KissMeData/006050/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240628	160221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1080	-20	5	-1.82	174248617	160034	69.76	1114	1115	1073	1430	770	1100	1088.75	2.40	-6171	1150	1125	1086	1061	1022	1137	1073	174	330	500	740	1	1	34895243	377	49.09	0.76	12	0.46	22.00	1421.00	1750	20230922	-38.29	1047	20240627	3.15	1437	-24.84	20240102	1047	3.15	20240627	1750	-38.29	20230922	1047	3.15	20240627	2.64	N	006050	500	174 억	839213	N	N	N	N
3	20240628	150221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1078	-22	5	-2.00	162814168	149412	65.13	1114	1115	1075	1430	770	1100	1089.63	2.40	-5574	1150	1125	1086	1061	1022	1137	1073	174	330	500	740	1	1	34895243	376	49.00	0.76	12	0.43	22.00	1421.00	1750	20230922	-38.40	1047	20240627	2.96	1437	-24.98	20240102	1047	2.96	20240627	1750	-38.40	20230922	1047	2.96	20240627	2.64	N	006050	500	174 억	839213	N	N	N	N
4	20240628	140220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1082	-18	5	-1.64	151081949	138537	60.39	1114	1115	1076	1430	770	1100	1090.48	2.40	-2483	1150	1125	1086	1061	1022	1137	1073	174	330	500	740	1	1	34895243	378	49.18	0.76	12	0.40	22.00	1421.00	1750	20230922	-38.17	1047	20240627	3.34	1437	-24.70	20240102	1047	3.34	20240627	1750	-38.17	20230922	1047	3.34	20240627	2.64	N	006050	500	174 억	839213	N	N	N	N
5	20240628	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1076	-24	5	-2.18	141710600	129865	56.61	1114	1115	1076	1430	770	1100	1091.15	2.40	-1398	1150	1125	1086	1061	1022	1137	1073	174	330	500	740	1	1	34895243	375	48.91	0.76	12	0.37	22.00	1421.00	1750	20230922	-38.51	1047	20240627	2.77	1437	-25.12	20240102	1047	2.77	20240627	1750	-38.51	20230922	1047	2.77	20240627	2.64	N	006050	500	174 억	839213	N	N	N	N
6	20240628	120219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1083	-17	5	-1.55	125110942	114461	49.89	1114	1115	1077	1430	770	1100	1092.98	2.40	-1287	1150	1125	1086	1061	1022	1137	1073	174	330	500	740	1	1	34895243	378	49.23	0.76	12	0.33	22.00	1421.00	1750	20230922	-38.11	1047	20240627	3.44	1437	-24.63	20240102	1047	3.44	20240627	1750	-38.11	20230922	1047	3.44	20240627	2.64	N	006050	500	174 억	839213	N	N	N	N
7	20240628	110218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1084	-16	5	-1.45	108347939	98965	43.14	1114	1115	1079	1430	770	1100	1094.76	2.40	-1247	1150	1125	1086	1061	1022	1137	1073	174	330	500	740	1	1	34895243	378	49.27	0.76	12	0.28	22.00	1421.00	1750	20230922	-38.06	1047	20240627	3.53	1437	-24.57	20240102	1047	3.53	20240627	1750	-38.06	20230922	1047	3.53	20240627	2.64	N	006050	500	174 억	839213	N	N	N	N
8	20240628	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1088	-12	5	-1.09	95892800	87449	38.12	1114	1115	1079	1430	770	1100	1096.52	2.40	-1247	1150	1125	1086	1061	1022	1137	1073	174	330	500	740	1	1	34895243	380	49.45	0.77	12	0.25	22.00	1421.00	1750	20230922	-37.83	1047	20240627	3.92	1437	-24.29	20240102	1047	3.92	20240627	1750	-37.83	20230922	1047	3.92	20240627	2.64	N	006050	500	174 억	839213	N	N	N	N
9	20240628	090217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1101	1	2	0.09	32403911	29420	12.82	1114	1114	1100	1430	770	1100	1101.47	2.40	304	1150	1125	1086	1061	1022	1137	1073	174	330	500	740	1	1	34895243	384	50.05	0.77	12	0.08	22.00	1421.00	1750	20230922	-37.09	1047	20240627	5.16	1437	-23.38	20240102	1047	5.16	20240627	1750	-37.09	20230922	1047	5.16	20240627	2.64	N	006050	500	174 억	839213	N	N	N	N
10	20240627	160216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1100	36	2	3.38	222846079	208998	563.46	1054	1111	1047	1383	745	1064	1065.85	2.39	5847	1082	1072	1065	1055	1048	1072	1055	174	319	500	720	1	1	34895243	384	50.00	0.77	12	0.60	22.00	1421.00	1750	20230922	-37.14	1047	20240627	5.06	1437	-23.45	20240102	1047	5.06	20240627	1750	-37.14	20230922	1047	5.06	20240627	2.63	N	006050	500	174 억	833064	N	N	N	N
11	20240627	150218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1080	16	2	1.50	201716717	189708	511.45	1054	1109	1047	1383	745	1064	1063.30	2.39	7120	1082	1072	1065	1055	1048	1072	1055	174	319	500	720	1	1	34895243	377	49.09	0.76	12	0.54	22.00	1421.00	1750	20230922	-38.29	1047	20240627	3.15	1437	-24.84	20240102	1047	3.15	20240627	1750	-38.29	20230922	1047	3.15	20240627	2.63	N	006050	500	174 억	833064	N	N	N	N
12	20240627	140216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1056	-8	5	-0.75	139816925	132796	358.02	1054	1065	1047	1383	745	1064	1052.87	2.39	895	1082	1072	1065	1055	1048	1072	1055	174	319	500	720	1	1	34895243	368	48.00	0.74	12	0.38	22.00	1421.00	1750	20230922	-39.66	1047	20240627	0.86	1437	-26.51	20240102	1047	0.86	20240627	1750	-39.66	20230922	1047	0.86	20240627	2.63	N	006050	500	174 억	833064	N	N	N	N
13	20240627	130217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1051	-13	5	-1.22	62939078	59899	161.49	1054	1064	1047	1383	745	1064	1050.75	2.39	-3982	1082	1072	1065	1055	1048	1072	1055	174	319	500	720	1	1	34895243	367	47.77	0.74	12	0.17	22.00	1421.00	1750	20230922	-39.94	1047	20240627	0.38	1437	-26.86	20240102	1047	0.38	20240627	1750	-39.94	20230922	1047	0.38	20240627	2.63	N	006050	500	174 억	833064	N	N	N	N
14	20240627	120217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1051	-13	5	-1.22	50633137	48173	129.87	1054	1064	1047	1383	745	1064	1051.07	2.39	-2791	1082	1072	1065	1055	1048	1072	1055	174	319	500	720	1	1	34895243	367	47.77	0.74	12	0.14	22.00	1421.00	1750	20230922	-39.94	1047	20240627	0.38	1437	-26.86	20240102	1047	0.38	20240627	1750	-39.94	20230922	1047	0.38	20240627	2.63	N	006050	500	174 억	833064	N	N	N	N
15	20240627	110218	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1052	-12	5	-1.13	43758473	41628	112.23	1054	1064	1047	1383	745	1064	1051.18	2.39	-661	1082	1072	1065	1055	1048	1072	1055	174	319	500	720	1	1	34895243	367	47.82	0.74	12	0.12	22.00	1421.00	1750	20230922	-39.89	1047	20240627	0.48	1437	-26.79	20240102	1047	0.48	20240627	1750	-39.89	20230922	1047	0.48	20240627	2.63	N	006050	500	174 억	833064	N	N	N	N
16	20240627	100217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1053	-11	5	-1.03	31413742	29862	80.51	1054	1064	1049	1383	745	1064	1051.96	2.39	3763	1082	1072	1065	1055	1048	1072	1055	174	319	500	720	1	1	34895243	367	47.86	0.74	12	0.09	22.00	1421.00	1750	20230922	-39.83	1049	20240627	0.38	1437	-26.72	20240102	1049	0.38	20240627	1750	-39.83	20230922	1049	0.38	20240627	2.63	N	006050	500	174 억	833064	N	N	N	N
17	20240627	090217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1064	0	3	0.00	5916112	5613	15.13	1054	1064	1054	1383	745	1064	1054.00	2.39	1567	1082	1072	1065	1055	1048	1072	1055	174	319	500	720	1	1	34895243	371	48.36	0.75	12	0.02	22.00	1421.00	1750	20230922	-39.20	1054	20240627	0.95	1437	-25.96	20240102	1054	0.95	20240627	1750	-39.20	20230922	1054	0.95	20240627	2.63	N	006050	500	174 억	833064	N	N	N	N
18	20240626	160217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1064	-7	5	-0.65	39472792	37092	49.49	1064	1075	1058	1392	750	1071	1064.19	2.40	-2800	1109	1090	1075	1056	1041	1082	1048	174	321	500	720	1	1	34895243	371	48.36	0.75	12	0.11	22.00	1421.00	1750	20230922	-39.20	1058	20240626	0.57	1437	-25.96	20240102	1058	0.57	20240626	1750	-39.20	20230922	1058	0.57	20240626	2.64	N	006050	500	174 억	835846	N	N	N	N
19	20240626	150217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1063	-8	5	-0.75	35234698	33105	44.17	1064	1075	1058	1392	750	1071	1064.33	2.40	-2674	1109	1090	1075	1056	1041	1082	1048	174	321	500	720	1	1	34895243	371	48.32	0.75	12	0.09	22.00	1421.00	1750	20230922	-39.26	1058	20240626	0.47	1437	-26.03	20240102	1058	0.47	20240626	1750	-39.26	20230922	1058	0.47	20240626	2.64	N	006050	500	174 억	835846	N	N	N	N
20	20240626	140217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1064	-7	5	-0.65	30359431	28509	38.03	1064	1075	1058	1392	750	1071	1064.91	2.40	-2420	1109	1090	1075	1056	1041	1082	1048	174	321	500	720	1	1	34895243	371	48.36	0.75	12	0.08	22.00	1421.00	1750	20230922	-39.20	1058	20240626	0.57	1437	-25.96	20240102	1058	0.57	20240626	1750	-39.20	20230922	1058	0.57	20240626	2.64	N	006050	500	174 억	835846	N	N	N	N
21	20240626	130219	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1063	-8	5	-0.75	27664347	25969	34.65	1064	1075	1060	1392	750	1071	1065.28	2.40	-1962	1109	1090	1075	1056	1041	1082	1048	174	321	500	720	1	1	34895243	371	48.32	0.75	12	0.07	22.00	1421.00	1750	20230922	-39.26	1060	20240626	0.28	1437	-26.03	20240102	1060	0.28	20240626	1750	-39.26	20230922	1060	0.28	20240626	2.64	N	006050	500	174 억	835846	N	N	N	N
22	20240626	120217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1068	-3	5	-0.28	26203353	24594	32.81	1064	1075	1060	1392	750	1071	1065.44	2.40	-2044	1109	1090	1075	1056	1041	1082	1048	174	321	500	720	1	1	34895243	373	48.55	0.75	12	0.07	22.00	1421.00	1750	20230922	-38.97	1060	20240626	0.75	1437	-25.68	20240102	1060	0.75	20240626	1750	-38.97	20230922	1060	0.75	20240626	2.64	N	006050	500	174 억	835846	N	N	N	N
23	20240626	110217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1070	-1	5	-0.09	15475274	14489	19.33	1064	1075	1063	1392	750	1071	1068.07	2.40	-2044	1109	1090	1075	1056	1041	1082	1048	174	321	500	720	1	1	34895243	373	48.64	0.75	12	0.04	22.00	1421.00	1750	20230922	-38.86	1060	20240625	0.94	1437	-25.54	20240102	1060	0.94	20240625	1750	-38.86	20230922	1060	0.94	20240625	2.64	N	006050	500	174 억	835846	N	N	N	N
24	20240626	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1070	-1	5	-0.09	3325369	3107	4.15	1064	1075	1063	1392	750	1071	1070.28	2.40	-405	1109	1090	1075	1056	1041	1082	1048	174	321	500	720	1	1	34895243	373	48.64	0.75	12	0.01	22.00	1421.00	1750	20230922	-38.86	1060	20240625	0.94	1437	-25.54	20240102	1060	0.94	20240625	1750	-38.86	20230922	1060	0.94	20240625	2.64	N	006050	500	174 억	835846	N	N	N	N
25	20240626	090216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1071	0	3	0.00	147910	139	0.19	1064	1071	1064	1392	750	1071	1064.10	2.40	-2	1109	1090	1075	1056	1041	1082	1048	174	321	500	720	1	1	34895243	374	48.68	0.75	12	0.00	22.00	1421.00	1750	20230922	-38.80	1060	20240625	1.04	1437	-25.47	20240102	1060	1.04	20240625	1750	-38.80	20230922	1060	1.04	20240625	2.64	N	006050	500	174 억	835846	N	N	N	N
26	20240625	160216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1071	-18	5	-1.65	80218392	74954	69.32	1089	1094	1060	1415	763	1089	1070.23	2.39	906	1113	1100	1093	1080	1073	1097	1077	174	326	500	740	1	1	34895243	374	48.68	0.75	12	0.21	22.00	1421.00	1750	20230922	-38.80	1060	20240625	1.04	1437	-25.47	20240102	1060	1.04	20240625	1750	-38.80	20230922	1060	1.04	20240625	2.64	N	006050	500	174 억	835242	N	N	N	N
27	20240625	150217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1070	-19	5	-1.74	72591755	67834	62.73	1089	1094	1060	1415	763	1089	1070.14	2.39	-594	1113	1100	1093	1080	1073	1097	1077	174	326	500	740	1	1	34895243	373	48.64	0.75	12	0.19	22.00	1421.00	1750	20230922	-38.86	1060	20240625	0.94	1437	-25.54	20240102	1060	0.94	20240625	1750	-38.86	20230922	1060	0.94	20240625	2.64	N	006050	500	174 억	835242	N	N	N	N
28	20240625	140217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1066	-23	5	-2.11	59727677	55804	51.61	1089	1094	1060	1415	763	1089	1070.31	2.39	-712	1113	1100	1093	1080	1073	1097	1077	174	326	500	740	1	1	34895243	372	48.45	0.75	12	0.16	22.00	1421.00	1750	20230922	-39.09	1060	20240625	0.57	1437	-25.82	20240102	1060	0.57	20240625	1750	-39.09	20230922	1060	0.57	20240625	2.64	N	006050	500	174 억	835242	N	N	N	N
29	20240625	130216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1070	-19	5	-1.74	57255261	53482	49.46	1089	1094	1060	1415	763	1089	1070.55	2.39	-1338	1113	1100	1093	1080	1073	1097	1077	174	326	500	740	1	1	34895243	373	48.64	0.75	12	0.15	22.00	1421.00	1750	20230922	-38.86	1060	20240625	0.94	1437	-25.54	20240102	1060	0.94	20240625	1750	-38.86	20230922	1060	0.94	20240625	2.64	N	006050	500	174 억	835242	N	N	N	N
30	20240625	120217	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1069	-20	5	-1.84	53314144	49795	46.05	1089	1094	1060	1415	763	1089	1070.67	2.39	-1011	1113	1100	1093	1080	1073	1097	1077	174	326	500	740	1	1	34895243	373	48.59	0.75	12	0.14	22.00	1421.00	1750	20230922	-38.91	1060	20240625	0.85	1437	-25.61	20240102	1060	0.85	20240625	1750	-38.91	20230922	1060	0.85	20240625	2.64	N	006050	500	174 억	835242	N	N	N	N
31	20240625	110220	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1072	-17	5	-1.56	36307285	33788	31.25	1089	1094	1065	1415	763	1089	1074.56	2.39	-1243	1113	1100	1093	1080	1073	1097	1077	174	326	500	740	1	1	34895243	374	48.73	0.75	12	0.10	22.00	1421.00	1750	20230922	-38.74	1065	20240625	0.66	1437	-25.40	20240102	1065	0.66	20240625	1750	-38.74	20230922	1065	0.66	20240625	2.64	N	006050	500	174 억	835242	N	N	N	N
32	20240625	100216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1078	-11	5	-1.01	21417786	19888	18.39	1089	1094	1074	1415	763	1089	1076.92	2.39	-386	1113	1100	1093	1080	1073	1097	1077	174	326	500	740	1	1	34895243	376	49.00	0.76	12	0.06	22.00	1421.00	1750	20230922	-38.40	1074	20240625	0.37	1437	-24.98	20240102	1074	0.37	20240625	1750	-38.40	20230922	1074	0.37	20240625	2.64	N	006050	500	174 억	835242	N	N	N	N
33	20240625	090217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1094	5	2	0.46	175334	161	0.15	1089	1094	1089	1415	763	1089	1089.03	2.39	0	1113	1100	1093	1080	1073	1097	1077	174	326	500	740	1	1	34895243	382	49.73	0.77	12	0.00	22.00	1421.00	1750	20230922	-37.49	1086	20240624	0.74	1437	-23.87	20240102	1086	0.74	20240624	1750	-37.49	20230922	1086	0.74	20240624	2.64	N	006050	500	174 억	835242	N	N	N	N
34	20240624	160216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1089	-17	5	-1.54	118587770	108127	168.47	1101	1106	1086	1437	775	1106	1096.75	2.41	-4870	1119	1112	1108	1101	1097	1110	1099	174	331	500	750	1	1	34895243	380	49.50	0.77	12	0.31	22.00	1421.00	1750	20230922	-37.77	1086	20240624	0.28	1437	-24.22	20240102	1086	0.28	20240624	1750	-37.77	20230922	1086	0.28	20240624	2.63	N	006050	500	174 억	840112	N	N	N	N
35	20240624	150215	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1093	-13	5	-1.18	111080323	101226	157.72	1101	1106	1087	1437	775	1106	1097.35	2.41	-3540	1119	1112	1108	1101	1097	1110	1099	174	331	500	750	1	1	34895243	381	49.68	0.77	12	0.29	22.00	1421.00	1750	20230922	-37.54	1087	20240624	0.55	1437	-23.94	20240102	1087	0.55	20240624	1750	-37.54	20230922	1087	0.55	20240624	2.63	N	006050	500	174 억	840112	N	N	N	N
36	20240624	140216	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1094	-12	5	-1.08	94316969	85854	133.77	1101	1106	1090	1437	775	1106	1098.57	2.41	-3266	1119	1112	1108	1101	1097	1110	1099	174	331	500	750	1	1	34895243	382	49.73	0.77	12	0.25	22.00	1421.00	1750	20230922	-37.49	1090	20240624	0.37	1437	-23.87	20240102	1090	0.37	20240624	1750	-37.49	20230922	1090	0.37	20240624	2.63	N	006050	500	174 억	840112	N	N	N	N
37	20240624	130216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1101	-5	5	-0.45	78121267	71023	110.66	1101	1106	1095	1437	775	1106	1099.94	2.41	-3235	1119	1112	1108	1101	1097	1110	1099	174	331	500	750	1	1	34895243	384	50.05	0.77	12	0.20	22.00	1421.00	1750	20230922	-37.09	1091	20240408	0.92	1437	-23.38	20240102	1091	0.92	20240408	1750	-37.09	20230922	1091	0.92	20240408	2.63	N	006050	500	174 억	840112	N	N	N	N
38	20240624	120216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1101	-5	5	-0.45	72240873	65664	102.31	1101	1106	1095	1437	775	1106	1100.16	2.41	-3238	1119	1112	1108	1101	1097	1110	1099	174	331	500	750	1	1	34895243	384	50.05	0.77	12	0.19	22.00	1421.00	1750	20230922	-37.09	1091	20240408	0.92	1437	-23.38	20240102	1091	0.92	20240408	1750	-37.09	20230922	1091	0.92	20240408	2.63	N	006050	500	174 억	840112	N	N	N	N
39	20240624	110217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1099	-7	5	-0.63	70747323	64306	100.19	1101	1106	1095	1437	775	1106	1100.17	2.41	-3324	1119	1112	1108	1101	1097	1110	1099	174	331	500	750	1	1	34895243	383	49.95	0.77	12	0.18	22.00	1421.00	1750	20230922	-37.20	1091	20240408	0.73	1437	-23.52	20240102	1091	0.73	20240408	1750	-37.20	20230922	1091	0.73	20240408	2.63	N	006050	500	174 억	840112	N	N	N	N
40	20240624	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1102	-4	5	-0.36	37299523	33897	52.81	1101	1106	1099	1437	775	1106	1100.38	2.41	-69	1119	1112	1108	1101	1097	1110	1099	174	331	500	750	1	1	34895243	385	50.09	0.78	12	0.10	22.00	1421.00	1750	20230922	-37.03	1091	20240408	1.01	1437	-23.31	20240102	1091	1.01	20240408	1750	-37.03	20230922	1091	1.01	20240408	2.63	N	006050	500	174 억	840112	N	N	N	N
41	20240624	090217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1105	-1	5	-0.09	2313543	2102	3.28	1101	1106	1100	1437	775	1106	1100.64	2.41	-123	1119	1112	1108	1101	1097	1110	1099	174	331	500	750	1	1	34895243	386	50.23	0.78	12	0.01	22.00	1421.00	1750	20230922	-36.86	1091	20240408	1.28	1437	-23.10	20240102	1091	1.28	20240408	1750	-36.86	20230922	1091	1.28	20240408	2.63	N	006050	500	174 억	840112	N	N	N	N
42	20240621	160212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1106	-9	5	-0.81	71135941	64144	78.13	1115	1115	1104	1449	781	1115	1109.00	2.41	-909	1133	1124	1117	1108	1101	1120	1104	174	334	500	750	1	1	34895243	386	50.27	0.78	12	0.18	22.00	1421.00	1750	20230922	-36.80	1091	20240408	1.37	1437	-23.03	20240102	1091	1.37	20240408	1750	-36.80	20230922	1091	1.37	20240408	2.63	N	006050	500	174 억	840941	N	N	N	N
43	20240621	150211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1108	-7	5	-0.63	67421968	60786	74.04	1115	1115	1104	1449	781	1115	1109.17	2.41	-908	1133	1124	1117	1108	1101	1120	1104	174	334	500	750	1	1	34895243	387	50.36	0.78	12	0.17	22.00	1421.00	1750	20230922	-36.69	1091	20240408	1.56	1437	-22.89	20240102	1091	1.56	20240408	1750	-36.69	20230922	1091	1.56	20240408	2.63	N	006050	500	174 억	840941	N	N	N	N
44	20240621	140211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1108	-7	5	-0.63	67210345	60595	73.81	1115	1115	1104	1449	781	1115	1109.17	2.41	-726	1133	1124	1117	1108	1101	1120	1104	174	334	500	750	1	1	34895243	387	50.36	0.78	12	0.17	22.00	1421.00	1750	20230922	-36.69	1091	20240408	1.56	1437	-22.89	20240102	1091	1.56	20240408	1750	-36.69	20230922	1091	1.56	20240408	2.63	N	006050	500	174 억	840941	N	N	N	N
45	20240621	130211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1108	-7	5	-0.63	59211854	53367	65.01	1115	1115	1104	1449	781	1115	1109.52	2.41	1403	1133	1124	1117	1108	1101	1120	1104	174	334	500	750	1	1	34895243	387	50.36	0.78	12	0.15	22.00	1421.00	1750	20230922	-36.69	1091	20240408	1.56	1437	-22.89	20240102	1091	1.56	20240408	1750	-36.69	20230922	1091	1.56	20240408	2.63	N	006050	500	174 억	840941	N	N	N	N
46	20240621	120213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1111	-4	5	-0.36	49249588	44349	54.02	1115	1115	1105	1449	781	1115	1110.50	2.41	1667	1133	1124	1117	1108	1101	1120	1104	174	334	500	750	1	1	34895243	388	50.50	0.78	12	0.13	22.00	1421.00	1750	20230922	-36.51	1091	20240408	1.83	1437	-22.69	20240102	1091	1.83	20240408	1750	-36.51	20230922	1091	1.83	20240408	2.63	N	006050	500	174 억	840941	N	N	N	N
47	20240621	110212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1113	-2	5	-0.18	44935516	40460	49.28	1115	1115	1105	1449	781	1115	1110.62	2.41	1705	1133	1124	1117	1108	1101	1120	1104	174	334	500	750	1	1	34895243	388	50.59	0.78	12	0.12	22.00	1421.00	1750	20230922	-36.40	1091	20240408	2.02	1437	-22.55	20240102	1091	2.02	20240408	1750	-36.40	20230922	1091	2.02	20240408	2.63	N	006050	500	174 억	840941	N	N	N	N
48	20240621	100211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1107	-8	5	-0.72	33274152	29960	36.49	1115	1115	1105	1449	781	1115	1110.62	2.41	2148	1133	1124	1117	1108	1101	1120	1104	174	334	500	750	1	1	34895243	386	50.32	0.78	12	0.09	22.00	1421.00	1750	20230922	-36.74	1091	20240408	1.47	1437	-22.96	20240102	1091	1.47	20240408	1750	-36.74	20230922	1091	1.47	20240408	2.63	N	006050	500	174 억	840941	N	N	N	N
49	20240621	090213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1115	0	3	0.00	66882	60	0.07	1115	1115	1114	1449	781	1115	1114.70	2.41	-24	1133	1124	1117	1108	1101	1120	1104	174	334	500	750	1	1	34895243	389	50.68	0.78	12	0.00	22.00	1421.00	1750	20230922	-36.29	1091	20240408	2.20	1437	-22.41	20240102	1091	2.20	20240408	1750	-36.29	20230922	1091	2.20	20240408	2.63	N	006050	500	174 억	840941	N	N	N	N
50	20240620	160212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1115	-11	5	-0.98	91367617	82096	283.27	1126	1126	1110	1463	789	1126	1112.94	2.41	-1350	1144	1135	1126	1117	1108	1130	1112	174	337	500	760	1	1	34895243	389	50.68	0.78	12	0.24	22.00	1421.00	1750	20230922	-36.29	1091	20240408	2.20	1437	-22.41	20240102	1091	2.20	20240408	1750	-36.29	20230922	1091	2.20	20240408	2.66	N	006050	500	174 억	842291	N	N	N	N
51	20240620	150212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1118	-8	5	-0.71	75929374	68220	235.39	1126	1126	1110	1463	789	1126	1113.01	2.41	-16	1144	1135	1126	1117	1108	1130	1112	174	337	500	760	1	1	34895243	390	50.82	0.79	12	0.20	22.00	1421.00	1750	20230922	-36.11	1091	20240408	2.47	1437	-22.20	20240102	1091	2.47	20240408	1750	-36.11	20230922	1091	2.47	20240408	2.66	N	006050	500	174 억	842291	N	N	N	N
52	20240620	140212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1118	-8	5	-0.71	72576002	65210	225.00	1126	1126	1110	1463	789	1126	1112.96	2.41	406	1144	1135	1126	1117	1108	1130	1112	174	337	500	760	1	1	34895243	390	50.82	0.79	12	0.19	22.00	1421.00	1750	20230922	-36.11	1091	20240408	2.47	1437	-22.20	20240102	1091	2.47	20240408	1750	-36.11	20230922	1091	2.47	20240408	2.66	N	006050	500	174 억	842291	N	N	N	N
53	20240620	130211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1118	-8	5	-0.71	65830213	59157	204.12	1126	1126	1110	1463	789	1126	1112.81	2.41	752	1144	1135	1126	1117	1108	1130	1112	174	337	500	760	1	1	34895243	390	50.82	0.79	12	0.17	22.00	1421.00	1750	20230922	-36.11	1091	20240408	2.47	1437	-22.20	20240102	1091	2.47	20240408	1750	-36.11	20230922	1091	2.47	20240408	2.66	N	006050	500	174 억	842291	N	N	N	N
54	20240620	120212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1118	-8	5	-0.71	65005484	58418	201.57	1126	1126	1110	1463	789	1126	1112.76	2.41	1078	1144	1135	1126	1117	1108	1130	1112	174	337	500	760	1	1	34895243	390	50.82	0.79	12	0.17	22.00	1421.00	1750	20230922	-36.11	1091	20240408	2.47	1437	-22.20	20240102	1091	2.47	20240408	1750	-36.11	20230922	1091	2.47	20240408	2.66	N	006050	500	174 억	842291	N	N	N	N
55	20240620	110212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1119	-7	5	-0.62	41933136	37686	130.03	1126	1126	1111	1463	789	1126	1112.70	2.41	1536	1144	1135	1126	1117	1108	1130	1112	174	337	500	760	1	1	34895243	390	50.86	0.79	12	0.11	22.00	1421.00	1750	20230922	-36.06	1091	20240408	2.57	1437	-22.13	20240102	1091	2.57	20240408	1750	-36.06	20230922	1091	2.57	20240408	2.66	N	006050	500	174 억	842291	N	N	N	N
56	20240620	100212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1118	-8	5	-0.71	38598490	34698	119.72	1126	1126	1111	1463	789	1126	1112.41	2.41	2180	1144	1135	1126	1117	1108	1130	1112	174	337	500	760	1	1	34895243	390	50.82	0.79	12	0.10	22.00	1421.00	1750	20230922	-36.11	1091	20240408	2.47	1437	-22.20	20240102	1091	2.47	20240408	1750	-36.11	20230922	1091	2.47	20240408	2.66	N	006050	500	174 억	842291	N	N	N	N
57	20240620	090212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1125	-1	5	-0.09	86263	77	0.27	1126	1126	1117	1463	789	1126	1120.30	2.41	-75	1144	1135	1126	1117	1108	1130	1112	174	337	500	760	1	1	34895243	393	51.14	0.79	12	0.00	22.00	1421.00	1750	20230922	-35.71	1091	20240408	3.12	1437	-21.71	20240102	1091	3.12	20240408	1750	-35.71	20230922	1091	3.12	20240408	2.66	N	006050	500	174 억	842291	N	N	N	N
58	20240619	160211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1126	-3	5	-0.27	32427555	28861	51.53	1129	1135	1117	1467	791	1129	1123.58	2.42	-2761	1142	1135	1123	1116	1104	1139	1120	174	338	500	760	1	1	34895243	393	51.18	0.79	12	0.08	22.00	1421.00	1750	20230922	-35.66	1091	20240408	3.21	1437	-21.64	20240102	1091	3.21	20240408	1750	-35.66	20230922	1091	3.21	20240408	2.81	N	006050	500	174 억	845052	N	N	N	N
59	20240619	150209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1130	1	2	0.09	29728679	26449	47.22	1129	1135	1117	1467	791	1129	1124.00	2.42	-2306	1142	1135	1123	1116	1104	1139	1120	174	338	500	760	1	1	34895243	394	51.36	0.80	12	0.08	22.00	1421.00	1750	20230922	-35.43	1091	20240408	3.57	1437	-21.36	20240102	1091	3.57	20240408	1750	-35.43	20230922	1091	3.57	20240408	2.81	N	006050	500	174 억	845052	N	N	N	N
60	20240619	140214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1126	-3	5	-0.27	19578886	17405	31.07	1129	1135	1119	1467	791	1129	1124.90	2.42	-1997	1142	1135	1123	1116	1104	1139	1120	174	338	500	760	1	1	34895243	393	51.18	0.79	12	0.05	22.00	1421.00	1750	20230922	-35.66	1091	20240408	3.21	1437	-21.64	20240102	1091	3.21	20240408	1750	-35.66	20230922	1091	3.21	20240408	2.81	N	006050	500	174 억	845052	N	N	N	N
61	20240619	130210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1127	-2	5	-0.18	19215293	17081	30.50	1129	1135	1119	1467	791	1129	1124.95	2.42	-2038	1142	1135	1123	1116	1104	1139	1120	174	338	500	760	1	1	34895243	393	51.23	0.79	12	0.05	22.00	1421.00	1750	20230922	-35.60	1091	20240408	3.30	1437	-21.57	20240102	1091	3.30	20240408	1750	-35.60	20230922	1091	3.30	20240408	2.81	N	006050	500	174 억	845052	N	N	N	N
62	20240619	120210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1127	-2	5	-0.18	18445210	16398	29.28	1129	1135	1119	1467	791	1129	1124.85	2.42	-1702	1142	1135	1123	1116	1104	1139	1120	174	338	500	760	1	1	34895243	393	51.23	0.79	12	0.05	22.00	1421.00	1750	20230922	-35.60	1091	20240408	3.30	1437	-21.57	20240102	1091	3.30	20240408	1750	-35.60	20230922	1091	3.30	20240408	2.81	N	006050	500	174 억	845052	N	N	N	N
63	20240619	110211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1128	-1	5	-0.09	16649063	14801	26.43	1129	1135	1119	1467	791	1129	1124.86	2.42	-1496	1142	1135	1123	1116	1104	1139	1120	174	338	500	760	1	1	34895243	394	51.27	0.79	12	0.04	22.00	1421.00	1750	20230922	-35.54	1091	20240408	3.39	1437	-21.50	20240102	1091	3.39	20240408	1750	-35.54	20230922	1091	3.39	20240408	2.81	N	006050	500	174 억	845052	N	N	N	N
64	20240619	100212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1128	-1	5	-0.09	9427701	8390	14.98	1129	1135	1120	1467	791	1129	1123.68	2.42	2513	1142	1135	1123	1116	1104	1139	1120	174	338	500	760	1	1	34895243	394	51.27	0.79	12	0.02	22.00	1421.00	1750	20230922	-35.54	1091	20240408	3.39	1437	-21.50	20240102	1091	3.39	20240408	1750	-35.54	20230922	1091	3.39	20240408	2.81	N	006050	500	174 억	845052	N	N	N	N
65	20240619	090214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1129	0	3	0.00	53063	47	0.08	1129	1129	1129	1467	791	1129	1129.00	2.42	-6	1142	1135	1123	1116	1104	1139	1120	174	338	500	760	1	1	34895243	394	51.32	0.79	12	0.00	22.00	1421.00	1750	20230922	-35.49	1091	20240408	3.48	1437	-21.43	20240102	1091	3.48	20240408	1750	-35.49	20230922	1091	3.48	20240408	2.81	N	006050	500	174 억	845052	N	N	N	N
66	20240618	160210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1129	5	2	0.44	62489596	56011	52.11	1111	1130	1111	1461	787	1124	1115.67	2.43	-3596	1162	1143	1126	1107	1090	1134	1098	174	337	500	760	1	1	34895243	394	51.32	0.79	12	0.16	22.00	1421.00	1750	20230922	-35.49	1091	20240408	3.48	1437	-21.43	20240102	1091	3.48	20240408	1750	-35.49	20230922	1091	3.48	20240408	2.85	N	006050	500	174 억	848630	N	N	N	N
67	20240618	150208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1120	-4	5	-0.36	55814173	50053	46.56	1111	1124	1111	1461	787	1124	1115.10	2.43	-3423	1162	1143	1126	1107	1090	1134	1098	174	337	500	760	1	1	34895243	391	50.91	0.79	12	0.14	22.00	1421.00	1750	20230922	-36.00	1091	20240408	2.66	1437	-22.06	20240102	1091	2.66	20240408	1750	-36.00	20230922	1091	2.66	20240408	2.85	N	006050	500	174 억	848630	N	N	N	N
68	20240618	140209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1119	-5	5	-0.44	52861852	47414	44.11	1111	1124	1111	1461	787	1124	1114.90	2.43	-2977	1162	1143	1126	1107	1090	1134	1098	174	337	500	760	1	1	34895243	390	50.86	0.79	12	0.14	22.00	1421.00	1750	20230922	-36.06	1091	20240408	2.57	1437	-22.13	20240102	1091	2.57	20240408	1750	-36.06	20230922	1091	2.57	20240408	2.85	N	006050	500	174 억	848630	N	N	N	N
69	20240618	130211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1121	-3	5	-0.27	28532428	25553	23.77	1111	1124	1111	1461	787	1124	1116.60	2.43	-2405	1162	1143	1126	1107	1090	1134	1098	174	337	500	760	1	1	34895243	391	50.95	0.79	12	0.07	22.00	1421.00	1750	20230922	-35.94	1091	20240408	2.75	1437	-21.99	20240102	1091	2.75	20240408	1750	-35.94	20230922	1091	2.75	20240408	2.85	N	006050	500	174 억	848630	N	N	N	N
70	20240618	120210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1120	-4	5	-0.36	26683856	23896	22.23	1111	1124	1111	1461	787	1124	1116.67	2.43	-2395	1162	1143	1126	1107	1090	1134	1098	174	337	500	760	1	1	34895243	391	50.91	0.79	12	0.07	22.00	1421.00	1750	20230922	-36.00	1091	20240408	2.66	1437	-22.06	20240102	1091	2.66	20240408	1750	-36.00	20230922	1091	2.66	20240408	2.85	N	006050	500	174 억	848630	N	N	N	N
71	20240618	110210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1120	-4	5	-0.36	26620236	23839	22.18	1111	1124	1111	1461	787	1124	1116.67	2.43	-2394	1162	1143	1126	1107	1090	1134	1098	174	337	500	760	1	1	34895243	391	50.91	0.79	12	0.07	22.00	1421.00	1750	20230922	-36.00	1091	20240408	2.66	1437	-22.06	20240102	1091	2.66	20240408	1750	-36.00	20230922	1091	2.66	20240408	2.85	N	006050	500	174 억	848630	N	N	N	N
72	20240618	100210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1118	-6	5	-0.53	7004954	6273	5.84	1111	1123	1111	1461	787	1124	1116.68	2.43	-170	1162	1143	1126	1107	1090	1134	1098	174	337	500	760	1	1	34895243	390	50.82	0.79	12	0.02	22.00	1421.00	1750	20230922	-36.11	1091	20240408	2.47	1437	-22.20	20240102	1091	2.47	20240408	1750	-36.11	20230922	1091	2.47	20240408	2.85	N	006050	500	174 억	848630	N	N	N	N
73	20240618	090211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1123	-1	5	-0.09	1846329	1660	1.54	1111	1123	1111	1461	787	1124	1112.25	2.43	187	1162	1143	1126	1107	1090	1134	1098	174	337	500	760	1	1	34895243	392	51.05	0.79	12	0.00	22.00	1421.00	1750	20230922	-35.83	1091	20240408	2.93	1437	-21.85	20240102	1091	2.93	20240408	1750	-35.83	20230922	1091	2.93	20240408	2.85	N	006050	500	174 억	848630	N	N	N	N
74	20240617	160209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1124	-11	5	-0.97	120568787	107491	106.21	1135	1145	1109	1475	795	1135	1121.66	2.46	-10881	1172	1153	1136	1117	1100	1163	1127	174	340	500	770	1	1	34895243	392	51.09	0.79	12	0.31	22.00	1421.00	1750	20230922	-35.77	1091	20240408	3.02	1437	-21.78	20240102	1091	3.02	20240408	1750	-35.77	20230922	1091	3.02	20240408	2.85	N	006050	500	174 억	859511	N	N	N	N
75	20240617	150212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1123	-12	5	-1.06	100273820	89321	88.25	1135	1145	1109	1475	795	1135	1122.62	2.46	-9824	1172	1153	1136	1117	1100	1163	1127	174	340	500	770	1	1	34895243	392	51.05	0.79	12	0.26	22.00	1421.00	1750	20230922	-35.83	1091	20240408	2.93	1437	-21.85	20240102	1091	2.93	20240408	1750	-35.83	20230922	1091	2.93	20240408	2.85	N	006050	500	174 억	859511	N	N	N	N
76	20240617	140209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1124	-11	5	-0.97	72559673	64575	63.80	1135	1145	1109	1475	795	1135	1123.65	2.46	-6427	1172	1153	1136	1117	1100	1163	1127	174	340	500	770	1	1	34895243	392	51.09	0.79	12	0.19	22.00	1421.00	1750	20230922	-35.77	1091	20240408	3.02	1437	-21.78	20240102	1091	3.02	20240408	1750	-35.77	20230922	1091	3.02	20240408	2.85	N	006050	500	174 억	859511	N	N	N	N
77	20240617	130208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1125	-10	5	-0.88	45014808	40011	39.53	1135	1145	1109	1475	795	1135	1125.06	2.46	-6193	1172	1153	1136	1117	1100	1163	1127	174	340	500	770	1	1	34895243	393	51.14	0.79	12	0.11	22.00	1421.00	1750	20230922	-35.71	1091	20240408	3.12	1437	-21.71	20240102	1091	3.12	20240408	1750	-35.71	20230922	1091	3.12	20240408	2.85	N	006050	500	174 억	859511	N	N	N	N
78	20240617	120208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1126	-9	5	-0.79	39314158	34935	34.52	1135	1145	1109	1475	795	1135	1125.35	2.46	-5122	1172	1153	1136	1117	1100	1163	1127	174	340	500	770	1	1	34895243	393	51.18	0.79	12	0.10	22.00	1421.00	1750	20230922	-35.66	1091	20240408	3.21	1437	-21.64	20240102	1091	3.21	20240408	1750	-35.66	20230922	1091	3.21	20240408	2.85	N	006050	500	174 억	859511	N	N	N	N
79	20240617	110208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1127	-8	5	-0.70	35924737	31925	31.54	1135	1145	1109	1475	795	1135	1125.29	2.46	-3571	1172	1153	1136	1117	1100	1163	1127	174	340	500	770	1	1	34895243	393	51.23	0.79	12	0.09	22.00	1421.00	1750	20230922	-35.60	1091	20240408	3.30	1437	-21.57	20240102	1091	3.30	20240408	1750	-35.60	20230922	1091	3.30	20240408	2.85	N	006050	500	174 억	859511	N	N	N	N
80	20240617	100209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1129	-6	5	-0.53	32873540	29211	28.86	1135	1145	1109	1475	795	1135	1125.38	2.46	-3276	1172	1153	1136	1117	1100	1163	1127	174	340	500	770	1	1	34895243	394	51.32	0.79	12	0.08	22.00	1421.00	1750	20230922	-35.49	1091	20240408	3.48	1437	-21.43	20240102	1091	3.48	20240408	1750	-35.49	20230922	1091	3.48	20240408	2.85	N	006050	500	174 억	859511	N	N	N	N
81	20240617	090209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1140	5	2	0.44	3473081	3058	3.02	1135	1140	1135	1475	795	1135	1135.74	2.46	-1874	1172	1153	1136	1117	1100	1163	1127	174	340	500	770	1	1	34895243	398	51.82	0.80	12	0.01	22.00	1421.00	1750	20230922	-34.86	1091	20240408	4.49	1437	-20.67	20240102	1091	4.49	20240408	1750	-34.86	20230922	1091	4.49	20240408	2.85	N	006050	500	174 억	859511	N	N	N	N
82	20240614	160157	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1135	-2	5	-0.18	114695016	101184	147.41	1130	1155	1119	1478	796	1137	1133.53	2.46	3062	1149	1142	1136	1129	1123	1140	1127	174	341	500	770	1	1	34895243	396	51.59	0.80	12	0.29	22.00	1421.00	1750	20230922	-35.14	1091	20240408	4.03	1437	-21.02	20240102	1091	4.03	20240408	1750	-35.14	20230922	1091	4.03	20240408	2.87	N	006050	500	174 억	857863	N	N	N	N
83	20240614	150157	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1133	-4	5	-0.35	111943971	98759	143.87	1130	1155	1119	1478	796	1137	1133.51	2.46	4021	1149	1142	1136	1129	1123	1140	1127	174	341	500	770	1	1	34895243	395	51.50	0.80	12	0.28	22.00	1421.00	1750	20230922	-35.26	1091	20240408	3.85	1437	-21.16	20240102	1091	3.85	20240408	1750	-35.26	20230922	1091	3.85	20240408	2.87	N	006050	500	174 억	857863	N	N	N	N
84	20240614	140157	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1121	-16	5	-1.41	102289661	90171	131.36	1130	1155	1121	1478	796	1137	1134.40	2.46	4697	1149	1142	1136	1129	1123	1140	1127	174	341	500	770	1	1	34895243	391	50.95	0.79	12	0.26	22.00	1421.00	1750	20230922	-35.94	1091	20240408	2.75	1437	-21.99	20240102	1091	2.75	20240408	1750	-35.94	20230922	1091	2.75	20240408	2.87	N	006050	500	174 억	857863	N	N	N	N
85	20240614	130157	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1140	3	2	0.26	56697147	49711	72.42	1130	1155	1130	1478	796	1137	1140.54	2.46	5264	1149	1142	1136	1129	1123	1140	1127	174	341	500	770	1	1	34895243	398	51.82	0.80	12	0.14	22.00	1421.00	1750	20230922	-34.86	1091	20240408	4.49	1437	-20.67	20240102	1091	4.49	20240408	1750	-34.86	20230922	1091	4.49	20240408	2.87	N	006050	500	174 억	857863	N	N	N	N
86	20240614	120158	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1140	3	2	0.26	51731772	45342	66.05	1130	1155	1130	1478	796	1137	1140.92	2.46	4876	1149	1142	1136	1129	1123	1140	1127	174	341	500	770	1	1	34895243	398	51.82	0.80	12	0.13	22.00	1421.00	1750	20230922	-34.86	1091	20240408	4.49	1437	-20.67	20240102	1091	4.49	20240408	1750	-34.86	20230922	1091	4.49	20240408	2.87	N	006050	500	174 억	857863	N	N	N	N
87	20240614	110205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1136	-1	5	-0.09	49434898	43324	63.11	1130	1155	1130	1478	796	1137	1141.05	2.46	4986	1149	1142	1136	1129	1123	1140	1127	174	341	500	770	1	1	34895243	396	51.64	0.80	12	0.12	22.00	1421.00	1750	20230922	-35.09	1091	20240408	4.12	1437	-20.95	20240102	1091	4.12	20240408	1750	-35.09	20230922	1091	4.12	20240408	2.87	N	006050	500	174 억	857863	N	N	N	N
88	20240614	100206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1151	14	2	1.23	30114732	26413	38.48	1130	1155	1130	1478	796	1137	1140.15	2.46	6306	1149	1142	1136	1129	1123	1140	1127	174	341	500	770	1	1	34895243	402	52.32	0.81	12	0.08	22.00	1421.00	1750	20230922	-34.23	1091	20240408	5.50	1437	-19.90	20240102	1091	5.50	20240408	1750	-34.23	20230922	1091	5.50	20240408	2.87	N	006050	500	174 억	857863	N	N	N	N
89	20240614	090207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1137	0	3	0.00	406867	360	0.52	1130	1137	1130	1478	796	1137	1130.19	2.46	12	1149	1142	1136	1129	1123	1140	1127	174	341	500	770	1	1	34895243	397	51.68	0.80	12	0.00	22.00	1421.00	1750	20230922	-35.03	1091	20240408	4.22	1437	-20.88	20240102	1091	4.22	20240408	1750	-35.03	20230922	1091	4.22	20240408	2.87	N	006050	500	174 억	857863	N	N	N	N
90	20240613	160206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1137	-2	5	-0.18	77986469	68642	208.46	1140	1143	1130	1480	798	1139	1136.13	2.46	-360	1159	1148	1139	1128	1119	1144	1124	174	341	500	770	1	1	34895243	397	51.68	0.80	12	0.20	22.00	1421.00	1750	20230922	-35.03	1091	20240408	4.22	1437	-20.88	20240102	1091	4.22	20240408	1750	-35.03	20230922	1091	4.22	20240408	2.84	N	006050	500	174 억	858223	N	N	N	N
91	20240613	150210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1138	-1	5	-0.09	75600448	66544	202.09	1140	1143	1130	1480	798	1139	1136.10	2.46	-83	1159	1148	1139	1128	1119	1144	1124	174	341	500	770	1	1	34895243	397	51.73	0.80	12	0.19	22.00	1421.00	1750	20230922	-34.97	1091	20240408	4.31	1437	-20.81	20240102	1091	4.31	20240408	1750	-34.97	20230922	1091	4.31	20240408	2.84	N	006050	500	174 억	858223	N	N	N	N
92	20240613	140206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1139	0	3	0.00	64654855	56906	172.82	1140	1143	1130	1480	798	1139	1136.17	2.46	893	1159	1148	1139	1128	1119	1144	1124	174	341	500	770	1	1	34895243	397	51.77	0.80	12	0.16	22.00	1421.00	1750	20230922	-34.91	1091	20240408	4.40	1437	-20.74	20240102	1091	4.40	20240408	1750	-34.91	20230922	1091	4.40	20240408	2.84	N	006050	500	174 억	858223	N	N	N	N
93	20240613	130206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1139	0	3	0.00	62324394	54851	166.58	1140	1143	1130	1480	798	1139	1136.25	2.46	897	1159	1148	1139	1128	1119	1144	1124	174	341	500	770	1	1	34895243	397	51.77	0.80	12	0.16	22.00	1421.00	1750	20230922	-34.91	1091	20240408	4.40	1437	-20.74	20240102	1091	4.40	20240408	1750	-34.91	20230922	1091	4.40	20240408	2.84	N	006050	500	174 억	858223	N	N	N	N
94	20240613	120205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1138	-1	5	-0.09	55494635	48837	148.31	1140	1143	1130	1480	798	1139	1136.32	2.46	410	1159	1148	1139	1128	1119	1144	1124	174	341	500	770	1	1	34895243	397	51.73	0.80	12	0.14	22.00	1421.00	1750	20230922	-34.97	1091	20240408	4.31	1437	-20.81	20240102	1091	4.31	20240408	1750	-34.97	20230922	1091	4.31	20240408	2.84	N	006050	500	174 억	858223	N	N	N	N
95	20240613	110205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1136	-3	5	-0.26	34987395	30748	93.38	1140	1143	1130	1480	798	1139	1137.88	2.46	925	1159	1148	1139	1128	1119	1144	1124	174	341	500	770	1	1	34895243	396	51.64	0.80	12	0.09	22.00	1421.00	1750	20230922	-35.09	1091	20240408	4.12	1437	-20.95	20240102	1091	4.12	20240408	1750	-35.09	20230922	1091	4.12	20240408	2.84	N	006050	500	174 억	858223	N	N	N	N
96	20240613	100205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1141	2	2	0.18	15165960	13299	40.39	1140	1141	1134	1480	798	1139	1140.38	2.46	-2	1159	1148	1139	1128	1119	1144	1124	174	341	500	770	1	1	34895243	398	51.86	0.80	12	0.04	22.00	1421.00	1750	20230922	-34.80	1091	20240408	4.58	1437	-20.60	20240102	1091	4.58	20240408	1750	-34.80	20230922	1091	4.58	20240408	2.84	N	006050	500	174 억	858223	N	N	N	N
97	20240613	090209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1136	-3	5	-0.26	71566	63	0.19	1140	1140	1134	1480	798	1139	1135.97	2.46	-2	1159	1148	1139	1128	1119	1144	1124	174	341	500	770	1	1	34895243	396	51.64	0.80	12	0.00	22.00	1421.00	1750	20230922	-35.09	1091	20240408	4.12	1437	-20.95	20240102	1091	4.12	20240408	1750	-35.09	20230922	1091	4.12	20240408	2.84	N	006050	500	174 억	858223	N	N	N	N
98	20240612	160203	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1139	0	3	0.00	36772430	32397	61.83	1141	1150	1130	1480	798	1139	1135.06	2.46	-854	1159	1149	1144	1134	1129	1146	1131	174	341	500	770	1	1	34895243	397	51.77	0.80	12	0.09	22.00	1421.00	1750	20230922	-34.91	1091	20240408	4.40	1437	-20.74	20240102	1091	4.40	20240408	1750	-34.91	20230922	1091	4.40	20240408	2.90	N	006050	500	174 억	859077	N	N	N	N
99	20240612	150211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1139	0	3	0.00	33444694	29467	56.24	1141	1150	1130	1480	798	1139	1134.99	2.46	-537	1159	1149	1144	1134	1129	1146	1131	174	341	500	770	1	1	34895243	397	51.77	0.80	12	0.08	22.00	1421.00	1750	20230922	-34.91	1091	20240408	4.40	1437	-20.74	20240102	1091	4.40	20240408	1750	-34.91	20230922	1091	4.40	20240408	2.90	N	006050	500	174 억	859077	N	N	N	N
100	20240612	140204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1139	0	3	0.00	31006732	27319	52.14	1141	1150	1130	1480	798	1139	1134.99	2.46	-430	1159	1149	1144	1134	1129	1146	1131	174	341	500	770	1	1	34895243	397	51.77	0.80	12	0.08	22.00	1421.00	1750	20230922	-34.91	1091	20240408	4.40	1437	-20.74	20240102	1091	4.40	20240408	1750	-34.91	20230922	1091	4.40	20240408	2.90	N	006050	500	174 억	859077	N	N	N	N
101	20240612	130206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1138	-1	5	-0.09	30595958	26957	51.45	1141	1150	1130	1480	798	1139	1134.99	2.46	-420	1159	1149	1144	1134	1129	1146	1131	174	341	500	770	1	1	34895243	397	51.73	0.80	12	0.08	22.00	1421.00	1750	20230922	-34.97	1091	20240408	4.31	1437	-20.81	20240102	1091	4.31	20240408	1750	-34.97	20230922	1091	4.31	20240408	2.90	N	006050	500	174 억	859077	N	N	N	N
102	20240612	120204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1139	0	3	0.00	21495303	18957	36.18	1141	1150	1130	1480	798	1139	1133.90	2.46	187	1159	1149	1144	1134	1129	1146	1131	174	341	500	770	1	1	34895243	397	51.77	0.80	12	0.05	22.00	1421.00	1750	20230922	-34.91	1091	20240408	4.40	1437	-20.74	20240102	1091	4.40	20240408	1750	-34.91	20230922	1091	4.40	20240408	2.90	N	006050	500	174 억	859077	N	N	N	N
103	20240612	110204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1141	2	2	0.18	5915933	5190	9.90	1141	1150	1135	1480	798	1139	1139.87	2.46	386	1159	1149	1144	1134	1129	1146	1131	174	341	500	770	1	1	34895243	398	51.86	0.80	12	0.01	22.00	1421.00	1750	20230922	-34.80	1091	20240408	4.58	1437	-20.60	20240102	1091	4.58	20240408	1750	-34.80	20230922	1091	4.58	20240408	2.90	N	006050	500	174 억	859077	N	N	N	N
104	20240612	100205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1142	3	2	0.26	5236442	4594	8.77	1141	1150	1135	1480	798	1139	1139.84	2.46	479	1159	1149	1144	1134	1129	1146	1131	174	341	500	770	1	1	34895243	399	51.91	0.80	12	0.01	22.00	1421.00	1750	20230922	-34.74	1091	20240408	4.67	1437	-20.53	20240102	1091	4.67	20240408	1750	-34.74	20230922	1091	4.67	20240408	2.90	N	006050	500	174 억	859077	N	N	N	N
105	20240612	090205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1144	5	2	0.44	1952098	1705	3.25	1141	1150	1138	1480	798	1139	1144.93	2.46	329	1159	1149	1144	1134	1129	1146	1131	174	341	500	770	1	1	34895243	399	52.00	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.63	1091	20240408	4.86	1437	-20.39	20240102	1091	4.86	20240408	1750	-34.63	20230922	1091	4.86	20240408	2.90	N	006050	500	174 억	859077	N	N	N	N
106	20240610	160204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1154	-8	5	-0.69	82946346	72596	90.40	1161	1161	1136	1510	814	1162	1142.57	2.50	-6115	1181	1171	1162	1152	1143	1167	1148	174	348	500	790	1	1	34895243	403	52.45	0.81	12	0.21	22.00	1421.00	1750	20230922	-34.06	1091	20240408	5.77	1437	-19.69	20240102	1091	5.77	20240408	1750	-34.06	20230922	1091	5.77	20240408	3.00	N	006050	500	174 억	871844	N	N	N	N
107	20240610	150204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1150	-12	5	-1.03	81517012	71357	88.86	1161	1161	1136	1510	814	1162	1142.38	2.50	-6068	1181	1171	1162	1152	1143	1167	1148	174	348	500	790	1	1	34895243	401	52.27	0.81	12	0.20	22.00	1421.00	1750	20230922	-34.29	1091	20240408	5.41	1437	-19.97	20240102	1091	5.41	20240408	1750	-34.29	20230922	1091	5.41	20240408	3.00	N	006050	500	174 억	871844	N	N	N	N
108	20240610	140204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1144	-18	5	-1.55	76336095	66830	83.22	1161	1161	1136	1510	814	1162	1142.24	2.50	-5720	1181	1171	1162	1152	1143	1167	1148	174	348	500	790	1	1	34895243	399	52.00	0.81	12	0.19	22.00	1421.00	1750	20230922	-34.63	1091	20240408	4.86	1437	-20.39	20240102	1091	4.86	20240408	1750	-34.63	20230922	1091	4.86	20240408	3.00	N	006050	500	174 억	871844	N	N	N	N
109	20240610	130204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1139	-23	5	-1.98	66785008	58452	72.79	1161	1161	1136	1510	814	1162	1142.56	2.50	-6107	1181	1171	1162	1152	1143	1167	1148	174	348	500	790	1	1	34895243	397	51.77	0.80	12	0.17	22.00	1421.00	1750	20230922	-34.91	1091	20240408	4.40	1437	-20.74	20240102	1091	4.40	20240408	1750	-34.91	20230922	1091	4.40	20240408	3.00	N	006050	500	174 억	871844	N	N	N	N
110	20240610	120203	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1144	-18	5	-1.55	40508479	35407	44.09	1161	1161	1136	1510	814	1162	1144.08	2.50	-4762	1181	1171	1162	1152	1143	1167	1148	174	348	500	790	1	1	34895243	399	52.00	0.81	12	0.10	22.00	1421.00	1750	20230922	-34.63	1091	20240408	4.86	1437	-20.39	20240102	1091	4.86	20240408	1750	-34.63	20230922	1091	4.86	20240408	3.00	N	006050	500	174 억	871844	N	N	N	N
111	20240610	110204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1143	-19	5	-1.64	38790699	33903	42.22	1161	1161	1136	1510	814	1162	1144.17	2.50	-4648	1181	1171	1162	1152	1143	1167	1148	174	348	500	790	1	1	34895243	399	51.95	0.80	12	0.10	22.00	1421.00	1750	20230922	-34.69	1091	20240408	4.77	1437	-20.46	20240102	1091	4.77	20240408	1750	-34.69	20230922	1091	4.77	20240408	3.00	N	006050	500	174 억	871844	N	N	N	N
112	20240610	100204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1148	-14	5	-1.20	11347939	9854	12.27	1161	1161	1148	1510	814	1162	1151.61	2.50	-2335	1181	1171	1162	1152	1143	1167	1148	174	348	500	790	1	1	34895243	401	52.18	0.81	12	0.03	22.00	1421.00	1750	20230922	-34.40	1091	20240408	5.22	1437	-20.11	20240102	1091	5.22	20240408	1750	-34.40	20230922	1091	5.22	20240408	3.00	N	006050	500	174 억	871844	N	N	N	N
113	20240610	090208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1157	-5	5	-0.43	1174070	1017	1.27	1161	1161	1152	1510	814	1162	1154.44	2.50	-632	1181	1171	1162	1152	1143	1167	1148	174	348	500	790	1	1	34895243	404	52.59	0.81	12	0.00	22.00	1421.00	1750	20230922	-33.89	1091	20240408	6.05	1437	-19.49	20240102	1091	6.05	20240408	1750	-33.89	20230922	1091	6.05	20240408	3.00	N	006050	500	174 억	871844	N	N	N	N
114	20240607	160207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1162	-5	5	-0.43	90186116	77878	188.21	1172	1172	1153	1517	817	1167	1158.04	2.52	-6007	1186	1176	1166	1156	1146	1171	1151	174	350	500	790	1	1	34895243	405	52.82	0.82	12	0.22	22.00	1421.00	1750	20230922	-33.60	1091	20240408	6.51	1437	-19.14	20240102	1091	6.51	20240408	1750	-33.60	20230922	1091	6.51	20240408	2.97	N	006050	500	174 억	877851	N	N	N	N
115	20240607	150209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1164	-3	5	-0.26	42128808	36302	87.73	1172	1172	1155	1517	817	1167	1160.51	2.52	-5722	1186	1176	1166	1156	1146	1171	1151	174	350	500	790	1	1	34895243	406	52.91	0.82	12	0.10	22.00	1421.00	1750	20230922	-33.49	1091	20240408	6.69	1437	-19.00	20240102	1091	6.69	20240408	1750	-33.49	20230922	1091	6.69	20240408	2.97	N	006050	500	174 억	877851	N	N	N	N
116	20240607	140207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1158	-9	5	-0.77	39483987	34025	82.23	1172	1172	1155	1517	817	1167	1160.44	2.52	-5407	1186	1176	1166	1156	1146	1171	1151	174	350	500	790	1	1	34895243	404	52.64	0.81	12	0.10	22.00	1421.00	1750	20230922	-33.83	1091	20240408	6.14	1437	-19.42	20240102	1091	6.14	20240408	1750	-33.83	20230922	1091	6.14	20240408	2.97	N	006050	500	174 억	877851	N	N	N	N
117	20240607	130209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1162	-5	5	-0.43	38029266	32771	79.20	1172	1172	1155	1517	817	1167	1160.45	2.52	-5010	1186	1176	1166	1156	1146	1171	1151	174	350	500	790	1	1	34895243	405	52.82	0.82	12	0.09	22.00	1421.00	1750	20230922	-33.60	1091	20240408	6.51	1437	-19.14	20240102	1091	6.51	20240408	1750	-33.60	20230922	1091	6.51	20240408	2.97	N	006050	500	174 억	877851	N	N	N	N
118	20240607	120209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1164	-3	5	-0.26	26645306	22925	55.40	1172	1172	1155	1517	817	1167	1162.28	2.52	-7153	1186	1176	1166	1156	1146	1171	1151	174	350	500	790	1	1	34895243	406	52.91	0.82	12	0.07	22.00	1421.00	1750	20230922	-33.49	1091	20240408	6.69	1437	-19.00	20240102	1091	6.69	20240408	1750	-33.49	20230922	1091	6.69	20240408	2.97	N	006050	500	174 억	877851	N	N	N	N
119	20240607	110208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1164	-3	5	-0.26	19480146	16752	40.49	1172	1172	1159	1517	817	1167	1162.85	2.52	-4787	1186	1176	1166	1156	1146	1171	1151	174	350	500	790	1	1	34895243	406	52.91	0.82	12	0.05	22.00	1421.00	1750	20230922	-33.49	1091	20240408	6.69	1437	-19.00	20240102	1091	6.69	20240408	1750	-33.49	20230922	1091	6.69	20240408	2.97	N	006050	500	174 억	877851	N	N	N	N
120	20240607	100208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1160	-7	5	-0.60	12819034	11024	26.64	1172	1172	1160	1517	817	1167	1162.83	2.52	-304	1186	1176	1166	1156	1146	1171	1151	174	350	500	790	1	1	34895243	405	52.73	0.82	12	0.03	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.97	N	006050	500	174 억	877851	N	N	N	N
121	20240607	090206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1164	-3	5	-0.26	1925923	1649	3.99	1172	1172	1164	1517	817	1167	1167.93	2.52	17	1186	1176	1166	1156	1146	1171	1151	174	350	500	790	1	1	34895243	406	52.91	0.82	12	0.00	22.00	1421.00	1750	20230922	-33.49	1091	20240408	6.69	1437	-19.00	20240102	1091	6.69	20240408	1750	-33.49	20230922	1091	6.69	20240408	2.97	N	006050	500	174 억	877851	N	N	N	N
122	20240605	160206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1167	-7	5	-0.60	48078531	41378	75.81	1169	1176	1156	1526	822	1174	1161.93	2.52	-523	1204	1188	1169	1153	1134	1197	1162	174	352	500	790	1	1	34895243	407	53.05	0.82	12	0.12	22.00	1421.00	1750	20230922	-33.31	1091	20240408	6.97	1437	-18.79	20240102	1091	6.97	20240408	1750	-33.31	20230922	1091	6.97	20240408	2.98	N	006050	500	174 억	878374	N	N	N	N
123	20240605	150207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1166	-8	5	-0.68	37316519	32115	58.84	1169	1176	1156	1526	822	1174	1161.97	2.52	-313	1204	1188	1169	1153	1134	1197	1162	174	352	500	790	1	1	34895243	407	53.00	0.82	12	0.09	22.00	1421.00	1750	20230922	-33.37	1091	20240408	6.87	1437	-18.86	20240102	1091	6.87	20240408	1750	-33.37	20230922	1091	6.87	20240408	2.98	N	006050	500	174 억	878374	N	N	N	N
124	20240605	140206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1170	-4	5	-0.34	35644055	30683	56.21	1169	1176	1156	1526	822	1174	1161.69	2.52	-313	1204	1188	1169	1153	1134	1197	1162	174	352	500	790	1	1	34895243	408	53.18	0.82	12	0.09	22.00	1421.00	1750	20230922	-33.14	1091	20240408	7.24	1437	-18.58	20240102	1091	7.24	20240408	1750	-33.14	20230922	1091	7.24	20240408	2.98	N	006050	500	174 억	878374	N	N	N	N
125	20240605	130207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1170	-4	5	-0.34	35628845	30670	56.19	1169	1176	1156	1526	822	1174	1161.68	2.52	-313	1204	1188	1169	1153	1134	1197	1162	174	352	500	790	1	1	34895243	408	53.18	0.82	12	0.09	22.00	1421.00	1750	20230922	-33.14	1091	20240408	7.24	1437	-18.58	20240102	1091	7.24	20240408	1750	-33.14	20230922	1091	7.24	20240408	2.98	N	006050	500	174 억	878374	N	N	N	N
126	20240605	120206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1170	-4	5	-0.34	31134737	26814	49.12	1169	1176	1156	1526	822	1174	1161.14	2.52	-261	1204	1188	1169	1153	1134	1197	1162	174	352	500	790	1	1	34895243	408	53.18	0.82	12	0.08	22.00	1421.00	1750	20230922	-33.14	1091	20240408	7.24	1437	-18.58	20240102	1091	7.24	20240408	1750	-33.14	20230922	1091	7.24	20240408	2.98	N	006050	500	174 억	878374	N	N	N	N
127	20240605	110207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1166	-8	5	-0.68	29434677	25356	46.45	1169	1176	1156	1526	822	1174	1160.86	2.52	-241	1204	1188	1169	1153	1134	1197	1162	174	352	500	790	1	1	34895243	407	53.00	0.82	12	0.07	22.00	1421.00	1750	20230922	-33.37	1091	20240408	6.87	1437	-18.86	20240102	1091	6.87	20240408	1750	-33.37	20230922	1091	6.87	20240408	2.98	N	006050	500	174 억	878374	N	N	N	N
128	20240605	100207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1161	-13	5	-1.11	28173261	24271	44.47	1169	1176	1156	1526	822	1174	1160.78	2.52	-255	1204	1188	1169	1153	1134	1197	1162	174	352	500	790	1	1	34895243	405	52.77	0.82	12	0.07	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.98	N	006050	500	174 억	878374	N	N	N	N
129	20240605	090207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1169	-5	5	-0.43	974887	834	1.53	1169	1169	1166	1526	822	1174	1168.93	2.52	-83	1204	1188	1169	1153	1134	1197	1162	174	352	500	790	1	1	34895243	408	53.14	0.82	12	0.00	22.00	1421.00	1750	20230922	-33.20	1091	20240408	7.15	1437	-18.65	20240102	1091	7.15	20240408	1750	-33.20	20230922	1091	7.15	20240408	2.98	N	006050	500	174 억	878374	N	N	N	N
130	20240604	160204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1174	6	2	0.51	63749617	54584	91.12	1168	1185	1150	1518	818	1168	1167.92	2.54	-8296	1206	1187	1177	1158	1148	1182	1153	174	350	500	790	1	1	34895243	410	53.36	0.83	12	0.16	22.00	1421.00	1750	20230922	-32.91	1091	20240408	7.61	1437	-18.30	20240102	1091	7.61	20240408	1750	-32.91	20230922	1091	7.61	20240408	3.00	N	006050	500	174 억	886669	N	N	N	N
131	20240604	150206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1177	9	2	0.77	63377458	54267	90.59	1168	1185	1150	1518	818	1168	1167.88	2.54	-8294	1206	1187	1177	1158	1148	1182	1153	174	350	500	790	1	1	34895243	411	53.50	0.83	12	0.16	22.00	1421.00	1750	20230922	-32.74	1091	20240408	7.88	1437	-18.09	20240102	1091	7.88	20240408	1750	-32.74	20230922	1091	7.88	20240408	3.00	N	006050	500	174 억	886669	N	N	N	N
132	20240604	140206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1179	11	2	0.94	61305945	52504	87.65	1168	1185	1150	1518	818	1168	1167.64	2.54	-8292	1206	1187	1177	1158	1148	1182	1153	174	350	500	790	1	1	34895243	411	53.59	0.83	12	0.15	22.00	1421.00	1750	20230922	-32.63	1091	20240408	8.07	1437	-17.95	20240102	1091	8.07	20240408	1750	-32.63	20230922	1091	8.07	20240408	3.00	N	006050	500	174 억	886669	N	N	N	N
133	20240604	130205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1178	10	2	0.86	61248219	52455	87.57	1168	1185	1150	1518	818	1168	1167.63	2.54	-8292	1206	1187	1177	1158	1148	1182	1153	174	350	500	790	1	1	34895243	411	53.55	0.83	12	0.15	22.00	1421.00	1750	20230922	-32.69	1091	20240408	7.97	1437	-18.02	20240102	1091	7.97	20240408	1750	-32.69	20230922	1091	7.97	20240408	3.00	N	006050	500	174 억	886669	N	N	N	N
134	20240604	120205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1180	12	2	1.03	56631654	48536	81.02	1168	1185	1150	1518	818	1168	1166.80	2.54	-4405	1206	1187	1177	1158	1148	1182	1153	174	350	500	790	1	1	34895243	412	53.64	0.83	12	0.14	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	3.00	N	006050	500	174 억	886669	N	N	N	N
135	20240604	110205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1180	12	2	1.03	54230720	46507	77.64	1168	1183	1150	1518	818	1168	1166.08	2.54	-4095	1206	1187	1177	1158	1148	1182	1153	174	350	500	790	1	1	34895243	412	53.64	0.83	12	0.13	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	3.00	N	006050	500	174 억	886669	N	N	N	N
136	20240604	100205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1181	13	2	1.11	40834083	35075	58.55	1168	1183	1150	1518	818	1168	1164.19	2.54	-2003	1206	1187	1177	1158	1148	1182	1153	174	350	500	790	1	1	34895243	412	53.68	0.83	12	0.10	22.00	1421.00	1750	20230922	-32.51	1091	20240408	8.25	1437	-17.81	20240102	1091	8.25	20240408	1750	-32.51	20230922	1091	8.25	20240408	3.00	N	006050	500	174 억	886669	N	N	N	N
137	20240604	090205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1168	0	3	0.00	9523396	8208	13.70	1168	1168	1160	1518	818	1168	1160.26	2.54	-21	1206	1187	1177	1158	1148	1182	1153	174	350	500	790	1	1	34895243	408	53.09	0.82	12	0.02	22.00	1421.00	1750	20230922	-33.26	1091	20240408	7.06	1437	-18.72	20240102	1091	7.06	20240408	1750	-33.26	20230922	1091	7.06	20240408	3.00	N	006050	500	174 억	886669	N	N	N	N
138	20240603	160205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1168	-22	5	-1.85	70693330	59903	164.02	1180	1196	1167	1547	833	1190	1180.13	2.54	597	1219	1204	1189	1174	1159	1212	1182	174	357	500	800	1	1	34895243	408	53.09	0.82	12	0.17	22.00	1421.00	1750	20230922	-33.26	1091	20240408	7.06	1437	-18.72	20240102	1091	7.06	20240408	1750	-33.26	20230922	1091	7.06	20240408	3.00	N	006050	500	174 억	886072	N	N	N	N
139	20240603	150204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1170	-20	5	-1.68	58497841	49469	135.45	1180	1196	1169	1547	833	1190	1182.52	2.54	-743	1219	1204	1189	1174	1159	1212	1182	174	357	500	800	1	1	34895243	408	53.18	0.82	12	0.14	22.00	1421.00	1750	20230922	-33.14	1091	20240408	7.24	1437	-18.58	20240102	1091	7.24	20240408	1750	-33.14	20230922	1091	7.24	20240408	3.00	N	006050	500	174 억	886072	N	N	N	N
140	20240603	140205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1183	-7	5	-0.59	46489505	39228	107.41	1180	1196	1173	1547	833	1190	1185.11	2.54	-489	1219	1204	1189	1174	1159	1212	1182	174	357	500	800	1	1	34895243	413	53.77	0.83	12	0.11	22.00	1421.00	1750	20230922	-32.40	1091	20240408	8.43	1437	-17.68	20240102	1091	8.43	20240408	1750	-32.40	20230922	1091	8.43	20240408	3.00	N	006050	500	174 억	886072	N	N	N	N
141	20240603	130205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1186	-4	5	-0.34	45757458	38610	105.72	1180	1196	1173	1547	833	1190	1185.12	2.54	-469	1219	1204	1189	1174	1159	1212	1182	174	357	500	800	1	1	34895243	414	53.91	0.83	12	0.11	22.00	1421.00	1750	20230922	-32.23	1091	20240408	8.71	1437	-17.47	20240102	1091	8.71	20240408	1750	-32.23	20230922	1091	8.71	20240408	3.00	N	006050	500	174 억	886072	N	N	N	N
142	20240603	120204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1180	-10	5	-0.84	43007034	36280	99.34	1180	1196	1173	1547	833	1190	1185.42	2.54	733	1219	1204	1189	1174	1159	1212	1182	174	357	500	800	1	1	34895243	412	53.64	0.83	12	0.10	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	3.00	N	006050	500	174 억	886072	N	N	N	N
143	20240603	110205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1191	1	2	0.08	24556929	20638	56.51	1180	1196	1180	1547	833	1190	1189.89	2.54	-1813	1219	1204	1189	1174	1159	1212	1182	174	357	500	800	1	1	34895243	416	54.14	0.84	12	0.06	22.00	1421.00	1750	20230922	-31.94	1091	20240408	9.17	1437	-17.12	20240102	1091	9.17	20240408	1750	-31.94	20230922	1091	9.17	20240408	3.00	N	006050	500	174 억	886072	N	N	N	N
144	20240603	100203	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1193	3	2	0.25	17617205	14780	40.47	1180	1196	1180	1547	833	1190	1191.96	2.54	-1475	1219	1204	1189	1174	1159	1212	1182	174	357	500	800	1	1	34895243	416	54.23	0.84	12	0.04	22.00	1421.00	1750	20230922	-31.83	1091	20240408	9.35	1437	-16.98	20240102	1091	9.35	20240408	1750	-31.83	20230922	1091	9.35	20240408	3.00	N	006050	500	174 억	886072	N	N	N	N
145	20240603	090203	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1189	-1	5	-0.08	6062897	5088	13.93	1180	1195	1180	1547	833	1190	1191.61	2.54	-1232	1219	1204	1189	1174	1159	1212	1182	174	357	500	800	1	1	34895243	415	54.05	0.84	12	0.01	22.00	1421.00	1750	20230922	-32.06	1091	20240408	8.98	1437	-17.26	20240102	1091	8.98	20240408	1750	-32.06	20230922	1091	8.98	20240408	3.00	N	006050	500	174 억	886072	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History