KissMeData/023410/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	45	2	1.43	375754412	118207	130.64	3160	3215	3150	4100	2210	3155	3178.78	3.00	28070	3198	3176	3153	3131	3108	3165	3120	387	945	500	2330	5	1	77310863	2474	-4.29	0.27	12	0.15	-746.00	11966.00	3925	20240522	-18.47	3070	20250408	4.23	3640	-12.09	20250106	3070	4.23	20250408	3925	-18.47	20240522	3070	4.23	20250408	1.50	Y	023410	500	386 억	2318451	N	N	57	N	N
3	20250414	150334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3205	50	2	1.58	365483764	114992	127.08	3160	3215	3150	4100	2210	3155	3178.34	3.00	27605	3198	3176	3153	3131	3108	3165	3120	387	945	500	2330	5	1	77310863	2478	-4.30	0.27	12	0.15	-746.00	11966.00	3925	20240522	-18.34	3070	20250408	4.40	3640	-11.95	20250106	3070	4.40	20250408	3925	-18.34	20240522	3070	4.40	20250408	1.50	Y	023410	500	386 억	2318451	N	N	57	N	N
4	20250414	140333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	45	2	1.43	318383054	100283	110.83	3160	3215	3150	4100	2210	3155	3174.85	3.00	26207	3198	3176	3153	3131	3108	3165	3120	387	945	500	2330	5	1	77310863	2474	-4.29	0.27	12	0.13	-746.00	11966.00	3925	20240522	-18.47	3070	20250408	4.23	3640	-12.09	20250106	3070	4.23	20250408	3925	-18.47	20240522	3070	4.23	20250408	1.50	Y	023410	500	386 억	2318451	N	N	57	N	N
5	20250414	130334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3187	32	2	1.01	259788522	81962	90.58	3160	3190	3150	4100	2210	3155	3169.62	3.00	27179	3198	3176	3153	3131	3108	3165	3120	387	945	500	2330	5	1	77310863	2464	-4.27	0.27	12	0.11	-746.00	11966.00	3925	20240522	-18.80	3070	20250408	3.81	3640	-12.45	20250106	3070	3.81	20250408	3925	-18.80	20240522	3070	3.81	20250408	1.50	Y	023410	500	386 억	2318451	N	N	57	N	N
6	20250414	120334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3180	25	2	0.79	205807399	65009	71.84	3160	3190	3150	4100	2210	3155	3165.83	3.00	25947	3198	3176	3153	3131	3108	3165	3120	387	945	500	2330	5	1	77310863	2458	-4.26	0.27	12	0.08	-746.00	11966.00	3925	20240522	-18.98	3070	20250408	3.58	3640	-12.64	20250106	3070	3.58	20250408	3925	-18.98	20240522	3070	3.58	20250408	1.50	Y	023410	500	386 억	2318451	N	N	57	N	N
7	20250414	110332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	30	2	0.95	175538574	55485	61.32	3160	3190	3150	4100	2210	3155	3163.71	3.00	25348	3198	3176	3153	3131	3108	3165	3120	387	945	500	2330	5	1	77310863	2462	-4.27	0.27	12	0.07	-746.00	11966.00	3925	20240522	-18.85	3070	20250408	3.75	3640	-12.50	20250106	3070	3.75	20250408	3925	-18.85	20240522	3070	3.75	20250408	1.50	Y	023410	500	386 억	2318451	N	N	57	N	N
8	20250414	100334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3175	20	2	0.63	138590259	43867	48.48	3160	3175	3150	4100	2210	3155	3159.33	3.00	26345	3198	3176	3153	3131	3108	3165	3120	387	945	500	2330	5	1	77310863	2455	-4.26	0.27	12	0.06	-746.00	11966.00	3925	20240522	-19.11	3070	20250408	3.42	3640	-12.77	20250106	3070	3.42	20250408	3925	-19.11	20240522	3070	3.42	20250408	1.50	Y	023410	500	386 억	2318451	N	N	57	N	N
9	20250414	090334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3155	0	3	0.00	3874015	1228	1.36	3160	3165	3150	4100	2210	3155	3154.74	3.00	458	3198	3176	3153	3131	3108	3165	3120	387	945	500	2330	5	1	77310863	2439	-4.23	0.26	12	0.00	-746.00	11966.00	3925	20240522	-19.62	3070	20250408	2.77	3640	-13.32	20250106	3070	2.77	20250408	3925	-19.62	20240522	3070	2.77	20250408	1.50	Y	023410	500	386 억	2318451	N	N	57	N	N
10	20250411	160331	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3155	-5	5	-0.16	280967299	89113	95.05	3170	3175	3130	4105	2215	3160	3152.93	2.97	23771	3200	3180	3160	3140	3120	3170	3130	387	945	500	2330	5	1	77310863	2439	-4.23	0.26	12	0.12	-746.00	11966.00	3925	20240522	-19.62	3070	20250408	2.77	3640	-13.32	20250106	3070	2.77	20250408	3925	-19.62	20240522	3070	2.77	20250408	1.46	Y	023410	500	386 억	2294681	N	N	57	N	N
11	20250411	150333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3155	-5	5	-0.16	241223459	76501	81.60	3170	3175	3130	4105	2215	3160	3153.21	2.97	26213	3200	3180	3160	3140	3120	3170	3130	387	945	500	2330	5	1	77310863	2439	-4.23	0.26	12	0.10	-746.00	11966.00	3925	20240522	-19.62	3070	20250408	2.77	3640	-13.32	20250106	3070	2.77	20250408	3925	-19.62	20240522	3070	2.77	20250408	1.46	Y	023410	500	386 억	2294681	N	N	4	N	N
12	20250411	140333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	0	3	0.00	222779448	70659	75.37	3170	3175	3130	4105	2215	3160	3152.88	2.97	26081	3200	3180	3160	3140	3120	3170	3130	387	945	500	2330	5	1	77310863	2443	-4.24	0.26	12	0.09	-746.00	11966.00	3925	20240522	-19.49	3070	20250408	2.93	3640	-13.19	20250106	3070	2.93	20250408	3925	-19.49	20240522	3070	2.93	20250408	1.46	Y	023410	500	386 억	2294681	N	N	4	N	N
13	20250411	130334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3165	5	2	0.16	205721303	65262	69.61	3170	3175	3130	4105	2215	3160	3152.24	2.97	22759	3200	3180	3160	3140	3120	3170	3130	387	945	500	2330	5	1	77310863	2447	-4.24	0.26	12	0.08	-746.00	11966.00	3925	20240522	-19.36	3070	20250408	3.09	3640	-13.05	20250106	3070	3.09	20250408	3925	-19.36	20240522	3070	3.09	20250408	1.46	Y	023410	500	386 억	2294681	N	N	4	N	N
14	20250411	120333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	0	3	0.00	63408474	20181	21.53	3170	3170	3130	4105	2215	3160	3141.99	2.97	8583	3200	3180	3160	3140	3120	3170	3130	387	945	500	2330	5	1	77310863	2443	-4.24	0.26	12	0.03	-746.00	11966.00	3925	20240522	-19.49	3070	20250408	2.93	3640	-13.19	20250106	3070	2.93	20250408	3925	-19.49	20240522	3070	2.93	20250408	1.46	Y	023410	500	386 억	2294681	N	N	4	N	N
15	20250411	110332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3155	-5	5	-0.16	54345751	17312	18.47	3170	3170	3130	4105	2215	3160	3139.20	2.97	7314	3200	3180	3160	3140	3120	3170	3130	387	945	500	2330	5	1	77310863	2439	-4.23	0.26	12	0.02	-746.00	11966.00	3925	20240522	-19.62	3070	20250408	2.77	3640	-13.32	20250106	3070	2.77	20250408	3925	-19.62	20240522	3070	2.77	20250408	1.46	Y	023410	500	386 억	2294681	N	N	4	N	N
16	20250411	100333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3140	-20	5	-0.63	46160367	14708	15.69	3170	3170	3130	4105	2215	3160	3138.45	2.97	7243	3200	3180	3160	3140	3120	3170	3130	387	945	500	2330	5	1	77310863	2428	-4.21	0.26	12	0.02	-746.00	11966.00	3925	20240522	-20.00	3070	20250408	2.28	3640	-13.74	20250106	3070	2.28	20250408	3925	-20.00	20240522	3070	2.28	20250408	1.46	Y	023410	500	386 억	2294681	N	N	4	N	N
17	20250411	090334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3170	10	2	0.32	157725	50	0.05	3170	3170	3145	4105	2215	3160	3154.50	2.97	-42	3200	3180	3160	3140	3120	3170	3130	387	945	500	2330	5	1	77310863	2451	-4.25	0.26	12	0.00	-746.00	11966.00	3925	20240522	-19.24	3070	20250408	3.26	3640	-12.91	20250106	3070	3.26	20250408	3925	-19.24	20240522	3070	3.26	20250408	1.46	Y	023410	500	386 억	2294681	N	N	4	N	N
18	20250410	160331	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	65	2	2.10	295873488	93728	73.19	3175	3180	3140	4020	2170	3095	3156.72	2.92	36396	3185	3140	3105	3060	3025	3122	3042	387	925	500	2290	5	1	77310863	2443	-4.24	0.26	12	0.12	-746.00	11966.00	3925	20240522	-19.49	3070	20250408	2.93	3640	-13.19	20250106	3070	2.93	20250408	3925	-19.49	20240522	3070	2.93	20250408	1.50	Y	023410	500	386 억	2258287	N	N	4	N	N
19	20250410	150332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3170	75	2	2.42	291491678	92343	72.11	3175	3180	3140	4020	2170	3095	3156.62	2.92	36094	3185	3140	3105	3060	3025	3122	3042	387	925	500	2290	5	1	77310863	2451	-4.25	0.26	12	0.12	-746.00	11966.00	3925	20240522	-19.24	3070	20250408	3.26	3640	-12.91	20250106	3070	3.26	20250408	3925	-19.24	20240522	3070	3.26	20250408	1.50	Y	023410	500	386 억	2258287	N	N	578	N	N
20	20250410	140332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3170	75	2	2.42	276503958	87605	68.41	3175	3180	3140	4020	2170	3095	3156.26	2.92	32985	3185	3140	3105	3060	3025	3122	3042	387	925	500	2290	5	1	77310863	2451	-4.25	0.26	12	0.11	-746.00	11966.00	3925	20240522	-19.24	3070	20250408	3.26	3640	-12.91	20250106	3070	3.26	20250408	3925	-19.24	20240522	3070	3.26	20250408	1.50	Y	023410	500	386 억	2258287	N	N	578	N	N
21	20250410	130332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	65	2	2.10	246774338	78210	61.07	3175	3180	3140	4020	2170	3095	3155.28	2.92	25094	3185	3140	3105	3060	3025	3122	3042	387	925	500	2290	5	1	77310863	2443	-4.24	0.26	12	0.10	-746.00	11966.00	3925	20240522	-19.49	3070	20250408	2.93	3640	-13.19	20250106	3070	2.93	20250408	3925	-19.49	20240522	3070	2.93	20250408	1.50	Y	023410	500	386 억	2258287	N	N	578	N	N
22	20250410	120333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	65	2	2.10	197212879	62477	48.79	3175	3180	3140	4020	2170	3095	3156.57	2.92	19851	3185	3140	3105	3060	3025	3122	3042	387	925	500	2290	5	1	77310863	2443	-4.24	0.26	12	0.08	-746.00	11966.00	3925	20240522	-19.49	3070	20250408	2.93	3640	-13.19	20250106	3070	2.93	20250408	3925	-19.49	20240522	3070	2.93	20250408	1.50	Y	023410	500	386 억	2258287	N	N	578	N	N
23	20250410	110332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3175	80	2	2.58	186737178	59166	46.20	3175	3175	3140	4020	2170	3095	3156.16	2.92	18426	3185	3140	3105	3060	3025	3122	3042	387	925	500	2290	5	1	77310863	2455	-4.26	0.27	12	0.08	-746.00	11966.00	3925	20240522	-19.11	3070	20250408	3.42	3640	-12.77	20250106	3070	3.42	20250408	3925	-19.11	20240522	3070	3.42	20250408	1.50	Y	023410	500	386 억	2258287	N	N	578	N	N
24	20250410	100331	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3155	60	2	1.94	96800383	30683	23.96	3175	3175	3140	4020	2170	3095	3154.85	2.92	10482	3185	3140	3105	3060	3025	3122	3042	387	925	500	2290	5	1	77310863	2439	-4.23	0.26	12	0.04	-746.00	11966.00	3925	20240522	-19.62	3070	20250408	2.77	3640	-13.32	20250106	3070	2.77	20250408	3925	-19.62	20240522	3070	2.77	20250408	1.50	Y	023410	500	386 억	2258287	N	N	578	N	N
25	20250410	090334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	65	2	2.10	29117055	9209	7.19	3175	3175	3142	4020	2170	3095	3161.80	2.92	1214	3185	3140	3105	3060	3025	3122	3042	387	925	500	2290	5	1	77310863	2443	-4.24	0.26	12	0.01	-746.00	11966.00	3925	20240522	-19.49	3070	20250408	2.93	3640	-13.19	20250106	3070	2.93	20250408	3925	-19.49	20240522	3070	2.93	20250408	1.50	Y	023410	500	386 억	2258287	N	N	578	N	N
26	20250409	160331	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3095	-45	5	-1.43	396579154	127737	18.32	3105	3150	3070	4080	2200	3140	3104.67	2.97	-36922	3453	3296	3183	3026	2913	3240	2970	387	940	500	2320	5	1	77310863	2393	-4.15	0.26	12	0.17	-746.00	11966.00	3925	20240522	-21.15	3070	20250409	0.81	3640	-14.97	20250106	3070	0.81	20250409	3925	-21.15	20240522	3070	0.81	20250409	1.41	Y	023410	500	386 억	2295212	N	N	578	N	N
27	20250409	150302	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3085	-55	5	-1.75	377654423	121605	17.44	3105	3150	3070	4080	2200	3140	3105.58	2.97	-38101	3453	3296	3183	3026	2913	3240	2970	387	940	500	2320	5	1	77310863	2385	-4.14	0.26	12	0.16	-746.00	11966.00	3925	20240522	-21.40	3070	20250409	0.49	3640	-15.25	20250106	3070	0.49	20250409	3925	-21.40	20240522	3070	0.49	20250409	1.41	Y	023410	500	386 억	2295212	N	N	747	N	N
28	20250409	140329	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3097	-43	5	-1.37	294306432	94548	13.56	3105	3150	3095	4080	2200	3140	3112.77	2.97	-39583	3453	3296	3183	3026	2913	3240	2970	387	940	500	2320	5	1	77310863	2394	-4.15	0.26	12	0.12	-746.00	11966.00	3925	20240522	-21.10	3070	20250408	0.88	3640	-14.92	20250106	3070	0.88	20250408	3925	-21.10	20240522	3070	0.88	20250408	1.41	Y	023410	500	386 억	2295212	N	N	747	N	N
29	20250409	130328	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3107	-33	5	-1.05	228801681	73435	10.53	3105	3150	3105	4080	2200	3140	3115.70	2.97	-32148	3453	3296	3183	3026	2913	3240	2970	387	940	500	2320	5	1	77310863	2402	-4.16	0.26	12	0.09	-746.00	11966.00	3925	20240522	-20.84	3070	20250408	1.21	3640	-14.64	20250106	3070	1.21	20250408	3925	-20.84	20240522	3070	1.21	20250408	1.41	Y	023410	500	386 억	2295212	N	N	747	N	N
30	20250409	120328	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3120	-20	5	-0.64	113341403	36320	5.21	3105	3150	3105	4080	2200	3140	3120.63	2.97	-8015	3453	3296	3183	3026	2913	3240	2970	387	940	500	2320	5	1	77310863	2412	-4.18	0.26	12	0.05	-746.00	11966.00	3925	20240522	-20.51	3070	20250408	1.63	3640	-14.29	20250106	3070	1.63	20250408	3925	-20.51	20240522	3070	1.63	20250408	1.41	Y	023410	500	386 억	2295212	N	N	747	N	N
31	20250409	110329	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	-25	5	-0.80	99709958	31961	4.58	3105	3150	3105	4080	2200	3140	3119.74	2.97	-7266	3453	3296	3183	3026	2913	3240	2970	387	940	500	2320	5	1	77310863	2408	-4.18	0.26	12	0.04	-746.00	11966.00	3925	20240522	-20.64	3070	20250408	1.47	3640	-14.42	20250106	3070	1.47	20250408	3925	-20.64	20240522	3070	1.47	20250408	1.41	Y	023410	500	386 억	2295212	N	N	747	N	N
32	20250409	100330	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3117	-23	5	-0.73	68294828	21882	3.14	3105	3150	3105	4080	2200	3140	3121.05	2.97	-8313	3453	3296	3183	3026	2913	3240	2970	387	940	500	2320	5	1	77310863	2410	-4.18	0.26	12	0.03	-746.00	11966.00	3925	20240522	-20.59	3070	20250408	1.53	3640	-14.37	20250106	3070	1.53	20250408	3925	-20.59	20240522	3070	1.53	20250408	1.41	Y	023410	500	386 억	2295212	N	N	747	N	N
33	20250409	090331	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3130	-10	5	-0.32	6072055	1952	0.28	3105	3135	3105	4080	2200	3140	3110.68	2.97	347	3453	3296	3183	3026	2913	3240	2970	387	940	500	2320	5	1	77310863	2420	-4.20	0.26	12	0.00	-746.00	11966.00	3925	20240522	-20.25	3070	20250408	1.95	3640	-14.01	20250106	3070	1.95	20250408	3925	-20.25	20240522	3070	1.95	20250408	1.41	Y	023410	500	386 억	2295212	N	N	747	N	N
34	20250408	160326	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3140	20	2	0.64	2196927719	685827	199.36	3145	3340	3070	4055	2185	3120	3203.33	2.95	12397	3343	3231	3168	3056	2993	3200	3025	387	935	500	2300	5	1	77310863	2428	-4.21	0.26	12	0.89	-746.00	11966.00	3925	20240522	-20.00	3070	20250408	2.28	3640	-13.74	20250106	3070	2.28	20250408	3925	-20.00	20240522	3070	2.28	20250408	1.41	Y	023410	500	386 억	2282662	N	N	747	N	N
35	20250408	150328	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3135	15	2	0.48	2136073904	666399	193.71	3145	3340	3070	4055	2185	3120	3205.40	2.95	7854	3343	3231	3168	3056	2993	3200	3025	387	935	500	2300	5	1	77310863	2424	-4.20	0.26	12	0.86	-746.00	11966.00	3925	20240522	-20.13	3070	20250408	2.12	3640	-13.87	20250106	3070	2.12	20250408	3925	-20.13	20240522	3070	2.12	20250408	1.41	Y	023410	500	386 억	2282662	N	N	7467	N	N
36	20250408	140328	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3150	30	2	0.96	2105189410	656557	190.85	3145	3340	3070	4055	2185	3120	3206.41	2.95	5912	3343	3231	3168	3056	2993	3200	3025	387	935	500	2300	5	1	77310863	2435	-4.22	0.26	12	0.85	-746.00	11966.00	3925	20240522	-19.75	3070	20250408	2.61	3640	-13.46	20250106	3070	2.61	20250408	3925	-19.75	20240522	3070	2.61	20250408	1.41	Y	023410	500	386 억	2282662	N	N	7467	N	N
37	20250408	130328	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3145	25	2	0.80	2054526419	640414	186.16	3145	3340	3070	4055	2185	3120	3208.12	2.95	8159	3343	3231	3168	3056	2993	3200	3025	387	935	500	2300	5	1	77310863	2431	-4.22	0.26	12	0.83	-746.00	11966.00	3925	20240522	-19.87	3070	20250408	2.44	3640	-13.60	20250106	3070	2.44	20250408	3925	-19.87	20240522	3070	2.44	20250408	1.41	Y	023410	500	386 억	2282662	N	N	7467	N	N
38	20250408	120329	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3155	35	2	1.12	1972771694	614409	178.60	3145	3340	3070	4055	2185	3120	3210.84	2.95	5404	3343	3231	3168	3056	2993	3200	3025	387	935	500	2300	5	1	77310863	2439	-4.23	0.26	12	0.79	-746.00	11966.00	3925	20240522	-19.62	3070	20250408	2.77	3640	-13.32	20250106	3070	2.77	20250408	3925	-19.62	20240522	3070	2.77	20250408	1.41	Y	023410	500	386 억	2282662	N	N	7467	N	N
39	20250408	110327	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3155	35	2	1.12	1889944731	588208	170.98	3145	3340	3070	4055	2185	3120	3213.06	2.95	-5999	3343	3231	3168	3056	2993	3200	3025	387	935	500	2300	5	1	77310863	2439	-4.23	0.26	12	0.76	-746.00	11966.00	3925	20240522	-19.62	3070	20250408	2.77	3640	-13.32	20250106	3070	2.77	20250408	3925	-19.62	20240522	3070	2.77	20250408	1.41	Y	023410	500	386 억	2282662	N	N	7467	N	N
40	20250408	100328	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3180	60	2	1.92	338826215	106251	30.89	3145	3230	3145	4055	2185	3120	3188.92	2.95	13623	3343	3231	3168	3056	2993	3200	3025	387	935	500	2300	5	1	77310863	2458	-4.26	0.27	12	0.14	-746.00	11966.00	3925	20240522	-18.98	3105	20250407	2.42	3640	-12.64	20250106	3105	2.42	20250407	3925	-18.98	20240522	3105	2.42	20250407	1.41	Y	023410	500	386 억	2282662	N	N	7467	N	N
41	20250408	090329	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	40	2	1.28	11128140	3521	1.02	3145	3170	3145	4055	2185	3120	3160.51	2.95	-728	3343	3231	3168	3056	2993	3200	3025	387	935	500	2300	5	1	77310863	2443	-4.24	0.26	12	0.00	-746.00	11966.00	3925	20240522	-19.49	3105	20250407	1.77	3640	-13.19	20250106	3105	1.77	20250407	3925	-19.49	20240522	3105	1.77	20250407	1.41	Y	023410	500	386 억	2282662	N	N	7467	N	N
42	20250407	160324	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3120	-110	5	-3.41	1081177778	343991	239.26	3280	3280	3105	4195	2265	3230	3143.04	3.00	-35706	3323	3276	3218	3171	3113	3300	3195	387	965	500	2390	5	1	77310863	2412	-4.18	0.26	12	0.44	-746.00	11966.00	3925	20240522	-20.51	3105	20250407	0.48	3640	-14.29	20250106	3105	0.48	20250407	3925	-20.51	20240522	3105	0.48	20250407	1.40	Y	023410	500	386 억	2318524	N	N	7467	N	N
43	20250407	150327	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3120	-110	5	-3.41	971439537	308799	214.78	3280	3280	3115	4195	2265	3230	3145.86	3.00	-36474	3323	3276	3218	3171	3113	3300	3195	387	965	500	2390	5	1	77310863	2412	-4.18	0.26	12	0.40	-746.00	11966.00	3925	20240522	-20.51	3115	20250407	0.16	3640	-14.29	20250106	3115	0.16	20250407	3925	-20.51	20240522	3115	0.16	20250407	1.40	Y	023410	500	386 억	2318524	N	N	283	N	N
44	20250407	140327	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3120	-110	5	-3.41	903563472	287099	199.69	3280	3280	3115	4195	2265	3230	3147.22	3.00	-37177	3323	3276	3218	3171	3113	3300	3195	387	965	500	2390	5	1	77310863	2412	-4.18	0.26	12	0.37	-746.00	11966.00	3925	20240522	-20.51	3115	20250407	0.16	3640	-14.29	20250106	3115	0.16	20250407	3925	-20.51	20240522	3115	0.16	20250407	1.40	Y	023410	500	386 억	2318524	N	N	283	N	N
45	20250407	130325	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3150	-80	5	-2.48	706056139	224013	155.81	3280	3280	3120	4195	2265	3230	3151.85	3.00	-30787	3323	3276	3218	3171	3113	3300	3195	387	965	500	2390	5	1	77310863	2435	-4.22	0.26	12	0.29	-746.00	11966.00	3925	20240522	-19.75	3120	20250407	0.96	3640	-13.46	20250106	3120	0.96	20250407	3925	-19.75	20240522	3120	0.96	20250407	1.40	Y	023410	500	386 억	2318524	N	N	283	N	N
46	20250407	120325	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3155	-75	5	-2.32	562326867	178170	123.93	3280	3280	3120	4195	2265	3230	3156.13	3.00	-34344	3323	3276	3218	3171	3113	3300	3195	387	965	500	2390	5	1	77310863	2439	-4.23	0.26	12	0.23	-746.00	11966.00	3925	20240522	-19.62	3120	20250407	1.12	3640	-13.32	20250106	3120	1.12	20250407	3925	-19.62	20240522	3120	1.12	20250407	1.40	Y	023410	500	386 억	2318524	N	N	283	N	N
47	20250407	110326	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3160	-70	5	-2.17	530327860	168036	116.88	3280	3280	3120	4195	2265	3230	3156.04	3.00	-33221	3323	3276	3218	3171	3113	3300	3195	387	965	500	2390	5	1	77310863	2443	-4.24	0.26	12	0.22	-746.00	11966.00	3925	20240522	-19.49	3120	20250407	1.28	3640	-13.19	20250106	3120	1.28	20250407	3925	-19.49	20240522	3120	1.28	20250407	1.40	Y	023410	500	386 억	2318524	N	N	283	N	N
48	20250407	100326	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	3155	-75	5	-2.32	453977633	143853	100.06	3280	3280	3120	4195	2265	3230	3155.84	3.00	-34054	3323	3276	3218	3171	3113	3300	3195	387	965	500	2390	5	1	77310863	2439	-4.23	0.26	12	0.19	-746.00	11966.00	3925	20240522	-19.62	3120	20250407	1.12	3640	-13.32	20250106	3120	1.12	20250407	3925	-19.62	20240522	3120	1.12	20250407	1.40	Y	023410	500	386 억	2318524	N	N	283	N	N
49	20250407	090326	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3175	-55	5	-1.70	77449740	23909	16.63	3280	3280	3175	4195	2265	3230	3239.36	3.00	-13837	3323	3276	3218	3171	3113	3300	3195	387	965	500	2390	5	1	77310863	2455	-4.26	0.27	12	0.03	-746.00	11966.00	3925	20240522	-19.11	3150	20240805	0.79	3640	-12.77	20250106	3150	0.79	20250331	3925	-19.11	20240522	3150	0.79	20240805	1.40	Y	023410	500	386 억	2318524	N	N	283	N	N
50	20250404	160326	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3230	50	2	1.57	450259687	140756	251.63	3175	3265	3160	4130	2230	3180	3198.87	2.95	34962	3250	3215	3195	3160	3140	3205	3150	387	950	500	2350	5	1	77310863	2497	-4.33	0.27	12	0.18	-746.00	11966.00	3925	20240522	-17.71	3150	20240805	2.54	3640	-11.26	20250106	3150	2.54	20250331	3925	-17.71	20240522	3150	2.54	20240805	1.39	Y	023410	500	386 억	2283562	N	N	283	N	N
51	20250404	150327	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3215	35	2	1.10	428095929	133876	239.33	3175	3265	3160	4130	2230	3180	3197.70	2.95	34741	3250	3215	3195	3160	3140	3205	3150	387	950	500	2350	5	1	77310863	2486	-4.31	0.27	12	0.17	-746.00	11966.00	3925	20240522	-18.09	3150	20240805	2.06	3640	-11.68	20250106	3150	2.06	20250331	3925	-18.09	20240522	3150	2.06	20240805	1.39	Y	023410	500	386 억	2283562	N	N	5390	N	N
52	20250404	140328	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3205	25	2	0.79	404824544	126605	226.33	3175	3265	3160	4130	2230	3180	3197.54	2.95	32099	3250	3215	3195	3160	3140	3205	3150	387	950	500	2350	5	1	77310863	2478	-4.30	0.27	12	0.16	-746.00	11966.00	3925	20240522	-18.34	3150	20240805	1.75	3640	-11.95	20250106	3150	1.75	20250331	3925	-18.34	20240522	3150	1.75	20240805	1.39	Y	023410	500	386 억	2283562	N	N	5390	N	N
53	20250404	130328	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3195	15	2	0.47	388473129	121494	217.19	3175	3265	3160	4130	2230	3180	3197.47	2.95	34564	3250	3215	3195	3160	3140	3205	3150	387	950	500	2350	5	1	77310863	2470	-4.28	0.27	12	0.16	-746.00	11966.00	3925	20240522	-18.60	3150	20240805	1.43	3640	-12.23	20250106	3150	1.43	20250331	3925	-18.60	20240522	3150	1.43	20240805	1.39	Y	023410	500	386 억	2283562	N	N	5390	N	N
54	20250404	120325	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	5	2	0.16	328239390	102583	183.39	3175	3265	3160	4130	2230	3180	3199.74	2.95	36533	3250	3215	3195	3160	3140	3205	3150	387	950	500	2350	5	1	77310863	2462	-4.27	0.27	12	0.13	-746.00	11966.00	3925	20240522	-18.85	3150	20240805	1.11	3640	-12.50	20250106	3150	1.11	20250331	3925	-18.85	20240522	3150	1.11	20240805	1.39	Y	023410	500	386 억	2283562	N	N	5390	N	N
55	20250404	110327	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	20	2	0.63	44461770	13955	24.95	3175	3210	3160	4130	2230	3180	3186.08	2.95	-2370	3250	3215	3195	3160	3140	3205	3150	387	950	500	2350	5	1	77310863	2474	-4.29	0.27	12	0.02	-746.00	11966.00	3925	20240522	-18.47	3150	20240805	1.59	3640	-12.09	20250106	3150	1.59	20250331	3925	-18.47	20240522	3150	1.59	20240805	1.39	Y	023410	500	386 억	2283562	N	N	5390	N	N
56	20250404	100327	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3190	10	2	0.31	18192240	5730	10.24	3175	3200	3160	4130	2230	3180	3174.91	2.95	-470	3250	3215	3195	3160	3140	3205	3150	387	950	500	2350	5	1	77310863	2466	-4.28	0.27	12	0.01	-746.00	11966.00	3925	20240522	-18.73	3150	20240805	1.27	3640	-12.36	20250106	3150	1.27	20250331	3925	-18.73	20240522	3150	1.27	20240805	1.39	Y	023410	500	386 억	2283562	N	N	5390	N	N
57	20250404	090327	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3175	-5	5	-0.16	2294310	722	1.29	3175	3200	3175	4130	2230	3180	3177.71	2.95	-8	3250	3215	3195	3160	3140	3205	3150	387	950	500	2350	5	1	77310863	2455	-4.26	0.27	12	0.00	-746.00	11966.00	3925	20240522	-19.11	3150	20240805	0.79	3640	-12.77	20250106	3150	0.79	20250331	3925	-19.11	20240522	3150	0.79	20240805	1.39	Y	023410	500	386 억	2283562	N	N	5390	N	N
58	20250403	160322	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3180	-40	5	-1.24	178005453	55938	160.95	3185	3230	3175	4185	2255	3220	3182.19	2.99	-25078	3253	3236	3218	3201	3183	3227	3192	387	965	500	2380	5	1	77310863	2458	-4.26	0.27	12	0.07	-746.00	11966.00	3925	20240522	-18.98	3150	20240805	0.95	3640	-12.64	20250106	3150	0.95	20250331	3925	-18.98	20240522	3150	0.95	20240805	1.39	Y	023410	500	386 억	2308641	N	N	5390	N	N
59	20250403	150325	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	-35	5	-1.09	160053557	50292	144.70	3185	3230	3175	4185	2255	3220	3182.49	2.99	-23009	3253	3236	3218	3201	3183	3227	3192	387	965	500	2380	5	1	77310863	2462	-4.27	0.27	12	0.07	-746.00	11966.00	3925	20240522	-18.85	3150	20240805	1.11	3640	-12.50	20250106	3150	1.11	20250331	3925	-18.85	20240522	3150	1.11	20240805	1.39	Y	023410	500	386 억	2308641	N	N	249	N	N
60	20250403	140324	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	-35	5	-1.09	126055556	39618	113.99	3185	3230	3175	4185	2255	3220	3181.77	2.99	-16195	3253	3236	3218	3201	3183	3227	3192	387	965	500	2380	5	1	77310863	2462	-4.27	0.27	12	0.05	-746.00	11966.00	3925	20240522	-18.85	3150	20240805	1.11	3640	-12.50	20250106	3150	1.11	20250331	3925	-18.85	20240522	3150	1.11	20240805	1.39	Y	023410	500	386 억	2308641	N	N	249	N	N
61	20250403	130325	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	-35	5	-1.09	114519661	35996	103.57	3185	3230	3175	4185	2255	3220	3181.46	2.99	-14522	3253	3236	3218	3201	3183	3227	3192	387	965	500	2380	5	1	77310863	2462	-4.27	0.27	12	0.05	-746.00	11966.00	3925	20240522	-18.85	3150	20240805	1.11	3640	-12.50	20250106	3150	1.11	20250331	3925	-18.85	20240522	3150	1.11	20240805	1.39	Y	023410	500	386 억	2308641	N	N	249	N	N
62	20250403	120324	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	-35	5	-1.09	102777119	32303	92.94	3185	3230	3175	4185	2255	3220	3181.66	2.99	-14181	3253	3236	3218	3201	3183	3227	3192	387	965	500	2380	5	1	77310863	2462	-4.27	0.27	12	0.04	-746.00	11966.00	3925	20240522	-18.85	3150	20240805	1.11	3640	-12.50	20250106	3150	1.11	20250331	3925	-18.85	20240522	3150	1.11	20240805	1.39	Y	023410	500	386 억	2308641	N	N	249	N	N
63	20250403	110324	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	-35	5	-1.09	88825654	27921	80.34	3185	3230	3175	4185	2255	3220	3181.32	2.99	-12744	3253	3236	3218	3201	3183	3227	3192	387	965	500	2380	5	1	77310863	2462	-4.27	0.27	12	0.04	-746.00	11966.00	3925	20240522	-18.85	3150	20240805	1.11	3640	-12.50	20250106	3150	1.11	20250331	3925	-18.85	20240522	3150	1.11	20240805	1.39	Y	023410	500	386 억	2308641	N	N	249	N	N
64	20250403	100324	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	-35	5	-1.09	32451724	10190	29.32	3185	3230	3175	4185	2255	3220	3184.66	2.99	-2430	3253	3236	3218	3201	3183	3227	3192	387	965	500	2380	5	1	77310863	2462	-4.27	0.27	12	0.01	-746.00	11966.00	3925	20240522	-18.85	3150	20240805	1.11	3640	-12.50	20250106	3150	1.11	20250331	3925	-18.85	20240522	3150	1.11	20240805	1.39	Y	023410	500	386 억	2308641	N	N	249	N	N
65	20250403	090326	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	-35	5	-1.09	2235870	702	2.02	3185	3185	3185	4185	2255	3220	3185.00	2.99	-103	3253	3236	3218	3201	3183	3227	3192	387	965	500	2380	5	1	77310863	2462	-4.27	0.27	12	0.00	-746.00	11966.00	3925	20240522	-18.85	3150	20240805	1.11	3640	-12.50	20250106	3150	1.11	20250331	3925	-18.85	20240522	3150	1.11	20240805	1.39	Y	023410	500	386 억	2308641	N	N	249	N	N
66	20250402	160318	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3220	-5	5	-0.16	111646510	34755	43.15	3230	3235	3200	4190	2260	3225	3212.39	3.00	-7049	3255	3240	3210	3195	3165	3247	3202	387	965	500	2380	5	1	77310863	2489	-4.32	0.27	12	0.04	-746.00	11966.00	3925	20240522	-17.96	3150	20240805	2.22	3640	-11.54	20250106	3150	2.22	20250331	3925	-17.96	20240522	3150	2.22	20240805	1.39	Y	023410	500	386 억	2315695	N	N	249	N	N
67	20250402	150319	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3225	0	3	0.00	105420780	32821	40.75	3230	3235	3200	4190	2260	3225	3211.99	3.00	-7187	3255	3240	3210	3195	3165	3247	3202	387	965	500	2380	5	1	77310863	2493	-4.32	0.27	12	0.04	-746.00	11966.00	3925	20240522	-17.83	3150	20240805	2.38	3640	-11.40	20250106	3150	2.38	20250331	3925	-17.83	20240522	3150	2.38	20240805	1.39	Y	023410	500	386 억	2315695	N	N	280	N	N
68	20250402	140319	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3215	-10	5	-0.31	88644985	27598	34.27	3230	3235	3200	4190	2260	3225	3212.01	3.00	-6925	3255	3240	3210	3195	3165	3247	3202	387	965	500	2380	5	1	77310863	2486	-4.31	0.27	12	0.04	-746.00	11966.00	3925	20240522	-18.09	3150	20240805	2.06	3640	-11.68	20250106	3150	2.06	20250331	3925	-18.09	20240522	3150	2.06	20240805	1.39	Y	023410	500	386 억	2315695	N	N	280	N	N
69	20250402	130321	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3220	-5	5	-0.16	71507270	22270	27.65	3230	3235	3200	4190	2260	3225	3210.92	3.00	-8195	3255	3240	3210	3195	3165	3247	3202	387	965	500	2380	5	1	77310863	2489	-4.32	0.27	12	0.03	-746.00	11966.00	3925	20240522	-17.96	3150	20240805	2.22	3640	-11.54	20250106	3150	2.22	20250331	3925	-17.96	20240522	3150	2.22	20240805	1.39	Y	023410	500	386 억	2315695	N	N	280	N	N
70	20250402	120319	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3220	-5	5	-0.16	55073295	17163	21.31	3230	3230	3200	4190	2260	3225	3208.84	3.00	-7144	3255	3240	3210	3195	3165	3247	3202	387	965	500	2380	5	1	77310863	2489	-4.32	0.27	12	0.02	-746.00	11966.00	3925	20240522	-17.96	3150	20240805	2.22	3640	-11.54	20250106	3150	2.22	20250331	3925	-17.96	20240522	3150	2.22	20240805	1.39	Y	023410	500	386 억	2315695	N	N	280	N	N
71	20250402	110319	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3205	-20	5	-0.62	46687160	14554	18.07	3230	3230	3200	4190	2260	3225	3207.86	3.00	-6946	3255	3240	3210	3195	3165	3247	3202	387	965	500	2380	5	1	77310863	2478	-4.30	0.27	12	0.02	-746.00	11966.00	3925	20240522	-18.34	3150	20240805	1.75	3640	-11.95	20250106	3150	1.75	20250331	3925	-18.34	20240522	3150	1.75	20240805	1.39	Y	023410	500	386 억	2315695	N	N	280	N	N
72	20250402	100318	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3220	-5	5	-0.16	34768985	10839	13.46	3230	3230	3200	4190	2260	3225	3207.77	3.00	-6504	3255	3240	3210	3195	3165	3247	3202	387	965	500	2380	5	1	77310863	2489	-4.32	0.27	12	0.01	-746.00	11966.00	3925	20240522	-17.96	3150	20240805	2.22	3640	-11.54	20250106	3150	2.22	20250331	3925	-17.96	20240522	3150	2.22	20240805	1.39	Y	023410	500	386 억	2315695	N	N	280	N	N
73	20250402	090320	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3220	-5	5	-0.16	238600	74	0.09	3230	3230	3220	4190	2260	3225	3224.32	3.00	-46	3255	3240	3210	3195	3165	3247	3202	387	965	500	2380	5	1	77310863	2489	-4.32	0.27	12	0.00	-746.00	11966.00	3925	20240522	-17.96	3150	20240805	2.22	3640	-11.54	20250106	3150	2.22	20250331	3925	-17.96	20240522	3150	2.22	20240805	1.39	Y	023410	500	386 억	2315695	N	N	280	N	N
74	20250401	160320	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3225	50	2	1.57	257961575	80537	59.82	3180	3225	3180	4125	2225	3175	3203.02	2.98	13405	3291	3232	3191	3132	3091	3212	3112	387	950	500	2340	5	1	77310863	2493	-4.32	0.27	12	0.10	-746.00	11966.00	3925	20240522	-17.83	3150	20240805	2.38	3640	-11.40	20250106	3150	2.38	20250331	3925	-17.83	20240522	3150	2.38	20240805	1.40	Y	023410	500	386 억	2302292	N	N	280	N	N
75	20250401	150322	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3210	35	2	1.10	253717843	79218	58.84	3180	3225	3180	4125	2225	3175	3202.78	2.98	13822	3291	3232	3191	3132	3091	3212	3112	387	950	500	2340	5	1	77310863	2482	-4.30	0.27	12	0.10	-746.00	11966.00	3925	20240522	-18.22	3150	20240805	1.90	3640	-11.81	20250106	3150	1.90	20250331	3925	-18.22	20240522	3150	1.90	20240805	1.40	Y	023410	500	386 억	2302292	N	N	606	N	N
76	20250401	140320	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	25	2	0.79	211516463	66092	49.09	3180	3225	3180	4125	2225	3175	3200.33	2.98	13411	3291	3232	3191	3132	3091	3212	3112	387	950	500	2340	5	1	77310863	2474	-4.29	0.27	12	0.09	-746.00	11966.00	3925	20240522	-18.47	3150	20240805	1.59	3640	-12.09	20250106	3150	1.59	20250331	3925	-18.47	20240522	3150	1.59	20240805	1.40	Y	023410	500	386 억	2302292	N	N	606	N	N
77	20250401	130321	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3215	40	2	1.26	158122791	49421	36.71	3180	3225	3180	4125	2225	3175	3199.51	2.98	2319	3291	3232	3191	3132	3091	3212	3112	387	950	500	2340	5	1	77310863	2486	-4.31	0.27	12	0.06	-746.00	11966.00	3925	20240522	-18.09	3150	20240805	2.06	3640	-11.68	20250106	3150	2.06	20250331	3925	-18.09	20240522	3150	2.06	20240805	1.40	Y	023410	500	386 억	2302292	N	N	606	N	N
78	20250401	120321	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3220	45	2	1.42	157235116	49145	36.50	3180	3225	3180	4125	2225	3175	3199.41	2.98	2369	3291	3232	3191	3132	3091	3212	3112	387	950	500	2340	5	1	77310863	2489	-4.32	0.27	12	0.06	-746.00	11966.00	3925	20240522	-17.96	3150	20240805	2.22	3640	-11.54	20250106	3150	2.22	20250331	3925	-17.96	20240522	3150	2.22	20240805	1.40	Y	023410	500	386 억	2302292	N	N	606	N	N
79	20250401	110319	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3210	35	2	1.10	149044871	46600	34.61	3180	3220	3180	4125	2225	3175	3198.39	2.98	2383	3291	3232	3191	3132	3091	3212	3112	387	950	500	2340	5	1	77310863	2482	-4.30	0.27	12	0.06	-746.00	11966.00	3925	20240522	-18.22	3150	20240805	1.90	3640	-11.81	20250106	3150	1.90	20250331	3925	-18.22	20240522	3150	1.90	20240805	1.40	Y	023410	500	386 억	2302292	N	N	606	N	N
80	20250401	100316	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3190	15	2	0.47	33730979	10573	7.85	3180	3200	3180	4125	2225	3175	3190.29	2.98	-279	3291	3232	3191	3132	3091	3212	3112	387	950	500	2340	5	1	77310863	2466	-4.28	0.27	12	0.01	-746.00	11966.00	3925	20240522	-18.73	3150	20240805	1.27	3640	-12.36	20250106	3150	1.27	20250331	3925	-18.73	20240522	3150	1.27	20240805	1.40	Y	023410	500	386 억	2302292	N	N	606	N	N
81	20250401	090318	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3190	15	2	0.47	2254790	708	0.53	3180	3190	3180	4125	2225	3175	3184.73	2.98	314	3291	3232	3191	3132	3091	3212	3112	387	950	500	2340	5	1	77310863	2466	-4.28	0.27	12	0.00	-746.00	11966.00	3925	20240522	-18.73	3150	20240805	1.27	3640	-12.36	20250106	3150	1.27	20250331	3925	-18.73	20240522	3150	1.27	20240805	1.40	Y	023410	500	386 억	2302292	N	N	606	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History