	4025	3950	4212	3987	184	1230	1000	2460	5	1	18400000	762	20.50	0.96	12	0.03	202.00	4331.00	6870	20230503	-39.74	2940	20220928	40.82	6870	-39.74	20230503	3075	34.63	20230103	6870	-39.74	20230503	2940	40.82	20220928	6.33	N	075970	1000	184 억	3580	N	N	N	N
10	20230629	160606	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4100	-160	5	-3.76	890589335	213431	134.50	4240	4325	4100	5530	2985	4260	4172.75	0.02	0	355	4380	4320	4270	4210	4160	4295	4185	184	1272	1000	2550	5	1	18400000	754	20.30	0.95	12	1.16	202.00	4331.00	6870	20230503	-40.32	2940	20220928	39.46	6870	-40.32	20230503	3075	33.33	20230103	6870	-40.32	20230503	2940	39.46	20220928	6.32	N	075970	1000	184 억	3213	N	N	N	N
11	20230629	150602	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4115	-145	5	-3.40	782742485	187131	117.93	4240	4325	4100	5530	2985	4260	4182.86	0.02	0	-422	4380	4320	4270	4210	4160	4295	4185	184	1272	1000	2550	5	1	18400000	757	20.37	0.95	12	1.02	202.00	4331.00	6870	20230503	-40.10	2940	20220928	39.97	6870	-40.10	20230503	3075	33.82	20230103	6870	-40.10	20230503	2940	39.97	20220928	6.32	N	075970	1000	184 억	3213	N	N	N	N
12	20230629	140601	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4125	-135	5	-3.17	631622845	150414	94.79	4240	4325	4115	5530	2985	4260	4199.23	0.02	0	-134	4380	4320	4270	4210	4160	4295	4185	184	1272	1000	2550	5	1	18400000	759	20.42	0.95	12	0.82	202.00	4331.00	6870	20230503	-39.96	2940	20220928	40.31	6870	-39.96	20230503	3075	34.15	20230103	6870	-39.96	20230503	2940	40.31	20220928	6.32	N	075970	1000	184 억	3213	N	N	N	N
13	20230629	130602	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4165	-95	5	-2.23	512676490	121694	76.69	4240	4325	4150	5530	2985	4260	4212.83	0.02	0	2621	4380	4320	4270	4210	4160	4295	4185	184	1272	1000	2550	5	1	18400000	766	20.62	0.96	12	0.66	202.00	4331.00	6870	20230503	-39.37	2940	20220928	41.67	6870	-39.37	20230503	3075	35.45	20230103	6870	-39.37	20230503	2940	41.67	20220928	6.32	N	075970	1000	184 억	3213	N	N	N	N
14	20230629	120603	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4170	-90	5	-2.11	490150095	116290	73.28	4240	4325	4150	5530	2985	4260	4214.89	0.02	0	2941	4380	4320	4270	4210	4160	4295	4185	184	1272	1000	2550	5	1	18400000	767	20.64	0.96	12	0.63	202.00	4331.00	6870	20230503	-39.30	2940	20220928	41.84	6870	-39.30	20230503	3075	35.61	20230103	6870	-39.30	20230503	2940	41.84	20220928	6.32	N	075970	1000	184 억	3213	N	N	N	N
15	20230629	110604	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4155	-105	5	-2.46	405743975	96006	60.50	4240	4325	4150	5530	2985	4260	4226.24	0.02	0	4187	4380	4320	4270	4210	4160	4295	4185	184	1272	1000	2550	5	1	18400000	765	20.57	0.96	12	0.52	202.00	4331.00	6870	20230503	-39.52	2940	20220928	41.33	6870	-39.52	20230503	3075	35.12	20230103	6870	-39.52	20230503	2940	41.33	20220928	6.32	N	075970	1000	184 억	3213	N	N	N	N
16	20230629	100605	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4255	-5	5	-0.12	168922980	39553	24.93	4240	4325	4205	5530	2985	4260	4270.80	0.02	0	1091	4380	4320	4270	4210	4160	4295	4185	184	1272	1000	2550	5	1	18400000	783	21.06	0.98	12	0.21	202.00	4331.00	6870	20230503	-38.06	2940	20220928	44.73	6870	-38.06	20230503	3075	38.37	20230103	6870	-38.06	20230503	2940	44.73	20220928	6.32	N	075970	1000	184 억	3213	N	N	N	N
17	20230629	090551	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4235	-25	5	-0.59	14992645	3538	2.23	4240	4240	4235	5530	2985	4260	4237.60	0.02	0	1187	4380	4320	4270	4210	4160	4295	4185	184	1272	1000	2550	5	1	18400000	779	20.97	0.98	12	0.02	202.00	4331.00	6870	20230503	-38.36	2940	20220928	44.05	6870	-38.36	20230503	3075	37.72	20230103	6870	-38.36	20230503	2940	44.05	20220928	6.32	N	075970	1000	184 억	3213	N	N	N	N
18	20230628	160556	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4260	-15	5	-0.35	672991610	157940	124.88	4295	4330	4220	5550	2995	4275	4261.06	0.07	0	-10605	4381	4327	4296	4242	4211	4312	4227	184	1277	1000	2560	5	1	18400000	784	21.09	0.98	12	0.86	202.00	4331.00	6870	20230503	-37.99	2940	20220928	44.90	6870	-37.99	20230503	3075	38.54	20230103	6870	-37.99	20230503	2940	44.90	20220928	6.58	N	075970	1000	184 억	13349	N	N	N	N
19	20230628	150601	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4235	-40	5	-0.94	558676090	130991	103.57	4295	4330	4235	5550	2995	4275	4265.00	0.07	0	-10352	4381	4327	4296	4242	4211	4312	4227	184	1277	1000	2560	5	1	18400000	779	20.97	0.98	12	0.71	202.00	4331.00	6870	20230503	-38.36	2940	20220928	44.05	6870	-38.36	20230503	3075	37.72	20230103	6870	-38.36	20230503	2940	44.05	20220928	6.58	N	075970	1000	184 억	13349	N	N	N	N
20	20230628	140558	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4270	-5	5	-0.12	404617320	94754	74.92	4295	4330	4250	5550	2995	4275	4270.19	0.07	0	4409	4381	4327	4296	4242	4211	4312	4227	184	1277	1000	2560	5	1	18400000	786	21.14	0.99	12	0.51	202.00	4331.00	6870	20230503	-37.85	2940	20220928	45.24	6870	-37.85	20230503	3075	38.86	20230103	6870	-37.85	20230503	2940	45.24	20220928	6.58	N	075970	1000	184 억	13349	N	N	N	N
21	20230628	130559	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4275	0	3	0.00	365943020	85676	67.74	4295	4330	4250	5550	2995	4275	4271.24	0.07	0	5251	4381	4327	4296	4242	4211	4312	4227	184	1277	1000	2560	5	1	18400000	787	21.16	0.99	12	0.47	202.00	4331.00	6870	20230503	-37.77	2940	20220928	45.41	6870	-37.77	20230503	3075	39.02	20230103	6870	-37.77	20230503	2940	45.41	20220928	6.58	N	075970	1000	184 억	13349	N	N	N	N
22	20230628	120548	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4315	40	2	0.94	345005510	80778	63.87	4295	4330	4250	5550	2995	4275	4271.03	0.07	0	7288	4381	4327	4296	4242	4211	4312	4227	184	1277	1000	2560	5	1	18400000	794	21.36	1.00	12	0.44	202.00	4331.00	6870	20230503	-37.19	2940	20220928	46.77	6870	-37.19	20230503	3075	40.33	20230103	6870	-37.19	20230503	2940	46.77	20220928	6.58	N	075970	1000	184 억	13349	N	N	N	N
23	20230628	110603	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4255	-20	5	-0.47	263473705	61733	48.81	4295	4330	4250	5550	2995	4275	4267.96	0.07	0	5034	4381	4327	4296	4242	4211	4312	4227	184	1277	1000	2560	5	1	18400000	783	21.06	0.98	12	0.34	202.00	4331.00	6870	20230503	-38.06	2940	20220928	44.73	6870	-38.06	20230503	3075	38.37	20230103	6870	-38.06	20230503	2940	44.73	20220928	6.58	N	075970	1000	184 억	13349	N	N	N	N
24	20230628	100603	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4270	-5	5	-0.12	148879345	34836	27.54	4295	4330	4250	5550	2995	4275	4273.72	0.07	0	-859	4381	4327	4296	4242	4211	4312	4227	184	1277	1000	2560	5	1	18400000	786	21.14	0.99	12	0.19	202.00	4331.00	6870	20230503	-37.85	2940	20220928	45.24	6870	-37.85	20230503	3075	38.86	20230103	6870	-37.85	20230503	2940	45.24	20220928	6.58	N	075970	1000	184 억	13349	N	N	N	N
25	20230628	090600	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4290	15	2	0.35	25429185	5917	4.68	4295	4320	4290	5550	2995	4275	4297.65	0.07	0	1285	4381	4327	4296	4242	4211	4312	4227	184	1277	1000	2560	5	1	18400000	789	21.24	0.99	12	0.03	202.00	4331.00	6870	20230503	-37.55	2940	20220928	45.92	6870	-37.55	20230503	3075	39.51	20230103	6870	-37.55	20230503	2940	45.92	20220928	6.58	N	075970	1000	184 억	13349	N	N	N	N
26	20230627	160600	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4275	0	3	0.00	540059465	125905	19.72	4295	4350	4265	5550	2995	4275	4289.43	0.09	0	-3120	4718	4496	4313	4091	3908	4607	4202	184	1277	1000	2560	5	1	18400000	787	21.16	0.99	12	0.68	202.00	4331.00	6870	20230503	-37.77	2940	20220928	45.41	6870	-37.77	20230503	3075	39.02	20230103	6870	-37.77	20230503	2940	45.41	20220928	6.66	N	075970	1000	184 억	15931	N	N	N	N
27	20230627	150604	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4280	5	2	0.12	477137265	111190	17.42	4295	4350	4265	5550	2995	4275	4291.19	0.09	0	-2758	4718	4496	4313	4091	3908	4607	4202	184	1277	1000	2560	5	1	18400000	788	21.19	0.99	12	0.60	202.00	4331.00	6870	20230503	-37.70	2940	20220928	45.58	6870	-37.70	20230503	3075	39.19	20230103	6870	-37.70	20230503	2940	45.58	20220928	6.66	N	075970	1000	184 억	15931	N	N	N	N
28	20230627	140611	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4275	0	3	0.00	412954125	96184	15.07	4295	4350	4265	5550	2995	4275	4293.38	0.09	0	-1916	4718	4496	4313	4091	3908	4607	4202	184	1277	1000	2560	5	1	18400000	787	21.16	0.99	12	0.52	202.00	4331.00	6870	20230503	-37.77	2940	20220928	45.41	6870	-37.77	20230503	3075	39.02	20230103	6870	-37.77	20230503	2940	45.41	20220928	6.66	N	075970	1000	184 억	15931	N	N	N	N
29	20230627	130609	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4300	25	2	0.58	379838940	88446	13.85	4295	4350	4265	5550	2995	4275	4294.59	0.09	0	-1589	4718	4496	4313	4091	3908	4607	4202	184	1277	1000	2560	5	1	18400000	791	21.29	0.99	12	0.48	202.00	4331.00	6870	20230503	-37.41	2940	20220928	46.26	6870	-37.41	20230503	3075	39.84	20230103	6870	-37.41	20230503	2940	46.26	20220928	6.66	N	075970	1000	184 억	15931	N	N	N	N
30	20230627	120611	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4320	45	2	1.05	341098455	79435	12.44	4295	4350	4265	5550	2995	4275	4294.06	0.09	0	729	4718	4496	4313	4091	3908	4607	4202	184	1277	1000	2560	5	1	18400000	795	21.39	1.00	12	0.43	202.00	4331.00	6870	20230503	-37.12	2940	20220928	46.94	6870	-37.12	20230503	3075	40.49	20230103	6870	-37.12	20230503	2940	46.94	20220928	6.66	N	075970	1000	184 억	15931	N	N	N	N
31	20230627	110614	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4305	30	2	0.70	297599635	69318	10.86	4295	4350	4265	5550	2995	4275	4293.25	0.09	0	-1581	4718	4496	4313	4091	3908	4607	4202	184	1277	1000	2560	5	1	18400000	792	21.31	0.99	12	0.38	202.00	4331.00	6870	20230503	-37.34	2940	20220928	46.43	6870	-37.34	20230503	3075	40.00	20230103	6870	-37.34	20230503	2940	46.43	20220928	6.66	N	075970	1000	184 억	15931	N	N	N	N
32	20230627	100557	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4300	25	2	0.58	122797445	28676	4.49	4295	4315	4265	5550	2995	4275	4282.24	0.09	0	-3069	4718	4496	4313	4091	3908	4607	4202	184	1277	1000	2560	5	1	18400000	791	21.29	0.99	12	0.16	202.00	4331.00	6870	20230503	-37.41	2940	20220928	46.26	6870	-37.41	20230503	3075	39.84	20230103	6870	-37.41	20230503	2940	46.26	20220928	6.66	N	075970	1000	184 억	15931	N	N	N	N
33	20230627	090601	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4275	0	3	0.00	36780985	8582	1.34	4295	4315	4265	5550	2995	4275	4285.83	0.09	0	-3857	4718	4496	4313	4091	3908	4607	4202	184	1277	1000	2560	5	1	18400000	787	21.16	0.99	12	0.05	202.00	4331.00	6870	20230503	-37.77	2940	20220928	45.41	6870	-37.77	20230503	3075	39.02	20230103	6870	-37.77	20230503	2940	45.41	20220928	6.66	N	075970	1000	184 억	15931	N	N	N	N
34	20230626	160558	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4275	75	2	1.79	2750205760	635403	292.91	4200	4535	4130	5460	2940	4200	4328.45	0.00	0	24201	4400	4300	4250	4150	4100	4275	4125	184	1260	1000	2520	5	1	18400000	787	21.16	0.99	12	3.45	202.00	4331.00	6870	20230503	-37.77	2940	20220928	45.41	6870	-37.77	20230503	3075	39.02	20230103	6870	-37.77	20230503	2940	45.41	20220928	6.74	N	075970	1000	184 억	0	N	N	N	N
35	20230626	150602	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4275	75	2	1.79	2696873570	622927	287.16	4200	4535	4130	5460	2940	4200	4329.51	0.00	0	23100	4400	4300	4250	4150	4100	4275	4125	184	1260	1000	2520	5	1	18400000	787	21.16	0.99	12	3.39	202.00	4331.00	6870	20230503	-37.77	2940	20220928	45.41	6870	-37.77	20230503	3075	39.02	20230103	6870	-37.77	20230503	2940	45.41	20220928	6.74	N	075970	1000	184 억	0	N	N	N	N
36	20230626	140603	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4195	-5	5	-0.12	411376760	98636	45.47	4200	4215	4130	5460	2940	4200	4170.43	0.00	0	1652	4400	4300	4250	4150	4100	4275	4125	184	1260	1000	2520	5	1	18400000	772	20.77	0.97	12	0.54	202.00	4331.00	6870	20230503	-38.94	2940	20220928	42.69	6870	-38.94	20230503	3075	36.42	20230103	6870	-38.94	20230503	2940	42.69	20220928	6.74	N	075970	1000	184 억	0	N	N	N	N
37	20230626	130600	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4195	-5	5	-0.12	323185965	77600	35.77	4200	4215	4130	5460	2940	4200	4164.43	0.00	0	4082	4400	4300	4250	4150	4100	4275	4125	184	1260	1000	2520	5	1	18400000	772	20.77	0.97	12	0.42	202.00	4331.00	6870	20230503	-38.94	2940	20220928	42.69	6870	-38.94	20230503	3075	36.42	20230103	6870	-38.94	20230503	2940	42.69	20220928	6.74	N	075970	1000	184 억	0	N	N	N	N
38	20230626	120559	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4165	-35	5	-0.83	251942695	60555	27.91	4200	4200	4130	5460	2940	4200	4160.07	0.00	0	2754	4400	4300	4250	4150	4100	4275	4125	184	1260	1000	2520	5	1	18400000	766	20.62	0.96	12	0.33	202.00	4331.00	6870	20230503	-39.37	2940	20220928	41.67	6870	-39.37	20230503	3075	35.45	20230103	6870	-39.37	20230503	2940	41.67	20220928	6.74	N	075970	1000	184 억	0	N	N	N	N
39	20230626	110558	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4165	-35	5	-0.83	230307115	55364	25.52	4200	4200	4130	5460	2940	4200	4159.33	0.00	0	1681	4400	4300	4250	4150	4100	4275	4125	184	1260	1000	2520	5	1	18400000	766	20.62	0.96	12	0.30	202.00	4331.00	6870	20230503	-39.37	2940	20220928	41.67	6870	-39.37	20230503	3075	35.45	20230103	6870	-39.37	20230503	2940	41.67	20220928	6.74	N	075970	1000	184 억	0	N	N	N	N
40	20230626	100559	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4145	-55	5	-1.31	176569435	42455	19.57	4200	4200	4130	5460	2940	4200	4158.25	0.00	0	62	4400	4300	4250	4150	4100	4275	4125	184	1260	1000	2520	5	1	18400000	763	20.52	0.96	12	0.23	202.00	4331.00	6870	20230503	-39.67	2940	20220928	40.99	6870	-39.67	20230503	3075	34.80	20230103	6870	-39.67	20230503	2940	40.99	20220928	6.74	N	075970	1000	184 억	0	N	N	N	N
41	20230626	090601	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4155	-45	5	-1.07	73423475	17569	8.10	4200	4200	4155	5460	2940	4200	4178.24	0.00	0	-2992	4400	4300	4250	4150	4100	4275	4125	184	1260	1000	2520	5	1	18400000	765	20.57	0.96	12	0.10	202.00	4331.00	6870	20230503	-39.52	2940	20220928	41.33	6870	-39.52	20230503	3075	35.12	20230103	6870	-39.52	20230503	2940	41.33	20220928	6.74	N	075970	1000	184 억	0	N	N	N	N
42	20230623	165823	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4200	-75	5	-1.75	911273345	214811	134.97	4280	4350	4200	5550	2995	4275	4242.39	0.00	0	-9732	4381	4327	4296	4242	4211	4312	4227	184	1277	1000	2560	5	1	18400000	773	20.79	0.97	12	1.17	202.00	4331.00	6870	20230503	-38.86	2940	20220928	42.86	6870	-38.86	20230503	3075	36.59	20230103	6870	-38.86	20230503	2940	42.86	20220928	7.00	N	075970	1000	184 억	0	N	N	N	N
43	20230623	140459	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4235	-40	5	-0.94	765091385	180093	113.16	4280	4350	4200	5550	2995	4275	4248.31	0.00	0	-13734	4381	4327	4296	4242	4211	4312	4227	184	1277	1000	2560	5	1	18400000	779	20.97	0.98	12	0.98	202.00	4331.00	6870	20230503	-38.36	2940	20220928	44.05	6870	-38.36	20230503	3075	37.72	20230103	6870	-38.36	20230503	2940	44.05	20220928	7.00	N	075970	1000	184 억	0	N	N	N	N
44	20230622	160747	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4275	-85	5	-1.95	683208775	158679	33.56	4315	4350	4265	5660	3055	4360	4305.62	0.00	0	3899	4526	4442	4316	4232	4106	4465	4255	184	1302	1000	2610	5	1	18400000	787	21.16	0.99	12	0.86	202.00	4331.00	6870	20230503	-37.77	2940	20220928	45.41	6870	-37.77	20230503	3075	39.02	20230103	6870	-37.77	20230503	2940	45.41	20220928	7.04	N	075970	1000	184 억	0	N	N	N	N
45	20230622	150954	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4275	-85	5	-1.95	641511230	148917	31.50	4315	4350	4270	5660	3055	4360	4307.84	0.00	0	3895	4526	4442	4316	4232	4106	4465	4255	184	1302	1000	2610	5	1	18400000	787	21.16	0.99	12	0.81	202.00	4331.00	6870	20230503	-37.77	2940	20220928	45.41	6870	-37.77	20230503	3075	39.02	20230103	6870	-37.77	20230503	2940	45.41	20220928	7.04	N	075970	1000	184 억	0	N	N	N	N
46	20230622	140201	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4310	-50	5	-1.15	384886100	89097	18.85	4315	4350	4300	5660	3055	4360	4319.85	0.00	0	5728	4526	4442	4316	4232	4106	4465	4255	184	1302	1000	2610	5	1	18400000	793	21.34	1.00	12	0.48	202.00	4331.00	6870	20230503	-37.26	2940	20220928	46.60	6870	-37.26	20230503	3075	40.16	20230103	6870	-37.26	20230503	2940	46.60	20220928	7.04	N	075970	1000	184 억	0	N	N	N	N
47	20230622	130738	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4325	-35	5	-0.80	336231140	77823	16.46	4315	4350	4300	5660	3055	4360	4320.46	0.00	0	5773	4526	4442	4316	4232	4106	4465	4255	184	1302	1000	2610	5	1	18400000	796	21.41	1.00	12	0.42	202.00	4331.00	6870	20230503	-37.05	2940	20220928	47.11	6870	-37.05	20230503	3075	40.65	20230103	6870	-37.05	20230503	2940	47.11	20220928	7.04	N	075970	1000	184 억	0	N	N	N	N
48	20230622	120558	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4330	-30	5	-0.69	291416300	67452	14.27	4315	4350	4300	5660	3055	4360	4320.35	0.00	0	6731	4526	4442	4316	4232	4106	4465	4255	184	1302	1000	2610	5	1	18400000	797	21.44	1.00	12	0.37	202.00	4331.00	6870	20230503	-36.97	2940	20220928	47.28	6870	-36.97	20230503	3075	40.81	20230103	6870	-36.97	20230503	2940	47.28	20220928	7.04	N	075970	1000	184 억	0	N	N	N	N
49	20230622	110348	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4330	-30	5	-0.69	213541335	49437	10.46	4315	4350	4300	5660	3055	4360	4319.46	0.00	0	8596	4526	4442	4316	4232	4106	4465	4255	184	1302	1000	2610	5	1	18400000	797	21.44	1.00	12	0.27	202.00	4331.00	6870	20230503	-36.97	2940	20220928	47.28	6870	-36.97	20230503	3075	40.81	20230103	6870	-36.97	20230503	2940	47.28	20220928	7.04	N	075970	1000	184 억	0	N	N	N	N
50	20230622	100722	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4320	-40	5	-0.92	159384100	36926	7.81	4315	4350	4300	5660	3055	4360	4316.31	0.00	0	7018	4526	4442	4316	4232	4106	4465	4255	184	1302	1000	2610	5	1	18400000	795	21.39	1.00	12	0.20	202.00	4331.00	6870	20230503	-37.12	2940	20220928	46.94	6870	-37.12	20230503	3075	40.49	20230103	6870	-37.12	20230503	2940	46.94	20220928	7.04	N	075970	1000	184 억	0	N	N	N	N
51	20230622	090347	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4300	-60	5	-1.38	8006720	1856	0.39	4315	4315	4300	5660	3055	4360	4313.97	0.00	0	315	4526	4442	4316	4232	4106	4465	4255	184	1302	1000	2610	5	1	18400000	791	21.29	0.99	12	0.01	202.00	4331.00	6870	20230503	-37.41	2940	20220928	46.26	6870	-37.41	20230503	3075	39.84	20230103	6870	-37.41	20230503	2940	46.26	20220928	7.04	N	075970	1000	184 억	0	N	N	N	N
52	20230621	160354	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4360	5	2	0.11	2027080775	472426	260.96	4360	4400	4190	5660	3050	4355	4290.79	0.05	0	-12850	4481	4417	4386	4322	4291	4402	4307	184	1305	1000	2610	5	1	18400000	802	21.58	1.01	12	2.57	202.00	4331.00	6870	20230503	-36.54	2940	20220928	48.30	6870	-36.54	20230503	3075	41.79	20230103	6870	-36.54	20230503	2940	48.30	20220928	7.06	N	075970	1000	184 억	9155	N	N	N	N
53	20230621	150607	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4330	-25	5	-0.57	1825001045	426144	235.40	4360	4400	4190	5660	3050	4355	4282.59	0.05	0	-10428	4481	4417	4386	4322	4291	4402	4307	184	1305	1000	2610	5	1	18400000	797	21.44	1.00	12	2.32	202.00	4331.00	6870	20230503	-36.97	2940	20220928	47.28	6870	-36.97	20230503	3075	40.81	20230103	6870	-36.97	20230503	2940	47.28	20220928	7.06	N	075970	1000	184 억	9155	N	N	N	N
54	20230621	140423	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4335	-20	5	-0.46	1695271940	395990	218.74	4360	4400	4190	5660	3050	4355	4281.10	0.05	0	-14461	4481	4417	4386	4322	4291	4402	4307	184	1305	1000	2610	5	1	18400000	798	21.46	1.00	12	2.15	202.00	4331.00	6870	20230503	-36.90	2940	20220928	47.45	6870	-36.90	20230503	3075	40.98	20230103	6870	-36.90	20230503	2940	47.45	20220928	7.06	N	075970	1000	184 억	9155	N	N	N	N
55	20230621	130115	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4310	-45	5	-1.03	1617334495	377978	208.79	4360	4400	4190	5660	3050	4355	4278.91	0.05	0	-14488	4481	4417	4386	4322	4291	4402	4307	184	1305	1000	2610	5	1	18400000	793	21.34	1.00	12	2.05	202.00	4331.00	6870	20230503	-37.26	2940	20220928	46.60	6870	-37.26	20230503	3075	40.16	20230103	6870	-37.26	20230503	2940	46.60	20220928	7.06	N	075970	1000	184 억	9155	N	N	N	N
56	20230621	120943	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4310	-45	5	-1.03	1279316400	300433	165.96	4360	4360	4190	5660	3050	4355	4258.24	0.05	0	-7402	4481	4417	4386	4322	4291	4402	4307	184	1305	1000	2610	5	1	18400000	793	21.34	1.00	12	1.63	202.00	4331.00	6870	20230503	-37.26	2940	20220928	46.60	6870	-37.26	20230503	3075	40.16	20230103	6870	-37.26	20230503	2940	46.60	20220928	7.06	N	075970	1000	184 억	9155	N	N	N	N
57	20230621	110757	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4230	-125	5	-2.87	1004641765	235908	130.31	4360	4360	4190	5660	3050	4355	4258.62	0.05	0	328	4481	4417	4386	4322	4291	4402	4307	184	1305	1000	2610	5	1	18400000	778	20.94	0.98	12	1.28	202.00	4331.00	6870	20230503	-38.43	2940	20220928	43.88	6870	-38.43	20230503	3075	37.56	20230103	6870	-38.43	20230503	2940	43.88	20220928	7.06	N	075970	1000	184 억	9155	N	N	N	N
58	20230621	100717	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4275	-80	5	-1.84	591962765	138026	76.24	4360	4360	4240	5660	3050	4355	4288.78	0.05	0	-6585	4481	4417	4386	4322	4291	4402	4307	184	1305	1000	2610	5	1	18400000	787	21.16	0.99	12	0.75	202.00	4331.00	6870	20230503	-37.77	2940	20220928	45.41	6870	-37.77	20230503	3075	39.02	20230103	6870	-37.77	20230503	2940	45.41	20220928	7.06	N	075970	1000	184 억	9155	N	N	N	N
59	20230621	090101	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4355	0	3	0.00	1019180	234	0.13	4360	4360	4355	5660	3050	4355	4355.47	0.05	0	-2	4481	4417	4386	4322	4291	4402	4307	184	1305	1000	2610	5	1	18400000	801	21.56	1.01	12	0.00	202.00	4331.00	6870	20230503	-36.61	2940	20220928	48.13	6870	-36.61	20230503	3075	41.63	20230103	6870	-36.61	20230503	2940	48.13	20220928	7.06	N	075970	1000	184 억	9155	N	N	N	N
60	20230620	160507	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4355	-90	5	-2.02	787419470	179019	71.15	4425	4450	4355	5770	3115	4445	4398.49	0.15	0	-17836	4548	4496	4418	4366	4288	4522	4392	184	1327	1000	2660	5	1	18400000	801	21.56	1.01	12	0.97	202.00	4331.00	6870	20230503	-36.61	2940	20220928	48.13	6870	-36.61	20230503	3075	41.63	20230103	6870	-36.61	20230503	2940	48.13	20220928	7.13	N	075970	1000	184 억	26991	N	N	N	N
61	20230620	150232	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4385	-60	5	-1.35	683723595	155246	61.70	4425	4450	4370	5770	3115	4445	4404.09	0.15	0	-17184	4548	4496	4418	4366	4288	4522	4392	184	1327	1000	2660	5	1	18400000	807	21.71	1.01	12	0.84	202.00	4331.00	6870	20230503	-36.17	2940	20220928	49.15	6870	-36.17	20230503	3075	42.60	20230103	6870	-36.17	20230503	2940	49.15	20220928	7.13	N	075970	1000	184 억	26991	N	N	N	N
62	20230620	140410	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4385	-60	5	-1.35	611146150	138670	55.11	4425	4450	4380	5770	3115	4445	4407.16	0.15	0	-16682	4548	4496	4418	4366	4288	4522	4392	184	1327	1000	2660	5	1	18400000	807	21.71	1.01	12	0.75	202.00	4331.00	6870	20230503	-36.17	2940	20220928	49.15	6870	-36.17	20230503	3075	42.60	20230103	6870	-36.17	20230503	2940	49.15	20220928	7.13	N	075970	1000	184 억	26991	N	N	N	N
63	20230620	130931	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4390	-55	5	-1.24	484399455	109790	43.63	4425	4450	4385	5770	3115	4445	4412.01	0.15	0	-9492	4548	4496	4418	4366	4288	4522	4392	184	1327	1000	2660	5	1	18400000	808	21.73	1.01	12	0.60	202.00	4331.00	6870	20230503	-36.10	2940	20220928	49.32	6870	-36.10	20230503	3075	42.76	20230103	6870	-36.10	20230503	2940	49.32	20220928	7.13	N	075970	1000	184 억	26991	N	N	N	N
64	20230620	120954	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4405	-40	5	-0.90	392272495	88835	35.31	4425	4450	4395	5770	3115	4445	4415.70	0.15	0	3046	4548	4496	4418	4366	4288	4522	4392	184	1327	1000	2660	5	1	18400000	811	21.81	1.02	12	0.48	202.00	4331.00	6870	20230503	-35.88	2940	20220928	49.83	6870	-35.88	20230503	3075	43.25	20230103	6870	-35.88	20230503	2940	49.83	20220928	7.13	N	075970	1000	184 억	26991	N	N	N	N
65	20230620	110619	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4415	-30	5	-0.67	311833640	70594	28.06	4425	4450	4395	5770	3115	4445	4417.23	0.15	0	2933	4548	4496	4418	4366	4288	4522	4392	184	1327	1000	2660	5	1	18400000	812	21.86	1.02	12	0.38	202.00	4331.00	6870	20230503	-35.74	2940	20220928	50.17	6870	-35.74	20230503	3075	43.58	20230103	6870	-35.74	20230503	2940	50.17	20220928	7.13	N	075970	1000	184 억	26991	N	N	N	N
66	20230620	100513	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4420	-25	5	-0.56	224332660	50785	20.18	4425	4450	4395	5770	3115	4445	4417.22	0.15	0	-18	4548	4496	4418	4366	4288	4522	4392	184	1327	1000	2660	5	1	18400000	813	21.88	1.02	12	0.28	202.00	4331.00	6870	20230503	-35.66	2940	20220928	50.34	6870	-35.66	20230503	3075	43.74	20230103	6870	-35.66	20230503	2940	50.34	20220928	7.13	N	075970	1000	184 억	26991	N	N	N	N
67	20230620	090331	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4400	-45	5	-1.01	56236200	12763	5.07	4425	4435	4400	5770	3115	4445	4405.76	0.15	0	7135	4548	4496	4418	4366	4288	4522	4392	184	1327	1000	2660	5	1	18400000	810	21.78	1.02	12	0.07	202.00	4331.00	6870	20230503	-35.95	2940	20220928	49.66	6870	-35.95	20230503	3075	43.09	20230103	6870	-35.95	20230503	2940	49.66	20220928	7.13	N	075970	1000	184 억	26991	N	N	N	N
68	20230619	160306	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4445	35	2	0.79	1090488185	247916	64.10	4395	4470	4340	5730	3090	4410	4398.45	0.00	0	40886	4510	4460	4410	4360	4310	4435	4335	184	1320	1000	2640	5	1	18400000	818	22.00	1.03	12	1.35	202.00	4331.00	6870	20230503	-35.30	2940	20220928	51.19	6870	-35.30	20230503	3075	44.55	20230103	6870	-35.30	20230503	2940	51.19	20220928	6.97	N	075970	1000	184 억	0	N	N	N	N
69	20230619	150357	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4425	15	2	0.34	1019594265	231950	59.97	4395	4470	4340	5730	3090	4410	4395.75	0.00	0	38940	4510	4460	4410	4360	4310	4435	4335	184	1320	1000	2640	5	1	18400000	814	21.91	1.02	12	1.26	202.00	4331.00	6870	20230503	-35.59	2940	20220928	50.51	6870	-35.59	20230503	3075	43.90	20230103	6870	-35.59	20230503	2940	50.51	20220928	6.97	N	075970	1000	184 억	0	N	N	N	N
70	20230619	140935	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4400	-10	5	-0.23	787734765	179496	46.41	4395	4440	4340	5730	3090	4410	4388.59	0.00	0	21559	4510	4460	4410	4360	4310	4435	4335	184	1320	1000	2640	5	1	18400000	810	21.78	1.02	12	0.98	202.00	4331.00	6870	20230503	-35.95	2940	20220928	49.66	6870	-35.95	20230503	3075	43.09	20230103	6870	-35.95	20230503	2940	49.66	20220928	6.97	N	075970	1000	184 억	0	N	N	N	N
71	20230619	130958	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4415	5	2	0.11	720056755	164126	42.43	4395	4440	4340	5730	3090	4410	4387.22	0.00	0	20432	4510	4460	4410	4360	4310	4435	4335	184	1320	1000	2640	5	1	18400000	812	21.86	1.02	12	0.89	202.00	4331.00	6870	20230503	-35.74	2940	20220928	50.17	6870	-35.74	20230503	3075	43.58	20230103	6870	-35.74	20230503	2940	50.17	20220928	6.97	N	075970	1000	184 억	0	N	N	N	N
72	20230619	120147	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4415	5	2	0.11	672971625	153446	39.67	4395	4440	4340	5730	3090	4410	4385.72	0.00	0	17634	4510	4460	4410	4360	4310	4435	4335	184	1320	1000	2640	5	1	18400000	812	21.86	1.02	12	0.83	202.00	4331.00	6870	20230503	-35.74	2940	20220928	50.17	6870	-35.74	20230503	3075	43.58	20230103	6870	-35.74	20230503	2940	50.17	20220928	6.97	N	075970	1000	184 억	0	N	N	N	N
73	20230619	110803	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4385	-25	5	-0.57	574188925	131049	33.88	4395	4440	4340	5730	3090	4410	4381.48	0.00	0	8182	4510	4460	4410	4360	4310	4435	4335	184	1320	1000	2640	5	1	18400000	807	21.71	1.01	12	0.71	202.00	4331.00	6870	20230503	-36.17	2940	20220928	49.15	6870	-36.17	20230503	3075	42.60	20230103	6870	-36.17	20230503	2940	49.15	20220928	6.97	N	075970	1000	184 억	0	N	N	N	N
74	20230619	100954	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4420	10	2	0.23	372438275	85032	21.98	4395	4440	4340	5730	3090	4410	4379.98	0.00	0	5197	4510	4460	4410	4360	4310	4435	4335	184	1320	1000	2640	5	1	18400000	813	21.88	1.02	12	0.46	202.00	4331.00	6870	20230503	-35.66	2940	20220928	50.34	6870	-35.66	20230503	3075	43.74	20230103	6870	-35.66	20230503	2940	50.34	20220928	6.97	N	075970	1000	184 억	0	N	N	N	N
75	20230619	090558	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4375	-35	5	-0.79	46804450	10658	2.76	4395	4400	4360	5730	3090	4410	4391.49	0.00	0	-883	4510	4460	4410	4360	4310	4435	4335	184	1320	1000	2640	5	1	18400000	805	21.66	1.01	12	0.06	202.00	4331.00	6870	20230503	-36.32	2940	20220928	48.81	6870	-36.32	20230503	3075	42.28	20230103	6870	-36.32	20230503	2940	48.81	20220928	6.97	N	075970	1000	184 억	0	N	N	N	N
76	20230616	160639	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4410	-40	5	-0.90	1668771330	379220	113.29	4455	4460	4360	5780	3115	4450	4400.54	0.00	0	-4533	4680	4565	4490	4375	4300	4527	4337	184	1332	1000	2670	5	1	18400000	811	21.83	1.02	12	2.06	202.00	4331.00	6870	20230503	-35.81	2940	20220928	50.00	6870	-35.81	20230503	3075	43.41	20230103	6870	-35.81	20230503	2940	50.00	20220928	7.08	N	075970	1000	184 억	0	N	N	N	N
77	20230616	150407	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4380	-70	5	-1.57	1582655415	359697	107.46	4455	4460	4360	5780	3115	4450	4399.97	0.00	0	-4313	4680	4565	4490	4375	4300	4527	4337	184	1332	1000	2670	5	1	18400000	806	21.68	1.01	12	1.95	202.00	4331.00	6870	20230503	-36.24	2940	20220928	48.98	6870	-36.24	20230503	3075	42.44	20230103	6870	-36.24	20230503	2940	48.98	20220928	7.08	N	075970	1000	184 억	0	N	N	N	N
78	20230616	140838	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4390	-60	5	-1.35	1458468480	331368	99.00	4455	4460	4360	5780	3115	4450	4401.36	0.00	0	-3126	4680	4565	4490	4375	4300	4527	4337	184	1332	1000	2670	5	1	18400000	808	21.73	1.01	12	1.80	202.00	4331.00	6870	20230503	-36.10	2940	20220928	49.32	6870	-36.10	20230503	3075	42.76	20230103	6870	-36.10	20230503	2940	49.32	20220928	7.08	N	075970	1000	184 억	0	N	N	N	N
79	20230616	130548	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4415	-35	5	-0.79	1145490740	260212	77.74	4455	4460	4360	5780	3115	4450	4402.14	0.00	0	-1443	4680	4565	4490	4375	4300	4527	4337	184	1332	1000	2670	5	1	18400000	812	21.86	1.02	12	1.41	202.00	4331.00	6870	20230503	-35.74	2940	20220928	50.17	6870	-35.74	20230503	3075	43.58	20230103	6870	-35.74	20230503	2940	50.17	20220928	7.08	N	075970	1000	184 억	0	N	N	N	N
80	20230616	121010	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4410	-40	5	-0.90	1090411390	247729	74.01	4455	4460	4360	5780	3115	4450	4401.63	0.00	0	486	4680	4565	4490	4375	4300	4527	4337	184	1332	1000	2670	5	1	18400000	811	21.83	1.02	12	1.35	202.00	4331.00	6870	20230503	-35.81	2940	20220928	50.00	6870	-35.81	20230503	3075	43.41	20230103	6870	-35.81	20230503	2940	50.00	20220928	7.08	N	075970	1000	184 억	0	N	N	N	N
81	20230616	110410	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4420	-30	5	-0.67	972026770	220879	65.99	4455	4460	4360	5780	3115	4450	4400.72	0.00	0	318	4680	4565	4490	4375	4300	4527	4337	184	1332	1000	2670	5	1	18400000	813	21.88	1.02	12	1.20	202.00	4331.00	6870	20230503	-35.66	2940	20220928	50.34	6870	-35.66	20230503	3075	43.74	20230103	6870	-35.66	20230503	2940	50.34	20220928	7.08	N	075970	1000	184 억	0	N	N	N	N
82	20230616	100248	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4415	-35	5	-0.79	763115200	173759	51.91	4455	4455	4360	5780	3115	4450	4391.80	0.00	0	-3787	4680	4565	4490	4375	4300	4527	4337	184	1332	1000	2670	5	1	18400000	812	21.86	1.02	12	0.94	202.00	4331.00	6870	20230503	-35.74	2940	20220928	50.17	6870	-35.74	20230503	3075	43.58	20230103	6870	-35.74	20230503	2940	50.17	20220928	7.08	N	075970	1000	184 억	0	N	N	N	N
83	20230616	090350	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4415	-35	5	-0.79	59476540	13403	4.00	4455	4455	4415	5780	3115	4450	4437.55	0.00	0	-2414	4680	4565	4490	4375	4300	4527	4337	184	1332	1000	2670	5	1	18400000	812	21.86	1.02	12	0.07	202.00	4331.00	6870	20230503	-35.74	2940	20220928	50.17	6870	-35.74	20230503	3075	43.58	20230103	6870	-35.74	20230503	2940	50.17	20220928	7.08	N	075970	1000	184 억	0	N	N	N	N
84	20230615	150139	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4450	-100	5	-2.20	1390723850	309153	16.74	4540	4605	4415	5910	3185	4550	4497.75	0.10	0	-29764	4890	4720	4615	4445	4340	4667	4392	184	1362	1000	2730	5	1	18400000	819	22.03	1.03	12	1.68	202.00	4331.00	6870	20230503	-35.23	2940	20220928	51.36	6870	-35.23	20230503	3075	44.72	20230103	6870	-35.23	20230503	2940	51.36	20220928	6.87	N	075970	1000	184 억	19249	N	N	N	N
85	20230615	140529	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4435	-115	5	-2.53	1330790930	295670	16.01	4540	4605	4415	5910	3185	4550	4500.19	0.10	0	-29764	4890	4720	4615	4445	4340	4667	4392	184	1362	1000	2730	5	1	18400000	816	21.96	1.02	12	1.61	202.00	4331.00	6870	20230503	-35.44	2940	20220928	50.85	6870	-35.44	20230503	3075	44.23	20230103	6870	-35.44	20230503	2940	50.85	20220928	6.87	N	075970	1000	184 억	19249	N	N	N	N
86	20230615	130632	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4460	-90	5	-1.98	1204541825	267255	14.47	4540	4605	4415	5910	3185	4550	4506.36	0.10	0	-28055	4890	4720	4615	4445	4340	4667	4392	184	1362	1000	2730	5	1	18400000	821	22.08	1.03	12	1.45	202.00	4331.00	6870	20230503	-35.08	2940	20220928	51.70	6870	-35.08	20230503	3075	45.04	20230103	6870	-35.08	20230503	2940	51.70	20220928	6.87	N	075970	1000	184 억	19249	N	N	N	N
87	20230615	120440	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4450	-100	5	-2.20	1150561385	255134	13.82	4540	4605	4415	5910	3185	4550	4508.92	0.10	0	-26691	4890	4720	4615	4445	4340	4667	4392	184	1362	1000	2730	5	1	18400000	819	22.03	1.03	12	1.39	202.00	4331.00	6870	20230503	-35.23	2940	20220928	51.36	6870	-35.23	20230503	3075	44.72	20230103	6870	-35.23	20230503	2940	51.36	20220928	6.87	N	075970	1000	184 억	19249	N	N	N	N
88	20230615	110543	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4465	-85	5	-1.87	980652315	216839	11.74	4540	4605	4465	5910	3185	4550	4521.92	0.10	0	-26530	4890	4720	4615	4445	4340	4667	4392	184	1362	1000	2730	5	1	18400000	822	22.10	1.03	12	1.18	202.00	4331.00	6870	20230503	-35.01	2940	20220928	51.87	6870	-35.01	20230503	3075	45.20	20230103	6870	-35.01	20230503	2940	51.87	20220928	6.87	N	075970	1000	184 억	19249	N	N	N	N
89	20230611	184709	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	4395	40	2	0.92	3886067330	863596	381.42	4395	4680	4360	5660	3050	4355	4500.39	0.00	-27151	-50035	4498	4426	4388	4316	4278	4407	4297	184	1305	1000	2610	5	1	18400000	809	21.76	1.01	12	4.69	202.00	4331.00	6870	20230503	-36.03	2940	20220928	49.49	6870	-36.03	20230503	3075	42.93	20230103	6870	-36.03	20230503	2940	49.49	20220928	7.00	N	075970	1000	184 억	0	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History