KissMeData/023410/price/prices-20240601.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

61 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	20240628	160353	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3610	20	2	0.56	623912260	172504	132.29	3605	3640	3585	4665	2515	3590	3616.82	3.95	40308	3660	3625	3595	3560	3530	3642	3577	387	1075	500	2650	5	1	77310863	2791	4.25	0.27	12	0.22	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.84	N	023410	500	386 억	3056239	N	N	2	N	N
3	20240628	150353	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3615	25	2	0.70	558593685	154430	118.43	3605	3640	3585	4665	2515	3590	3617.13	3.95	38556	3660	3625	3595	3560	3530	3642	3577	387	1075	500	2650	5	1	77310863	2795	4.25	0.27	12	0.20	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.84	N	023410	500	386 억	3056239	N	N	17	N	N
4	20240628	140352	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3610	20	2	0.56	496322160	137200	105.22	3605	3640	3585	4665	2515	3590	3617.51	3.95	39319	3660	3625	3595	3560	3530	3642	3577	387	1075	500	2650	5	1	77310863	2791	4.25	0.27	12	0.18	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.84	N	023410	500	386 억	3056239	N	N	17	N	N
5	20240628	130353	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3610	20	2	0.56	430823840	119103	91.34	3605	3640	3585	4665	2515	3590	3617.24	3.95	39010	3660	3625	3595	3560	3530	3642	3577	387	1075	500	2650	5	1	77310863	2791	4.25	0.27	12	0.15	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.84	N	023410	500	386 억	3056239	N	N	17	N	N
6	20240628	120352	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3615	25	2	0.70	390440990	107929	82.77	3605	3640	3585	4665	2515	3590	3617.57	3.95	38656	3660	3625	3595	3560	3530	3642	3577	387	1075	500	2650	5	1	77310863	2795	4.25	0.27	12	0.14	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.84	N	023410	500	386 억	3056239	N	N	17	N	N
7	20240628	110348	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3625	35	2	0.97	359158595	99277	76.14	3605	3640	3585	4665	2515	3590	3617.74	3.95	38481	3660	3625	3595	3560	3530	3642	3577	387	1075	500	2650	5	1	77310863	2803	4.26	0.27	12	0.13	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.84	N	023410	500	386 억	3056239	N	N	17	N	N
8	20240628	100345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3615	25	2	0.70	155904450	43131	33.08	3605	3640	3585	4665	2515	3590	3614.67	3.95	9911	3660	3625	3595	3560	3530	3642	3577	387	1075	500	2650	5	1	77310863	2795	4.25	0.27	12	0.06	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.84	N	023410	500	386 억	3056239	N	N	17	N	N
9	20240628	090347	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3590	0	3	0.00	4071895	1131	0.87	3605	3610	3590	4665	2515	3590	3600.26	3.95	-235	3660	3625	3595	3560	3530	3642	3577	387	1075	500	2650	5	1	77310863	2775	4.22	0.27	12	0.00	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	1.84	N	023410	500	386 억	3056239	N	N	17	N	N
10	20240627	160341	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3590	10	2	0.28	467093195	130054	139.69	3570	3630	3565	4650	2510	3580	3591.53	3.95	1650	3633	3606	3588	3561	3543	3597	3552	387	1070	500	2640	5	1	77310863	2775	4.22	0.27	12	0.17	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	1.87	N	023410	500	386 억	3050931	N	N	17	N	N
11	20240627	150348	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	0	3	0.00	429884215	119666	128.53	3570	3630	3565	4650	2510	3580	3592.37	3.95	1863	3633	3606	3588	3561	3543	3597	3552	387	1070	500	2640	5	1	77310863	2768	4.21	0.27	12	0.15	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.87	N	023410	500	386 억	3050931	N	N	12	N	N
12	20240627	140345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3590	10	2	0.28	398607695	110932	119.15	3570	3630	3565	4650	2510	3580	3593.26	3.95	2422	3633	3606	3588	3561	3543	3597	3552	387	1070	500	2640	5	1	77310863	2775	4.22	0.27	12	0.14	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	1.87	N	023410	500	386 억	3050931	N	N	12	N	N
13	20240627	130345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3595	15	2	0.42	342665495	95322	102.38	3570	3630	3565	4650	2510	3580	3594.82	3.95	295	3633	3606	3588	3561	3543	3597	3552	387	1070	500	2640	5	1	77310863	2779	4.23	0.27	12	0.12	850.00	13299.00	4580	20240223	-21.51	3195	20230726	12.52	4580	-21.51	20240223	3295	9.10	20240118	4580	-21.51	20240223	3195	12.52	20230726	1.87	N	023410	500	386 억	3050931	N	N	12	N	N
14	20240627	120347	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3600	20	2	0.56	280971630	78158	83.95	3570	3630	3565	4650	2510	3580	3594.92	3.95	-583	3633	3606	3588	3561	3543	3597	3552	387	1070	500	2640	5	1	77310863	2783	4.24	0.27	12	0.10	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	1.87	N	023410	500	386 억	3050931	N	N	12	N	N
15	20240627	110346	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3595	15	2	0.42	221223325	61558	66.12	3570	3630	3565	4650	2510	3580	3593.74	3.95	-3138	3633	3606	3588	3561	3543	3597	3552	387	1070	500	2640	5	1	77310863	2779	4.23	0.27	12	0.08	850.00	13299.00	4580	20240223	-21.51	3195	20230726	12.52	4580	-21.51	20240223	3295	9.10	20240118	4580	-21.51	20240223	3195	12.52	20230726	1.87	N	023410	500	386 억	3050931	N	N	12	N	N
16	20240627	100345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3605	25	2	0.70	169365635	47166	50.66	3570	3630	3565	4650	2510	3580	3590.84	3.95	-2070	3633	3606	3588	3561	3543	3597	3552	387	1070	500	2640	5	1	77310863	2787	4.24	0.27	12	0.06	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	1.87	N	023410	500	386 억	3050931	N	N	12	N	N
17	20240627	090345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3585	5	2	0.14	5251325	1471	1.58	3570	3585	3565	4650	2510	3580	3569.90	3.95	-204	3633	3606	3588	3561	3543	3597	3552	387	1070	500	2640	5	1	77310863	2772	4.22	0.27	12	0.00	850.00	13299.00	4580	20240223	-21.72	3195	20230726	12.21	4580	-21.72	20240223	3295	8.80	20240118	4580	-21.72	20240223	3195	12.21	20230726	1.87	N	023410	500	386 억	3050931	N	N	12	N	N
18	20240626	160345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	-30	5	-0.83	324690595	90588	47.86	3605	3615	3570	4690	2530	3610	3584.26	3.96	-11858	3660	3635	3585	3560	3510	3647	3572	387	1080	500	2670	5	1	77310863	2768	4.21	0.27	12	0.12	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.90	N	023410	500	386 억	3060726	N	N	12	N	N
19	20240626	150345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	-35	5	-0.97	262870495	73302	38.73	3605	3615	3570	4690	2530	3610	3586.13	3.96	-10011	3660	3635	3585	3560	3510	3647	3572	387	1080	500	2670	5	1	77310863	2764	4.21	0.27	12	0.09	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	1.90	N	023410	500	386 억	3060726	N	N	57	N	N
20	20240626	140345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	-30	5	-0.83	193246460	53816	28.43	3605	3615	3570	4690	2530	3610	3590.87	3.96	-7718	3660	3635	3585	3560	3510	3647	3572	387	1080	500	2670	5	1	77310863	2768	4.21	0.27	12	0.07	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.90	N	023410	500	386 억	3060726	N	N	57	N	N
21	20240626	130346	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	-30	5	-0.83	169605135	47210	24.94	3605	3615	3570	4690	2530	3610	3592.57	3.96	-6580	3660	3635	3585	3560	3510	3647	3572	387	1080	500	2670	5	1	77310863	2768	4.21	0.27	12	0.06	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.90	N	023410	500	386 억	3060726	N	N	57	N	N
22	20240626	120345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3590	-20	5	-0.55	127486390	35438	18.72	3605	3615	3585	4690	2530	3610	3597.45	3.96	-6902	3660	3635	3585	3560	3510	3647	3572	387	1080	500	2670	5	1	77310863	2775	4.22	0.27	12	0.05	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	1.90	N	023410	500	386 억	3060726	N	N	57	N	N
23	20240626	110345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3590	-20	5	-0.55	112772420	31338	16.56	3605	3615	3585	4690	2530	3610	3598.58	3.96	-6554	3660	3635	3585	3560	3510	3647	3572	387	1080	500	2670	5	1	77310863	2775	4.22	0.27	12	0.04	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	1.90	N	023410	500	386 억	3060726	N	N	57	N	N
24	20240626	100345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3610	0	3	0.00	74678140	20750	10.96	3605	3615	3585	4690	2530	3610	3598.95	3.96	-4214	3660	3635	3585	3560	3510	3647	3572	387	1080	500	2670	5	1	77310863	2791	4.25	0.27	12	0.03	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.90	N	023410	500	386 억	3060726	N	N	57	N	N
25	20240626	090345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3600	-10	5	-0.28	13571215	3764	1.99	3605	3610	3600	4690	2530	3610	3605.53	3.96	-493	3660	3635	3585	3560	3510	3647	3572	387	1080	500	2670	5	1	77310863	2783	4.24	0.27	12	0.00	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	1.90	N	023410	500	386 억	3060726	N	N	57	N	N
26	20240625	160343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3610	60	2	1.69	665143610	186106	149.20	3550	3610	3535	4615	2485	3550	3573.86	3.95	4346	3626	3587	3566	3527	3506	3577	3517	387	1065	500	2620	5	1	77310863	2791	4.25	0.27	12	0.24	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.89	N	023410	500	386 억	3053608	N	N	57	N	N
27	20240625	150345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	30	2	0.85	472201385	132469	106.20	3550	3605	3535	4615	2485	3550	3564.62	3.95	-5270	3626	3587	3566	3527	3506	3577	3517	387	1065	500	2620	5	1	77310863	2768	4.21	0.27	12	0.17	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.89	N	023410	500	386 억	3053608	N	N	0	N	N
28	20240625	140345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3570	20	2	0.56	358960715	100870	80.87	3550	3595	3535	4615	2485	3550	3558.65	3.95	-4499	3626	3587	3566	3527	3506	3577	3517	387	1065	500	2620	5	1	77310863	2760	4.20	0.27	12	0.13	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	1.89	N	023410	500	386 억	3053608	N	N	0	N	N
29	20240625	130345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3550	0	3	0.00	142673360	40207	32.23	3550	3580	3535	4615	2485	3550	3548.47	3.95	-4283	3626	3587	3566	3527	3506	3577	3517	387	1065	500	2620	5	1	77310863	2745	4.18	0.27	12	0.05	850.00	13299.00	4580	20240223	-22.49	3195	20230726	11.11	4580	-22.49	20240223	3295	7.74	20240118	4580	-22.49	20240223	3195	11.11	20230726	1.89	N	023410	500	386 억	3053608	N	N	0	N	N
30	20240625	120346	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	-5	5	-0.14	99152175	27953	22.41	3550	3580	3535	4615	2485	3550	3547.10	3.95	-3482	3626	3587	3566	3527	3506	3577	3517	387	1065	500	2620	5	1	77310863	2741	4.17	0.27	12	0.04	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	1.89	N	023410	500	386 억	3053608	N	N	0	N	N
31	20240625	110348	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	-5	5	-0.14	78839040	22222	17.81	3550	3580	3535	4615	2485	3550	3547.79	3.95	-461	3626	3587	3566	3527	3506	3577	3517	387	1065	500	2620	5	1	77310863	2741	4.17	0.27	12	0.03	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	1.89	N	023410	500	386 억	3053608	N	N	0	N	N
32	20240625	100344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3540	-10	5	-0.28	52287400	14727	11.81	3550	3580	3535	4615	2485	3550	3550.44	3.95	-682	3626	3587	3566	3527	3506	3577	3517	387	1065	500	2620	5	1	77310863	2737	4.16	0.27	12	0.02	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	1.89	N	023410	500	386 억	3053608	N	N	0	N	N
33	20240625	090344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	-5	5	-0.14	8802340	2481	1.99	3550	3555	3545	4615	2485	3550	3547.90	3.95	779	3626	3587	3566	3527	3506	3577	3517	387	1065	500	2620	5	1	77310863	2741	4.17	0.27	12	0.00	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	1.89	N	023410	500	386 억	3053608	N	N	0	N	N
34	20240624	160343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3550	-35	5	-0.98	436122905	122601	59.94	3585	3605	3545	4660	2510	3585	3557.26	3.94	1065	3695	3640	3605	3550	3515	3622	3532	387	1075	500	2650	5	1	77310863	2745	4.18	0.27	12	0.16	850.00	13299.00	4580	20240223	-22.49	3195	20230726	11.11	4580	-22.49	20240223	3295	7.74	20240118	4580	-22.49	20240223	3195	11.11	20230726	1.90	N	023410	500	386 억	3047903	N	N	1	N	N
35	20240624	150344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	-25	5	-0.70	382078290	107382	52.50	3585	3605	3545	4660	2510	3585	3558.12	3.94	-751	3695	3640	3605	3550	3515	3622	3532	387	1075	500	2650	5	1	77310863	2752	4.19	0.27	12	0.14	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	1.90	N	023410	500	386 억	3047903	N	N	1	N	N
36	20240624	140344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3555	-30	5	-0.84	325183395	91369	44.67	3585	3605	3545	4660	2510	3585	3559.01	3.94	-3600	3695	3640	3605	3550	3515	3622	3532	387	1075	500	2650	5	1	77310863	2748	4.18	0.27	12	0.12	850.00	13299.00	4580	20240223	-22.38	3195	20230726	11.27	4580	-22.38	20240223	3295	7.89	20240118	4580	-22.38	20240223	3195	11.27	20230726	1.90	N	023410	500	386 억	3047903	N	N	1	N	N
37	20240624	130343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3570	-15	5	-0.42	267385750	75099	36.72	3585	3605	3545	4660	2510	3585	3560.44	3.94	-8453	3695	3640	3605	3550	3515	3622	3532	387	1075	500	2650	5	1	77310863	2760	4.20	0.27	12	0.10	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	1.90	N	023410	500	386 억	3047903	N	N	1	N	N
38	20240624	120344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	-25	5	-0.70	252057845	70800	34.62	3585	3605	3545	4660	2510	3585	3560.14	3.94	-7945	3695	3640	3605	3550	3515	3622	3532	387	1075	500	2650	5	1	77310863	2752	4.19	0.27	12	0.09	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	1.90	N	023410	500	386 억	3047903	N	N	1	N	N
39	20240624	110344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3550	-35	5	-0.98	214118185	60107	29.39	3585	3605	3545	4660	2510	3585	3562.28	3.94	-7502	3695	3640	3605	3550	3515	3622	3532	387	1075	500	2650	5	1	77310863	2745	4.18	0.27	12	0.08	850.00	13299.00	4580	20240223	-22.49	3195	20230726	11.11	4580	-22.49	20240223	3295	7.74	20240118	4580	-22.49	20240223	3195	11.11	20230726	1.90	N	023410	500	386 억	3047903	N	N	1	N	N
40	20240624	100345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3570	-15	5	-0.42	130668165	36603	17.90	3585	3605	3550	4660	2510	3585	3569.88	3.94	-2542	3695	3640	3605	3550	3515	3622	3532	387	1075	500	2650	5	1	77310863	2760	4.20	0.27	12	0.05	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	1.90	N	023410	500	386 억	3047903	N	N	1	N	N
41	20240624	090344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	-5	5	-0.14	9227650	2571	1.26	3585	3595	3565	4660	2510	3585	3589.13	3.94	-1014	3695	3640	3605	3550	3515	3622	3532	387	1075	500	2650	5	1	77310863	2768	4.21	0.27	12	0.00	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.90	N	023410	500	386 억	3047903	N	N	1	N	N
42	20240621	160333	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3585	-70	5	-1.92	729887175	202935	30.69	3660	3660	3570	4750	2560	3655	3596.71	3.96	-19996	3815	3735	3645	3565	3475	3775	3605	387	1095	500	2700	5	1	77310863	2772	4.22	0.27	12	0.26	850.00	13299.00	4580	20240223	-21.72	3195	20230726	12.21	4580	-21.72	20240223	3295	8.80	20240118	4580	-21.72	20240223	3195	12.21	20230726	1.92	N	023410	500	386 억	3062248	N	N	1	N	N
43	20240621	150333	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	-80	5	-2.19	675861100	187837	28.40	3660	3660	3570	4750	2560	3655	3598.13	3.96	-18515	3815	3735	3645	3565	3475	3775	3605	387	1095	500	2700	5	1	77310863	2764	4.21	0.27	12	0.24	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	1.92	N	023410	500	386 억	3062248	N	N	0	N	N
44	20240621	140333	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	-80	5	-2.19	584578895	162309	24.54	3660	3660	3570	4750	2560	3655	3601.64	3.96	-12200	3815	3735	3645	3565	3475	3775	3605	387	1095	500	2700	5	1	77310863	2764	4.21	0.27	12	0.21	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	1.92	N	023410	500	386 억	3062248	N	N	0	N	N
45	20240621	130334	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	-75	5	-2.05	487586595	135208	20.45	3660	3660	3580	4750	2560	3655	3606.20	3.96	-9048	3815	3735	3645	3565	3475	3775	3605	387	1095	500	2700	5	1	77310863	2768	4.21	0.27	12	0.17	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.92	N	023410	500	386 억	3062248	N	N	0	N	N
46	20240621	120335	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3585	-70	5	-1.92	429351015	118950	17.99	3660	3660	3580	4750	2560	3655	3609.51	3.96	-7690	3815	3735	3645	3565	3475	3775	3605	387	1095	500	2700	5	1	77310863	2772	4.22	0.27	12	0.15	850.00	13299.00	4580	20240223	-21.72	3195	20230726	12.21	4580	-21.72	20240223	3295	8.80	20240118	4580	-21.72	20240223	3195	12.21	20230726	1.92	N	023410	500	386 억	3062248	N	N	0	N	N
47	20240621	110335	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3595	-60	5	-1.64	310887460	85929	12.99	3660	3660	3590	4750	2560	3655	3617.96	3.96	-1215	3815	3735	3645	3565	3475	3775	3605	387	1095	500	2700	5	1	77310863	2779	4.23	0.27	12	0.11	850.00	13299.00	4580	20240223	-21.51	3195	20230726	12.52	4580	-21.51	20240223	3295	9.10	20240118	4580	-21.51	20240223	3195	12.52	20230726	1.92	N	023410	500	386 억	3062248	N	N	0	N	N
48	20240621	100332	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3615	-40	5	-1.09	183045665	50447	7.63	3660	3660	3605	4750	2560	3655	3628.47	3.96	431	3815	3735	3645	3565	3475	3775	3605	387	1095	500	2700	5	1	77310863	2795	4.25	0.27	12	0.07	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.92	N	023410	500	386 억	3062248	N	N	0	N	N
49	20240621	090335	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3655	0	3	0.00	66470080	18218	2.75	3660	3660	3630	4750	2560	3655	3648.59	3.96	-7639	3815	3735	3645	3565	3475	3775	3605	387	1095	500	2700	5	1	77310863	2826	4.30	0.27	12	0.02	850.00	13299.00	4580	20240223	-20.20	3195	20230726	14.40	4580	-20.20	20240223	3295	10.93	20240118	4580	-20.20	20240223	3195	14.40	20230726	1.92	N	023410	500	386 억	3062248	N	N	0	N	N
50	20240620	160333	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3655	85	2	2.38	2384822460	656766	450.21	3590	3725	3555	4640	2500	3570	3631.08	3.94	12348	3606	3587	3551	3532	3496	3597	3542	387	1070	500	2640	5	1	77310863	2826	4.30	0.27	12	0.85	850.00	13299.00	4580	20240223	-20.20	3195	20230726	14.40	4580	-20.20	20240223	3295	10.93	20240118	4580	-20.20	20240223	3195	14.40	20230726	1.96	N	023410	500	386 억	3043653	N	N	348	N	N
51	20240620	150334	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3610	40	2	1.12	2179339875	600399	411.57	3590	3725	3555	4640	2500	3570	3629.82	3.94	25287	3606	3587	3551	3532	3496	3597	3542	387	1070	500	2640	5	1	77310863	2791	4.25	0.27	12	0.78	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.96	N	023410	500	386 억	3043653	N	N	348	N	N
52	20240620	140333	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3595	25	2	0.70	519357455	145387	99.66	3590	3600	3555	4640	2500	3570	3572.24	3.94	41794	3606	3587	3551	3532	3496	3597	3542	387	1070	500	2640	5	1	77310863	2779	4.23	0.27	12	0.19	850.00	13299.00	4580	20240223	-21.51	3195	20230726	12.52	4580	-21.51	20240223	3295	9.10	20240118	4580	-21.51	20240223	3195	12.52	20230726	1.96	N	023410	500	386 억	3043653	N	N	348	N	N
53	20240620	130334	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3570	0	3	0.00	307818535	86354	59.20	3590	3590	3555	4640	2500	3570	3564.61	3.94	14793	3606	3587	3551	3532	3496	3597	3542	387	1070	500	2640	5	1	77310863	2760	4.20	0.27	12	0.11	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	1.96	N	023410	500	386 억	3043653	N	N	348	N	N
54	20240620	120333	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	-5	5	-0.14	222994975	62566	42.89	3590	3590	3555	4640	2500	3570	3564.15	3.94	6491	3606	3587	3551	3532	3496	3597	3542	387	1070	500	2640	5	1	77310863	2756	4.19	0.27	12	0.08	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	1.96	N	023410	500	386 억	3043653	N	N	348	N	N
55	20240620	110334	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	-5	5	-0.14	181564830	50939	34.92	3590	3590	3555	4640	2500	3570	3564.35	3.94	5609	3606	3587	3551	3532	3496	3597	3542	387	1070	500	2640	5	1	77310863	2756	4.19	0.27	12	0.07	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	1.96	N	023410	500	386 억	3043653	N	N	348	N	N
56	20240620	100335	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	5	2	0.14	89298380	25029	17.16	3590	3590	3555	4640	2500	3570	3567.79	3.94	1794	3606	3587	3551	3532	3496	3597	3542	387	1070	500	2640	5	1	77310863	2764	4.21	0.27	12	0.03	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	1.96	N	023410	500	386 억	3043653	N	N	348	N	N
57	20240620	090338	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	10	2	0.28	14566930	4063	2.79	3590	3590	3570	4640	2500	3570	3585.38	3.94	-658	3606	3587	3551	3532	3496	3597	3542	387	1070	500	2640	5	1	77310863	2768	4.21	0.27	12	0.01	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.96	N	023410	500	386 억	3043653	N	N	348	N	N
58	20240619	160332	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3570	45	2	1.28	514967860	145214	149.79	3525	3570	3515	4580	2470	3525	3546.01	3.94	-51	3571	3547	3521	3497	3471	3560	3510	387	1055	500	2600	5	1	77310863	2760	4.20	0.27	12	0.19	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	1.98	N	023410	500	386 억	3042932	N	N	348	N	N
59	20240619	150331	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	40	2	1.13	405574480	114527	118.13	3525	3570	3515	4580	2470	3525	3541.30	3.94	4505	3571	3547	3521	3497	3471	3560	3510	387	1055	500	2600	5	1	77310863	2756	4.19	0.27	12	0.15	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	1.98	N	023410	500	386 억	3042932	N	N	285	N	N
60	20240619	140334	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	40	2	1.13	315673350	89291	92.10	3525	3570	3515	4580	2470	3525	3535.33	3.94	10579	3571	3547	3521	3497	3471	3560	3510	387	1055	500	2600	5	1	77310863	2756	4.19	0.27	12	0.12	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	1.98	N	023410	500	386 억	3042932	N	N	285	N	N
61	20240619	130332	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3535	10	2	0.28	186671570	52898	54.56	3525	3540	3515	4580	2470	3525	3528.90	3.94	123	3571	3547	3521	3497	3471	3560	3510	387	1055	500	2600	5	1	77310863	2733	4.16	0.27	12	0.07	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	1.98	N	023410	500	386 억	3042932	N	N	285	N	N
62	20240619	120331	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3535	10	2	0.28	153788795	43587	44.96	3525	3540	3515	4580	2470	3525	3528.32	3.94	-2627	3571	3547	3521	3497	3471	3560	3510	387	1055	500	2600	5	1	77310863	2733	4.16	0.27	12	0.06	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	1.98	N	023410	500	386 억	3042932	N	N	285	N	N
63	20240619	110333	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	0	3	0.00	117800430	33385	34.44	3525	3540	3515	4580	2470	3525	3528.54	3.94	-3714	3571	3547	3521	3497	3471	3560	3510	387	1055	500	2600	5	1	77310863	2725	4.15	0.27	12	0.04	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	1.98	N	023410	500	386 억	3042932	N	N	285	N	N
64	20240619	100334	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3535	10	2	0.28	80388805	22771	23.49	3525	3540	3515	4580	2470	3525	3530.32	3.94	1216	3571	3547	3521	3497	3471	3560	3510	387	1055	500	2600	5	1	77310863	2733	4.16	0.27	12	0.03	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	1.98	N	023410	500	386 억	3042932	N	N	285	N	N
65	20240619	090338	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3540	15	2	0.43	15808085	4481	4.62	3525	3540	3525	4580	2470	3525	3527.80	3.94	1085	3571	3547	3521	3497	3471	3560	3510	387	1055	500	2600	5	1	77310863	2737	4.16	0.27	12	0.01	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	1.98	N	023410	500	386 억	3042932	N	N	285	N	N
66	20240618	160331	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	5	2	0.14	339396745	96502	48.16	3495	3545	3495	4575	2465	3520	3516.99	3.91	12333	3613	3566	3523	3476	3433	3545	3455	387	1055	500	2600	5	1	77310863	2725	4.15	0.27	12	0.12	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	2.00	N	023410	500	386 억	3026523	N	N	285	N	N
67	20240618	150328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3515	-5	5	-0.14	298318630	84823	42.33	3495	3545	3495	4575	2465	3520	3516.95	3.91	11505	3613	3566	3523	3476	3433	3545	3455	387	1055	500	2600	5	1	77310863	2717	4.14	0.26	12	0.11	850.00	13299.00	4580	20240223	-23.25	3195	20230726	10.02	4580	-23.25	20240223	3295	6.68	20240118	4580	-23.25	20240223	3195	10.02	20230726	2.00	N	023410	500	386 억	3026523	N	N	40	N	N
68	20240618	140329	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	10	2	0.28	239699525	68169	34.02	3495	3545	3495	4575	2465	3520	3516.25	3.91	5729	3613	3566	3523	3476	3433	3545	3455	387	1055	500	2600	5	1	77310863	2729	4.15	0.27	12	0.09	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.00	N	023410	500	386 억	3026523	N	N	40	N	N
69	20240618	130332	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	5	2	0.14	211385480	60135	30.01	3495	3545	3495	4575	2465	3520	3515.18	3.91	1333	3613	3566	3523	3476	3433	3545	3455	387	1055	500	2600	5	1	77310863	2725	4.15	0.27	12	0.08	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	2.00	N	023410	500	386 억	3026523	N	N	40	N	N
70	20240618	120332	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	0	3	0.00	171088790	48680	24.29	3495	3545	3495	4575	2465	3520	3514.56	3.91	4895	3613	3566	3523	3476	3433	3545	3455	387	1055	500	2600	5	1	77310863	2721	4.14	0.26	12	0.06	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	2.00	N	023410	500	386 억	3026523	N	N	40	N	N
71	20240618	110329	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	0	3	0.00	127045565	36164	18.05	3495	3545	3495	4575	2465	3520	3513.04	3.91	4025	3613	3566	3523	3476	3433	3545	3455	387	1055	500	2600	5	1	77310863	2721	4.14	0.26	12	0.05	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	2.00	N	023410	500	386 억	3026523	N	N	40	N	N
72	20240618	100330	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	0	3	0.00	76103700	21714	10.84	3495	3530	3495	4575	2465	3520	3504.81	3.91	3106	3613	3566	3523	3476	3433	3545	3455	387	1055	500	2600	5	1	77310863	2721	4.14	0.26	12	0.03	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	2.00	N	023410	500	386 억	3026523	N	N	40	N	N
73	20240618	090333	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3515	-5	5	-0.14	21956650	6282	3.13	3495	3515	3495	4575	2465	3520	3495.12	3.91	829	3613	3566	3523	3476	3433	3545	3455	387	1055	500	2600	5	1	77310863	2717	4.14	0.26	12	0.01	850.00	13299.00	4580	20240223	-23.25	3195	20230726	10.02	4580	-23.25	20240223	3295	6.68	20240118	4580	-23.25	20240223	3195	10.02	20230726	2.00	N	023410	500	386 억	3026523	N	N	40	N	N
74	20240617	160328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	-20	5	-0.56	705225565	199862	133.42	3560	3570	3480	4600	2480	3540	3528.58	3.89	19638	3583	3561	3538	3516	3493	3572	3527	387	1060	500	2610	5	1	77310863	2721	4.14	0.26	12	0.26	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	2.07	N	023410	500	386 억	3005177	N	N	40	N	N
75	20240617	150333	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3515	-25	5	-0.71	500355285	141329	94.34	3560	3570	3515	4600	2480	3540	3540.36	3.89	13023	3583	3561	3538	3516	3493	3572	3527	387	1060	500	2610	5	1	77310863	2717	4.14	0.26	12	0.18	850.00	13299.00	4580	20240223	-23.25	3195	20230726	10.02	4580	-23.25	20240223	3295	6.68	20240118	4580	-23.25	20240223	3195	10.02	20230726	2.07	N	023410	500	386 억	3005177	N	N	57	N	N
76	20240617	140328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3535	-5	5	-0.14	416251225	117440	78.40	3560	3570	3520	4600	2480	3540	3544.37	3.89	11121	3583	3561	3538	3516	3493	3572	3527	387	1060	500	2610	5	1	77310863	2733	4.16	0.27	12	0.15	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	2.07	N	023410	500	386 억	3005177	N	N	57	N	N
77	20240617	130327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	-10	5	-0.28	282420075	79546	53.10	3560	3570	3525	4600	2480	3540	3550.40	3.89	721	3583	3561	3538	3516	3493	3572	3527	387	1060	500	2610	5	1	77310863	2729	4.15	0.27	12	0.10	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.07	N	023410	500	386 억	3005177	N	N	57	N	N
78	20240617	120328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3550	10	2	0.28	225000410	63298	42.25	3560	3570	3530	4600	2480	3540	3554.62	3.89	-2849	3583	3561	3538	3516	3493	3572	3527	387	1060	500	2610	5	1	77310863	2745	4.18	0.27	12	0.08	850.00	13299.00	4580	20240223	-22.49	3195	20230726	11.11	4580	-22.49	20240223	3295	7.74	20240118	4580	-22.49	20240223	3195	11.11	20230726	2.07	N	023410	500	386 억	3005177	N	N	57	N	N
79	20240617	110326	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3555	15	2	0.42	174621530	49079	32.76	3560	3570	3540	4600	2480	3540	3557.97	3.89	-2796	3583	3561	3538	3516	3493	3572	3527	387	1060	500	2610	5	1	77310863	2748	4.18	0.27	12	0.06	850.00	13299.00	4580	20240223	-22.38	3195	20230726	11.27	4580	-22.38	20240223	3295	7.89	20240118	4580	-22.38	20240223	3195	11.27	20230726	2.07	N	023410	500	386 억	3005177	N	N	57	N	N
80	20240617	100329	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	25	2	0.71	73489175	20679	13.80	3560	3570	3540	4600	2480	3540	3553.81	3.89	1321	3583	3561	3538	3516	3493	3572	3527	387	1060	500	2610	5	1	77310863	2756	4.19	0.27	12	0.03	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	2.07	N	023410	500	386 억	3005177	N	N	57	N	N
81	20240617	090328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3555	15	2	0.42	3580485	1006	0.67	3560	3560	3550	4600	2480	3540	3559.17	3.89	-160	3583	3561	3538	3516	3493	3572	3527	387	1060	500	2610	5	1	77310863	2748	4.18	0.27	12	0.00	850.00	13299.00	4580	20240223	-22.38	3195	20230726	11.27	4580	-22.38	20240223	3295	7.89	20240118	4580	-22.38	20240223	3195	11.27	20230726	2.07	N	023410	500	386 억	3005177	N	N	57	N	N
82	20240614	160303	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3540	15	2	0.43	528366065	149335	95.83	3520	3560	3515	4580	2470	3525	3538.13	3.86	18171	3588	3556	3533	3501	3478	3572	3517	387	1055	500	2600	5	1	77310863	2737	4.16	0.27	12	0.19	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	2.03	N	023410	500	386 억	2982504	N	N	57	N	N
83	20240614	150304	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3550	25	2	0.71	437886060	123789	79.44	3520	3560	3515	4580	2470	3525	3537.36	3.86	16304	3588	3556	3533	3501	3478	3572	3517	387	1055	500	2600	5	1	77310863	2745	4.18	0.27	12	0.16	850.00	13299.00	4580	20240223	-22.49	3195	20230726	11.11	4580	-22.49	20240223	3295	7.74	20240118	4580	-22.49	20240223	3195	11.11	20230726	2.03	N	023410	500	386 억	2982504	N	N	79	N	N
84	20240614	140303	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3550	25	2	0.71	326913695	92482	59.35	3520	3560	3515	4580	2470	3525	3534.89	3.86	13419	3588	3556	3533	3501	3478	3572	3517	387	1055	500	2600	5	1	77310863	2745	4.18	0.27	12	0.12	850.00	13299.00	4580	20240223	-22.49	3195	20230726	11.11	4580	-22.49	20240223	3295	7.74	20240118	4580	-22.49	20240223	3195	11.11	20230726	2.03	N	023410	500	386 억	2982504	N	N	79	N	N
85	20240614	130303	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3535	10	2	0.28	182073560	51597	33.11	3520	3540	3515	4580	2470	3525	3528.76	3.86	-2269	3588	3556	3533	3501	3478	3572	3517	387	1055	500	2600	5	1	77310863	2733	4.16	0.27	12	0.07	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	2.03	N	023410	500	386 억	2982504	N	N	79	N	N
86	20240614	120305	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	5	2	0.14	138847225	39353	25.25	3520	3540	3515	4580	2470	3525	3528.25	3.86	-100	3588	3556	3533	3501	3478	3572	3517	387	1055	500	2600	5	1	77310863	2729	4.15	0.27	12	0.05	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.03	N	023410	500	386 억	2982504	N	N	79	N	N
87	20240614	110323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3540	15	2	0.43	110055775	31212	20.03	3520	3540	3515	4580	2470	3525	3526.07	3.86	-185	3588	3556	3533	3501	3478	3572	3517	387	1055	500	2600	5	1	77310863	2737	4.16	0.27	12	0.04	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	2.03	N	023410	500	386 억	2982504	N	N	79	N	N
88	20240614	100323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	5	2	0.14	42770580	12144	7.79	3520	3535	3515	4580	2470	3525	3521.95	3.86	-850	3588	3556	3533	3501	3478	3572	3517	387	1055	500	2600	5	1	77310863	2729	4.15	0.27	12	0.02	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.03	N	023410	500	386 억	2982504	N	N	79	N	N
89	20240614	090325	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	0	3	0.00	2363230	670	0.43	3520	3530	3520	4580	2470	3525	3527.21	3.86	-90	3588	3556	3533	3501	3478	3572	3517	387	1055	500	2600	5	1	77310863	2725	4.15	0.27	12	0.00	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	2.03	N	023410	500	386 억	2982504	N	N	79	N	N
90	20240613	160320	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	-10	5	-0.28	540381195	153169	101.49	3520	3565	3510	4595	2475	3535	3528.01	3.84	11791	3578	3556	3533	3511	3488	3557	3512	387	1060	500	2610	5	1	77310863	2725	4.15	0.27	12	0.20	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	2.01	N	023410	500	386 억	2967991	N	N	79	N	N
91	20240613	150327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	-15	5	-0.42	515492225	146102	96.80	3520	3565	3510	4595	2475	3535	3528.30	3.84	12788	3578	3556	3533	3511	3488	3557	3512	387	1060	500	2610	5	1	77310863	2721	4.14	0.26	12	0.19	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	2.01	N	023410	500	386 억	2967991	N	N	3	N	N
92	20240613	140322	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	-5	5	-0.14	415133305	117600	77.92	3520	3565	3510	4595	2475	3535	3530.04	3.84	17610	3578	3556	3533	3511	3488	3557	3512	387	1060	500	2610	5	1	77310863	2729	4.15	0.27	12	0.15	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.01	N	023410	500	386 억	2967991	N	N	3	N	N
93	20240613	130324	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3535	0	3	0.00	274267065	77610	51.42	3520	3565	3520	4595	2475	3535	3533.91	3.84	16198	3578	3556	3533	3511	3488	3557	3512	387	1060	500	2610	5	1	77310863	2733	4.16	0.27	12	0.10	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	2.01	N	023410	500	386 억	2967991	N	N	3	N	N
94	20240613	120323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3540	5	2	0.14	241397335	68317	45.27	3520	3565	3520	4595	2475	3535	3533.49	3.84	17092	3578	3556	3533	3511	3488	3557	3512	387	1060	500	2610	5	1	77310863	2737	4.16	0.27	12	0.09	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	2.01	N	023410	500	386 억	2967991	N	N	3	N	N
95	20240613	110320	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	10	2	0.28	219892960	62249	41.24	3520	3565	3520	4595	2475	3535	3532.47	3.84	17489	3578	3556	3533	3511	3488	3557	3512	387	1060	500	2610	5	1	77310863	2741	4.17	0.27	12	0.08	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	2.01	N	023410	500	386 억	2967991	N	N	3	N	N
96	20240613	100321	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3555	20	2	0.57	183354090	51969	34.43	3520	3560	3520	4595	2475	3535	3528.13	3.84	18440	3578	3556	3533	3511	3488	3557	3512	387	1060	500	2610	5	1	77310863	2748	4.18	0.27	12	0.07	850.00	13299.00	4580	20240223	-22.38	3195	20230726	11.27	4580	-22.38	20240223	3295	7.89	20240118	4580	-22.38	20240223	3195	11.27	20230726	2.01	N	023410	500	386 억	2967991	N	N	3	N	N
97	20240613	090323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	-5	5	-0.14	21419055	6078	4.03	3520	3540	3520	4595	2475	3535	3523.91	3.84	1451	3578	3556	3533	3511	3488	3557	3512	387	1060	500	2610	5	1	77310863	2729	4.15	0.27	12	0.01	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.01	N	023410	500	386 억	2967991	N	N	3	N	N
98	20240612	160318	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3535	0	3	0.00	516140770	146302	93.32	3535	3555	3510	4595	2475	3535	3527.89	3.86	-17349	3601	3567	3546	3512	3491	3557	3502	387	1060	500	2610	5	1	77310863	2733	4.16	0.27	12	0.19	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	2.01	N	023410	500	386 억	2982524	N	N	3	N	N
99	20240612	150325	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3540	5	2	0.14	453127680	128512	81.97	3535	3540	3510	4595	2475	3535	3525.94	3.86	-13308	3601	3567	3546	3512	3491	3557	3502	387	1060	500	2610	5	1	77310863	2737	4.16	0.27	12	0.17	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	2.01	N	023410	500	386 억	2982524	N	N	95	N	N
100	20240612	140320	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	-5	5	-0.14	331305255	93969	59.94	3535	3540	3510	4595	2475	3535	3525.66	3.86	-14392	3601	3567	3546	3512	3491	3557	3502	387	1060	500	2610	5	1	77310863	2729	4.15	0.27	12	0.12	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.01	N	023410	500	386 억	2982524	N	N	95	N	N
101	20240612	130319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	-15	5	-0.42	290996375	82509	52.63	3535	3540	3510	4595	2475	3535	3526.81	3.86	-13878	3601	3567	3546	3512	3491	3557	3502	387	1060	500	2610	5	1	77310863	2721	4.14	0.26	12	0.11	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	2.01	N	023410	500	386 억	2982524	N	N	95	N	N
102	20240612	120319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	-10	5	-0.28	206476075	58495	37.31	3535	3540	3520	4595	2475	3535	3529.78	3.86	-12128	3601	3567	3546	3512	3491	3557	3502	387	1060	500	2610	5	1	77310863	2725	4.15	0.27	12	0.08	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	2.01	N	023410	500	386 억	2982524	N	N	95	N	N
103	20240612	110319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	-5	5	-0.14	99535110	28179	17.97	3535	3540	3525	4595	2475	3535	3532.21	3.86	-5179	3601	3567	3546	3512	3491	3557	3502	387	1060	500	2610	5	1	77310863	2729	4.15	0.27	12	0.04	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.01	N	023410	500	386 억	2982524	N	N	95	N	N
104	20240612	100319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3540	5	2	0.14	75896885	21486	13.70	3535	3540	3525	4595	2475	3535	3532.35	3.86	-3037	3601	3567	3546	3512	3491	3557	3502	387	1060	500	2610	5	1	77310863	2737	4.16	0.27	12	0.03	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	2.01	N	023410	500	386 억	2982524	N	N	95	N	N
105	20240612	090319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	-10	5	-0.28	5505505	1559	0.99	3535	3535	3525	4595	2475	3535	3530.58	3.86	514	3601	3567	3546	3512	3491	3557	3502	387	1060	500	2610	5	1	77310863	2725	4.15	0.27	12	0.00	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	2.01	N	023410	500	386 억	2982524	N	N	95	N	N
106	20240610	160316	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	-10	5	-0.28	743083690	208796	75.23	3575	3590	3535	4645	2505	3575	3558.89	3.83	42697	3641	3607	3576	3542	3511	3625	3560	387	1070	500	2640	5	1	77310863	2756	4.19	0.27	12	0.27	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	1.95	N	023410	500	386 억	2958918	N	N	21	N	N
107	20240610	150319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	-15	5	-0.42	595138805	167099	60.21	3575	3590	3535	4645	2505	3575	3561.59	3.83	29877	3641	3607	3576	3542	3511	3625	3560	387	1070	500	2640	5	1	77310863	2752	4.19	0.27	12	0.22	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	1.95	N	023410	500	386 억	2958918	N	N	12	N	N
108	20240610	140318	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	5	2	0.14	488070645	137030	49.37	3575	3590	3535	4645	2505	3575	3561.78	3.83	20807	3641	3607	3576	3542	3511	3625	3560	387	1070	500	2640	5	1	77310863	2768	4.21	0.27	12	0.18	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.95	N	023410	500	386 억	2958918	N	N	12	N	N
109	20240610	130318	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	0	3	0.00	449233140	126133	45.45	3575	3590	3535	4645	2505	3575	3561.58	3.83	19659	3641	3607	3576	3542	3511	3625	3560	387	1070	500	2640	5	1	77310863	2764	4.21	0.27	12	0.16	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	1.95	N	023410	500	386 억	2958918	N	N	12	N	N
110	20240610	120317	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	0	3	0.00	390954030	109813	39.57	3575	3590	3535	4645	2505	3575	3560.18	3.83	23944	3641	3607	3576	3542	3511	3625	3560	387	1070	500	2640	5	1	77310863	2764	4.21	0.27	12	0.14	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	1.95	N	023410	500	386 억	2958918	N	N	12	N	N
111	20240610	110319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	5	2	0.14	308198185	86676	31.23	3575	3590	3535	4645	2505	3575	3555.75	3.83	22449	3641	3607	3576	3542	3511	3625	3560	387	1070	500	2640	5	1	77310863	2768	4.21	0.27	12	0.11	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.95	N	023410	500	386 억	2958918	N	N	12	N	N
112	20240610	100319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	-10	5	-0.28	224675855	63328	22.82	3575	3575	3535	4645	2505	3575	3547.81	3.83	17041	3641	3607	3576	3542	3511	3625	3560	387	1070	500	2640	5	1	77310863	2756	4.19	0.27	12	0.08	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	1.95	N	023410	500	386 억	2958918	N	N	12	N	N
113	20240610	090323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	-30	5	-0.84	17396960	4888	1.76	3575	3575	3545	4645	2505	3575	3559.12	3.83	-524	3641	3607	3576	3542	3511	3625	3560	387	1070	500	2640	5	1	77310863	2741	4.17	0.27	12	0.01	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	1.95	N	023410	500	386 억	2958918	N	N	12	N	N
114	20240607	160326	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	0	3	0.00	985472420	275546	12.01	3550	3610	3545	4645	2505	3575	3576.45	3.74	70848	3855	3715	3615	3475	3375	3665	3425	387	1070	500	2640	5	1	77310863	2764	4.21	0.27	12	0.36	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	1.96	N	023410	500	386 억	2888268	N	N	12	N	N
115	20240607	150329	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	0	3	0.00	915770180	256043	11.16	3550	3610	3545	4645	2505	3575	3576.63	3.74	69387	3855	3715	3615	3475	3375	3665	3425	387	1070	500	2640	5	1	77310863	2764	4.21	0.27	12	0.33	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	1.96	N	023410	500	386 억	2888268	N	N	7	N	N
116	20240607	140326	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3585	10	2	0.28	864238460	241645	10.54	3550	3610	3545	4645	2505	3575	3576.48	3.74	68133	3855	3715	3615	3475	3375	3665	3425	387	1070	500	2640	5	1	77310863	2772	4.22	0.27	12	0.31	850.00	13299.00	4580	20240223	-21.72	3195	20230726	12.21	4580	-21.72	20240223	3295	8.80	20240118	4580	-21.72	20240223	3195	12.21	20230726	1.96	N	023410	500	386 억	2888268	N	N	7	N	N
117	20240607	130327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	5	2	0.14	804615640	225032	9.81	3550	3610	3545	4645	2505	3575	3575.56	3.74	68107	3855	3715	3615	3475	3375	3665	3425	387	1070	500	2640	5	1	77310863	2768	4.21	0.27	12	0.29	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.96	N	023410	500	386 억	2888268	N	N	7	N	N
118	20240607	120327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	-15	5	-0.42	742384930	207586	9.05	3550	3610	3545	4645	2505	3575	3576.28	3.74	63961	3855	3715	3615	3475	3375	3665	3425	387	1070	500	2640	5	1	77310863	2752	4.19	0.27	12	0.27	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	1.96	N	023410	500	386 억	2888268	N	N	7	N	N
119	20240607	110327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3585	10	2	0.28	691891850	193447	8.43	3550	3610	3545	4645	2505	3575	3576.65	3.74	62221	3855	3715	3615	3475	3375	3665	3425	387	1070	500	2640	5	1	77310863	2772	4.22	0.27	12	0.25	850.00	13299.00	4580	20240223	-21.72	3195	20230726	12.21	4580	-21.72	20240223	3295	8.80	20240118	4580	-21.72	20240223	3195	12.21	20230726	1.96	N	023410	500	386 억	2888268	N	N	7	N	N
120	20240607	100326	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3590	15	2	0.42	468982580	131223	5.72	3550	3610	3545	4645	2505	3575	3573.94	3.74	42323	3855	3715	3615	3475	3375	3665	3425	387	1070	500	2640	5	1	77310863	2775	4.22	0.27	12	0.17	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	1.96	N	023410	500	386 억	2888268	N	N	7	N	N
121	20240607	090323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3555	-20	5	-0.56	55877780	15713	0.69	3550	3565	3550	4645	2505	3575	3556.15	3.74	-1636	3855	3715	3615	3475	3375	3665	3425	387	1070	500	2640	5	1	77310863	2748	4.18	0.27	12	0.02	850.00	13299.00	4580	20240223	-22.38	3195	20230726	11.27	4580	-22.38	20240223	3295	7.89	20240118	4580	-22.38	20240223	3195	11.27	20230726	1.96	N	023410	500	386 억	2888268	N	N	7	N	N
122	20240605	160323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	90	2	2.58	8290940240	2291093	2095.63	3640	3755	3515	4530	2440	3485	3618.79	3.85	-73179	3515	3500	3475	3460	3435	3507	3467	387	1045	500	2570	5	1	77310863	2764	4.21	0.27	12	2.96	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	1.98	N	023410	500	386 억	2972863	N	N	7	N	N
123	20240605	150323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	95	2	2.73	8117218300	2242547	2051.23	3640	3755	3515	4530	2440	3485	3619.65	3.85	-79989	3515	3500	3475	3460	3435	3507	3467	387	1045	500	2570	5	1	77310863	2768	4.21	0.27	12	2.90	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.98	N	023410	500	386 억	2972863	N	N	10	N	N
124	20240605	140323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3570	85	2	2.44	7724919075	2132616	1950.68	3640	3755	3515	4530	2440	3485	3622.28	3.85	-77920	3515	3500	3475	3460	3435	3507	3467	387	1045	500	2570	5	1	77310863	2760	4.20	0.27	12	2.76	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	1.98	N	023410	500	386 억	2972863	N	N	10	N	N
125	20240605	130325	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	80	2	2.30	5566846505	1535053	1404.09	3640	3755	3515	4530	2440	3485	3626.49	3.85	-91337	3515	3500	3475	3460	3435	3507	3467	387	1045	500	2570	5	1	77310863	2756	4.19	0.27	12	1.99	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	1.98	N	023410	500	386 억	2972863	N	N	10	N	N
126	20240605	120323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	45	2	1.29	5373093280	1480284	1354.00	3640	3755	3515	4530	2440	3485	3629.78	3.85	-98705	3515	3500	3475	3460	3435	3507	3467	387	1045	500	2570	5	1	77310863	2729	4.15	0.27	12	1.91	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	1.98	N	023410	500	386 억	2972863	N	N	10	N	N
127	20240605	110325	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3550	65	2	1.87	5210333540	1434389	1312.02	3640	3755	3515	4530	2440	3485	3632.45	3.85	-96330	3515	3500	3475	3460	3435	3507	3467	387	1045	500	2570	5	1	77310863	2745	4.18	0.27	12	1.86	850.00	13299.00	4580	20240223	-22.49	3195	20230726	11.11	4580	-22.49	20240223	3295	7.74	20240118	4580	-22.49	20240223	3195	11.11	20230726	1.98	N	023410	500	386 억	2972863	N	N	10	N	N
128	20240605	100324	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	40	2	1.15	4892134850	1344710	1229.99	3640	3755	3515	4530	2440	3485	3638.07	3.85	-74982	3515	3500	3475	3460	3435	3507	3467	387	1045	500	2570	5	1	77310863	2725	4.15	0.27	12	1.74	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	1.98	N	023410	500	386 억	2972863	N	N	10	N	N
129	20240605	090324	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3690	205	2	5.88	898500250	246852	225.79	3640	3690	3550	4530	2440	3485	3639.87	3.85	-51385	3515	3500	3475	3460	3435	3507	3467	387	1045	500	2570	5	1	77310863	2853	4.34	0.28	12	0.32	850.00	13299.00	4580	20240223	-19.43	3195	20230726	15.49	4580	-19.43	20240223	3295	11.99	20240118	4580	-19.43	20240223	3195	15.49	20230726	1.98	N	023410	500	386 억	2972863	N	N	10	N	N
130	20240604	160321	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3485	0	3	0.00	378216250	109044	95.19	3455	3490	3450	4530	2440	3485	3468.35	3.88	-28280	3548	3516	3468	3436	3388	3532	3452	387	1045	500	2570	5	1	77310863	2694	4.10	0.26	12	0.14	850.00	13299.00	4580	20240223	-23.91	3195	20230726	9.08	4580	-23.91	20240223	3295	5.77	20240118	4580	-23.91	20240223	3195	9.08	20230726	2.00	N	023410	500	386 억	3002413	N	N	10	N	N
131	20240604	150322	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	-10	5	-0.29	340889095	98300	85.81	3455	3490	3450	4530	2440	3485	3467.84	3.88	-26974	3548	3516	3468	3436	3388	3532	3452	387	1045	500	2570	5	1	77310863	2687	4.09	0.26	12	0.13	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.00	N	023410	500	386 억	3002413	N	N	5	N	N
132	20240604	140323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3470	-15	5	-0.43	273666975	78953	68.92	3455	3490	3450	4530	2440	3485	3466.20	3.88	-21035	3548	3516	3468	3436	3388	3532	3452	387	1045	500	2570	5	1	77310863	2683	4.08	0.26	12	0.10	850.00	13299.00	4580	20240223	-24.24	3195	20230726	8.61	4580	-24.24	20240223	3295	5.31	20240118	4580	-24.24	20240223	3195	8.61	20230726	2.00	N	023410	500	386 억	3002413	N	N	5	N	N
133	20240604	130321	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3480	-5	5	-0.14	254128145	73329	64.01	3455	3490	3450	4530	2440	3485	3465.59	3.88	-19144	3548	3516	3468	3436	3388	3532	3452	387	1045	500	2570	5	1	77310863	2690	4.09	0.26	12	0.09	850.00	13299.00	4580	20240223	-24.02	3195	20230726	8.92	4580	-24.02	20240223	3295	5.61	20240118	4580	-24.02	20240223	3195	8.92	20230726	2.00	N	023410	500	386 억	3002413	N	N	5	N	N
134	20240604	120320	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	-10	5	-0.29	216625315	62537	54.59	3455	3490	3450	4530	2440	3485	3463.95	3.88	-16382	3548	3516	3468	3436	3388	3532	3452	387	1045	500	2570	5	1	77310863	2687	4.09	0.26	12	0.08	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.00	N	023410	500	386 억	3002413	N	N	5	N	N
135	20240604	110320	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3480	-5	5	-0.14	191259555	55239	48.22	3455	3490	3450	4530	2440	3485	3462.40	3.88	-13915	3548	3516	3468	3436	3388	3532	3452	387	1045	500	2570	5	1	77310863	2690	4.09	0.26	12	0.07	850.00	13299.00	4580	20240223	-24.02	3195	20230726	8.92	4580	-24.02	20240223	3295	5.61	20240118	4580	-24.02	20240223	3195	8.92	20230726	2.00	N	023410	500	386 억	3002413	N	N	5	N	N
136	20240604	100320	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3470	-15	5	-0.43	130618840	37786	32.98	3455	3475	3450	4530	2440	3485	3456.81	3.88	-3062	3548	3516	3468	3436	3388	3532	3452	387	1045	500	2570	5	1	77310863	2683	4.08	0.26	12	0.05	850.00	13299.00	4580	20240223	-24.24	3195	20230726	8.61	4580	-24.24	20240223	3295	5.31	20240118	4580	-24.24	20240223	3195	8.61	20230726	2.00	N	023410	500	386 억	3002413	N	N	5	N	N
137	20240604	090323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3470	-15	5	-0.43	10148910	2934	2.56	3455	3475	3455	4530	2440	3485	3459.07	3.88	-305	3548	3516	3468	3436	3388	3532	3452	387	1045	500	2570	5	1	77310863	2683	4.08	0.26	12	0.00	850.00	13299.00	4580	20240223	-24.24	3195	20230726	8.61	4580	-24.24	20240223	3295	5.31	20240118	4580	-24.24	20240223	3195	8.61	20230726	2.00	N	023410	500	386 억	3002413	N	N	5	N	N
138	20240603	160319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3485	65	2	1.90	396389255	114376	131.69	3420	3500	3420	4445	2395	3420	3465.67	3.88	4371	3463	3441	3428	3406	3393	3435	3400	387	1025	500	2530	5	1	77310863	2694	4.10	0.26	12	0.15	850.00	13299.00	4580	20240223	-23.91	3195	20230726	9.08	4580	-23.91	20240223	3295	5.77	20240118	4580	-23.91	20240223	3195	9.08	20230726	2.03	N	023410	500	386 억	2998081	N	N	5	N	N
139	20240603	150319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3485	65	2	1.90	350945465	101313	116.65	3420	3500	3420	4445	2395	3420	3463.97	3.88	4287	3463	3441	3428	3406	3393	3435	3400	387	1025	500	2530	5	1	77310863	2694	4.10	0.26	12	0.13	850.00	13299.00	4580	20240223	-23.91	3195	20230726	9.08	4580	-23.91	20240223	3295	5.77	20240118	4580	-23.91	20240223	3195	9.08	20230726	2.03	N	023410	500	386 억	2998081	N	N	0	N	N
140	20240603	140318	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	55	2	1.61	308939340	89247	102.76	3420	3500	3420	4445	2395	3420	3461.62	3.88	9243	3463	3441	3428	3406	3393	3435	3400	387	1025	500	2530	5	1	77310863	2687	4.09	0.26	12	0.12	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.03	N	023410	500	386 억	2998081	N	N	0	N	N
141	20240603	130319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	55	2	1.61	262929060	76031	87.54	3420	3480	3420	4445	2395	3420	3458.18	3.88	9468	3463	3441	3428	3406	3393	3435	3400	387	1025	500	2530	5	1	77310863	2687	4.09	0.26	12	0.10	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.03	N	023410	500	386 억	2998081	N	N	0	N	N
142	20240603	120319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	55	2	1.61	223466570	64643	74.43	3420	3480	3420	4445	2395	3420	3456.93	3.88	4496	3463	3441	3428	3406	3393	3435	3400	387	1025	500	2530	5	1	77310863	2687	4.09	0.26	12	0.08	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.03	N	023410	500	386 억	2998081	N	N	0	N	N
143	20240603	110316	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3460	40	2	1.17	116437555	33746	38.85	3420	3465	3420	4445	2395	3420	3450.41	3.88	-905	3463	3441	3428	3406	3393	3435	3400	387	1025	500	2530	5	1	77310863	2675	4.07	0.26	12	0.04	850.00	13299.00	4580	20240223	-24.45	3195	20230726	8.29	4580	-24.45	20240223	3295	5.01	20240118	4580	-24.45	20240223	3195	8.29	20230726	2.03	N	023410	500	386 억	2998081	N	N	0	N	N
144	20240603	100316	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3455	35	2	1.02	79413550	23035	26.52	3420	3460	3420	4445	2395	3420	3447.52	3.88	-1919	3463	3441	3428	3406	3393	3435	3400	387	1025	500	2530	5	1	77310863	2671	4.06	0.26	12	0.03	850.00	13299.00	4580	20240223	-24.56	3195	20230726	8.14	4580	-24.56	20240223	3295	4.86	20240118	4580	-24.56	20240223	3195	8.14	20230726	2.03	N	023410	500	386 억	2998081	N	N	0	N	N
145	20240603	090315	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3435	15	2	0.44	6896125	2015	2.32	3420	3435	3420	4445	2395	3420	3422.39	3.88	218	3463	3441	3428	3406	3393	3435	3400	387	1025	500	2530	5	1	77310863	2656	4.04	0.26	12	0.00	850.00	13299.00	4580	20240223	-25.00	3195	20230726	7.51	4580	-25.00	20240223	3295	4.25	20240118	4580	-25.00	20240223	3195	7.51	20230726	2.03	N	023410	500	386 억	2998081	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History