KissMeData/038500/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

34 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2995	0	3	0.00	249143360	83194	117.28	2995	3015	2970	3890	2100	2995	2994.73	1.80	324	3025	3010	2980	2965	2935	3017	2972	540	895	500	2030	5	1	107916306	3232	4.89	0.43	12	0.08	613.00	7006.00	4035	20240731	-25.77	2815	20240419	6.39	3500	-14.43	20250114	2865	4.54	20250407	4035	-25.77	20240731	2815	6.39	20240419	0.76	Y	038500	500	539 억	1942023	N	N	7082	N	N
3	20250414	150433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	10	2	0.33	223681525	74705	105.31	2995	3015	2970	3890	2100	2995	2994.20	1.80	988	3025	3010	2980	2965	2935	3017	2972	540	895	500	2030	5	1	107916306	3243	4.90	0.43	12	0.07	613.00	7006.00	4035	20240731	-25.53	2815	20240419	6.75	3500	-14.14	20250114	2865	4.89	20250407	4035	-25.53	20240731	2815	6.75	20240419	0.76	Y	038500	500	539 억	1942023	N	N	1647	N	N
4	20250414	140432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2990	-5	5	-0.17	200905920	67109	94.60	2995	3015	2970	3890	2100	2995	2993.73	1.80	478	3025	3010	2980	2965	2935	3017	2972	540	895	500	2030	5	1	107916306	3227	4.88	0.43	12	0.06	613.00	7006.00	4035	20240731	-25.90	2815	20240419	6.22	3500	-14.57	20250114	2865	4.36	20250407	4035	-25.90	20240731	2815	6.22	20240419	0.76	Y	038500	500	539 억	1942023	N	N	1647	N	N
5	20250414	130433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	5	2	0.17	188163910	62850	88.60	2995	3015	2970	3890	2100	2995	2993.86	1.80	1470	3025	3010	2980	2965	2935	3017	2972	540	895	500	2030	5	1	107916306	3237	4.89	0.43	12	0.06	613.00	7006.00	4035	20240731	-25.65	2815	20240419	6.57	3500	-14.29	20250114	2865	4.71	20250407	4035	-25.65	20240731	2815	6.57	20240419	0.76	Y	038500	500	539 억	1942023	N	N	1647	N	N
6	20250414	120434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2995	0	3	0.00	160559415	53620	75.59	2995	3015	2970	3890	2100	2995	2994.39	1.80	3950	3025	3010	2980	2965	2935	3017	2972	540	895	500	2030	5	1	107916306	3232	4.89	0.43	12	0.05	613.00	7006.00	4035	20240731	-25.77	2815	20240419	6.39	3500	-14.43	20250114	2865	4.54	20250407	4035	-25.77	20240731	2815	6.39	20240419	0.76	Y	038500	500	539 억	1942023	N	N	1647	N	N
7	20250414	110431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2995	0	3	0.00	140100570	46784	65.95	2995	3015	2970	3890	2100	2995	2994.63	1.80	2044	3025	3010	2980	2965	2935	3017	2972	540	895	500	2030	5	1	107916306	3232	4.89	0.43	12	0.04	613.00	7006.00	4035	20240731	-25.77	2815	20240419	6.39	3500	-14.43	20250114	2865	4.54	20250407	4035	-25.77	20240731	2815	6.39	20240419	0.76	Y	038500	500	539 억	1942023	N	N	1647	N	N
8	20250414	100433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	5	2	0.17	113714935	37960	53.51	2995	3015	2970	3890	2100	2995	2995.65	1.80	2053	3025	3010	2980	2965	2935	3017	2972	540	895	500	2030	5	1	107916306	3237	4.89	0.43	12	0.04	613.00	7006.00	4035	20240731	-25.65	2815	20240419	6.57	3500	-14.29	20250114	2865	4.71	20250407	4035	-25.65	20240731	2815	6.57	20240419	0.76	Y	038500	500	539 억	1942023	N	N	1647	N	N
9	20250414	090433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2995	0	3	0.00	3567430	1191	1.68	2995	3005	2995	3890	2100	2995	2995.32	1.80	35	3025	3010	2980	2965	2935	3017	2972	540	895	500	2030	5	1	107916306	3232	4.89	0.43	12	0.00	613.00	7006.00	4035	20240731	-25.77	2815	20240419	6.39	3500	-14.43	20250114	2865	4.54	20250407	4035	-25.77	20240731	2815	6.39	20240419	0.76	Y	038500	500	539 억	1942023	N	N	1647	N	N
10	20250411	160429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2995	25	2	0.84	210470780	70937	58.05	2990	2995	2950	3860	2080	2970	2967.01	1.77	33301	3070	3020	2980	2930	2890	3015	2925	540	890	500	2010	5	1	107916306	3232	4.89	0.43	12	0.07	613.00	7006.00	4035	20240731	-25.77	2815	20240419	6.39	3500	-14.43	20250114	2865	4.54	20250407	4035	-25.77	20240731	2815	6.39	20240419	0.76	Y	038500	500	539 억	1908721	N	N	1647	N	N
11	20250411	150432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2990	20	2	0.67	193354555	65206	53.36	2990	2995	2950	3860	2080	2970	2965.29	1.77	32876	3070	3020	2980	2930	2890	3015	2925	540	890	500	2010	5	1	107916306	3227	4.88	0.43	12	0.06	613.00	7006.00	4035	20240731	-25.90	2815	20240419	6.22	3500	-14.57	20250114	2865	4.36	20250407	4035	-25.90	20240731	2815	6.22	20240419	0.76	Y	038500	500	539 억	1908721	N	N	12216	N	N
12	20250411	140431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2985	15	2	0.51	181923235	61379	50.23	2990	2990	2950	3860	2080	2970	2963.93	1.77	32575	3070	3020	2980	2930	2890	3015	2925	540	890	500	2010	5	1	107916306	3221	4.87	0.43	12	0.06	613.00	7006.00	4035	20240731	-26.02	2815	20240419	6.04	3500	-14.71	20250114	2865	4.19	20250407	4035	-26.02	20240731	2815	6.04	20240419	0.76	Y	038500	500	539 억	1908721	N	N	12216	N	N
13	20250411	130432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2975	5	2	0.17	177740610	59975	49.08	2990	2990	2950	3860	2080	2970	2963.58	1.77	31574	3070	3020	2980	2930	2890	3015	2925	540	890	500	2010	5	1	107916306	3211	4.85	0.42	12	0.06	613.00	7006.00	4035	20240731	-26.27	2815	20240419	5.68	3500	-15.00	20250114	2865	3.84	20250407	4035	-26.27	20240731	2815	5.68	20240419	0.76	Y	038500	500	539 억	1908721	N	N	12216	N	N
14	20250411	120432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2980	10	2	0.34	166072545	56059	45.87	2990	2990	2950	3860	2080	2970	2962.46	1.77	28105	3070	3020	2980	2930	2890	3015	2925	540	890	500	2010	5	1	107916306	3216	4.86	0.43	12	0.05	613.00	7006.00	4035	20240731	-26.15	2815	20240419	5.86	3500	-14.86	20250114	2865	4.01	20250407	4035	-26.15	20240731	2815	5.86	20240419	0.76	Y	038500	500	539 억	1908721	N	N	12216	N	N
15	20250411	110431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2975	5	2	0.17	128782640	43483	35.58	2990	2990	2950	3860	2080	2970	2961.68	1.77	21298	3070	3020	2980	2930	2890	3015	2925	540	890	500	2010	5	1	107916306	3211	4.85	0.42	12	0.04	613.00	7006.00	4035	20240731	-26.27	2815	20240419	5.68	3500	-15.00	20250114	2865	3.84	20250407	4035	-26.27	20240731	2815	5.68	20240419	0.76	Y	038500	500	539 억	1908721	N	N	12216	N	N
16	20250411	100432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	-10	5	-0.34	81861005	27642	22.62	2990	2990	2950	3860	2080	2970	2961.47	1.77	11718	3070	3020	2980	2930	2890	3015	2925	540	890	500	2010	5	1	107916306	3194	4.83	0.42	12	0.03	613.00	7006.00	4035	20240731	-26.64	2815	20240419	5.15	3500	-15.43	20250114	2865	3.32	20250407	4035	-26.64	20240731	2815	5.15	20240419	0.76	Y	038500	500	539 억	1908721	N	N	12216	N	N
17	20250411	090435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2955	-15	5	-0.51	3338130	1124	0.92	2990	2990	2955	3860	2080	2970	2969.87	1.77	-105	3070	3020	2980	2930	2890	3015	2925	540	890	500	2010	5	1	107916306	3189	4.82	0.42	12	0.00	613.00	7006.00	4035	20240731	-26.77	2815	20240419	4.97	3500	-15.57	20250114	2865	3.14	20250407	4035	-26.77	20240731	2815	4.97	20240419	0.76	Y	038500	500	539 억	1908721	N	N	12216	N	N
18	20250410	160430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	70	2	2.41	364615352	122200	122.67	2970	3030	2940	3770	2030	2900	2983.76	1.78	-10927	2993	2946	2913	2866	2833	2930	2850	540	870	500	1970	5	1	107916306	3205	4.85	0.42	12	0.11	613.00	7006.00	4035	20240731	-26.39	2815	20240419	5.51	3500	-15.14	20250114	2865	3.66	20250407	4035	-26.39	20240731	2815	5.51	20240419	0.79	Y	038500	500	539 억	1919543	N	N	12216	N	N
19	20250410	150431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2985	85	2	2.93	348867947	116912	117.37	2970	3030	2940	3770	2030	2900	2984.02	1.78	-12227	2993	2946	2913	2866	2833	2930	2850	540	870	500	1970	5	1	107916306	3221	4.87	0.43	12	0.11	613.00	7006.00	4035	20240731	-26.02	2815	20240419	6.04	3500	-14.71	20250114	2865	4.19	20250407	4035	-26.02	20240731	2815	6.04	20240419	0.79	Y	038500	500	539 억	1919543	N	N	8050	N	N
20	20250410	140431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2980	80	2	2.76	312145017	104594	105.00	2970	3030	2940	3770	2030	2900	2984.35	1.78	-12180	2993	2946	2913	2866	2833	2930	2850	540	870	500	1970	5	1	107916306	3216	4.86	0.43	12	0.10	613.00	7006.00	4035	20240731	-26.15	2815	20240419	5.86	3500	-14.86	20250114	2865	4.01	20250407	4035	-26.15	20240731	2815	5.86	20240419	0.79	Y	038500	500	539 억	1919543	N	N	8050	N	N
21	20250410	130430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2985	85	2	2.93	303824762	101796	102.19	2970	3030	2940	3770	2030	2900	2984.64	1.78	-13238	2993	2946	2913	2866	2833	2930	2850	540	870	500	1970	5	1	107916306	3221	4.87	0.43	12	0.09	613.00	7006.00	4035	20240731	-26.02	2815	20240419	6.04	3500	-14.71	20250114	2865	4.19	20250407	4035	-26.02	20240731	2815	6.04	20240419	0.79	Y	038500	500	539 억	1919543	N	N	8050	N	N
22	20250410	120431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2990	90	2	3.10	291822230	97769	98.15	2970	3030	2940	3770	2030	2900	2984.81	1.78	-13127	2993	2946	2913	2866	2833	2930	2850	540	870	500	1970	5	1	107916306	3227	4.88	0.43	12	0.09	613.00	7006.00	4035	20240731	-25.90	2815	20240419	6.22	3500	-14.57	20250114	2865	4.36	20250407	4035	-25.90	20240731	2815	6.22	20240419	0.79	Y	038500	500	539 억	1919543	N	N	8050	N	N
23	20250410	110430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2980	80	2	2.76	273935820	91769	92.12	2970	3030	2940	3770	2030	2900	2985.06	1.78	-15200	2993	2946	2913	2866	2833	2930	2850	540	870	500	1970	5	1	107916306	3216	4.86	0.43	12	0.09	613.00	7006.00	4035	20240731	-26.15	2815	20240419	5.86	3500	-14.86	20250114	2865	4.01	20250407	4035	-26.15	20240731	2815	5.86	20240419	0.79	Y	038500	500	539 억	1919543	N	N	8050	N	N
24	20250410	100430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2980	80	2	2.76	253063550	84773	85.10	2970	3030	2940	3770	2030	2900	2985.19	1.78	-13141	2993	2946	2913	2866	2833	2930	2850	540	870	500	1970	5	1	107916306	3216	4.86	0.43	12	0.08	613.00	7006.00	4035	20240731	-26.15	2815	20240419	5.86	3500	-14.86	20250114	2865	4.01	20250407	4035	-26.15	20240731	2815	5.86	20240419	0.79	Y	038500	500	539 억	1919543	N	N	8050	N	N
25	20250410	090432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	70	2	2.41	5788345	1939	1.95	2970	3005	2970	3770	2030	2900	2985.22	1.78	-672	2993	2946	2913	2866	2833	2930	2850	540	870	500	1970	5	1	107916306	3205	4.85	0.42	12	0.00	613.00	7006.00	4035	20240731	-26.39	2815	20240419	5.51	3500	-15.14	20250114	2865	3.66	20250407	4035	-26.39	20240731	2815	5.51	20240419	0.79	Y	038500	500	539 억	1919543	N	N	8050	N	N
26	20250409	160429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2900	-45	5	-1.53	289269081	99614	71.98	2955	2960	2880	3825	2065	2945	2903.90	1.81	-34675	3028	2986	2943	2901	2858	3007	2922	540	880	500	2000	5	1	107916306	3130	4.73	0.41	12	0.09	613.00	7006.00	4035	20240731	-28.13	2815	20240419	3.02	3500	-17.14	20250114	2865	1.22	20250407	4035	-28.13	20240731	2815	3.02	20240419	0.84	Y	038500	500	539 억	1954193	N	N	8050	N	N
27	20250409	150343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2895	-50	5	-1.70	265427586	91376	66.03	2955	2960	2880	3825	2065	2945	2904.78	1.81	-32387	3028	2986	2943	2901	2858	3007	2922	540	880	500	2000	5	1	107916306	3124	4.72	0.41	12	0.08	613.00	7006.00	4035	20240731	-28.25	2815	20240419	2.84	3500	-17.29	20250114	2865	1.05	20250407	4035	-28.25	20240731	2815	2.84	20240419	0.84	Y	038500	500	539 억	1954193	N	N	13289	N	N
28	20250409	140426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2890	-55	5	-1.87	208605985	71693	51.80	2955	2960	2880	3825	2065	2945	2909.71	1.81	-25010	3028	2986	2943	2901	2858	3007	2922	540	880	500	2000	5	1	107916306	3119	4.71	0.41	12	0.07	613.00	7006.00	4035	20240731	-28.38	2815	20240419	2.66	3500	-17.43	20250114	2865	0.87	20250407	4035	-28.38	20240731	2815	2.66	20240419	0.84	Y	038500	500	539 억	1954193	N	N	13289	N	N
29	20250409	130425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	-40	5	-1.36	165688585	56858	41.08	2955	2960	2890	3825	2065	2945	2914.08	1.81	-16517	3028	2986	2943	2901	2858	3007	2922	540	880	500	2000	5	1	107916306	3135	4.74	0.41	12	0.05	613.00	7006.00	4035	20240731	-28.00	2815	20240419	3.20	3500	-17.00	20250114	2865	1.40	20250407	4035	-28.00	20240731	2815	3.20	20240419	0.84	Y	038500	500	539 억	1954193	N	N	13289	N	N
30	20250409	120426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2925	-20	5	-0.68	116883900	40054	28.94	2955	2960	2890	3825	2065	2945	2918.16	1.81	-1805	3028	2986	2943	2901	2858	3007	2922	540	880	500	2000	5	1	107916306	3157	4.77	0.42	12	0.04	613.00	7006.00	4035	20240731	-27.51	2815	20240419	3.91	3500	-16.43	20250114	2865	2.09	20250407	4035	-27.51	20240731	2815	3.91	20240419	0.84	Y	038500	500	539 억	1954193	N	N	13289	N	N
31	20250409	110425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2925	-20	5	-0.68	100480745	34456	24.90	2955	2960	2890	3825	2065	2945	2916.20	1.81	693	3028	2986	2943	2901	2858	3007	2922	540	880	500	2000	5	1	107916306	3157	4.77	0.42	12	0.03	613.00	7006.00	4035	20240731	-27.51	2815	20240419	3.91	3500	-16.43	20250114	2865	2.09	20250407	4035	-27.51	20240731	2815	3.91	20240419	0.84	Y	038500	500	539 억	1954193	N	N	13289	N	N
32	20250409	100428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2925	-20	5	-0.68	33656930	11477	8.29	2955	2960	2915	3825	2065	2945	2932.55	1.81	-4571	3028	2986	2943	2901	2858	3007	2922	540	880	500	2000	5	1	107916306	3157	4.77	0.42	12	0.01	613.00	7006.00	4035	20240731	-27.51	2815	20240419	3.91	3500	-16.43	20250114	2865	2.09	20250407	4035	-27.51	20240731	2815	3.91	20240419	0.84	Y	038500	500	539 억	1954193	N	N	13289	N	N
33	20250409	090429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	0	3	0.00	7522620	2554	1.85	2955	2960	2930	3825	2065	2945	2945.43	1.81	-226	3028	2986	2943	2901	2858	3007	2922	540	880	500	2000	5	1	107916306	3178	4.80	0.42	12	0.00	613.00	7006.00	4035	20240731	-27.01	2815	20240419	4.62	3500	-15.86	20250114	2865	2.79	20250407	4035	-27.01	20240731	2815	4.62	20240419	0.84	Y	038500	500	539 억	1954193	N	N	13289	N	N
34	20250408	160422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	65	2	2.26	406871420	138394	46.44	2900	2985	2900	3740	2020	2880	2939.95	1.81	-3555	3050	2965	2915	2830	2780	2940	2805	540	860	500	1950	5	1	107916306	3178	4.80	0.42	12	0.13	613.00	7006.00	4035	20240731	-27.01	2815	20240419	4.62	3500	-15.86	20250114	2865	2.79	20250407	4035	-27.01	20240731	2815	4.62	20240419	0.84	Y	038500	500	539 억	1956798	N	N	13289	N	N
35	20250408	150426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2950	70	2	2.43	389778315	132596	44.50	2900	2985	2900	3740	2020	2880	2939.59	1.81	464	3050	2965	2915	2830	2780	2940	2805	540	860	500	1950	5	1	107916306	3184	4.81	0.42	12	0.12	613.00	7006.00	4035	20240731	-26.89	2815	20240419	4.80	3500	-15.71	20250114	2865	2.97	20250407	4035	-26.89	20240731	2815	4.80	20240419	0.84	Y	038500	500	539 억	1956798	N	N	11772	N	N
36	20250408	140425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2940	60	2	2.08	319432480	108642	36.46	2900	2985	2900	3740	2020	2880	2940.23	1.81	-2194	3050	2965	2915	2830	2780	2940	2805	540	860	500	1950	5	1	107916306	3173	4.80	0.42	12	0.10	613.00	7006.00	4035	20240731	-27.14	2815	20240419	4.44	3500	-16.00	20250114	2865	2.62	20250407	4035	-27.14	20240731	2815	4.44	20240419	0.84	Y	038500	500	539 억	1956798	N	N	11772	N	N
37	20250408	130425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2950	70	2	2.43	282180280	95954	32.20	2900	2985	2900	3740	2020	2880	2940.79	1.81	2337	3050	2965	2915	2830	2780	2940	2805	540	860	500	1950	5	1	107916306	3184	4.81	0.42	12	0.09	613.00	7006.00	4035	20240731	-26.89	2815	20240419	4.80	3500	-15.71	20250114	2865	2.97	20250407	4035	-26.89	20240731	2815	4.80	20240419	0.84	Y	038500	500	539 억	1956798	N	N	11772	N	N
38	20250408	120425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	85	2	2.95	249413085	84863	28.48	2900	2985	2900	3740	2020	2880	2939.01	1.81	4998	3050	2965	2915	2830	2780	2940	2805	540	860	500	1950	5	1	107916306	3200	4.84	0.42	12	0.08	613.00	7006.00	4035	20240731	-26.52	2815	20240419	5.33	3500	-15.29	20250114	2865	3.49	20250407	4035	-26.52	20240731	2815	5.33	20240419	0.84	Y	038500	500	539 억	1956798	N	N	11772	N	N
39	20250408	110424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	80	2	2.78	200118460	68214	22.89	2900	2985	2900	3740	2020	2880	2933.69	1.81	7501	3050	2965	2915	2830	2780	2940	2805	540	860	500	1950	5	1	107916306	3194	4.83	0.42	12	0.06	613.00	7006.00	4035	20240731	-26.64	2815	20240419	5.15	3500	-15.43	20250114	2865	3.32	20250407	4035	-26.64	20240731	2815	5.15	20240419	0.84	Y	038500	500	539 억	1956798	N	N	11772	N	N
40	20250408	100425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2935	55	2	1.91	126730635	43285	14.53	2900	2965	2900	3740	2020	2880	2927.82	1.81	3907	3050	2965	2915	2830	2780	2940	2805	540	860	500	1950	5	1	107916306	3167	4.79	0.42	12	0.04	613.00	7006.00	4035	20240731	-27.26	2815	20240419	4.26	3500	-16.14	20250114	2865	2.44	20250407	4035	-27.26	20240731	2815	4.26	20240419	0.84	Y	038500	500	539 억	1956798	N	N	11772	N	N
41	20250408	090426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	25	2	0.87	9202395	3160	1.06	2900	2950	2900	3740	2020	2880	2912.15	1.81	-140	3050	2965	2915	2830	2780	2940	2805	540	860	500	1950	5	1	107916306	3135	4.74	0.41	12	0.00	613.00	7006.00	4035	20240731	-28.00	2815	20240419	3.20	3500	-17.00	20250114	2865	1.40	20250407	4035	-28.00	20240731	2815	3.20	20240419	0.84	Y	038500	500	539 억	1956798	N	N	11772	N	N
42	20250407	160420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2880	-150	5	-4.95	864338415	297974	295.64	2950	3000	2865	3935	2125	3030	2900.72	1.87	-62080	3093	3061	3013	2981	2933	3077	2997	540	905	500	2060	5	1	107916306	3108	4.70	0.41	12	0.28	613.00	7006.00	4035	20240731	-28.62	2815	20240419	2.31	3500	-17.71	20250114	2865	0.52	20250407	4035	-28.62	20240731	2815	2.31	20240419	0.85	Y	038500	500	539 억	2022557	N	N	11772	N	N
43	20250407	150424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2875	-155	5	-5.12	840072310	289526	287.26	2950	3000	2865	3935	2125	3030	2901.54	1.87	-61338	3093	3061	3013	2981	2933	3077	2997	540	905	500	2060	5	1	107916306	3103	4.69	0.41	12	0.27	613.00	7006.00	4035	20240731	-28.75	2815	20240419	2.13	3500	-17.86	20250114	2865	0.35	20250407	4035	-28.75	20240731	2815	2.13	20240419	0.85	Y	038500	500	539 억	2022557	N	N	956	N	N
44	20250407	140422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2875	-155	5	-5.12	771026620	265541	263.46	2950	3000	2875	3935	2125	3030	2903.61	1.87	-66163	3093	3061	3013	2981	2933	3077	2997	540	905	500	2060	5	1	107916306	3103	4.69	0.41	12	0.25	613.00	7006.00	4035	20240731	-28.75	2815	20240419	2.13	3500	-17.86	20250114	2875	0.00	20250407	4035	-28.75	20240731	2815	2.13	20240419	0.85	Y	038500	500	539 억	2022557	N	N	956	N	N
45	20250407	130421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	-125	5	-4.13	722838145	248855	246.90	2950	3000	2880	3935	2125	3030	2904.66	1.87	-61142	3093	3061	3013	2981	2933	3077	2997	540	905	500	2060	5	1	107916306	3135	4.74	0.41	12	0.23	613.00	7006.00	4035	20240731	-28.00	2815	20240419	3.20	3500	-17.00	20250114	2880	0.87	20250407	4035	-28.00	20240731	2815	3.20	20240419	0.85	Y	038500	500	539 억	2022557	N	N	956	N	N
46	20250407	120421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2910	-120	5	-3.96	616211730	211981	210.32	2950	3000	2880	3935	2125	3030	2906.92	1.87	-58958	3093	3061	3013	2981	2933	3077	2997	540	905	500	2060	5	1	107916306	3140	4.75	0.42	12	0.20	613.00	7006.00	4035	20240731	-27.88	2815	20240419	3.37	3500	-16.86	20250114	2880	1.04	20250407	4035	-27.88	20240731	2815	3.37	20240419	0.85	Y	038500	500	539 억	2022557	N	N	956	N	N
47	20250407	110422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	-125	5	-4.13	579640760	199415	197.85	2950	3000	2880	3935	2125	3030	2906.71	1.87	-50160	3093	3061	3013	2981	2933	3077	2997	540	905	500	2060	5	1	107916306	3135	4.74	0.41	12	0.18	613.00	7006.00	4035	20240731	-28.00	2815	20240419	3.20	3500	-17.00	20250114	2880	0.87	20250407	4035	-28.00	20240731	2815	3.20	20240419	0.85	Y	038500	500	539 억	2022557	N	N	956	N	N
48	20250407	100422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2890	-140	5	-4.62	458303815	157629	156.39	2950	3000	2880	3935	2125	3030	2907.48	1.87	-16742	3093	3061	3013	2981	2933	3077	2997	540	905	500	2060	5	1	107916306	3119	4.71	0.41	12	0.15	613.00	7006.00	4035	20240731	-28.38	2815	20240419	2.66	3500	-17.43	20250114	2880	0.35	20250407	4035	-28.38	20240731	2815	2.66	20240419	0.85	Y	038500	500	539 억	2022557	N	N	956	N	N
49	20250407	090422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2940	-90	5	-2.97	37100450	12590	12.49	2950	3000	2930	3935	2125	3030	2946.82	1.87	-5454	3093	3061	3013	2981	2933	3077	2997	540	905	500	2060	5	1	107916306	3173	4.80	0.42	12	0.01	613.00	7006.00	4035	20240731	-27.14	2815	20240419	4.44	3500	-16.00	20250114	2915	0.86	20250106	4035	-27.14	20240731	2815	4.44	20240419	0.85	Y	038500	500	539 억	2022557	N	N	956	N	N
50	20250404	160421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	30	2	1.00	303235083	100790	121.21	3005	3045	2965	3900	2100	3000	3008.58	1.85	30564	3063	3031	2993	2961	2923	3047	2977	540	900	500	2040	5	1	107916306	3270	4.94	0.43	12	0.09	613.00	7006.00	4035	20240731	-24.91	2815	20240419	7.64	3500	-13.43	20250114	2915	3.95	20250106	4035	-24.91	20240731	2815	7.64	20240419	0.85	Y	038500	500	539 억	1992597	N	N	956	N	N
51	20250404	150424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	45	2	1.50	290732238	96669	116.26	3005	3045	2965	3900	2100	3000	3007.50	1.85	29226	3063	3031	2993	2961	2923	3047	2977	540	900	500	2040	5	1	107916306	3286	4.97	0.43	12	0.09	613.00	7006.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.85	Y	038500	500	539 억	1992597	N	N	241	N	N
52	20250404	140425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	10	2	0.33	247952238	82491	99.21	3005	3040	2965	3900	2100	3000	3005.81	1.85	23050	3063	3031	2993	2961	2923	3047	2977	540	900	500	2040	5	1	107916306	3248	4.91	0.43	12	0.08	613.00	7006.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.85	Y	038500	500	539 억	1992597	N	N	241	N	N
53	20250404	130425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	10	2	0.33	229151928	76244	91.69	3005	3040	2965	3900	2100	3000	3005.51	1.85	22010	3063	3031	2993	2961	2923	3047	2977	540	900	500	2040	5	1	107916306	3248	4.91	0.43	12	0.07	613.00	7006.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.85	Y	038500	500	539 억	1992597	N	N	241	N	N
54	20250404	120421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	5	2	0.17	191339478	63641	76.54	3005	3040	2965	3900	2100	3000	3006.54	1.85	18363	3063	3031	2993	2961	2923	3047	2977	540	900	500	2040	5	1	107916306	3243	4.90	0.43	12	0.06	613.00	7006.00	4035	20240731	-25.53	2815	20240419	6.75	3500	-14.14	20250114	2915	3.09	20250106	4035	-25.53	20240731	2815	6.75	20240419	0.85	Y	038500	500	539 억	1992597	N	N	241	N	N
55	20250404	110423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	10	2	0.33	84878928	28318	34.06	3005	3025	2965	3900	2100	3000	2997.35	1.85	-1506	3063	3031	2993	2961	2923	3047	2977	540	900	500	2040	5	1	107916306	3248	4.91	0.43	12	0.03	613.00	7006.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.85	Y	038500	500	539 억	1992597	N	N	241	N	N
56	20250404	100423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	10	2	0.33	40056535	13426	16.15	3005	3010	2965	3900	2100	3000	2983.50	1.85	-1121	3063	3031	2993	2961	2923	3047	2977	540	900	500	2040	5	1	107916306	3248	4.91	0.43	12	0.01	613.00	7006.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.85	Y	038500	500	539 억	1992597	N	N	241	N	N
57	20250404	090425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	-30	5	-1.00	1966955	656	0.79	3005	3005	2970	3900	2100	3000	2998.41	1.85	-291	3063	3031	2993	2961	2923	3047	2977	540	900	500	2040	5	1	107916306	3205	4.85	0.42	12	0.00	613.00	7006.00	4035	20240731	-26.39	2815	20240419	5.51	3500	-15.14	20250114	2915	1.89	20250106	4035	-26.39	20240731	2815	5.51	20240419	0.85	Y	038500	500	539 억	1992597	N	N	241	N	N
58	20250403	160417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	-15	5	-0.50	248838560	83150	93.02	2990	3025	2955	3915	2115	3015	2992.65	1.83	8745	3078	3046	3008	2976	2938	3027	2957	540	900	500	2050	5	1	107916306	3237	4.89	0.43	12	0.08	613.00	7006.00	4035	20240731	-25.65	2815	20240419	6.57	3500	-14.29	20250114	2915	2.92	20250106	4035	-25.65	20240731	2815	6.57	20240419	0.86	Y	038500	500	539 억	1978072	N	N	241	N	N
59	20250403	150420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	-15	5	-0.50	241148990	80586	90.15	2990	3025	2955	3915	2115	3015	2992.44	1.83	8484	3078	3046	3008	2976	2938	3027	2957	540	900	500	2050	5	1	107916306	3237	4.89	0.43	12	0.07	613.00	7006.00	4035	20240731	-25.65	2815	20240419	6.57	3500	-14.29	20250114	2915	2.92	20250106	4035	-25.65	20240731	2815	6.57	20240419	0.86	Y	038500	500	539 억	1978072	N	N	97	N	N
60	20250403	140420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-10	5	-0.33	182141385	60935	68.17	2990	3025	2955	3915	2115	3015	2989.11	1.83	815	3078	3046	3008	2976	2938	3027	2957	540	900	500	2050	5	1	107916306	3243	4.90	0.43	12	0.06	613.00	7006.00	4035	20240731	-25.53	2815	20240419	6.75	3500	-14.14	20250114	2915	3.09	20250106	4035	-25.53	20240731	2815	6.75	20240419	0.86	Y	038500	500	539 억	1978072	N	N	97	N	N
61	20250403	130420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	-15	5	-0.50	135812925	45502	50.90	2990	3015	2955	3915	2115	3015	2984.77	1.83	-3709	3078	3046	3008	2976	2938	3027	2957	540	900	500	2050	5	1	107916306	3237	4.89	0.43	12	0.04	613.00	7006.00	4035	20240731	-25.65	2815	20240419	6.57	3500	-14.29	20250114	2915	2.92	20250106	4035	-25.65	20240731	2815	6.57	20240419	0.86	Y	038500	500	539 억	1978072	N	N	97	N	N
62	20250403	120420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-10	5	-0.33	117278575	39332	44.00	2990	3015	2955	3915	2115	3015	2981.76	1.83	-3183	3078	3046	3008	2976	2938	3027	2957	540	900	500	2050	5	1	107916306	3243	4.90	0.43	12	0.04	613.00	7006.00	4035	20240731	-25.53	2815	20240419	6.75	3500	-14.14	20250114	2915	3.09	20250106	4035	-25.53	20240731	2815	6.75	20240419	0.86	Y	038500	500	539 억	1978072	N	N	97	N	N
63	20250403	110420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-10	5	-0.33	102467885	34409	38.49	2990	3005	2955	3915	2115	3015	2977.94	1.83	-3208	3078	3046	3008	2976	2938	3027	2957	540	900	500	2050	5	1	107916306	3243	4.90	0.43	12	0.03	613.00	7006.00	4035	20240731	-25.53	2815	20240419	6.75	3500	-14.14	20250114	2915	3.09	20250106	4035	-25.53	20240731	2815	6.75	20240419	0.86	Y	038500	500	539 억	1978072	N	N	97	N	N
64	20250403	100420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2990	-25	5	-0.83	73251385	24665	27.59	2990	2995	2955	3915	2115	3015	2969.85	1.83	242	3078	3046	3008	2976	2938	3027	2957	540	900	500	2050	5	1	107916306	3227	4.88	0.43	12	0.02	613.00	7006.00	4035	20240731	-25.90	2815	20240419	6.22	3500	-14.57	20250114	2915	2.57	20250106	4035	-25.90	20240731	2815	6.22	20240419	0.86	Y	038500	500	539 억	1978072	N	N	97	N	N
65	20250403	090422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	-55	5	-1.82	10398820	3504	3.92	2990	2990	2960	3915	2115	3015	2967.70	1.83	-1237	3078	3046	3008	2976	2938	3027	2957	540	900	500	2050	5	1	107916306	3194	4.83	0.42	12	0.00	613.00	7006.00	4035	20240731	-26.64	2815	20240419	5.15	3500	-15.43	20250114	2915	1.54	20250106	4035	-26.64	20240731	2815	5.15	20240419	0.86	Y	038500	500	539 억	1978072	N	N	97	N	N
66	20250402	160412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	-5	5	-0.17	268151868	89390	101.48	3025	3040	2970	3925	2115	3020	2999.80	1.84	-6128	3066	3042	3006	2982	2946	3055	2995	540	905	500	2050	5	1	107916306	3254	4.92	0.43	12	0.08	613.00	7006.00	4035	20240731	-25.28	2815	20240419	7.10	3500	-13.86	20250114	2915	3.43	20250106	4035	-25.28	20240731	2815	7.10	20240419	0.87	Y	038500	500	539 억	1981403	N	N	97	N	N
67	20250402	150412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	-5	5	-0.17	216204513	72111	81.87	3025	3030	2970	3925	2115	3020	2998.22	1.84	-8096	3066	3042	3006	2982	2946	3055	2995	540	905	500	2050	5	1	107916306	3254	4.92	0.43	12	0.07	613.00	7006.00	4035	20240731	-25.28	2815	20240419	7.10	3500	-13.86	20250114	2915	3.43	20250106	4035	-25.28	20240731	2815	7.10	20240419	0.87	Y	038500	500	539 억	1981403	N	N	0	N	N
68	20250402	140413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	-20	5	-0.66	159288637	53154	60.35	3025	3030	2970	3925	2115	3020	2996.74	1.84	-3713	3066	3042	3006	2982	2946	3055	2995	540	905	500	2050	5	1	107916306	3237	4.89	0.43	12	0.05	613.00	7006.00	4035	20240731	-25.65	2815	20240419	6.57	3500	-14.29	20250114	2915	2.92	20250106	4035	-25.65	20240731	2815	6.57	20240419	0.87	Y	038500	500	539 억	1981403	N	N	0	N	N
69	20250402	130414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	-5	5	-0.17	141133622	47112	53.49	3025	3030	2970	3925	2115	3020	2995.70	1.84	-1018	3066	3042	3006	2982	2946	3055	2995	540	905	500	2050	5	1	107916306	3254	4.92	0.43	12	0.04	613.00	7006.00	4035	20240731	-25.28	2815	20240419	7.10	3500	-13.86	20250114	2915	3.43	20250106	4035	-25.28	20240731	2815	7.10	20240419	0.87	Y	038500	500	539 억	1981403	N	N	0	N	N
70	20250402	120413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-15	5	-0.50	133899652	44702	50.75	3025	3030	2970	3925	2115	3020	2995.38	1.84	-981	3066	3042	3006	2982	2946	3055	2995	540	905	500	2050	5	1	107916306	3243	4.90	0.43	12	0.04	613.00	7006.00	4035	20240731	-25.53	2815	20240419	6.75	3500	-14.14	20250114	2915	3.09	20250106	4035	-25.53	20240731	2815	6.75	20240419	0.87	Y	038500	500	539 억	1981403	N	N	0	N	N
71	20250402	110412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-10	5	-0.33	113488777	37896	43.02	3025	3030	2970	3925	2115	3020	2994.74	1.84	-2608	3066	3042	3006	2982	2946	3055	2995	540	905	500	2050	5	1	107916306	3248	4.91	0.43	12	0.04	613.00	7006.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.87	Y	038500	500	539 억	1981403	N	N	0	N	N
72	20250402	100412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2995	-25	5	-0.83	95421707	31869	36.18	3025	3030	2970	3925	2115	3020	2994.19	1.84	-836	3066	3042	3006	2982	2946	3055	2995	540	905	500	2050	5	1	107916306	3232	4.89	0.43	12	0.03	613.00	7006.00	4035	20240731	-25.77	2815	20240419	6.39	3500	-14.43	20250114	2915	2.74	20250106	4035	-25.77	20240731	2815	6.39	20240419	0.87	Y	038500	500	539 억	1981403	N	N	0	N	N
73	20250402	090414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3025	5	2	0.17	9602605	3181	3.61	3025	3030	3010	3925	2115	3020	3018.74	1.84	-2353	3066	3042	3006	2982	2946	3055	2995	540	905	500	2050	5	1	107916306	3264	4.93	0.43	12	0.00	613.00	7006.00	4035	20240731	-25.03	2815	20240419	7.46	3500	-13.57	20250114	2915	3.77	20250106	4035	-25.03	20240731	2815	7.46	20240419	0.87	Y	038500	500	539 억	1981403	N	N	0	N	N
74	20250401	160415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	40	2	1.34	264512338	88083	52.51	2980	3030	2970	3870	2090	2980	3002.99	1.81	16663	3036	3007	2981	2952	2926	2995	2940	540	890	500	2020	5	1	107916306	3259	4.93	0.43	12	0.08	613.00	7006.00	4035	20240731	-25.15	2815	20240419	7.28	3500	-13.71	20250114	2915	3.60	20250106	4035	-25.15	20240731	2815	7.28	20240419	0.89	Y	038500	500	539 억	1957704	N	N	0	N	N
75	20250401	150415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	35	2	1.17	251824553	83877	50.00	2980	3030	2970	3870	2090	2980	3002.31	1.81	16694	3036	3007	2981	2952	2926	2995	2940	540	890	500	2020	5	1	107916306	3254	4.92	0.43	12	0.08	613.00	7006.00	4035	20240731	-25.28	2815	20240419	7.10	3500	-13.86	20250114	2915	3.43	20250106	4035	-25.28	20240731	2815	7.10	20240419	0.89	Y	038500	500	539 억	1957704	N	N	0	N	N
76	20250401	140415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	40	2	1.34	225637913	75197	44.82	2980	3030	2970	3870	2090	2980	3000.62	1.81	19979	3036	3007	2981	2952	2926	2995	2940	540	890	500	2020	5	1	107916306	3259	4.93	0.43	12	0.07	613.00	7006.00	4035	20240731	-25.15	2815	20240419	7.28	3500	-13.71	20250114	2915	3.60	20250106	4035	-25.15	20240731	2815	7.28	20240419	0.89	Y	038500	500	539 억	1957704	N	N	0	N	N
77	20250401	130415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	25	2	0.84	203518675	67871	40.46	2980	3025	2970	3870	2090	2980	2998.61	1.81	19813	3036	3007	2981	2952	2926	2995	2940	540	890	500	2020	5	1	107916306	3243	4.90	0.43	12	0.06	613.00	7006.00	4035	20240731	-25.53	2815	20240419	6.75	3500	-14.14	20250114	2915	3.09	20250106	4035	-25.53	20240731	2815	6.75	20240419	0.89	Y	038500	500	539 억	1957704	N	N	0	N	N
78	20250401	120416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	30	2	1.01	186589145	62242	37.10	2980	3025	2970	3870	2090	2980	2997.80	1.81	21903	3036	3007	2981	2952	2926	2995	2940	540	890	500	2020	5	1	107916306	3248	4.91	0.43	12	0.06	613.00	7006.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.89	Y	038500	500	539 억	1957704	N	N	0	N	N
79	20250401	110413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	35	2	1.17	143046940	47798	28.49	2980	3015	2970	3870	2090	2980	2992.74	1.81	16381	3036	3007	2981	2952	2926	2995	2940	540	890	500	2020	5	1	107916306	3254	4.92	0.43	12	0.04	613.00	7006.00	4035	20240731	-25.28	2815	20240419	7.10	3500	-13.86	20250114	2915	3.43	20250106	4035	-25.28	20240731	2815	7.10	20240419	0.89	Y	038500	500	539 억	1957704	N	N	0	N	N
80	20250401	100409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	-10	5	-0.34	93963525	31397	18.72	2980	3010	2970	3870	2090	2980	2992.75	1.81	11395	3036	3007	2981	2952	2926	2995	2940	540	890	500	2020	5	1	107916306	3205	4.85	0.42	12	0.03	613.00	7006.00	4035	20240731	-26.39	2815	20240419	5.51	3500	-15.14	20250114	2915	1.89	20250106	4035	-26.39	20240731	2815	5.51	20240419	0.89	Y	038500	500	539 억	1957704	N	N	0	N	N
81	20250401	090411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	20	2	0.67	15509325	5203	3.10	2980	3010	2975	3870	2090	2980	2980.84	1.81	2165	3036	3007	2981	2952	2926	2995	2940	540	890	500	2020	5	1	107916306	3237	4.89	0.43	12	0.00	613.00	7006.00	4035	20240731	-25.65	2815	20240419	6.57	3500	-14.29	20250114	2915	2.92	20250106	4035	-25.65	20240731	2815	6.57	20240419	0.89	Y	038500	500	539 억	1957704	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History