KissMeData/043910/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240628	160511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	938	43	2	4.80	614674160	664917	348.90	896	940	896	1163	627	895	924.36	2.11	99425	910	902	897	889	884	906	893	407	268	500	620	1	1	81391457	763	17.70	1.05	12	0.82	53.00	892.00	1563	20230717	-39.99	793	20240530	18.28	1016	-7.68	20240524	793	18.28	20240530	1719	-45.43	20230717	873	7.45	20240530	1.17	N	043910	500	406 억	1716554	N	N	7	N	N
3	20240628	150522	57	100.00	KOSDAQ	비금속	N	N	N	N	N	939	44	2	4.92	560857182	607588	318.81	896	940	896	1163	627	895	923.09	2.11	92348	910	902	897	889	884	906	893	407	268	500	620	1	1	81391457	764	17.72	1.05	12	0.75	53.00	892.00	1563	20230717	-39.92	793	20240530	18.41	1016	-7.58	20240524	793	18.41	20240530	1719	-45.38	20230717	873	7.56	20240530	1.17	N	043910	500	406 억	1716554	N	N	8	N	N
4	20240628	140521	57	100.00	KOSDAQ	비금속	N	N	N	N	N	932	37	2	4.13	461339311	501084	262.93	896	936	896	1163	627	895	920.68	2.11	70865	910	902	897	889	884	906	893	407	268	500	620	1	1	81391457	759	17.58	1.04	12	0.62	53.00	892.00	1563	20230717	-40.37	793	20240530	17.53	1016	-8.27	20240524	793	17.53	20240530	1719	-45.78	20230717	873	6.76	20240530	1.17	N	043910	500	406 억	1716554	N	N	8	N	N
5	20240628	130521	57	100.00	KOSDAQ	비금속	N	N	N	N	N	923	28	2	3.13	410317275	446140	234.10	896	936	896	1163	627	895	919.71	2.11	72056	910	902	897	889	884	906	893	407	268	500	620	1	1	81391457	751	17.42	1.03	12	0.55	53.00	892.00	1563	20230717	-40.95	793	20240530	16.39	1016	-9.15	20240524	793	16.39	20240530	1719	-46.31	20230717	873	5.73	20240530	1.17	N	043910	500	406 억	1716554	N	N	8	N	N
6	20240628	120521	57	100.00	KOSDAQ	비금속	N	N	N	N	N	930	35	2	3.91	317522383	346014	181.56	896	936	896	1163	627	895	917.66	2.11	65217	910	902	897	889	884	906	893	407	268	500	620	1	1	81391457	757	17.55	1.04	12	0.43	53.00	892.00	1563	20230717	-40.50	793	20240530	17.28	1016	-8.46	20240524	793	17.28	20240530	1719	-45.90	20230717	873	6.53	20240530	1.17	N	043910	500	406 억	1716554	N	N	8	N	N
7	20240628	110513	57	100.00	KOSDAQ	비금속	N	N	N	N	N	922	27	2	3.02	201934095	221592	116.27	896	923	896	1163	627	895	911.29	2.11	53718	910	902	897	889	884	906	893	407	268	500	620	1	1	81391457	750	17.40	1.03	12	0.27	53.00	892.00	1563	20230717	-41.01	793	20240530	16.27	1016	-9.25	20240524	793	16.27	20240530	1719	-46.36	20230717	873	5.61	20240530	1.17	N	043910	500	406 억	1716554	N	N	8	N	N
8	20240628	100511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	915	20	2	2.23	105413102	116342	61.05	896	917	896	1163	627	895	906.06	2.11	22338	910	902	897	889	884	906	893	407	268	500	620	1	1	81391457	745	17.26	1.03	12	0.14	53.00	892.00	1563	20230717	-41.46	793	20240530	15.38	1016	-9.94	20240524	793	15.38	20240530	1719	-46.77	20230717	873	4.81	20240530	1.17	N	043910	500	406 억	1716554	N	N	8	N	N
9	20240628	090511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	901	6	2	0.67	552909	614	0.32	896	903	896	1163	627	895	900.50	2.11	-469	910	902	897	889	884	906	893	407	268	500	620	1	1	81391457	733	17.00	1.01	12	0.00	53.00	892.00	1563	20230717	-42.35	793	20240530	13.62	1016	-11.32	20240524	793	13.62	20240530	1719	-47.59	20230717	873	3.21	20240530	1.17	N	043910	500	406 억	1716554	N	N	8	N	N
10	20240627	160506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	895	3	2	0.34	170721924	190445	109.14	894	905	892	1159	625	892	896.44	2.17	-46411	906	899	893	886	880	896	883	407	267	500	620	1	1	81391457	728	16.89	1.00	12	0.23	53.00	892.00	1563	20230717	-42.74	793	20240530	12.86	1016	-11.91	20240524	793	12.86	20240530	1719	-47.93	20230717	873	2.52	20240530	1.15	N	043910	500	406 억	1762314	N	N	8	N	N
11	20240627	150513	57	100.00	KOSDAQ	비금속	N	N	N	N	N	897	5	2	0.56	164398574	183379	105.09	894	905	892	1159	625	892	896.50	2.17	-42486	906	899	893	886	880	896	883	407	267	500	620	1	1	81391457	730	16.92	1.01	12	0.23	53.00	892.00	1563	20230717	-42.61	793	20240530	13.11	1016	-11.71	20240524	793	13.11	20240530	1719	-47.82	20230717	873	2.75	20240530	1.15	N	043910	500	406 억	1762314	N	N	7	N	N
12	20240627	140510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	896	4	2	0.45	114401794	127632	73.15	894	905	892	1159	625	892	896.35	2.17	-25939	906	899	893	886	880	896	883	407	267	500	620	1	1	81391457	729	16.91	1.00	12	0.16	53.00	892.00	1563	20230717	-42.67	793	20240530	12.99	1016	-11.81	20240524	793	12.99	20240530	1719	-47.88	20230717	873	2.63	20240530	1.15	N	043910	500	406 억	1762314	N	N	7	N	N
13	20240627	130510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	897	5	2	0.56	94336172	105205	60.29	894	905	892	1159	625	892	896.70	2.17	-20244	906	899	893	886	880	896	883	407	267	500	620	1	1	81391457	730	16.92	1.01	12	0.13	53.00	892.00	1563	20230717	-42.61	793	20240530	13.11	1016	-11.71	20240524	793	13.11	20240530	1719	-47.82	20230717	873	2.75	20240530	1.15	N	043910	500	406 억	1762314	N	N	7	N	N
14	20240627	120512	57	100.00	KOSDAQ	비금속	N	N	N	N	N	898	6	2	0.67	82446188	91943	52.69	894	905	892	1159	625	892	896.73	2.17	-15569	906	899	893	886	880	896	883	407	267	500	620	1	1	81391457	731	16.94	1.01	12	0.11	53.00	892.00	1563	20230717	-42.55	793	20240530	13.24	1016	-11.61	20240524	793	13.24	20240530	1719	-47.76	20230717	873	2.86	20240530	1.15	N	043910	500	406 억	1762314	N	N	7	N	N
15	20240627	110511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	899	7	2	0.78	75068689	83722	47.98	894	905	892	1159	625	892	896.66	2.17	-13047	906	899	893	886	880	896	883	407	267	500	620	1	1	81391457	732	16.96	1.01	12	0.10	53.00	892.00	1563	20230717	-42.48	793	20240530	13.37	1016	-11.52	20240524	793	13.37	20240530	1719	-47.70	20230717	873	2.98	20240530	1.15	N	043910	500	406 억	1762314	N	N	7	N	N
16	20240627	100511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	897	5	2	0.56	38681593	43208	24.76	894	905	892	1159	625	892	895.27	2.17	-9656	906	899	893	886	880	896	883	407	267	500	620	1	1	81391457	730	16.92	1.01	12	0.05	53.00	892.00	1563	20230717	-42.61	793	20240530	13.11	1016	-11.71	20240524	793	13.11	20240530	1719	-47.82	20230717	873	2.75	20240530	1.15	N	043910	500	406 억	1762314	N	N	7	N	N
17	20240627	090510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	896	4	2	0.45	3290854	3687	2.11	894	896	892	1159	625	892	892.61	2.17	-431	906	899	893	886	880	896	883	407	267	500	620	1	1	81391457	729	16.91	1.00	12	0.00	53.00	892.00	1563	20230717	-42.67	793	20240530	12.99	1016	-11.81	20240524	793	12.99	20240530	1719	-47.88	20230717	873	2.63	20240530	1.15	N	043910	500	406 억	1762314	N	N	7	N	N
18	20240626	160509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	892	-6	5	-0.67	155101400	174116	58.69	898	900	887	1167	629	898	890.79	2.21	-32713	920	908	897	885	874	903	880	407	269	500	620	1	1	81391457	726	16.83	1.00	12	0.21	53.00	892.00	1563	20230717	-42.93	793	20240530	12.48	1016	-12.20	20240524	793	12.48	20240530	1719	-48.11	20230717	873	2.18	20240530	1.13	N	043910	500	406 억	1795005	N	N	7	N	N
19	20240626	150510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	894	-4	5	-0.45	145855827	163756	55.19	898	900	887	1167	629	898	890.69	2.21	-29848	920	908	897	885	874	903	880	407	269	500	620	1	1	81391457	728	16.87	1.00	12	0.20	53.00	892.00	1563	20230717	-42.80	793	20240530	12.74	1016	-12.01	20240524	793	12.74	20240530	1719	-47.99	20230717	873	2.41	20240530	1.13	N	043910	500	406 억	1795005	N	N	11	N	N
20	20240626	140509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	892	-6	5	-0.67	135459029	152114	51.27	898	900	887	1167	629	898	890.51	2.21	-27064	920	908	897	885	874	903	880	407	269	500	620	1	1	81391457	726	16.83	1.00	12	0.19	53.00	892.00	1563	20230717	-42.93	793	20240530	12.48	1016	-12.20	20240524	793	12.48	20240530	1719	-48.11	20230717	873	2.18	20240530	1.13	N	043910	500	406 억	1795005	N	N	11	N	N
21	20240626	130511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	889	-9	5	-1.00	124086248	139360	46.97	898	900	887	1167	629	898	890.40	2.21	-23341	920	908	897	885	874	903	880	407	269	500	620	1	1	81391457	724	16.77	1.00	12	0.17	53.00	892.00	1563	20230717	-43.12	793	20240530	12.11	1016	-12.50	20240524	793	12.11	20240530	1719	-48.28	20230717	873	1.83	20240530	1.13	N	043910	500	406 억	1795005	N	N	11	N	N
22	20240626	120509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	890	-8	5	-0.89	101418486	113864	38.38	898	900	887	1167	629	898	890.70	2.21	-14100	920	908	897	885	874	903	880	407	269	500	620	1	1	81391457	724	16.79	1.00	12	0.14	53.00	892.00	1563	20230717	-43.06	793	20240530	12.23	1016	-12.40	20240524	793	12.23	20240530	1719	-48.23	20230717	873	1.95	20240530	1.13	N	043910	500	406 억	1795005	N	N	11	N	N
23	20240626	110510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	891	-7	5	-0.78	77440113	86900	29.29	898	900	887	1167	629	898	891.14	2.21	-5143	920	908	897	885	874	903	880	407	269	500	620	1	1	81391457	725	16.81	1.00	12	0.11	53.00	892.00	1563	20230717	-42.99	793	20240530	12.36	1016	-12.30	20240524	793	12.36	20240530	1719	-48.17	20230717	873	2.06	20240530	1.13	N	043910	500	406 억	1795005	N	N	11	N	N
24	20240626	100509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	891	-7	5	-0.78	44642754	50125	16.89	898	900	887	1167	629	898	890.63	2.21	1520	920	908	897	885	874	903	880	407	269	500	620	1	1	81391457	725	16.81	1.00	12	0.06	53.00	892.00	1563	20230717	-42.99	793	20240530	12.36	1016	-12.30	20240524	793	12.36	20240530	1719	-48.17	20230717	873	2.06	20240530	1.13	N	043910	500	406 억	1795005	N	N	11	N	N
25	20240626	090509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	897	-1	5	-0.11	1169254	1302	0.44	898	900	897	1167	629	898	898.04	2.21	-644	920	908	897	885	874	903	880	407	269	500	620	1	1	81391457	730	16.92	1.01	12	0.00	53.00	892.00	1563	20230717	-42.61	793	20240530	13.11	1016	-11.71	20240524	793	13.11	20240530	1719	-47.82	20230717	873	2.75	20240530	1.13	N	043910	500	406 억	1795005	N	N	11	N	N
26	20240625	160509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	898	-7	5	-0.77	264403835	295787	178.30	904	909	886	1176	634	905	893.87	2.25	-37155	920	912	908	900	896	910	898	407	271	500	630	1	1	81391457	731	16.94	1.01	12	0.36	53.00	892.00	1563	20230717	-42.55	793	20240530	13.24	1016	-11.61	20240524	793	13.24	20240530	1719	-47.76	20230717	873	2.86	20240530	1.07	N	043910	500	406 억	1832160	N	N	11	N	N
27	20240625	150510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	892	-13	5	-1.44	231544288	259162	156.22	904	909	886	1176	634	905	893.43	2.25	-32614	920	912	908	900	896	910	898	407	271	500	630	1	1	81391457	726	16.83	1.00	12	0.32	53.00	892.00	1563	20230717	-42.93	793	20240530	12.48	1016	-12.20	20240524	793	12.48	20240530	1719	-48.11	20230717	873	2.18	20240530	1.07	N	043910	500	406 억	1832160	N	N	0	N	N
28	20240625	140509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	899	-6	5	-0.66	208418922	233281	140.62	904	909	886	1176	634	905	893.42	2.25	-29858	920	912	908	900	896	910	898	407	271	500	630	1	1	81391457	732	16.96	1.01	12	0.29	53.00	892.00	1563	20230717	-42.48	793	20240530	13.37	1016	-11.52	20240524	793	13.37	20240530	1719	-47.70	20230717	873	2.98	20240530	1.07	N	043910	500	406 억	1832160	N	N	0	N	N
29	20240625	130510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	899	-6	5	-0.66	191902659	214866	129.52	904	909	886	1176	634	905	893.13	2.25	-22330	920	912	908	900	896	910	898	407	271	500	630	1	1	81391457	732	16.96	1.01	12	0.26	53.00	892.00	1563	20230717	-42.48	793	20240530	13.37	1016	-11.52	20240524	793	13.37	20240530	1719	-47.70	20230717	873	2.98	20240530	1.07	N	043910	500	406 억	1832160	N	N	0	N	N
30	20240625	120512	57	100.00	KOSDAQ	비금속	N	N	N	N	N	896	-9	5	-0.99	176927325	198093	119.41	904	909	886	1176	634	905	893.15	2.25	-17946	920	912	908	900	896	910	898	407	271	500	630	1	1	81391457	729	16.91	1.00	12	0.24	53.00	892.00	1563	20230717	-42.67	793	20240530	12.99	1016	-11.81	20240524	793	12.99	20240530	1719	-47.88	20230717	873	2.63	20240530	1.07	N	043910	500	406 억	1832160	N	N	0	N	N
31	20240625	110512	57	100.00	KOSDAQ	비금속	N	N	N	N	N	899	-6	5	-0.66	155782735	174388	105.12	904	909	886	1176	634	905	893.31	2.25	-15642	920	912	908	900	896	910	898	407	271	500	630	1	1	81391457	732	16.96	1.01	12	0.21	53.00	892.00	1563	20230717	-42.48	793	20240530	13.37	1016	-11.52	20240524	793	13.37	20240530	1719	-47.70	20230717	873	2.98	20240530	1.07	N	043910	500	406 억	1832160	N	N	0	N	N
32	20240625	100509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	888	-17	5	-1.88	107779995	120396	72.58	904	909	887	1176	634	905	895.21	2.25	-10339	920	912	908	900	896	910	898	407	271	500	630	1	1	81391457	723	16.75	1.00	12	0.15	53.00	892.00	1563	20230717	-43.19	793	20240530	11.98	1016	-12.60	20240524	793	11.98	20240530	1719	-48.34	20230717	873	1.72	20240530	1.07	N	043910	500	406 억	1832160	N	N	0	N	N
33	20240625	090509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	903	-2	5	-0.22	7691370	8513	5.13	904	905	903	1176	634	905	903.49	2.25	386	920	912	908	900	896	910	898	407	271	500	630	1	1	81391457	735	17.04	1.01	12	0.01	53.00	892.00	1563	20230717	-42.23	793	20240530	13.87	1016	-11.12	20240524	793	13.87	20240530	1719	-47.47	20230717	873	3.44	20240530	1.07	N	043910	500	406 억	1832160	N	N	0	N	N
34	20240624	160507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	905	-1	5	-0.11	149916450	165177	30.53	916	916	904	1177	635	906	907.61	2.32	-59644	964	935	919	890	874	927	882	407	271	500	630	1	1	81391457	737	17.08	1.01	12	0.20	53.00	892.00	1563	20230717	-42.10	793	20240530	14.12	1016	-10.93	20240524	793	14.12	20240530	1719	-47.35	20230717	873	3.67	20240530	0.97	N	043910	500	406 억	1891712	N	N	18	N	N
35	20240624	150508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	906	0	3	0.00	141322823	155679	28.78	916	916	904	1177	635	906	907.78	2.32	-58719	964	935	919	890	874	927	882	407	271	500	630	1	1	81391457	737	17.09	1.02	12	0.19	53.00	892.00	1563	20230717	-42.03	793	20240530	14.25	1016	-10.83	20240524	793	14.25	20240530	1719	-47.29	20230717	873	3.78	20240530	0.97	N	043910	500	406 억	1891712	N	N	18	N	N
36	20240624	140508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	910	4	2	0.44	115630598	127316	23.54	916	916	904	1177	635	906	908.22	2.32	-49637	964	935	919	890	874	927	882	407	271	500	630	1	1	81391457	741	17.17	1.02	12	0.16	53.00	892.00	1563	20230717	-41.78	793	20240530	14.75	1016	-10.43	20240524	793	14.75	20240530	1719	-47.06	20230717	873	4.24	20240530	0.97	N	043910	500	406 억	1891712	N	N	18	N	N
37	20240624	130507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	910	4	2	0.44	79697029	87765	16.22	916	916	904	1177	635	906	908.07	2.32	-22888	964	935	919	890	874	927	882	407	271	500	630	1	1	81391457	741	17.17	1.02	12	0.11	53.00	892.00	1563	20230717	-41.78	793	20240530	14.75	1016	-10.43	20240524	793	14.75	20240530	1719	-47.06	20230717	873	4.24	20240530	0.97	N	043910	500	406 억	1891712	N	N	18	N	N
38	20240624	120508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	906	0	3	0.00	67015525	73815	13.65	916	916	904	1177	635	906	907.88	2.32	-17031	964	935	919	890	874	927	882	407	271	500	630	1	1	81391457	737	17.09	1.02	12	0.09	53.00	892.00	1563	20230717	-42.03	793	20240530	14.25	1016	-10.83	20240524	793	14.25	20240530	1719	-47.29	20230717	873	3.78	20240530	0.97	N	043910	500	406 억	1891712	N	N	18	N	N
39	20240624	110510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	908	2	2	0.22	54185907	59642	11.03	916	916	904	1177	635	906	908.52	2.32	-14543	964	935	919	890	874	927	882	407	271	500	630	1	1	81391457	739	17.13	1.02	12	0.07	53.00	892.00	1563	20230717	-41.91	793	20240530	14.50	1016	-10.63	20240524	793	14.50	20240530	1719	-47.18	20230717	873	4.01	20240530	0.97	N	043910	500	406 억	1891712	N	N	18	N	N
40	20240624	100508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	910	4	2	0.44	35643932	39245	7.25	916	916	904	1177	635	906	908.24	2.32	-10852	964	935	919	890	874	927	882	407	271	500	630	1	1	81391457	741	17.17	1.02	12	0.05	53.00	892.00	1563	20230717	-41.78	793	20240530	14.75	1016	-10.43	20240524	793	14.75	20240530	1719	-47.06	20230717	873	4.24	20240530	0.97	N	043910	500	406 억	1891712	N	N	18	N	N
41	20240624	090508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	916	10	2	1.10	1596058	1743	0.32	916	916	913	1177	635	906	915.70	2.32	-448	964	935	919	890	874	927	882	407	271	500	630	1	1	81391457	746	17.28	1.03	12	0.00	53.00	892.00	1563	20230717	-41.39	793	20240530	15.51	1016	-9.84	20240524	793	15.51	20240530	1719	-46.71	20230717	873	4.93	20240530	0.97	N	043910	500	406 억	1891712	N	N	18	N	N
42	20240621	160452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	906	-36	5	-3.82	495009881	540002	125.66	943	948	903	1224	660	942	916.71	2.53	-174609	961	951	938	928	915	945	922	407	282	500	650	1	1	81391457	737	17.09	1.02	12	0.66	53.00	892.00	1563	20230717	-42.03	793	20240530	14.25	1016	-10.83	20240524	793	14.25	20240530	1719	-47.29	20230717	873	3.78	20240530	0.93	N	043910	500	406 억	2062593	N	N	18	N	N
43	20240621	150451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	906	-36	5	-3.82	459861988	501139	116.62	943	948	903	1224	660	942	917.63	2.53	-153481	961	951	938	928	915	945	922	407	282	500	650	1	1	81391457	737	17.09	1.02	12	0.62	53.00	892.00	1563	20230717	-42.03	793	20240530	14.25	1016	-10.83	20240524	793	14.25	20240530	1719	-47.29	20230717	873	3.78	20240530	0.93	N	043910	500	406 억	2062593	N	N	24	N	N
44	20240621	140452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	907	-35	5	-3.72	365278521	396815	92.34	943	948	905	1224	660	942	920.53	2.53	-137562	961	951	938	928	915	945	922	407	282	500	650	1	1	81391457	738	17.11	1.02	12	0.49	53.00	892.00	1563	20230717	-41.97	793	20240530	14.38	1016	-10.73	20240524	793	14.38	20240530	1719	-47.24	20230717	873	3.89	20240530	0.93	N	043910	500	406 억	2062593	N	N	24	N	N
45	20240621	130453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	907	-35	5	-3.72	332163979	360313	83.85	943	948	905	1224	660	942	921.88	2.53	-135190	961	951	938	928	915	945	922	407	282	500	650	1	1	81391457	738	17.11	1.02	12	0.44	53.00	892.00	1563	20230717	-41.97	793	20240530	14.38	1016	-10.73	20240524	793	14.38	20240530	1719	-47.24	20230717	873	3.89	20240530	0.93	N	043910	500	406 억	2062593	N	N	24	N	N
46	20240621	120454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	914	-28	5	-2.97	268233017	289987	67.48	943	948	914	1224	660	942	924.98	2.53	-130507	961	951	938	928	915	945	922	407	282	500	650	1	1	81391457	744	17.25	1.02	12	0.36	53.00	892.00	1563	20230717	-41.52	793	20240530	15.26	1016	-10.04	20240524	793	15.26	20240530	1719	-46.83	20230717	873	4.70	20240530	0.93	N	043910	500	406 억	2062593	N	N	24	N	N
47	20240621	110453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	921	-21	5	-2.23	193151764	208088	48.42	943	948	918	1224	660	942	928.22	2.53	-97277	961	951	938	928	915	945	922	407	282	500	650	1	1	81391457	750	17.38	1.03	12	0.26	53.00	892.00	1563	20230717	-41.07	793	20240530	16.14	1016	-9.35	20240524	793	16.14	20240530	1719	-46.42	20230717	873	5.50	20240530	0.93	N	043910	500	406 억	2062593	N	N	24	N	N
48	20240621	100451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	925	-17	5	-1.80	107789865	115545	26.89	943	948	923	1224	660	942	932.88	2.53	-43435	961	951	938	928	915	945	922	407	282	500	650	1	1	81391457	753	17.45	1.04	12	0.14	53.00	892.00	1563	20230717	-40.82	793	20240530	16.65	1016	-8.96	20240524	793	16.65	20240530	1719	-46.19	20230717	873	5.96	20240530	0.93	N	043910	500	406 억	2062593	N	N	24	N	N
49	20240621	090455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	932	-10	5	-1.06	35706171	38033	8.85	943	948	932	1224	660	942	938.82	2.53	-7260	961	951	938	928	915	945	922	407	282	500	650	1	1	81391457	759	17.58	1.04	12	0.05	53.00	892.00	1563	20230717	-40.37	793	20240530	17.53	1016	-8.27	20240524	793	17.53	20240530	1719	-45.78	20230717	873	6.76	20240530	0.93	N	043910	500	406 억	2062593	N	N	24	N	N
50	20240620	160451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	942	13	2	1.40	398519786	426249	68.52	945	948	925	1207	651	929	934.95	2.52	10291	965	947	923	905	881	956	914	407	278	500	650	1	1	81391457	767	17.77	1.06	12	0.52	53.00	892.00	1563	20230717	-39.73	793	20240530	18.79	1016	-7.28	20240524	793	18.79	20240530	1719	-45.20	20230717	873	7.90	20240530	0.92	N	043910	500	406 억	2052738	N	N	24	N	N
51	20240620	150451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	940	11	2	1.18	376086160	402408	64.68	945	948	925	1207	651	929	934.59	2.52	18668	965	947	923	905	881	956	914	407	278	500	650	1	1	81391457	765	17.74	1.05	12	0.49	53.00	892.00	1563	20230717	-39.86	793	20240530	18.54	1016	-7.48	20240524	793	18.54	20240530	1719	-45.32	20230717	873	7.67	20240530	0.92	N	043910	500	406 억	2052738	N	N	35	N	N
52	20240620	140450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	941	12	2	1.29	316068060	338615	54.43	945	948	925	1207	651	929	933.41	2.52	2319	965	947	923	905	881	956	914	407	278	500	650	1	1	81391457	766	17.75	1.05	12	0.42	53.00	892.00	1563	20230717	-39.80	793	20240530	18.66	1016	-7.38	20240524	793	18.66	20240530	1719	-45.26	20230717	873	7.79	20240530	0.92	N	043910	500	406 억	2052738	N	N	35	N	N
53	20240620	130451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	935	6	2	0.65	250092516	268518	43.16	945	945	925	1207	651	929	931.38	2.52	-30711	965	947	923	905	881	956	914	407	278	500	650	1	1	81391457	761	17.64	1.05	12	0.33	53.00	892.00	1563	20230717	-40.18	793	20240530	17.91	1016	-7.97	20240524	793	17.91	20240530	1719	-45.61	20230717	873	7.10	20240530	0.92	N	043910	500	406 억	2052738	N	N	35	N	N
54	20240620	120450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	931	2	2	0.22	233562925	250816	40.32	945	945	925	1207	651	929	931.21	2.52	-33989	965	947	923	905	881	956	914	407	278	500	650	1	1	81391457	758	17.57	1.04	12	0.31	53.00	892.00	1563	20230717	-40.44	793	20240530	17.40	1016	-8.37	20240524	793	17.40	20240530	1719	-45.84	20230717	873	6.64	20240530	0.92	N	043910	500	406 억	2052738	N	N	35	N	N
55	20240620	110452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	933	4	2	0.43	163919832	176016	28.29	945	945	925	1207	651	929	931.28	2.52	-42868	965	947	923	905	881	956	914	407	278	500	650	1	1	81391457	759	17.60	1.05	12	0.22	53.00	892.00	1563	20230717	-40.31	793	20240530	17.65	1016	-8.17	20240524	793	17.65	20240530	1719	-45.72	20230717	873	6.87	20240530	0.92	N	043910	500	406 억	2052738	N	N	35	N	N
56	20240620	100452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	933	4	2	0.43	116940304	125510	20.17	945	945	925	1207	651	929	931.72	2.52	-32768	965	947	923	905	881	956	914	407	278	500	650	1	1	81391457	759	17.60	1.05	12	0.15	53.00	892.00	1563	20230717	-40.31	793	20240530	17.65	1016	-8.17	20240524	793	17.65	20240530	1719	-45.72	20230717	873	6.87	20240530	0.92	N	043910	500	406 억	2052738	N	N	35	N	N
57	20240620	090457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	945	16	2	1.72	10951434	11675	1.88	945	945	930	1207	651	929	938.02	2.52	396	965	947	923	905	881	956	914	407	278	500	650	1	1	81391457	769	17.83	1.06	12	0.01	53.00	892.00	1563	20230717	-39.54	793	20240530	19.17	1016	-6.99	20240524	793	19.17	20240530	1719	-45.03	20230717	873	8.25	20240530	0.92	N	043910	500	406 억	2052738	N	N	35	N	N
58	20240619	160450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	929	29	2	3.22	568161709	619100	184.52	901	941	899	1170	630	900	917.72	2.34	143645	930	915	903	888	876	909	882	407	270	500	630	1	1	81391457	756	17.53	1.04	12	0.76	53.00	892.00	1563	20230717	-40.56	793	20240530	17.15	1016	-8.56	20240524	793	17.15	20240530	1719	-45.96	20230717	873	6.41	20240530	0.90	N	043910	500	406 억	1908430	N	N	35	N	N
59	20240619	150448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	924	24	2	2.67	541478820	590385	175.96	901	941	899	1170	630	900	917.16	2.34	135663	930	915	903	888	876	909	882	407	270	500	630	1	1	81391457	752	17.43	1.04	12	0.73	53.00	892.00	1563	20230717	-40.88	793	20240530	16.52	1016	-9.06	20240524	793	16.52	20240530	1719	-46.25	20230717	873	5.84	20240530	0.90	N	043910	500	406 억	1908430	N	N	0	N	N
60	20240619	140452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	937	37	2	4.11	468954065	512702	152.81	901	941	899	1170	630	900	914.67	2.34	125811	930	915	903	888	876	909	882	407	270	500	630	1	1	81391457	763	17.68	1.05	12	0.63	53.00	892.00	1563	20230717	-40.05	793	20240530	18.16	1016	-7.78	20240524	793	18.16	20240530	1719	-45.49	20230717	873	7.33	20240530	0.90	N	043910	500	406 억	1908430	N	N	0	N	N
61	20240619	130449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	927	27	2	3.00	371679574	408664	121.80	901	934	899	1170	630	900	909.50	2.34	108458	930	915	903	888	876	909	882	407	270	500	630	1	1	81391457	754	17.49	1.04	12	0.50	53.00	892.00	1563	20230717	-40.69	793	20240530	16.90	1016	-8.76	20240524	793	16.90	20240530	1719	-46.07	20230717	873	6.19	20240530	0.90	N	043910	500	406 억	1908430	N	N	0	N	N
62	20240619	120448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	903	3	2	0.33	176660736	195377	58.23	901	910	899	1170	630	900	904.20	2.34	36922	930	915	903	888	876	909	882	407	270	500	630	1	1	81391457	735	17.04	1.01	12	0.24	53.00	892.00	1563	20230717	-42.23	793	20240530	13.87	1016	-11.12	20240524	793	13.87	20240530	1719	-47.47	20230717	873	3.44	20240530	0.90	N	043910	500	406 억	1908430	N	N	0	N	N
63	20240619	110450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	900	0	3	0.00	145447099	160736	47.91	901	910	899	1170	630	900	904.88	2.34	39959	930	915	903	888	876	909	882	407	270	500	630	1	1	81391457	733	16.98	1.01	12	0.20	53.00	892.00	1563	20230717	-42.42	793	20240530	13.49	1016	-11.42	20240524	793	13.49	20240530	1719	-47.64	20230717	873	3.09	20240530	0.90	N	043910	500	406 억	1908430	N	N	0	N	N
64	20240619	100452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	906	6	2	0.67	115040990	127073	37.87	901	910	899	1170	630	900	905.31	2.34	35723	930	915	903	888	876	909	882	407	270	500	630	1	1	81391457	737	17.09	1.02	12	0.16	53.00	892.00	1563	20230717	-42.03	793	20240530	14.25	1016	-10.83	20240524	793	14.25	20240530	1719	-47.29	20230717	873	3.78	20240530	0.90	N	043910	500	406 억	1908430	N	N	0	N	N
65	20240619	090456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	904	4	2	0.44	8736813	9697	2.89	901	905	899	1170	630	900	900.98	2.34	179	930	915	903	888	876	909	882	407	270	500	630	1	1	81391457	736	17.06	1.01	12	0.01	53.00	892.00	1563	20230717	-42.16	793	20240530	14.00	1016	-11.02	20240524	793	14.00	20240530	1719	-47.41	20230717	873	3.55	20240530	0.90	N	043910	500	406 억	1908430	N	N	0	N	N
66	20240618	160447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	900	0	3	0.00	301426932	334897	20.84	902	918	891	1170	630	900	900.06	2.58	-34986	1031	965	926	860	821	946	841	407	270	500	630	1	1	81391457	733	16.98	1.01	12	0.41	53.00	892.00	1563	20230717	-42.42	793	20240530	13.49	1016	-11.42	20240524	793	13.49	20240530	1719	-47.64	20230717	873	3.09	20240530	0.80	N	043910	500	406 억	2101957	N	N	0	N	N
67	20240618	150444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	899	-1	5	-0.11	295086077	327851	20.41	902	918	891	1170	630	900	900.06	2.58	-33662	1031	965	926	860	821	946	841	407	270	500	630	1	1	81391457	732	16.96	1.01	12	0.40	53.00	892.00	1563	20230717	-42.48	793	20240530	13.37	1016	-11.52	20240524	793	13.37	20240530	1719	-47.70	20230717	873	2.98	20240530	0.80	N	043910	500	406 억	2101957	N	N	0	N	N
68	20240618	140446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	897	-3	5	-0.33	246202993	273466	17.02	902	918	891	1170	630	900	900.31	2.58	-17629	1031	965	926	860	821	946	841	407	270	500	630	1	1	81391457	730	16.92	1.01	12	0.34	53.00	892.00	1563	20230717	-42.61	793	20240530	13.11	1016	-11.71	20240524	793	13.11	20240530	1719	-47.82	20230717	873	2.75	20240530	0.80	N	043910	500	406 억	2101957	N	N	0	N	N
69	20240618	130449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	901	1	2	0.11	206146209	228891	14.25	902	918	891	1170	630	900	900.63	2.58	-17365	1031	965	926	860	821	946	841	407	270	500	630	1	1	81391457	733	17.00	1.01	12	0.28	53.00	892.00	1563	20230717	-42.35	793	20240530	13.62	1016	-11.32	20240524	793	13.62	20240530	1719	-47.59	20230717	873	3.21	20240530	0.80	N	043910	500	406 억	2101957	N	N	0	N	N
70	20240618	120449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	900	0	3	0.00	190467591	211471	13.16	902	918	891	1170	630	900	900.68	2.58	-15452	1031	965	926	860	821	946	841	407	270	500	630	1	1	81391457	733	16.98	1.01	12	0.26	53.00	892.00	1563	20230717	-42.42	793	20240530	13.49	1016	-11.42	20240524	793	13.49	20240530	1719	-47.64	20230717	873	3.09	20240530	0.80	N	043910	500	406 억	2101957	N	N	0	N	N
71	20240618	110447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	901	1	2	0.11	180432665	200312	12.47	902	918	891	1170	630	900	900.76	2.58	-12405	1031	965	926	860	821	946	841	407	270	500	630	1	1	81391457	733	17.00	1.01	12	0.25	53.00	892.00	1563	20230717	-42.35	793	20240530	13.62	1016	-11.32	20240524	793	13.62	20240530	1719	-47.59	20230717	873	3.21	20240530	0.80	N	043910	500	406 억	2101957	N	N	0	N	N
72	20240618	100448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	904	4	2	0.44	125216142	138845	8.64	902	918	891	1170	630	900	901.84	2.58	4898	1031	965	926	860	821	946	841	407	270	500	630	1	1	81391457	736	17.06	1.01	12	0.17	53.00	892.00	1563	20230717	-42.16	793	20240530	14.00	1016	-11.02	20240524	793	14.00	20240530	1719	-47.41	20230717	873	3.55	20240530	0.80	N	043910	500	406 억	2101957	N	N	0	N	N
73	20240618	090452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	910	10	2	1.11	10976167	12127	0.75	902	918	902	1170	630	900	905.10	2.58	-3482	1031	965	926	860	821	946	841	407	270	500	630	1	1	81391457	741	17.17	1.02	12	0.01	53.00	892.00	1563	20230717	-41.78	793	20240530	14.75	1016	-10.43	20240524	793	14.75	20240530	1719	-47.06	20230717	873	4.24	20240530	0.80	N	043910	500	406 억	2101957	N	N	0	N	N
74	20240617	160444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	900	36	2	4.17	1474072757	1605436	363.01	918	992	887	1123	605	864	918.18	2.96	-308392	900	882	866	848	832	891	857	407	259	500	600	1	1	81391457	733	16.98	1.01	12	1.97	53.00	892.00	1563	20230717	-42.42	793	20240530	13.49	1016	-11.42	20240524	793	13.49	20240530	1719	-47.64	20230717	873	3.09	20240530	0.80	N	043910	500	406 억	2411389	N	N	205	N	N
75	20240617	150449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	892	28	2	3.24	1417111015	1541691	348.60	918	992	888	1123	605	864	919.19	2.96	-302186	900	882	866	848	832	891	857	407	259	500	600	1	1	81391457	726	16.83	1.00	12	1.89	53.00	892.00	1563	20230717	-42.93	793	20240530	12.48	1016	-12.20	20240524	793	12.48	20240530	1719	-48.11	20230717	873	2.18	20240530	0.80	N	043910	500	406 억	2411389	N	N	205	N	N
76	20240617	140442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	895	31	2	3.59	1371766012	1490881	337.11	918	992	888	1123	605	864	920.10	2.96	-287420	900	882	866	848	832	891	857	407	259	500	600	1	1	81391457	728	16.89	1.00	12	1.83	53.00	892.00	1563	20230717	-42.74	793	20240530	12.86	1016	-11.91	20240524	793	12.86	20240530	1719	-47.93	20230717	873	2.52	20240530	0.80	N	043910	500	406 억	2411389	N	N	205	N	N
77	20240617	130443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	892	28	2	3.24	1320783559	1433891	324.22	918	992	888	1123	605	864	921.12	2.96	-270293	900	882	866	848	832	891	857	407	259	500	600	1	1	81391457	726	16.83	1.00	12	1.76	53.00	892.00	1563	20230717	-42.93	793	20240530	12.48	1016	-12.20	20240524	793	12.48	20240530	1719	-48.11	20230717	873	2.18	20240530	0.80	N	043910	500	406 억	2411389	N	N	205	N	N
78	20240617	120443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	895	31	2	3.59	1208194003	1307636	295.67	918	992	892	1123	605	864	923.95	2.96	-224827	900	882	866	848	832	891	857	407	259	500	600	1	1	81391457	728	16.89	1.00	12	1.61	53.00	892.00	1563	20230717	-42.74	793	20240530	12.86	1016	-11.91	20240524	793	12.86	20240530	1719	-47.93	20230717	873	2.52	20240530	0.80	N	043910	500	406 억	2411389	N	N	205	N	N
79	20240617	110441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	897	33	2	3.82	1141677409	1233487	278.91	918	992	892	1123	605	864	925.57	2.96	-205478	900	882	866	848	832	891	857	407	259	500	600	1	1	81391457	730	16.92	1.01	12	1.52	53.00	892.00	1563	20230717	-42.61	793	20240530	13.11	1016	-11.71	20240524	793	13.11	20240530	1719	-47.82	20230717	873	2.75	20240530	0.80	N	043910	500	406 억	2411389	N	N	205	N	N
80	20240617	100443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	902	38	2	4.40	1038740180	1118728	252.96	918	992	895	1123	605	864	928.50	2.96	-187548	900	882	866	848	832	891	857	407	259	500	600	1	1	81391457	734	17.02	1.01	12	1.37	53.00	892.00	1563	20230717	-42.29	793	20240530	13.75	1016	-11.22	20240524	793	13.75	20240530	1719	-47.53	20230717	873	3.32	20240530	0.80	N	043910	500	406 억	2411389	N	N	205	N	N
81	20240617	090444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	947	83	2	9.61	513850141	542632	122.70	918	992	913	1123	605	864	946.96	2.96	-38162	900	882	866	848	832	891	857	407	259	500	600	1	1	81391457	771	17.87	1.06	12	0.67	53.00	892.00	1563	20230717	-39.41	793	20240530	19.42	1016	-6.79	20240524	793	19.42	20240530	1719	-44.91	20230717	873	8.48	20240530	0.80	N	043910	500	406 억	2411389	N	N	205	N	N
82	20240614	160406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	950	7	2	0.74	460413128	483748	141.43	935	972	935	1225	661	943	951.76	2.82	116461	963	952	945	934	927	958	940	407	282	500	660	1	1	81391457	773	17.92	1.07	12	0.59	53.00	892.00	1719	20230717	-44.74	873	20240530	8.82	1118	-15.03	20240524	873	8.82	20240530	1719	-44.74	20230717	873	8.82	20240530	0.77	N	043910	500	406 억	2295959	N	N	205	N	N
83	20240614	150407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	955	12	2	1.27	422883437	444443	129.93	935	972	935	1225	661	943	951.49	2.82	117264	963	952	945	934	927	958	940	407	282	500	660	1	1	81391457	777	18.02	1.07	12	0.55	53.00	892.00	1719	20230717	-44.44	873	20240530	9.39	1118	-14.58	20240524	873	9.39	20240530	1719	-44.44	20230717	873	9.39	20240530	0.77	N	043910	500	406 억	2295959	N	N	0	N	N
84	20240614	140406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	961	18	2	1.91	371536196	390605	114.19	935	972	935	1225	661	943	951.18	2.82	97024	963	952	945	934	927	958	940	407	282	500	660	1	1	81391457	782	18.13	1.08	12	0.48	53.00	892.00	1719	20230717	-44.10	873	20240530	10.08	1118	-14.04	20240524	873	10.08	20240530	1719	-44.10	20230717	873	10.08	20240530	0.77	N	043910	500	406 억	2295959	N	N	0	N	N
85	20240614	130407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	958	15	2	1.59	312673123	329178	96.24	935	972	935	1225	661	943	949.86	2.82	74724	963	952	945	934	927	958	940	407	282	500	660	1	1	81391457	780	18.08	1.07	12	0.40	53.00	892.00	1719	20230717	-44.27	873	20240530	9.74	1118	-14.31	20240524	873	9.74	20240530	1719	-44.27	20230717	873	9.74	20240530	0.77	N	043910	500	406 억	2295959	N	N	0	N	N
86	20240614	120409	57	100.00	KOSDAQ	비금속	N	N	N	N	N	962	19	2	2.01	285487247	300851	87.96	935	972	935	1225	661	943	948.93	2.82	70151	963	952	945	934	927	958	940	407	282	500	660	1	1	81391457	783	18.15	1.08	12	0.37	53.00	892.00	1719	20230717	-44.04	873	20240530	10.19	1118	-13.95	20240524	873	10.19	20240530	1719	-44.04	20230717	873	10.19	20240530	0.77	N	043910	500	406 억	2295959	N	N	0	N	N
87	20240614	110435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	944	1	2	0.11	149353976	158131	46.23	935	972	935	1225	661	943	944.50	2.82	48899	963	952	945	934	927	958	940	407	282	500	660	1	1	81391457	768	17.81	1.06	12	0.19	53.00	892.00	1719	20230717	-45.08	873	20240530	8.13	1118	-15.56	20240524	873	8.13	20240530	1719	-45.08	20230717	873	8.13	20240530	0.77	N	043910	500	406 억	2295959	N	N	0	N	N
88	20240614	100434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	946	3	2	0.32	111896701	118469	34.63	935	972	935	1225	661	943	944.52	2.82	41007	963	952	945	934	927	958	940	407	282	500	660	1	1	81391457	770	17.85	1.06	12	0.15	53.00	892.00	1719	20230717	-44.97	873	20240530	8.36	1118	-15.38	20240524	873	8.36	20240530	1719	-44.97	20230717	873	8.36	20240530	0.77	N	043910	500	406 억	2295959	N	N	0	N	N
89	20240614	090438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	941	-2	5	-0.21	23252914	24603	7.19	935	972	935	1225	661	943	945.13	2.82	2797	963	952	945	934	927	958	940	407	282	500	660	1	1	81391457	766	17.75	1.05	12	0.03	53.00	892.00	1719	20230717	-45.26	873	20240530	7.79	1118	-15.83	20240524	873	7.79	20240530	1719	-45.26	20230717	873	7.79	20240530	0.77	N	043910	500	406 억	2295959	N	N	0	N	N
90	20240613	160432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	943	1	2	0.11	318729631	336448	87.13	942	956	938	1224	660	942	947.34	2.87	-39476	959	950	939	930	919	952	932	407	282	500	650	1	1	81391457	768	17.79	1.06	12	0.41	53.00	892.00	1719	20230717	-45.14	873	20240530	8.02	1118	-15.65	20240524	873	8.02	20240530	1719	-45.14	20230717	873	8.02	20240530	0.64	N	043910	500	406 억	2335505	N	N	0	N	N
91	20240613	150440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	947	5	2	0.53	305936601	322891	83.62	942	956	938	1224	660	942	947.49	2.87	-36650	959	950	939	930	919	952	932	407	282	500	650	1	1	81391457	771	17.87	1.06	12	0.40	53.00	892.00	1719	20230717	-44.91	873	20240530	8.48	1118	-15.30	20240524	873	8.48	20240530	1719	-44.91	20230717	873	8.48	20240530	0.64	N	043910	500	406 억	2335505	N	N	0	N	N
92	20240613	140434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	952	10	2	1.06	282858690	298425	77.29	942	956	938	1224	660	942	947.84	2.87	-37157	959	950	939	930	919	952	932	407	282	500	650	1	1	81391457	775	17.96	1.07	12	0.37	53.00	892.00	1719	20230717	-44.62	873	20240530	9.05	1118	-14.85	20240524	873	9.05	20240530	1719	-44.62	20230717	873	9.05	20240530	0.64	N	043910	500	406 억	2335505	N	N	0	N	N
93	20240613	130434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	952	10	2	1.06	241849147	255127	66.07	942	956	938	1224	660	942	947.96	2.87	-32016	959	950	939	930	919	952	932	407	282	500	650	1	1	81391457	775	17.96	1.07	12	0.31	53.00	892.00	1719	20230717	-44.62	873	20240530	9.05	1118	-14.85	20240524	873	9.05	20240530	1719	-44.62	20230717	873	9.05	20240530	0.64	N	043910	500	406 억	2335505	N	N	0	N	N
94	20240613	120437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	953	11	2	1.17	213036710	224858	58.23	942	956	938	1224	660	942	947.43	2.87	-31049	959	950	939	930	919	952	932	407	282	500	650	1	1	81391457	776	17.98	1.07	12	0.28	53.00	892.00	1719	20230717	-44.56	873	20240530	9.16	1118	-14.76	20240524	873	9.16	20240530	1719	-44.56	20230717	873	9.16	20240530	0.64	N	043910	500	406 억	2335505	N	N	0	N	N
95	20240613	110432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	947	5	2	0.53	135719118	143589	37.19	942	956	938	1224	660	942	945.19	2.87	-17140	959	950	939	930	919	952	932	407	282	500	650	1	1	81391457	771	17.87	1.06	12	0.18	53.00	892.00	1719	20230717	-44.91	873	20240530	8.48	1118	-15.30	20240524	873	8.48	20240530	1719	-44.91	20230717	873	8.48	20240530	0.64	N	043910	500	406 억	2335505	N	N	0	N	N
96	20240613	100432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	942	0	3	0.00	62735763	66736	17.28	942	942	938	1224	660	942	940.06	2.87	-1	959	950	939	930	919	952	932	407	282	500	650	1	1	81391457	767	17.77	1.06	12	0.08	53.00	892.00	1719	20230717	-45.20	873	20240530	7.90	1118	-15.74	20240524	873	7.90	20240530	1719	-45.20	20230717	873	7.90	20240530	0.64	N	043910	500	406 억	2335505	N	N	0	N	N
97	20240613	090437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	942	0	3	0.00	5487869	5833	1.51	942	942	939	1224	660	942	940.83	2.87	170	959	950	939	930	919	952	932	407	282	500	650	1	1	81391457	767	17.77	1.06	12	0.01	53.00	892.00	1719	20230717	-45.20	873	20240530	7.90	1118	-15.74	20240524	873	7.90	20240530	1719	-45.20	20230717	873	7.90	20240530	0.64	N	043910	500	406 억	2335505	N	N	0	N	N
98	20240612	160429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	942	0	3	0.00	356233524	379533	73.46	942	948	928	1224	660	942	938.60	2.99	-97636	973	957	940	924	907	965	932	407	282	500	650	1	1	81391457	767	17.77	1.06	12	0.47	53.00	892.00	1719	20230717	-45.20	873	20240530	7.90	1118	-15.74	20240524	873	7.90	20240530	1719	-45.20	20230717	873	7.90	20240530	0.64	N	043910	500	406 억	2432737	N	N	0	N	N
99	20240612	150436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	933	-9	5	-0.96	321372254	342298	66.25	942	948	928	1224	660	942	938.87	2.99	-97408	973	957	940	924	907	965	932	407	282	500	650	1	1	81391457	759	17.60	1.05	12	0.42	53.00	892.00	1719	20230717	-45.72	873	20240530	6.87	1118	-16.55	20240524	873	6.87	20240530	1719	-45.72	20230717	873	6.87	20240530	0.64	N	043910	500	406 억	2432737	N	N	0	N	N
100	20240612	140432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	938	-4	5	-0.42	234477253	249128	48.22	942	948	931	1224	660	942	941.19	2.99	-76737	973	957	940	924	907	965	932	407	282	500	650	1	1	81391457	763	17.70	1.05	12	0.31	53.00	892.00	1719	20230717	-45.43	873	20240530	7.45	1118	-16.10	20240524	873	7.45	20240530	1719	-45.43	20230717	873	7.45	20240530	0.64	N	043910	500	406 억	2432737	N	N	0	N	N
101	20240612	130431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	941	-1	5	-0.11	205331115	218075	42.21	942	948	931	1224	660	942	941.56	2.99	-63975	973	957	940	924	907	965	932	407	282	500	650	1	1	81391457	766	17.75	1.05	12	0.27	53.00	892.00	1719	20230717	-45.26	873	20240530	7.79	1118	-15.83	20240524	873	7.79	20240530	1719	-45.26	20230717	873	7.79	20240530	0.64	N	043910	500	406 억	2432737	N	N	0	N	N
102	20240612	120430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	941	-1	5	-0.11	167993448	178386	34.53	942	948	931	1224	660	942	941.74	2.99	-39516	973	957	940	924	907	965	932	407	282	500	650	1	1	81391457	766	17.75	1.05	12	0.22	53.00	892.00	1719	20230717	-45.26	873	20240530	7.79	1118	-15.83	20240524	873	7.79	20240530	1719	-45.26	20230717	873	7.79	20240530	0.64	N	043910	500	406 억	2432737	N	N	0	N	N
103	20240612	110429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	940	-2	5	-0.21	132265049	140567	27.21	942	945	931	1224	660	942	940.94	2.99	-19148	973	957	940	924	907	965	932	407	282	500	650	1	1	81391457	765	17.74	1.05	12	0.17	53.00	892.00	1719	20230717	-45.32	873	20240530	7.67	1118	-15.92	20240524	873	7.67	20240530	1719	-45.32	20230717	873	7.67	20240530	0.64	N	043910	500	406 억	2432737	N	N	0	N	N
104	20240612	100430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	943	1	2	0.11	80219180	85335	16.52	942	945	931	1224	660	942	940.05	2.99	-5023	973	957	940	924	907	965	932	407	282	500	650	1	1	81391457	768	17.79	1.06	12	0.10	53.00	892.00	1719	20230717	-45.14	873	20240530	8.02	1118	-15.65	20240524	873	8.02	20240530	1719	-45.14	20230717	873	8.02	20240530	0.64	N	043910	500	406 억	2432737	N	N	0	N	N
105	20240612	090430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	936	-6	5	-0.64	24209494	25793	4.99	942	944	931	1224	660	942	938.61	2.99	-9227	973	957	940	924	907	965	932	407	282	500	650	1	1	81391457	762	17.66	1.05	12	0.03	53.00	892.00	1719	20230717	-45.55	873	20240530	7.22	1118	-16.28	20240524	873	7.22	20240530	1719	-45.55	20230717	873	7.22	20240530	0.64	N	043910	500	406 억	2432737	N	N	0	N	N
106	20240610	160426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	932	8	2	0.87	405342777	438537	133.62	924	934	915	1201	647	924	924.31	2.92	73487	940	932	924	916	908	936	920	407	277	500	640	1	1	81391457	759	17.58	1.04	12	0.54	53.00	892.00	1719	20230717	-45.78	873	20240530	6.76	1118	-16.64	20240524	873	6.76	20240530	1719	-45.78	20230717	873	6.76	20240530	0.55	N	043910	500	406 억	2373954	N	N	0	N	N
107	20240610	150431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	931	7	2	0.76	378962252	410220	124.99	924	934	915	1201	647	924	923.80	2.92	75772	940	932	924	916	908	936	920	407	277	500	640	1	1	81391457	758	17.57	1.04	12	0.50	53.00	892.00	1719	20230717	-45.84	873	20240530	6.64	1118	-16.73	20240524	873	6.64	20240530	1719	-45.84	20230717	873	6.64	20240530	0.55	N	043910	500	406 억	2373954	N	N	0	N	N
108	20240610	140428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	932	8	2	0.87	325990252	353312	107.65	924	934	915	1201	647	924	922.67	2.92	69938	940	932	924	916	908	936	920	407	277	500	640	1	1	81391457	759	17.58	1.04	12	0.43	53.00	892.00	1719	20230717	-45.78	873	20240530	6.76	1118	-16.64	20240524	873	6.76	20240530	1719	-45.78	20230717	873	6.76	20240530	0.55	N	043910	500	406 억	2373954	N	N	0	N	N
109	20240610	130427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	927	3	2	0.32	251092084	272822	83.13	924	928	915	1201	647	924	920.35	2.92	42582	940	932	924	916	908	936	920	407	277	500	640	1	1	81391457	754	17.49	1.04	12	0.34	53.00	892.00	1719	20230717	-46.07	873	20240530	6.19	1118	-17.08	20240524	873	6.19	20240530	1719	-46.07	20230717	873	6.19	20240530	0.55	N	043910	500	406 억	2373954	N	N	0	N	N
110	20240610	120428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	926	2	2	0.22	207418490	225646	68.75	924	927	915	1201	647	924	919.22	2.92	10451	940	932	924	916	908	936	920	407	277	500	640	1	1	81391457	754	17.47	1.04	12	0.28	53.00	892.00	1719	20230717	-46.13	873	20240530	6.07	1118	-17.17	20240524	873	6.07	20240530	1719	-46.13	20230717	873	6.07	20240530	0.55	N	043910	500	406 억	2373954	N	N	0	N	N
111	20240610	110430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	916	-8	5	-0.87	135773202	147936	45.08	924	924	915	1201	647	924	917.78	2.92	-20772	940	932	924	916	908	936	920	407	277	500	640	1	1	81391457	746	17.28	1.03	12	0.18	53.00	892.00	1719	20230717	-46.71	873	20240530	4.93	1118	-18.07	20240524	873	4.93	20240530	1719	-46.71	20230717	873	4.93	20240530	0.55	N	043910	500	406 억	2373954	N	N	0	N	N
112	20240610	100427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	918	-6	5	-0.65	106983417	116510	35.50	924	924	915	1201	647	924	918.23	2.92	-13154	940	932	924	916	908	936	920	407	277	500	640	1	1	81391457	747	17.32	1.03	12	0.14	53.00	892.00	1719	20230717	-46.60	873	20240530	5.15	1118	-17.89	20240524	873	5.15	20240530	1719	-46.60	20230717	873	5.15	20240530	0.55	N	043910	500	406 억	2373954	N	N	0	N	N
113	20240610	090432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	919	-5	5	-0.54	15424380	16751	5.10	924	924	917	1201	647	924	920.80	2.92	-9078	940	932	924	916	908	936	920	407	277	500	640	1	1	81391457	748	17.34	1.03	12	0.02	53.00	892.00	1719	20230717	-46.54	873	20240530	5.27	1118	-17.80	20240524	873	5.27	20240530	1719	-46.54	20230717	873	5.27	20240530	0.55	N	043910	500	406 억	2373954	N	N	0	N	N
114	20240607	160441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	924	1	2	0.11	294268300	319400	45.65	923	932	916	1199	647	923	921.32	3.01	-72763	945	934	923	912	901	928	906	407	276	500	640	1	1	81391457	752	17.43	1.04	12	0.39	53.00	892.00	1719	20230717	-46.25	873	20240530	5.84	1118	-17.35	20240524	873	5.84	20240530	1719	-46.25	20230717	873	5.84	20240530	0.52	N	043910	500	406 억	2446290	N	N	0	N	N
115	20240607	150444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	923	0	3	0.00	275826191	299418	42.79	923	932	916	1199	647	923	921.21	3.01	-63128	945	934	923	912	901	928	906	407	276	500	640	1	1	81391457	751	17.42	1.03	12	0.37	53.00	892.00	1719	20230717	-46.31	873	20240530	5.73	1118	-17.44	20240524	873	5.73	20240530	1719	-46.31	20230717	873	5.73	20240530	0.52	N	043910	500	406 억	2446290	N	N	0	N	N
116	20240607	140442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	920	-3	5	-0.33	244082525	265006	37.87	923	932	916	1199	647	923	921.05	3.01	-58505	945	934	923	912	901	928	906	407	276	500	640	1	1	81391457	749	17.36	1.03	12	0.33	53.00	892.00	1719	20230717	-46.48	873	20240530	5.38	1118	-17.71	20240524	873	5.38	20240530	1719	-46.48	20230717	873	5.38	20240530	0.52	N	043910	500	406 억	2446290	N	N	0	N	N
117	20240607	130440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	921	-2	5	-0.22	220558787	239474	34.23	923	932	916	1199	647	923	921.01	3.01	-43019	945	934	923	912	901	928	906	407	276	500	640	1	1	81391457	750	17.38	1.03	12	0.29	53.00	892.00	1719	20230717	-46.42	873	20240530	5.50	1118	-17.62	20240524	873	5.50	20240530	1719	-46.42	20230717	873	5.50	20240530	0.52	N	043910	500	406 억	2446290	N	N	0	N	N
118	20240607	120442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	921	-2	5	-0.22	198135009	215058	30.74	923	932	916	1199	647	923	921.31	3.01	-41541	945	934	923	912	901	928	906	407	276	500	640	1	1	81391457	750	17.38	1.03	12	0.26	53.00	892.00	1719	20230717	-46.42	873	20240530	5.50	1118	-17.62	20240524	873	5.50	20240530	1719	-46.42	20230717	873	5.50	20240530	0.52	N	043910	500	406 억	2446290	N	N	0	N	N
119	20240607	110439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	919	-4	5	-0.43	164559751	178468	25.51	923	932	918	1199	647	923	922.07	3.01	-38889	945	934	923	912	901	928	906	407	276	500	640	1	1	81391457	748	17.34	1.03	12	0.22	53.00	892.00	1719	20230717	-46.54	873	20240530	5.27	1118	-17.80	20240524	873	5.27	20240530	1719	-46.54	20230717	873	5.27	20240530	0.52	N	043910	500	406 억	2446290	N	N	0	N	N
120	20240607	100440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	921	-2	5	-0.22	116357344	126035	18.01	923	932	919	1199	647	923	923.21	3.01	-29751	945	934	923	912	901	928	906	407	276	500	640	1	1	81391457	750	17.38	1.03	12	0.15	53.00	892.00	1719	20230717	-46.42	873	20240530	5.50	1118	-17.62	20240524	873	5.50	20240530	1719	-46.42	20230717	873	5.50	20240530	0.52	N	043910	500	406 억	2446290	N	N	0	N	N
121	20240607	090438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	921	-2	5	-0.22	22069676	23886	3.41	923	927	921	1199	647	923	923.96	3.01	781	945	934	923	912	901	928	906	407	276	500	640	1	1	81391457	750	17.38	1.03	12	0.03	53.00	892.00	1719	20230717	-46.42	873	20240530	5.50	1118	-17.62	20240524	873	5.50	20240530	1719	-46.42	20230717	873	5.50	20240530	0.52	N	043910	500	406 억	2446290	N	N	0	N	N
122	20240605	160437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	923	-11	5	-1.18	640279668	695705	95.17	934	934	912	1214	654	934	920.33	3.06	-49472	955	944	936	925	917	940	921	407	280	500	650	1	1	81391457	751	17.42	1.03	12	0.85	53.00	892.00	1719	20230717	-46.31	873	20240530	5.73	1118	-17.44	20240524	873	5.73	20240530	1719	-46.31	20230717	873	5.73	20240530	0.51	N	043910	500	406 억	2494589	N	N	0	N	N
123	20240605	150435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	926	-8	5	-0.86	605368467	657933	90.01	934	934	912	1214	654	934	920.11	3.06	-32979	955	944	936	925	917	940	921	407	280	500	650	1	1	81391457	754	17.47	1.04	12	0.81	53.00	892.00	1719	20230717	-46.13	873	20240530	6.07	1118	-17.17	20240524	873	6.07	20240530	1719	-46.13	20230717	873	6.07	20240530	0.51	N	043910	500	406 억	2494589	N	N	0	N	N
124	20240605	140436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	918	-16	5	-1.71	562871660	611742	83.69	934	934	912	1214	654	934	920.11	3.06	-45693	955	944	936	925	917	940	921	407	280	500	650	1	1	81391457	747	17.32	1.03	12	0.75	53.00	892.00	1719	20230717	-46.60	873	20240530	5.15	1118	-17.89	20240524	873	5.15	20240530	1719	-46.60	20230717	873	5.15	20240530	0.51	N	043910	500	406 억	2494589	N	N	0	N	N
125	20240605	130439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	917	-17	5	-1.82	515218143	559767	76.58	934	934	912	1214	654	934	920.42	3.06	-38658	955	944	936	925	917	940	921	407	280	500	650	1	1	81391457	746	17.30	1.03	12	0.69	53.00	892.00	1719	20230717	-46.66	873	20240530	5.04	1118	-17.98	20240524	873	5.04	20240530	1719	-46.66	20230717	873	5.04	20240530	0.51	N	043910	500	406 억	2494589	N	N	0	N	N
126	20240605	120437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	918	-16	5	-1.71	444500995	482636	66.03	934	934	912	1214	654	934	920.99	3.06	-26653	955	944	936	925	917	940	921	407	280	500	650	1	1	81391457	747	17.32	1.03	12	0.59	53.00	892.00	1719	20230717	-46.60	873	20240530	5.15	1118	-17.89	20240524	873	5.15	20240530	1719	-46.60	20230717	873	5.15	20240530	0.51	N	043910	500	406 억	2494589	N	N	0	N	N
127	20240605	110439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	919	-15	5	-1.61	379058776	411477	56.29	934	934	912	1214	654	934	921.21	3.06	-24510	955	944	936	925	917	940	921	407	280	500	650	1	1	81391457	748	17.34	1.03	12	0.51	53.00	892.00	1719	20230717	-46.54	873	20240530	5.27	1118	-17.80	20240524	873	5.27	20240530	1719	-46.54	20230717	873	5.27	20240530	0.51	N	043910	500	406 억	2494589	N	N	0	N	N
128	20240605	100438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	926	-8	5	-0.86	314836543	341800	46.76	934	934	912	1214	654	934	921.11	3.06	-50735	955	944	936	925	917	940	921	407	280	500	650	1	1	81391457	754	17.47	1.04	12	0.42	53.00	892.00	1719	20230717	-46.13	873	20240530	6.07	1118	-17.17	20240524	873	6.07	20240530	1719	-46.13	20230717	873	6.07	20240530	0.51	N	043910	500	406 억	2494589	N	N	0	N	N
129	20240605	090437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	934	0	3	0.00	47411279	51019	6.98	934	934	926	1214	654	934	929.29	3.06	32053	955	944	936	925	917	940	921	407	280	500	650	1	1	81391457	760	17.62	1.05	12	0.06	53.00	892.00	1719	20230717	-45.67	873	20240530	6.99	1118	-16.46	20240524	873	6.99	20240530	1719	-45.67	20230717	873	6.99	20240530	0.51	N	043910	500	406 억	2494589	N	N	0	N	N
130	20240604	160434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	934	-14	5	-1.48	678208507	726214	59.98	947	947	928	1232	664	948	933.90	3.11	-53329	991	969	950	928	909	960	919	407	284	500	660	1	1	81391457	760	17.62	1.05	12	0.89	53.00	892.00	1719	20230717	-45.67	873	20240530	6.99	1118	-16.46	20240524	873	6.99	20240530	1719	-45.67	20230717	873	6.99	20240530	0.76	N	043910	500	406 억	2528512	N	N	0	N	N
131	20240604	150434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	931	-17	5	-1.79	661586551	708390	58.51	947	947	928	1232	664	948	933.93	3.11	-41612	991	969	950	928	909	960	919	407	284	500	660	1	1	81391457	758	17.57	1.04	12	0.87	53.00	892.00	1719	20230717	-45.84	873	20240530	6.64	1118	-16.73	20240524	873	6.64	20240530	1719	-45.84	20230717	873	6.64	20240530	0.76	N	043910	500	406 억	2528512	N	N	0	N	N
132	20240604	140436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	937	-11	5	-1.16	577126126	617749	51.02	947	947	928	1232	664	948	934.24	3.11	-34749	991	969	950	928	909	960	919	407	284	500	660	1	1	81391457	763	17.68	1.05	12	0.76	53.00	892.00	1719	20230717	-45.49	873	20240530	7.33	1118	-16.19	20240524	873	7.33	20240530	1719	-45.49	20230717	873	7.33	20240530	0.76	N	043910	500	406 억	2528512	N	N	0	N	N
133	20240604	130433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	934	-14	5	-1.48	505740534	541497	44.72	947	947	928	1232	664	948	933.97	3.11	-40106	991	969	950	928	909	960	919	407	284	500	660	1	1	81391457	760	17.62	1.05	12	0.67	53.00	892.00	1719	20230717	-45.67	873	20240530	6.99	1118	-16.46	20240524	873	6.99	20240530	1719	-45.67	20230717	873	6.99	20240530	0.76	N	043910	500	406 억	2528512	N	N	0	N	N
134	20240604	120433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	937	-11	5	-1.16	453121237	485114	40.07	947	947	928	1232	664	948	934.05	3.11	-45902	991	969	950	928	909	960	919	407	284	500	660	1	1	81391457	763	17.68	1.05	12	0.60	53.00	892.00	1719	20230717	-45.49	873	20240530	7.33	1118	-16.19	20240524	873	7.33	20240530	1719	-45.49	20230717	873	7.33	20240530	0.76	N	043910	500	406 억	2528512	N	N	0	N	N
135	20240604	110431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	937	-11	5	-1.16	304406092	325687	26.90	947	947	928	1232	664	948	934.66	3.11	-61319	991	969	950	928	909	960	919	407	284	500	660	1	1	81391457	763	17.68	1.05	12	0.40	53.00	892.00	1719	20230717	-45.49	873	20240530	7.33	1118	-16.19	20240524	873	7.33	20240530	1719	-45.49	20230717	873	7.33	20240530	0.76	N	043910	500	406 억	2528512	N	N	0	N	N
136	20240604	100432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	940	-8	5	-0.84	246604544	264096	21.81	947	947	928	1232	664	948	933.77	3.11	-57109	991	969	950	928	909	960	919	407	284	500	660	1	1	81391457	765	17.74	1.05	12	0.32	53.00	892.00	1719	20230717	-45.32	873	20240530	7.67	1118	-15.92	20240524	873	7.67	20240530	1719	-45.32	20230717	873	7.67	20240530	0.76	N	043910	500	406 억	2528512	N	N	0	N	N
137	20240604	090434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	936	-12	5	-1.27	25408722	27115	2.24	947	947	933	1232	664	948	937.07	3.11	7631	991	969	950	928	909	960	919	407	284	500	660	1	1	81391457	762	17.66	1.05	12	0.03	53.00	892.00	1719	20230717	-45.55	873	20240530	7.22	1118	-16.28	20240524	873	7.22	20240530	1719	-45.55	20230717	873	7.22	20240530	0.76	N	043910	500	406 억	2528512	N	N	0	N	N
138	20240603	160429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	948	-17	5	-1.76	1141649515	1204252	21.49	972	972	931	1254	676	965	948.01	2.88	184551	1067	1015	973	921	879	1042	948	407	289	500	670	1	1	81391457	772	17.89	1.06	12	1.48	53.00	892.00	1719	20230717	-44.85	873	20240530	8.59	1118	-15.21	20240524	873	8.59	20240530	1719	-44.85	20230717	873	8.59	20240530	0.63	N	043910	500	406 억	2343988	N	N	0	N	N
139	20240603	150430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	947	-18	5	-1.87	1113253650	1174270	20.95	972	972	931	1254	676	965	948.04	2.88	185674	1067	1015	973	921	879	1042	948	407	289	500	670	1	1	81391457	771	17.87	1.06	12	1.44	53.00	892.00	1719	20230717	-44.91	873	20240530	8.48	1118	-15.30	20240524	873	8.48	20240530	1719	-44.91	20230717	873	8.48	20240530	0.63	N	043910	500	406 억	2343988	N	N	0	N	N
140	20240603	140428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	941	-24	5	-2.49	1034897184	1091235	19.47	972	972	931	1254	676	965	948.37	2.88	205898	1067	1015	973	921	879	1042	948	407	289	500	670	1	1	81391457	766	17.75	1.05	12	1.34	53.00	892.00	1719	20230717	-45.26	873	20240530	7.79	1118	-15.83	20240524	873	7.79	20240530	1719	-45.26	20230717	873	7.79	20240530	0.63	N	043910	500	406 억	2343988	N	N	0	N	N
141	20240603	130429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	940	-25	5	-2.59	967473230	1019666	18.20	972	972	931	1254	676	965	948.81	2.88	207726	1067	1015	973	921	879	1042	948	407	289	500	670	1	1	81391457	765	17.74	1.05	12	1.25	53.00	892.00	1719	20230717	-45.32	873	20240530	7.67	1118	-15.92	20240524	873	7.67	20240530	1719	-45.32	20230717	873	7.67	20240530	0.63	N	043910	500	406 억	2343988	N	N	0	N	N
142	20240603	120429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	940	-25	5	-2.59	823472318	866199	15.46	972	972	931	1254	676	965	950.67	2.88	203182	1067	1015	973	921	879	1042	948	407	289	500	670	1	1	81391457	765	17.74	1.05	12	1.06	53.00	892.00	1719	20230717	-45.32	873	20240530	7.67	1118	-15.92	20240524	873	7.67	20240530	1719	-45.32	20230717	873	7.67	20240530	0.63	N	043910	500	406 억	2343988	N	N	0	N	N
143	20240603	110427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	949	-16	5	-1.66	637890689	669003	11.94	972	972	931	1254	676	965	953.49	2.88	173011	1067	1015	973	921	879	1042	948	407	289	500	670	1	1	81391457	772	17.91	1.06	12	0.82	53.00	892.00	1719	20230717	-44.79	873	20240530	8.71	1118	-15.12	20240524	873	8.71	20240530	1719	-44.79	20230717	873	8.71	20240530	0.63	N	043910	500	406 억	2343988	N	N	0	N	N
144	20240603	100425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	955	-10	5	-1.04	523381746	548436	9.79	972	972	931	1254	676	965	954.31	2.88	152798	1067	1015	973	921	879	1042	948	407	289	500	670	1	1	81391457	777	18.02	1.07	12	0.67	53.00	892.00	1719	20230717	-44.44	873	20240530	9.39	1118	-14.58	20240524	873	9.39	20240530	1719	-44.44	20230717	873	9.39	20240530	0.63	N	043910	500	406 억	2343988	N	N	0	N	N
145	20240603	090425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	951	-14	5	-1.45	159742374	167671	2.99	972	972	931	1254	676	965	952.70	2.88	10422	1067	1015	973	921	879	1042	948	407	289	500	670	1	1	81391457	774	17.94	1.07	12	0.21	53.00	892.00	1719	20230717	-44.68	873	20240530	8.93	1118	-14.94	20240524	873	8.93	20240530	1719	-44.68	20230717	873	8.93	20240530	0.63	N	043910	500	406 억	2343988	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History