KissMeData/038500/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 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	20250328	160453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-20	5	-0.66	454481189	151207	134.71	3060	3060	2995	3935	2125	3030	3005.68	1.85	-32779	3086	3057	3036	3007	2986	3055	3005	540	905	500	1990	5	1	107916306	3248	4.91	0.43	12	0.14	613.00	7006.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.91	N	038500	500	539 억	1999439	N	N	174	N	N
3	20250328	150455	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-10	5	-0.33	417951289	139067	123.89	3060	3060	2995	3935	2125	3030	3005.39	1.85	-34612	3086	3057	3036	3007	2986	3055	3005	540	905	500	1990	5	1	107916306	3259	4.93	0.43	12	0.13	613.00	7006.00	4035	20240731	-25.15	2815	20240419	7.28	3500	-13.71	20250114	2915	3.60	20250106	4035	-25.15	20240731	2815	7.28	20240419	0.91	N	038500	500	539 억	1999439	N	N	12	N	N
4	20250328	140457	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-10	5	-0.33	404214674	134518	119.84	3060	3060	2995	3935	2125	3030	3004.91	1.85	-33556	3086	3057	3036	3007	2986	3055	3005	540	905	500	1990	5	1	107916306	3259	4.93	0.43	12	0.12	613.00	7006.00	4035	20240731	-25.15	2815	20240419	7.28	3500	-13.71	20250114	2915	3.60	20250106	4035	-25.15	20240731	2815	7.28	20240419	0.91	N	038500	500	539 억	1999439	N	N	12	N	N
5	20250328	130456	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-10	5	-0.33	388849960	129429	115.31	3060	3060	2995	3935	2125	3030	3004.35	1.85	-31783	3086	3057	3036	3007	2986	3055	3005	540	905	500	1990	5	1	107916306	3259	4.93	0.43	12	0.12	613.00	7006.00	4035	20240731	-25.15	2815	20240419	7.28	3500	-13.71	20250114	2915	3.60	20250106	4035	-25.15	20240731	2815	7.28	20240419	0.91	N	038500	500	539 억	1999439	N	N	12	N	N
6	20250328	120455	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-20	5	-0.66	298481880	99351	88.51	3060	3060	2995	3935	2125	3030	3004.32	1.85	-32867	3086	3057	3036	3007	2986	3055	3005	540	905	500	1990	5	1	107916306	3248	4.91	0.43	12	0.09	613.00	7006.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.91	N	038500	500	539 억	1999439	N	N	12	N	N
7	20250328	110453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-20	5	-0.66	268229155	89295	79.55	3060	3060	2995	3935	2125	3030	3003.85	1.85	-31551	3086	3057	3036	3007	2986	3055	3005	540	905	500	1990	5	1	107916306	3248	4.91	0.43	12	0.08	613.00	7006.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.91	N	038500	500	539 억	1999439	N	N	12	N	N
8	20250328	100455	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2995	-35	5	-1.16	226440235	75403	67.17	3060	3060	2995	3935	2125	3030	3003.07	1.85	-35970	3086	3057	3036	3007	2986	3055	3005	540	905	500	1990	5	1	107916306	3232	4.89	0.43	12	0.07	613.00	7006.00	4035	20240731	-25.77	2815	20240419	6.39	3500	-14.43	20250114	2915	2.74	20250106	4035	-25.77	20240731	2815	6.39	20240419	0.91	N	038500	500	539 억	1999439	N	N	12	N	N
9	20250328	090459	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-20	5	-0.66	14652760	4851	4.32	3060	3060	3010	3935	2125	3030	3020.56	1.85	-2916	3086	3057	3036	3007	2986	3055	3005	540	905	500	1990	5	1	107916306	3248	4.91	0.43	12	0.00	613.00	7006.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.91	N	038500	500	539 억	1999439	N	N	12	N	N
10	20250327	161356	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	-15	5	-0.49	340707445	112248	153.68	3030	3065	3015	3955	2135	3045	3035.31	1.90	-2455	3085	3065	3050	3030	3015	3062	3027	540	910	500	2000	5	1	107916306	3270	4.94	0.43	12	0.10	613.00	7006.00	4035	20240731	-24.91	2815	20240419	7.64	3500	-13.43	20250114	2915	3.95	20250106	4035	-24.91	20240731	2815	7.64	20240419	0.90	N	038500	500	539 억	2054874	N	N	12	N	N
11	20250327	150455	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	-15	5	-0.49	313072735	103106	141.16	3030	3065	3015	3955	2135	3045	3036.42	1.90	-1912	3085	3065	3050	3030	3015	3062	3027	540	910	500	2000	5	1	107916306	3270	4.94	0.43	12	0.10	613.00	7006.00	4035	20240731	-24.91	2815	20240419	7.64	3500	-13.43	20250114	2915	3.95	20250106	4035	-24.91	20240731	2815	7.64	20240419	0.90	N	038500	500	539 억	2054874	N	N	29	N	N
12	20250327	140453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-5	5	-0.16	238744390	78526	107.51	3030	3065	3030	3955	2135	3045	3040.32	1.90	3684	3085	3065	3050	3030	3015	3062	3027	540	910	500	2000	5	1	107916306	3281	4.96	0.43	12	0.07	613.00	7006.00	4035	20240731	-24.66	2815	20240419	7.99	3500	-13.14	20250114	2915	4.29	20250106	4035	-24.66	20240731	2815	7.99	20240419	0.90	N	038500	500	539 억	2054874	N	N	29	N	N
13	20250327	130451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	-10	5	-0.33	170915780	56146	76.87	3030	3065	3030	3955	2135	3045	3044.13	1.90	-9961	3085	3065	3050	3030	3015	3062	3027	540	910	500	2000	5	1	107916306	3275	4.95	0.43	12	0.05	613.00	7006.00	4035	20240731	-24.78	2815	20240419	7.82	3500	-13.29	20250114	2915	4.12	20250106	4035	-24.78	20240731	2815	7.82	20240419	0.90	N	038500	500	539 억	2054874	N	N	29	N	N
14	20250327	120456	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	0	3	0.00	126538118	41523	56.85	3030	3065	3030	3955	2135	3045	3047.42	1.90	-5834	3085	3065	3050	3030	3015	3062	3027	540	910	500	2000	5	1	107916306	3286	4.97	0.43	12	0.04	613.00	7006.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.90	N	038500	500	539 억	2054874	N	N	29	N	N
15	20250327	110456	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	0	3	0.00	76863153	25189	34.49	3030	3065	3030	3955	2135	3045	3051.46	1.90	-3871	3085	3065	3050	3030	3015	3062	3027	540	910	500	2000	5	1	107916306	3286	4.97	0.43	12	0.02	613.00	7006.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.90	N	038500	500	539 억	2054874	N	N	29	N	N
16	20250327	100452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	15	2	0.49	38838798	12748	17.45	3030	3065	3030	3955	2135	3045	3046.66	1.90	1877	3085	3065	3050	3030	3015	3062	3027	540	910	500	2000	5	1	107916306	3302	4.99	0.44	12	0.01	613.00	7006.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	0.90	N	038500	500	539 억	2054874	N	N	29	N	N
17	20250327	090454	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	0	3	0.00	4109115	1355	1.86	3030	3045	3030	3955	2135	3045	3032.52	1.90	-194	3085	3065	3050	3030	3015	3062	3027	540	910	500	2000	5	1	107916306	3286	4.97	0.43	12	0.00	613.00	7006.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.90	N	038500	500	539 억	2054874	N	N	29	N	N
18	20250326	160449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	-10	5	-0.33	216010291	70828	58.13	3045	3070	3035	3970	2140	3055	3049.79	1.90	-13947	3108	3081	3063	3036	3018	3072	3027	540	915	500	2010	5	1	107916306	3286	4.97	0.43	12	0.07	613.00	7006.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.91	N	038500	500	539 억	2048321	N	N	29	N	N
19	20250326	150448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-5	5	-0.16	177504181	58190	47.76	3045	3070	3035	3970	2140	3055	3050.42	1.90	-12635	3108	3081	3063	3036	3018	3072	3027	540	915	500	2010	5	1	107916306	3291	4.98	0.44	12	0.05	613.00	7006.00	4035	20240731	-24.41	2815	20240419	8.35	3500	-12.86	20250114	2915	4.63	20250106	4035	-24.41	20240731	2815	8.35	20240419	0.91	N	038500	500	539 억	2048321	N	N	521	N	N
20	20250326	140450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	10	2	0.33	157242591	51564	42.32	3045	3070	3035	3970	2140	3055	3049.46	1.90	-9716	3108	3081	3063	3036	3018	3072	3027	540	915	500	2010	5	1	107916306	3308	5.00	0.44	12	0.05	613.00	7006.00	4035	20240731	-24.04	2815	20240419	8.88	3500	-12.43	20250114	2915	5.15	20250106	4035	-24.04	20240731	2815	8.88	20240419	0.91	N	038500	500	539 억	2048321	N	N	521	N	N
21	20250326	130451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	10	2	0.33	144698561	47469	38.96	3045	3070	3035	3970	2140	3055	3048.27	1.90	-9395	3108	3081	3063	3036	3018	3072	3027	540	915	500	2010	5	1	107916306	3308	5.00	0.44	12	0.04	613.00	7006.00	4035	20240731	-24.04	2815	20240419	8.88	3500	-12.43	20250114	2915	5.15	20250106	4035	-24.04	20240731	2815	8.88	20240419	0.91	N	038500	500	539 억	2048321	N	N	521	N	N
22	20250326	120452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	10	2	0.33	128694731	42244	34.67	3045	3065	3035	3970	2140	3055	3046.46	1.90	-8198	3108	3081	3063	3036	3018	3072	3027	540	915	500	2010	5	1	107916306	3308	5.00	0.44	12	0.04	613.00	7006.00	4035	20240731	-24.04	2815	20240419	8.88	3500	-12.43	20250114	2915	5.15	20250106	4035	-24.04	20240731	2815	8.88	20240419	0.91	N	038500	500	539 억	2048321	N	N	521	N	N
23	20250326	110451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	5	2	0.16	94419791	31010	25.45	3045	3065	3035	3970	2140	3055	3044.82	1.90	-8629	3108	3081	3063	3036	3018	3072	3027	540	915	500	2010	5	1	107916306	3302	4.99	0.44	12	0.03	613.00	7006.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	0.91	N	038500	500	539 억	2048321	N	N	521	N	N
24	20250326	100452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	-10	5	-0.33	62200421	20430	16.77	3045	3065	3035	3970	2140	3055	3044.56	1.90	-6456	3108	3081	3063	3036	3018	3072	3027	540	915	500	2010	5	1	107916306	3286	4.97	0.43	12	0.02	613.00	7006.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.91	N	038500	500	539 억	2048321	N	N	521	N	N
25	20250326	090451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	10	2	0.33	2170700	712	0.58	3045	3065	3045	3970	2140	3055	3048.74	1.90	-124	3108	3081	3063	3036	3018	3072	3027	540	915	500	2010	5	1	107916306	3308	5.00	0.44	12	0.00	613.00	7006.00	4035	20240731	-24.04	2815	20240419	8.88	3500	-12.43	20250114	2915	5.15	20250106	4035	-24.04	20240731	2815	8.88	20240419	0.91	N	038500	500	539 억	2048321	N	N	521	N	N
26	20250325	160449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-30	5	-0.97	372722614	121843	118.51	3085	3090	3045	4010	2160	3085	3059.07	1.94	-48719	3185	3135	3100	3050	3015	3160	3075	540	925	500	2030	5	1	107916306	3297	4.98	0.44	12	0.11	613.00	7006.00	4035	20240731	-24.29	2815	20240419	8.53	3500	-12.71	20250114	2915	4.80	20250106	4035	-24.29	20240731	2815	8.53	20240419	0.91	N	038500	500	539 억	2097020	N	N	521	N	N
27	20250325	150449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-35	5	-1.13	354170714	115772	112.61	3085	3090	3045	4010	2160	3085	3059.21	1.94	-46214	3185	3135	3100	3050	3015	3160	3075	540	925	500	2030	5	1	107916306	3291	4.98	0.44	12	0.11	613.00	7006.00	4035	20240731	-24.41	2815	20240419	8.35	3500	-12.86	20250114	2915	4.63	20250106	4035	-24.41	20240731	2815	8.35	20240419	0.91	N	038500	500	539 억	2097020	N	N	0	N	N
28	20250325	140447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	-40	5	-1.30	297062127	97053	94.40	3085	3090	3045	4010	2160	3085	3060.82	1.94	-44659	3185	3135	3100	3050	3015	3160	3075	540	925	500	2030	5	1	107916306	3286	4.97	0.43	12	0.09	613.00	7006.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.91	N	038500	500	539 억	2097020	N	N	0	N	N
29	20250325	130448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-25	5	-0.81	195463352	63749	62.01	3085	3090	3055	4010	2160	3085	3066.14	1.94	-20332	3185	3135	3100	3050	3015	3160	3075	540	925	500	2030	5	1	107916306	3302	4.99	0.44	12	0.06	613.00	7006.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	0.91	N	038500	500	539 억	2097020	N	N	0	N	N
30	20250325	120448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-25	5	-0.81	162897992	53105	51.65	3085	3090	3055	4010	2160	3085	3067.47	1.94	-15008	3185	3135	3100	3050	3015	3160	3075	540	925	500	2030	5	1	107916306	3302	4.99	0.44	12	0.05	613.00	7006.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	0.91	N	038500	500	539 억	2097020	N	N	0	N	N
31	20250325	110448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-15	5	-0.49	105936034	34490	33.55	3085	3090	3065	4010	2160	3085	3071.50	1.94	-1176	3185	3135	3100	3050	3015	3160	3075	540	925	500	2030	5	1	107916306	3313	5.01	0.44	12	0.03	613.00	7006.00	4035	20240731	-23.92	2815	20240419	9.06	3500	-12.29	20250114	2915	5.32	20250106	4035	-23.92	20240731	2815	9.06	20240419	0.91	N	038500	500	539 억	2097020	N	N	0	N	N
32	20250325	100456	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-10	5	-0.32	64716592	21058	20.48	3085	3090	3065	4010	2160	3085	3073.25	1.94	3570	3185	3135	3100	3050	3015	3160	3075	540	925	500	2030	5	1	107916306	3318	5.02	0.44	12	0.02	613.00	7006.00	4035	20240731	-23.79	2815	20240419	9.24	3500	-12.14	20250114	2915	5.49	20250106	4035	-23.79	20240731	2815	9.24	20240419	0.91	N	038500	500	539 억	2097020	N	N	0	N	N
33	20250325	090450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	5	2	0.16	1094945	355	0.35	3085	3090	3080	4010	2160	3085	3084.35	1.94	-108	3185	3135	3100	3050	3015	3160	3075	540	925	500	2030	5	1	107916306	3335	5.04	0.44	12	0.00	613.00	7006.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	0.91	N	038500	500	539 억	2097020	N	N	0	N	N
34	20250324	160447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	0	3	0.00	315740113	102575	76.37	3070	3150	3065	4010	2160	3085	3078.14	1.92	16566	3145	3115	3080	3050	3015	3130	3065	540	925	500	2030	5	1	107916306	3329	5.03	0.44	12	0.10	613.00	7006.00	4035	20240731	-23.54	2815	20240419	9.59	3500	-11.86	20250114	2915	5.83	20250106	4035	-23.54	20240731	2815	9.59	20240419	0.93	N	038500	500	539 억	2070189	N	N	528	N	N
35	20250324	150450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-5	5	-0.16	301206031	97858	72.86	3070	3150	3065	4010	2160	3085	3077.99	1.92	15251	3145	3115	3080	3050	3015	3130	3065	540	925	500	2030	5	1	107916306	3324	5.02	0.44	12	0.09	613.00	7006.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	0.93	N	038500	500	539 억	2070189	N	N	528	N	N
36	20250324	140450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-5	5	-0.16	282749841	91861	68.39	3070	3150	3065	4010	2160	3085	3078.02	1.92	16506	3145	3115	3080	3050	3015	3130	3065	540	925	500	2030	5	1	107916306	3324	5.02	0.44	12	0.09	613.00	7006.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	0.93	N	038500	500	539 억	2070189	N	N	528	N	N
37	20250324	130450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	0	3	0.00	192486966	62477	46.52	3070	3150	3065	4010	2160	3085	3080.93	1.92	17835	3145	3115	3080	3050	3015	3130	3065	540	925	500	2030	5	1	107916306	3329	5.03	0.44	12	0.06	613.00	7006.00	4035	20240731	-23.54	2815	20240419	9.59	3500	-11.86	20250114	2915	5.83	20250106	4035	-23.54	20240731	2815	9.59	20240419	0.93	N	038500	500	539 억	2070189	N	N	528	N	N
38	20250324	120450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-5	5	-0.16	182620976	59279	44.13	3070	3150	3065	4010	2160	3085	3080.70	1.92	18250	3145	3115	3080	3050	3015	3130	3065	540	925	500	2030	5	1	107916306	3324	5.02	0.44	12	0.05	613.00	7006.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	0.93	N	038500	500	539 억	2070189	N	N	528	N	N
39	20250324	110450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	0	3	0.00	168260075	54624	40.67	3070	3150	3065	4010	2160	3085	3080.33	1.92	20481	3145	3115	3080	3050	3015	3130	3065	540	925	500	2030	5	1	107916306	3329	5.03	0.44	12	0.05	613.00	7006.00	4035	20240731	-23.54	2815	20240419	9.59	3500	-11.86	20250114	2915	5.83	20250106	4035	-23.54	20240731	2815	9.59	20240419	0.93	N	038500	500	539 억	2070189	N	N	528	N	N
40	20250324	100448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3095	10	2	0.32	156923575	50950	37.93	3070	3150	3065	4010	2160	3085	3079.95	1.92	21954	3145	3115	3080	3050	3015	3130	3065	540	925	500	2030	5	1	107916306	3340	5.05	0.44	12	0.05	613.00	7006.00	4035	20240731	-23.30	2815	20240419	9.95	3500	-11.57	20250114	2915	6.17	20250106	4035	-23.30	20240731	2815	9.95	20240419	0.93	N	038500	500	539 억	2070189	N	N	528	N	N
41	20250324	090450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-5	5	-0.16	24704920	8013	5.97	3070	3150	3065	4010	2160	3085	3083.10	1.92	291	3145	3115	3080	3050	3015	3130	3065	540	925	500	2030	5	1	107916306	3324	5.02	0.44	12	0.01	613.00	7006.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	0.93	N	038500	500	539 억	2070189	N	N	528	N	N
42	20250321	160505	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	-5	5	-0.16	410230210	133762	162.87	3080	3110	3045	4015	2165	3090	3066.87	1.94	-25057	3146	3117	3101	3072	3056	3110	3065	540	925	500	2030	5	1	107916306	3329	5.03	0.44	12	0.12	613.00	7006.00	4035	20240731	-23.54	2815	20240419	9.59	3500	-11.86	20250114	2915	5.83	20250106	4035	-23.54	20240731	2815	9.59	20240419	0.92	N	038500	500	539 억	2097869	N	N	528	N	N
43	20250321	150449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-15	5	-0.49	400295550	130534	158.94	3080	3110	3045	4015	2165	3090	3066.60	1.94	-24691	3146	3117	3101	3072	3056	3110	3065	540	925	500	2030	5	1	107916306	3318	5.02	0.44	12	0.12	613.00	7006.00	4035	20240731	-23.79	2815	20240419	9.24	3500	-12.14	20250114	2915	5.49	20250106	4035	-23.79	20240731	2815	9.24	20240419	0.92	N	038500	500	539 억	2097869	N	N	272	N	N
44	20250321	140449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-15	5	-0.49	374972210	122302	148.91	3080	3110	3045	4015	2165	3090	3065.95	1.94	-18815	3146	3117	3101	3072	3056	3110	3065	540	925	500	2030	5	1	107916306	3318	5.02	0.44	12	0.11	613.00	7006.00	4035	20240731	-23.79	2815	20240419	9.24	3500	-12.14	20250114	2915	5.49	20250106	4035	-23.79	20240731	2815	9.24	20240419	0.92	N	038500	500	539 억	2097869	N	N	272	N	N
45	20250321	130450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	0	3	0.00	353575740	115369	140.47	3080	3110	3045	4015	2165	3090	3064.74	1.94	-13618	3146	3117	3101	3072	3056	3110	3065	540	925	500	2030	5	1	107916306	3335	5.04	0.44	12	0.11	613.00	7006.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	0.92	N	038500	500	539 억	2097869	N	N	272	N	N
46	20250321	120450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	-5	5	-0.16	344339100	112377	136.83	3080	3110	3045	4015	2165	3090	3064.14	1.94	-11310	3146	3117	3101	3072	3056	3110	3065	540	925	500	2030	5	1	107916306	3329	5.03	0.44	12	0.10	613.00	7006.00	4035	20240731	-23.54	2815	20240419	9.59	3500	-11.86	20250114	2915	5.83	20250106	4035	-23.54	20240731	2815	9.59	20240419	0.92	N	038500	500	539 억	2097869	N	N	272	N	N
47	20250321	110449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-10	5	-0.32	287993305	94082	114.55	3080	3110	3045	4015	2165	3090	3061.09	1.94	-21146	3146	3117	3101	3072	3056	3110	3065	540	925	500	2030	5	1	107916306	3324	5.02	0.44	12	0.09	613.00	7006.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	0.92	N	038500	500	539 억	2097869	N	N	272	N	N
48	20250321	100450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-35	5	-1.13	217644945	71062	86.52	3080	3110	3045	4015	2165	3090	3062.75	1.94	-30057	3146	3117	3101	3072	3056	3110	3065	540	925	500	2030	5	1	107916306	3297	4.98	0.44	12	0.07	613.00	7006.00	4035	20240731	-24.29	2815	20240419	8.53	3500	-12.71	20250114	2915	4.80	20250106	4035	-24.29	20240731	2815	8.53	20240419	0.92	N	038500	500	539 억	2097869	N	N	272	N	N
49	20250321	090451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	10	2	0.32	9540590	3087	3.76	3080	3110	3075	4015	2165	3090	3090.57	1.94	-295	3146	3117	3101	3072	3056	3110	3065	540	925	500	2030	5	1	107916306	3345	5.06	0.44	12	0.00	613.00	7006.00	4035	20240731	-23.17	2815	20240419	10.12	3500	-11.43	20250114	2915	6.35	20250106	4035	-23.17	20240731	2815	10.12	20240419	0.92	N	038500	500	539 억	2097869	N	N	272	N	N
50	20250320	160743	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	-20	5	-0.64	253576105	81919	74.04	3130	3130	3085	4040	2180	3110	3095.45	1.92	-13894	3150	3130	3105	3085	3060	3140	3095	540	930	500	2050	5	1	107916306	3335	5.04	0.44	12	0.08	613.00	7006.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	0.92	N	038500	500	539 억	2068371	N	N	272	N	N
51	20250320	150449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	-10	5	-0.32	224445025	72493	65.52	3130	3130	3085	4040	2180	3110	3096.09	1.92	-9580	3150	3130	3105	3085	3060	3140	3095	540	930	500	2050	5	1	107916306	3345	5.06	0.44	12	0.07	613.00	7006.00	4035	20240731	-23.17	2815	20240419	10.12	3500	-11.43	20250114	2915	6.35	20250106	4035	-23.17	20240731	2815	10.12	20240419	0.92	N	038500	500	539 억	2068371	N	N	76	N	N
52	20250320	140450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3095	-15	5	-0.48	193028705	62335	56.34	3130	3130	3085	4040	2180	3110	3096.63	1.92	-8042	3150	3130	3105	3085	3060	3140	3095	540	930	500	2050	5	1	107916306	3340	5.05	0.44	12	0.06	613.00	7006.00	4035	20240731	-23.30	2815	20240419	9.95	3500	-11.57	20250114	2915	6.17	20250106	4035	-23.30	20240731	2815	9.95	20240419	0.92	N	038500	500	539 억	2068371	N	N	76	N	N
53	20250320	130450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3095	-15	5	-0.48	168861640	54518	49.27	3130	3130	3085	4040	2180	3110	3097.36	1.92	-5764	3150	3130	3105	3085	3060	3140	3095	540	930	500	2050	5	1	107916306	3340	5.05	0.44	12	0.05	613.00	7006.00	4035	20240731	-23.30	2815	20240419	9.95	3500	-11.57	20250114	2915	6.17	20250106	4035	-23.30	20240731	2815	9.95	20240419	0.92	N	038500	500	539 억	2068371	N	N	76	N	N
54	20250320	120448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	0	3	0.00	149135480	48146	43.51	3130	3130	3085	4040	2180	3110	3097.57	1.92	-5187	3150	3130	3105	3085	3060	3140	3095	540	930	500	2050	5	1	107916306	3356	5.07	0.44	12	0.04	613.00	7006.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.92	N	038500	500	539 억	2068371	N	N	76	N	N
55	20250320	110449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	-5	5	-0.16	116489875	37609	33.99	3130	3130	3085	4040	2180	3110	3097.39	1.92	-6060	3150	3130	3105	3085	3060	3140	3095	540	930	500	2050	5	1	107916306	3351	5.07	0.44	12	0.03	613.00	7006.00	4035	20240731	-23.05	2815	20240419	10.30	3500	-11.29	20250114	2915	6.52	20250106	4035	-23.05	20240731	2815	10.30	20240419	0.92	N	038500	500	539 억	2068371	N	N	76	N	N
56	20250320	100447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3095	-15	5	-0.48	60903005	19639	17.75	3130	3130	3090	4040	2180	3110	3101.13	1.92	-11879	3150	3130	3105	3085	3060	3140	3095	540	930	500	2050	5	1	107916306	3340	5.05	0.44	12	0.02	613.00	7006.00	4035	20240731	-23.30	2815	20240419	9.95	3500	-11.57	20250114	2915	6.17	20250106	4035	-23.30	20240731	2815	9.95	20240419	0.92	N	038500	500	539 억	2068371	N	N	76	N	N
57	20250320	090450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	20	2	0.64	1690200	540	0.49	3130	3130	3130	4040	2180	3110	3130.00	1.92	-452	3150	3130	3105	3085	3060	3140	3095	540	930	500	2050	5	1	107916306	3378	5.11	0.45	12	0.00	613.00	7006.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.92	N	038500	500	539 억	2068371	N	N	76	N	N
58	20250319	160446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-5	5	-0.16	333648953	107529	119.85	3095	3125	3080	4045	2185	3115	3102.87	1.92	-22106	3148	3131	3118	3101	3088	3125	3095	540	930	500	2050	5	1	107916306	3356	5.07	0.44	12	0.10	613.00	7006.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.91	N	038500	500	539 억	2067247	N	N	76	N	N
59	20250319	150448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	-10	5	-0.32	311998663	100561	112.08	3095	3125	3080	4045	2185	3115	3102.58	1.92	-22658	3148	3131	3118	3101	3088	3125	3095	540	930	500	2050	5	1	107916306	3351	5.07	0.44	12	0.09	613.00	7006.00	4035	20240731	-23.05	2815	20240419	10.30	3500	-11.29	20250114	2915	6.52	20250106	4035	-23.05	20240731	2815	10.30	20240419	0.91	N	038500	500	539 억	2067247	N	N	708	N	N
60	20250319	140449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-5	5	-0.16	291306423	93898	104.66	3095	3125	3080	4045	2185	3115	3102.37	1.92	-22999	3148	3131	3118	3101	3088	3125	3095	540	930	500	2050	5	1	107916306	3356	5.07	0.44	12	0.09	613.00	7006.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.91	N	038500	500	539 억	2067247	N	N	708	N	N
61	20250319	130447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-5	5	-0.16	266755628	85984	95.83	3095	3125	3080	4045	2185	3115	3102.39	1.92	-25033	3148	3131	3118	3101	3088	3125	3095	540	930	500	2050	5	1	107916306	3356	5.07	0.44	12	0.08	613.00	7006.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.91	N	038500	500	539 억	2067247	N	N	708	N	N
62	20250319	120447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-5	5	-0.16	241415080	77831	86.75	3095	3125	3080	4045	2185	3115	3101.79	1.92	-24140	3148	3131	3118	3101	3088	3125	3095	540	930	500	2050	5	1	107916306	3356	5.07	0.44	12	0.07	613.00	7006.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.91	N	038500	500	539 억	2067247	N	N	708	N	N
63	20250319	110447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	-15	5	-0.48	216590160	69825	77.82	3095	3125	3080	4045	2185	3115	3101.90	1.92	-26371	3148	3131	3118	3101	3088	3125	3095	540	930	500	2050	5	1	107916306	3345	5.06	0.44	12	0.06	613.00	7006.00	4035	20240731	-23.17	2815	20240419	10.12	3500	-11.43	20250114	2915	6.35	20250106	4035	-23.17	20240731	2815	10.12	20240419	0.91	N	038500	500	539 억	2067247	N	N	708	N	N
64	20250319	100448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-5	5	-0.16	72030410	23126	25.78	3095	3125	3095	4045	2185	3115	3114.69	1.92	1556	3148	3131	3118	3101	3088	3125	3095	540	930	500	2050	5	1	107916306	3356	5.07	0.44	12	0.02	613.00	7006.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.91	N	038500	500	539 억	2067247	N	N	708	N	N
65	20250319	090449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	5	2	0.16	12326070	3970	4.42	3095	3125	3095	4045	2185	3115	3104.80	1.92	355	3148	3131	3118	3101	3088	3125	3095	540	930	500	2050	5	1	107916306	3367	5.09	0.45	12	0.00	613.00	7006.00	4035	20240731	-22.68	2815	20240419	10.83	3500	-10.86	20250114	2915	7.03	20250106	4035	-22.68	20240731	2815	10.83	20240419	0.91	N	038500	500	539 억	2067247	N	N	708	N	N
66	20250318	160445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-5	5	-0.16	279066318	89488	64.57	3125	3135	3105	4055	2185	3120	3118.48	1.90	8759	3173	3146	3123	3096	3073	3135	3085	540	935	500	2050	5	1	107916306	3362	9.95	0.48	12	0.08	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	3500	-11.00	20250114	2915	6.86	20250106	4035	-22.80	20240731	2815	10.66	20240419	0.91	N	038500	500	539 억	2053481	N	N	708	N	N
67	20250318	150448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-5	5	-0.16	236281228	75752	54.66	3125	3135	3105	4055	2185	3120	3119.14	1.90	11432	3173	3146	3123	3096	3073	3135	3085	540	935	500	2050	5	1	107916306	3362	9.95	0.48	12	0.07	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	3500	-11.00	20250114	2915	6.86	20250106	4035	-22.80	20240731	2815	10.66	20240419	0.91	N	038500	500	539 억	2053481	N	N	512	N	N
68	20250318	140447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	0	3	0.00	163907815	52470	37.86	3125	3135	3115	4055	2185	3120	3123.84	1.90	8822	3173	3146	3123	3096	3073	3135	3085	540	935	500	2050	5	1	107916306	3367	9.97	0.48	12	0.05	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	3500	-10.86	20250114	2915	7.03	20250106	4035	-22.68	20240731	2815	10.83	20240419	0.91	N	038500	500	539 억	2053481	N	N	512	N	N
69	20250318	130446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	10	2	0.32	132260870	42327	30.54	3125	3135	3115	4055	2185	3120	3124.74	1.90	9294	3173	3146	3123	3096	3073	3135	3085	540	935	500	2050	5	1	107916306	3378	10.00	0.48	12	0.04	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.91	N	038500	500	539 억	2053481	N	N	512	N	N
70	20250318	120446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	5	2	0.16	112904850	36129	26.07	3125	3135	3115	4055	2185	3120	3125.05	1.90	6984	3173	3146	3123	3096	3073	3135	3085	540	935	500	2050	5	1	107916306	3372	9.98	0.48	12	0.03	313.00	6541.00	4035	20240731	-22.55	2815	20240419	11.01	3500	-10.71	20250114	2915	7.20	20250106	4035	-22.55	20240731	2815	11.01	20240419	0.91	N	038500	500	539 억	2053481	N	N	512	N	N
71	20250318	110445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	0	3	0.00	103083585	32988	23.80	3125	3135	3115	4055	2185	3120	3124.88	1.90	5794	3173	3146	3123	3096	3073	3135	3085	540	935	500	2050	5	1	107916306	3367	9.97	0.48	12	0.03	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	3500	-10.86	20250114	2915	7.03	20250106	4035	-22.68	20240731	2815	10.83	20240419	0.91	N	038500	500	539 억	2053481	N	N	512	N	N
72	20250318	100446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	15	2	0.48	69256030	22170	16.00	3125	3135	3115	4055	2185	3120	3123.86	1.90	4152	3173	3146	3123	3096	3073	3135	3085	540	935	500	2050	5	1	107916306	3383	10.02	0.48	12	0.02	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.91	N	038500	500	539 억	2053481	N	N	512	N	N
73	20250318	090447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	10	2	0.32	8704815	2790	2.01	3125	3130	3115	4055	2185	3120	3120.01	1.90	255	3173	3146	3123	3096	3073	3135	3085	540	935	500	2050	5	1	107916306	3378	10.00	0.48	12	0.00	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.91	N	038500	500	539 억	2053481	N	N	512	N	N
74	20250317	160445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	-15	5	-0.48	431640920	138417	160.99	3125	3150	3100	4075	2195	3135	3118.39	1.89	8722	3191	3162	3131	3102	3071	3177	3117	540	940	500	2060	5	1	107916306	3367	9.97	0.48	12	0.13	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	3500	-10.86	20250114	2915	7.03	20250106	4035	-22.68	20240731	2815	10.83	20240419	0.91	N	038500	500	539 억	2040533	N	N	512	N	N
75	20250317	150444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	-15	5	-0.48	402550945	129088	150.14	3125	3150	3100	4075	2195	3135	3118.40	1.89	11080	3191	3162	3131	3102	3071	3177	3117	540	940	500	2060	5	1	107916306	3367	9.97	0.48	12	0.12	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	3500	-10.86	20250114	2915	7.03	20250106	4035	-22.68	20240731	2815	10.83	20240419	0.91	N	038500	500	539 억	2040533	N	N	650	N	N
76	20250317	140445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	-15	5	-0.48	332613790	106616	124.01	3125	3150	3100	4075	2195	3135	3119.71	1.89	15385	3191	3162	3131	3102	3071	3177	3117	540	940	500	2060	5	1	107916306	3367	9.97	0.48	12	0.10	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	3500	-10.86	20250114	2915	7.03	20250106	4035	-22.68	20240731	2815	10.83	20240419	0.91	N	038500	500	539 억	2040533	N	N	650	N	N
77	20250317	130444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-25	5	-0.80	323783610	103781	120.71	3125	3150	3100	4075	2195	3135	3119.85	1.89	16837	3191	3162	3131	3102	3071	3177	3117	540	940	500	2060	5	1	107916306	3356	9.94	0.48	12	0.10	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.91	N	038500	500	539 억	2040533	N	N	650	N	N
78	20250317	120443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-25	5	-0.80	294031850	94213	109.58	3125	3150	3100	4075	2195	3135	3120.90	1.89	17997	3191	3162	3131	3102	3071	3177	3117	540	940	500	2060	5	1	107916306	3356	9.94	0.48	12	0.09	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.91	N	038500	500	539 억	2040533	N	N	650	N	N
79	20250317	110444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-5	5	-0.16	142286835	45441	52.85	3125	3150	3120	4075	2195	3135	3131.23	1.89	-4052	3191	3162	3131	3102	3071	3177	3117	540	940	500	2060	5	1	107916306	3378	10.00	0.48	12	0.04	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.91	N	038500	500	539 억	2040533	N	N	650	N	N
80	20250317	100445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	0	3	0.00	87612480	27972	32.53	3125	3150	3120	4075	2195	3135	3132.13	1.89	5919	3191	3162	3131	3102	3071	3177	3117	540	940	500	2060	5	1	107916306	3383	10.02	0.48	12	0.03	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.91	N	038500	500	539 억	2040533	N	N	650	N	N
81	20250317	090444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	-10	5	-0.32	27044695	8659	10.07	3125	3145	3120	4075	2195	3135	3123.08	1.89	979	3191	3162	3131	3102	3071	3177	3117	540	940	500	2060	5	1	107916306	3372	9.98	0.48	12	0.01	313.00	6541.00	4035	20240731	-22.55	2815	20240419	11.01	3500	-10.71	20250114	2915	7.20	20250106	4035	-22.55	20240731	2815	11.01	20240419	0.91	N	038500	500	539 억	2040533	N	N	650	N	N
82	20250314	160443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	15	2	0.48	267945655	85562	86.51	3100	3160	3100	4055	2185	3120	3131.58	1.90	-4941	3166	3142	3131	3107	3096	3137	3102	540	935	500	2050	5	1	107916306	3383	10.02	0.48	12	0.08	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.91	N	038500	500	539 억	2045498	N	N	650	N	N
83	20250314	150446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	20	2	0.64	225098220	71898	72.70	3100	3160	3100	4055	2185	3120	3130.80	1.90	2544	3166	3142	3131	3107	3096	3137	3102	540	935	500	2050	5	1	107916306	3389	10.03	0.48	12	0.07	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	3500	-10.29	20250114	2915	7.72	20250106	4035	-22.18	20240731	2815	11.55	20240419	0.91	N	038500	500	539 억	2045498	N	N	859	N	N
84	20250314	140443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	15	2	0.48	190444535	60832	61.51	3100	3160	3100	4055	2185	3120	3130.66	1.90	7156	3166	3142	3131	3107	3096	3137	3102	540	935	500	2050	5	1	107916306	3383	10.02	0.48	12	0.06	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.91	N	038500	500	539 억	2045498	N	N	859	N	N
85	20250314	130443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	15	2	0.48	179484500	57333	57.97	3100	3160	3100	4055	2185	3120	3130.56	1.90	7898	3166	3142	3131	3107	3096	3137	3102	540	935	500	2050	5	1	107916306	3383	10.02	0.48	12	0.05	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.91	N	038500	500	539 억	2045498	N	N	859	N	N
86	20250314	120445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	15	2	0.48	148876180	47570	48.10	3100	3160	3100	4055	2185	3120	3129.62	1.90	10893	3166	3142	3131	3107	3096	3137	3102	540	935	500	2050	5	1	107916306	3383	10.02	0.48	12	0.04	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.91	N	038500	500	539 억	2045498	N	N	859	N	N
87	20250314	110443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	10	2	0.32	80980660	25836	26.12	3100	3160	3100	4055	2185	3120	3134.41	1.90	3711	3166	3142	3131	3107	3096	3137	3102	540	935	500	2050	5	1	107916306	3378	10.00	0.48	12	0.02	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.91	N	038500	500	539 억	2045498	N	N	859	N	N
88	20250314	100444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	25	2	0.80	56394685	17986	18.19	3100	3160	3100	4055	2185	3120	3135.48	1.90	3240	3166	3142	3131	3107	3096	3137	3102	540	935	500	2050	5	1	107916306	3394	10.05	0.48	12	0.02	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.91	N	038500	500	539 억	2045498	N	N	859	N	N
89	20250314	090445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	20	2	0.64	17214320	5509	5.57	3100	3155	3100	4055	2185	3120	3124.76	1.90	2675	3166	3142	3131	3107	3096	3137	3102	540	935	500	2050	5	1	107916306	3389	10.03	0.48	12	0.01	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	3500	-10.29	20250114	2915	7.72	20250106	4035	-22.18	20240731	2815	11.55	20240419	0.91	N	038500	500	539 억	2045498	N	N	859	N	N
90	20250313	160440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	-10	5	-0.32	308044148	98113	140.94	3145	3155	3120	4065	2195	3130	3140.52	1.88	-7097	3176	3152	3126	3102	3076	3165	3115	540	935	500	2060	5	1	107916306	3367	9.97	0.48	12	0.09	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	3500	-10.86	20250114	2915	7.03	20250106	4035	-22.68	20240731	2815	10.83	20240419	0.92	N	038500	500	539 억	2031001	N	N	859	N	N
91	20250313	150441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	10	2	0.32	278617253	88690	127.40	3145	3155	3130	4065	2195	3130	3141.47	1.88	-5561	3176	3152	3126	3102	3076	3165	3115	540	935	500	2060	5	1	107916306	3389	10.03	0.48	12	0.08	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	3500	-10.29	20250114	2915	7.72	20250106	4035	-22.18	20240731	2815	11.55	20240419	0.92	N	038500	500	539 억	2031001	N	N	472	N	N
92	20250313	140440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	20	2	0.64	216750393	68966	99.07	3145	3155	3130	4065	2195	3130	3142.86	1.88	-1219	3176	3152	3126	3102	3076	3165	3115	540	935	500	2060	5	1	107916306	3399	10.06	0.48	12	0.06	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	3500	-10.00	20250114	2915	8.06	20250106	4035	-21.93	20240731	2815	11.90	20240419	0.92	N	038500	500	539 억	2031001	N	N	472	N	N
93	20250313	130441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	10	2	0.32	173500419	55210	79.31	3145	3155	3130	4065	2195	3130	3142.55	1.88	1655	3176	3152	3126	3102	3076	3165	3115	540	935	500	2060	5	1	107916306	3389	10.03	0.48	12	0.05	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	3500	-10.29	20250114	2915	7.72	20250106	4035	-22.18	20240731	2815	11.55	20240419	0.92	N	038500	500	539 억	2031001	N	N	472	N	N
94	20250313	120441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	15	2	0.48	135690354	43152	61.99	3145	3155	3135	4065	2195	3130	3144.47	1.88	1589	3176	3152	3126	3102	3076	3165	3115	540	935	500	2060	5	1	107916306	3394	10.05	0.48	12	0.04	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.92	N	038500	500	539 억	2031001	N	N	472	N	N
95	20250313	110441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	15	2	0.48	122037094	38807	55.75	3145	3155	3135	4065	2195	3130	3144.72	1.88	1499	3176	3152	3126	3102	3076	3165	3115	540	935	500	2060	5	1	107916306	3394	10.05	0.48	12	0.04	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.92	N	038500	500	539 억	2031001	N	N	472	N	N
96	20250313	100440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	15	2	0.48	62803949	19964	28.68	3145	3155	3135	4065	2195	3130	3145.86	1.88	-3427	3176	3152	3126	3102	3076	3165	3115	540	935	500	2060	5	1	107916306	3394	10.05	0.48	12	0.02	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.92	N	038500	500	539 억	2031001	N	N	472	N	N
97	20250313	090442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	20	2	0.64	11456467	3639	5.23	3145	3155	3140	4065	2195	3130	3148.25	1.88	1691	3176	3152	3126	3102	3076	3165	3115	540	935	500	2060	5	1	107916306	3399	10.06	0.48	12	0.00	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	3500	-10.00	20250114	2915	8.06	20250106	4035	-21.93	20240731	2815	11.90	20240419	0.92	N	038500	500	539 억	2031001	N	N	472	N	N
98	20250312	160439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	20	2	0.64	215628685	68933	41.53	3100	3150	3100	4040	2180	3110	3128.09	1.88	1047	3166	3137	3096	3067	3026	3152	3082	540	930	500	2050	5	1	107916306	3378	10.00	0.48	12	0.06	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.91	N	038500	500	539 억	2033857	N	N	472	N	N
99	20250312	150439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	20	2	0.64	201980035	64564	38.90	3100	3150	3100	4040	2180	3110	3128.37	1.88	1223	3166	3137	3096	3067	3026	3152	3082	540	930	500	2050	5	1	107916306	3378	10.00	0.48	12	0.06	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.91	N	038500	500	539 억	2033857	N	N	242	N	N
100	20250312	140438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	15	2	0.48	174180732	55668	33.54	3100	3150	3100	4040	2180	3110	3128.92	1.88	3448	3166	3137	3096	3067	3026	3152	3082	540	930	500	2050	5	1	107916306	3372	9.98	0.48	12	0.05	313.00	6541.00	4035	20240731	-22.55	2815	20240419	11.01	3500	-10.71	20250114	2915	7.20	20250106	4035	-22.55	20240731	2815	11.01	20240419	0.91	N	038500	500	539 억	2033857	N	N	242	N	N
101	20250312	130439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	15	2	0.48	146763122	46886	28.25	3100	3150	3100	4040	2180	3110	3130.21	1.88	1024	3166	3137	3096	3067	3026	3152	3082	540	930	500	2050	5	1	107916306	3372	9.98	0.48	12	0.04	313.00	6541.00	4035	20240731	-22.55	2815	20240419	11.01	3500	-10.71	20250114	2915	7.20	20250106	4035	-22.55	20240731	2815	11.01	20240419	0.91	N	038500	500	539 억	2033857	N	N	242	N	N
102	20250312	120440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	30	2	0.96	116500472	37208	22.42	3100	3150	3100	4040	2180	3110	3131.06	1.88	816	3166	3137	3096	3067	3026	3152	3082	540	930	500	2050	5	1	107916306	3389	10.03	0.48	12	0.03	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	3500	-10.29	20250114	2915	7.72	20250106	4035	-22.18	20240731	2815	11.55	20240419	0.91	N	038500	500	539 억	2033857	N	N	242	N	N
103	20250312	110436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	25	2	0.80	102401175	32707	19.71	3100	3150	3100	4040	2180	3110	3130.86	1.88	1819	3166	3137	3096	3067	3026	3152	3082	540	930	500	2050	5	1	107916306	3383	10.02	0.48	12	0.03	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.91	N	038500	500	539 억	2033857	N	N	242	N	N
104	20250312	100438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	20	2	0.64	83141745	26567	16.01	3100	3150	3100	4040	2180	3110	3129.51	1.88	4483	3166	3137	3096	3067	3026	3152	3082	540	930	500	2050	5	1	107916306	3378	10.00	0.48	12	0.02	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.91	N	038500	500	539 억	2033857	N	N	242	N	N
105	20250312	090439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	15	2	0.48	5579100	1785	1.08	3100	3135	3100	4040	2180	3110	3125.55	1.88	-1061	3166	3137	3096	3067	3026	3152	3082	540	930	500	2050	5	1	107916306	3372	9.98	0.48	12	0.00	313.00	6541.00	4035	20240731	-22.55	2815	20240419	11.01	3500	-10.71	20250114	2915	7.20	20250106	4035	-22.55	20240731	2815	11.01	20240419	0.91	N	038500	500	539 억	2033857	N	N	242	N	N
106	20250311	160434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-20	5	-0.64	509885709	164895	152.50	3095	3125	3055	4065	2195	3130	3092.18	1.86	30490	3210	3170	3145	3105	3080	3157	3092	540	935	500	2060	5	1	107916306	3356	9.94	0.48	12	0.15	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.93	N	038500	500	539 억	2003402	N	N	242	N	N
107	20250311	150437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-15	5	-0.48	494321519	159899	147.88	3095	3125	3055	4065	2195	3130	3091.46	1.86	32954	3210	3170	3145	3105	3080	3157	3092	540	935	500	2060	5	1	107916306	3362	9.95	0.48	12	0.15	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	3500	-11.00	20250114	2915	6.86	20250106	4035	-22.80	20240731	2815	10.66	20240419	0.93	N	038500	500	539 억	2003402	N	N	149	N	N
108	20250311	140437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-20	5	-0.64	485558899	157086	145.28	3095	3120	3055	4065	2195	3130	3091.04	1.86	33970	3210	3170	3145	3105	3080	3157	3092	540	935	500	2060	5	1	107916306	3356	9.94	0.48	12	0.15	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.93	N	038500	500	539 억	2003402	N	N	149	N	N
109	20250311	130436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-20	5	-0.64	439700624	142322	131.62	3095	3115	3055	4065	2195	3130	3089.48	1.86	30986	3210	3170	3145	3105	3080	3157	3092	540	935	500	2060	5	1	107916306	3356	9.94	0.48	12	0.13	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	3500	-11.14	20250114	2915	6.69	20250106	4035	-22.92	20240731	2815	10.48	20240419	0.93	N	038500	500	539 억	2003402	N	N	149	N	N
110	20250311	120436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	-25	5	-0.80	407812364	132046	122.12	3095	3115	3055	4065	2195	3130	3088.41	1.86	23925	3210	3170	3145	3105	3080	3157	3092	540	935	500	2060	5	1	107916306	3351	9.92	0.47	12	0.12	313.00	6541.00	4035	20240731	-23.05	2815	20240419	10.30	3500	-11.29	20250114	2915	6.52	20250106	4035	-23.05	20240731	2815	10.30	20240419	0.93	N	038500	500	539 억	2003402	N	N	149	N	N
111	20250311	110436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	-40	5	-1.28	367919029	119158	110.20	3095	3115	3055	4065	2195	3130	3087.66	1.86	23344	3210	3170	3145	3105	3080	3157	3092	540	935	500	2060	5	1	107916306	3335	9.87	0.47	12	0.11	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	0.93	N	038500	500	539 억	2003402	N	N	149	N	N
112	20250311	100436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	-40	5	-1.28	295661790	95721	88.53	3095	3115	3055	4065	2195	3130	3088.79	1.86	24926	3210	3170	3145	3105	3080	3157	3092	540	935	500	2060	5	1	107916306	3335	9.87	0.47	12	0.09	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	0.93	N	038500	500	539 억	2003402	N	N	149	N	N
113	20250311	090437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-50	5	-1.60	74766845	24341	22.51	3095	3095	3055	4065	2195	3130	3071.64	1.86	9856	3210	3170	3145	3105	3080	3157	3092	540	935	500	2060	5	1	107916306	3324	9.84	0.47	12	0.02	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	0.93	N	038500	500	539 억	2003402	N	N	149	N	N
114	20250310	160432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-5	5	-0.16	332707394	105932	95.07	3185	3185	3120	4075	2195	3135	3140.77	1.86	-3042	3228	3181	3143	3096	3058	3205	3120	540	940	500	2060	5	1	107916306	3378	10.00	0.48	12	0.10	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.93	N	038500	500	539 억	2006358	N	N	149	N	N
115	20250310	150435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	5	2	0.16	305319459	97183	87.21	3185	3185	3120	4075	2195	3135	3141.70	1.86	-936	3228	3181	3143	3096	3058	3205	3120	540	940	500	2060	5	1	107916306	3389	10.03	0.48	12	0.09	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	3500	-10.29	20250114	2915	7.72	20250106	4035	-22.18	20240731	2815	11.55	20240419	0.93	N	038500	500	539 억	2006358	N	N	158	N	N
116	20250310	140434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	15	2	0.48	268832024	85570	76.79	3185	3185	3120	4075	2195	3135	3141.66	1.86	4353	3228	3181	3143	3096	3058	3205	3120	540	940	500	2060	5	1	107916306	3399	10.06	0.48	12	0.08	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	3500	-10.00	20250114	2915	8.06	20250106	4035	-21.93	20240731	2815	11.90	20240419	0.93	N	038500	500	539 억	2006358	N	N	158	N	N
117	20250310	130434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	5	2	0.16	240187154	76454	68.61	3185	3185	3120	4075	2195	3135	3141.59	1.86	3232	3228	3181	3143	3096	3058	3205	3120	540	940	500	2060	5	1	107916306	3389	10.03	0.48	12	0.07	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	3500	-10.29	20250114	2915	7.72	20250106	4035	-22.18	20240731	2815	11.55	20240419	0.93	N	038500	500	539 억	2006358	N	N	158	N	N
118	20250310	120433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3142	7	2	0.22	201296593	64069	57.50	3185	3185	3120	4075	2195	3135	3141.87	1.86	6735	3228	3181	3143	3096	3058	3205	3120	540	940	500	2060	5	1	107916306	3391	10.04	0.48	12	0.06	313.00	6541.00	4035	20240731	-22.13	2815	20240419	11.62	3500	-10.23	20250114	2915	7.79	20250106	4035	-22.13	20240731	2815	11.62	20240419	0.93	N	038500	500	539 억	2006358	N	N	158	N	N
119	20250310	110433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	5	2	0.16	188798087	60094	53.93	3185	3185	3120	4075	2195	3135	3141.71	1.86	5610	3228	3181	3143	3096	3058	3205	3120	540	940	500	2060	5	1	107916306	3389	10.03	0.48	12	0.06	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	3500	-10.29	20250114	2915	7.72	20250106	4035	-22.18	20240731	2815	11.55	20240419	0.93	N	038500	500	539 억	2006358	N	N	158	N	N
120	20250310	100434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	10	2	0.32	144864107	46141	41.41	3185	3185	3120	4075	2195	3135	3139.60	1.86	8947	3228	3181	3143	3096	3058	3205	3120	540	940	500	2060	5	1	107916306	3394	10.05	0.48	12	0.04	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.93	N	038500	500	539 억	2006358	N	N	158	N	N
121	20250310	090434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	0	3	0.00	83179150	26510	23.79	3185	3185	3120	4075	2195	3135	3137.65	1.86	9654	3228	3181	3143	3096	3058	3205	3120	540	940	500	2060	5	1	107916306	3383	10.02	0.48	12	0.02	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.93	N	038500	500	539 억	2006358	N	N	158	N	N
122	20250307	160433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	-15	5	-0.48	350901745	111310	146.55	3130	3190	3105	4095	2205	3150	3152.47	1.84	24440	3190	3170	3145	3125	3100	3180	3135	540	945	500	2070	5	1	107916306	3383	10.02	0.48	12	0.10	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.94	N	038500	500	539 억	1981798	N	N	158	N	N
123	20250307	150435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	-15	5	-0.48	331226470	105035	138.29	3130	3190	3105	4095	2205	3150	3153.49	1.84	24963	3190	3170	3145	3125	3100	3180	3135	540	945	500	2070	5	1	107916306	3383	10.02	0.48	12	0.10	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.94	N	038500	500	539 억	1981798	N	N	374	N	N
124	20250307	140433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	-5	5	-0.16	288392582	91351	120.27	3130	3190	3105	4095	2205	3150	3156.97	1.84	24667	3190	3170	3145	3125	3100	3180	3135	540	945	500	2070	5	1	107916306	3394	10.05	0.48	12	0.08	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.94	N	038500	500	539 억	1981798	N	N	374	N	N
125	20250307	130434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	15	2	0.48	260111587	82388	108.47	3130	3190	3105	4095	2205	3150	3157.15	1.84	25830	3190	3170	3145	3125	3100	3180	3135	540	945	500	2070	5	1	107916306	3416	10.11	0.48	12	0.08	313.00	6541.00	4035	20240731	-21.56	2815	20240419	12.43	3500	-9.57	20250114	2915	8.58	20250106	4035	-21.56	20240731	2815	12.43	20240419	0.94	N	038500	500	539 억	1981798	N	N	374	N	N
126	20250307	120435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3170	20	2	0.63	230777220	73105	96.25	3130	3190	3105	4095	2205	3150	3156.79	1.84	23134	3190	3170	3145	3125	3100	3180	3135	540	945	500	2070	5	1	107916306	3421	10.13	0.48	12	0.07	313.00	6541.00	4035	20240731	-21.44	2815	20240419	12.61	3500	-9.43	20250114	2915	8.75	20250106	4035	-21.44	20240731	2815	12.61	20240419	0.94	N	038500	500	539 억	1981798	N	N	374	N	N
127	20250307	110433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	15	2	0.48	163173930	51817	68.22	3130	3170	3105	4095	2205	3150	3149.04	1.84	23030	3190	3170	3145	3125	3100	3180	3135	540	945	500	2070	5	1	107916306	3416	10.11	0.48	12	0.05	313.00	6541.00	4035	20240731	-21.56	2815	20240419	12.43	3500	-9.57	20250114	2915	8.58	20250106	4035	-21.56	20240731	2815	12.43	20240419	0.94	N	038500	500	539 억	1981798	N	N	374	N	N
128	20250307	100431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	0	3	0.00	56201220	17923	23.60	3130	3165	3105	4095	2205	3150	3135.70	1.84	6580	3190	3170	3145	3125	3100	3180	3135	540	945	500	2070	5	1	107916306	3399	10.06	0.48	12	0.02	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	3500	-10.00	20250114	2915	8.06	20250106	4035	-21.93	20240731	2815	11.90	20240419	0.94	N	038500	500	539 억	1981798	N	N	374	N	N
129	20250307	090435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	-30	5	-0.95	9877930	3168	4.17	3130	3135	3105	4095	2205	3150	3118.03	1.84	619	3190	3170	3145	3125	3100	3180	3135	540	945	500	2070	5	1	107916306	3367	9.97	0.48	12	0.00	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	3500	-10.86	20250114	2915	7.03	20250106	4035	-22.68	20240731	2815	10.83	20240419	0.94	N	038500	500	539 억	1981798	N	N	374	N	N
130	20250306	160432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	15	2	0.48	238986616	75953	69.23	3125	3165	3120	4075	2195	3135	3146.51	1.84	-203	3208	3171	3113	3076	3018	3190	3095	540	940	500	2060	5	1	107916306	3399	10.06	0.48	12	0.07	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	3500	-10.00	20250114	2915	8.06	20250106	4035	-21.93	20240731	2815	11.90	20240419	0.96	N	038500	500	539 억	1981651	N	N	374	N	N
131	20250306	150431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	15	2	0.48	226506631	71979	65.61	3125	3165	3120	4075	2195	3135	3146.84	1.84	-1990	3208	3171	3113	3076	3018	3190	3095	540	940	500	2060	5	1	107916306	3399	10.06	0.48	12	0.07	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	3500	-10.00	20250114	2915	8.06	20250106	4035	-21.93	20240731	2815	11.90	20240419	0.96	N	038500	500	539 억	1981651	N	N	1839	N	N
132	20250306	140430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	20	2	0.64	184400161	58580	53.40	3125	3165	3120	4075	2195	3135	3147.83	1.84	-1423	3208	3171	3113	3076	3018	3190	3095	540	940	500	2060	5	1	107916306	3405	10.08	0.48	12	0.05	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	3500	-9.86	20250114	2915	8.23	20250106	4035	-21.81	20240731	2815	12.08	20240419	0.96	N	038500	500	539 억	1981651	N	N	1839	N	N
133	20250306	130430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	15	2	0.48	141033596	44839	40.87	3125	3165	3120	4075	2195	3135	3145.33	1.84	1935	3208	3171	3113	3076	3018	3190	3095	540	940	500	2060	5	1	107916306	3399	10.06	0.48	12	0.04	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	3500	-10.00	20250114	2915	8.06	20250106	4035	-21.93	20240731	2815	11.90	20240419	0.96	N	038500	500	539 억	1981651	N	N	1839	N	N
134	20250306	120431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	15	2	0.48	117112687	37263	33.97	3125	3160	3120	4075	2195	3135	3142.87	1.84	3610	3208	3171	3113	3076	3018	3190	3095	540	940	500	2060	5	1	107916306	3399	10.06	0.48	12	0.03	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	3500	-10.00	20250114	2915	8.06	20250106	4035	-21.93	20240731	2815	11.90	20240419	0.96	N	038500	500	539 억	1981651	N	N	1839	N	N
135	20250306	110429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	10	2	0.32	91545190	29150	26.57	3125	3160	3120	4075	2195	3135	3140.49	1.84	5801	3208	3171	3113	3076	3018	3190	3095	540	940	500	2060	5	1	107916306	3394	10.05	0.48	12	0.03	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.96	N	038500	500	539 억	1981651	N	N	1839	N	N
136	20250306	100431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	10	2	0.32	75234600	23957	21.84	3125	3160	3120	4075	2195	3135	3140.40	1.84	3535	3208	3171	3113	3076	3018	3190	3095	540	940	500	2060	5	1	107916306	3394	10.05	0.48	12	0.02	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.96	N	038500	500	539 억	1981651	N	N	1839	N	N
137	20250306	090433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	10	2	0.32	617085	197	0.18	3125	3145	3125	4075	2195	3135	3132.41	1.84	-35	3208	3171	3113	3076	3018	3190	3095	540	940	500	2060	5	1	107916306	3394	10.05	0.48	12	0.00	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.96	N	038500	500	539 억	1981651	N	N	1839	N	N
138	20250305	160427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	80	2	2.62	341191102	109448	52.73	3055	3150	3055	3970	2140	3055	3117.38	1.79	42871	3115	3085	3060	3030	3005	3072	3017	540	915	500	2010	5	1	107916306	3383	10.02	0.48	12	0.10	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	3500	-10.43	20250114	2915	7.55	20250106	4035	-22.30	20240731	2815	11.37	20240419	0.99	N	038500	500	539 억	1936721	N	N	1839	N	N
139	20250305	150428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	90	2	2.95	325425327	104429	50.31	3055	3150	3055	3970	2140	3055	3116.24	1.79	42111	3115	3085	3060	3030	3005	3072	3017	540	915	500	2010	5	1	107916306	3394	10.05	0.48	12	0.10	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.99	N	038500	500	539 억	1936721	N	N	652	N	N
140	20250305	140426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	90	2	2.95	294645837	94639	45.60	3055	3145	3055	3970	2140	3055	3113.37	1.79	37834	3115	3085	3060	3030	3005	3072	3017	540	915	500	2010	5	1	107916306	3394	10.05	0.48	12	0.09	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3500	-10.14	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.99	N	038500	500	539 억	1936721	N	N	652	N	N
141	20250305	130425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	75	2	2.45	236139387	75972	36.60	3055	3135	3055	3970	2140	3055	3108.24	1.79	27253	3115	3085	3060	3030	3005	3072	3017	540	915	500	2010	5	1	107916306	3378	10.00	0.48	12	0.07	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.99	N	038500	500	539 억	1936721	N	N	652	N	N
142	20250305	120428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	65	2	2.13	206289612	66427	32.00	3055	3135	3055	3970	2140	3055	3105.51	1.79	21261	3115	3085	3060	3030	3005	3072	3017	540	915	500	2010	5	1	107916306	3367	9.97	0.48	12	0.06	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	3500	-10.86	20250114	2915	7.03	20250106	4035	-22.68	20240731	2815	10.83	20240419	0.99	N	038500	500	539 억	1936721	N	N	652	N	N
143	20250305	110425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	45	2	1.47	86952817	28132	13.55	3055	3110	3055	3970	2140	3055	3090.89	1.79	7569	3115	3085	3060	3030	3005	3072	3017	540	915	500	2010	5	1	107916306	3345	9.90	0.47	12	0.03	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	3500	-11.43	20250114	2915	6.35	20250106	4035	-23.17	20240731	2815	10.12	20240419	0.99	N	038500	500	539 억	1936721	N	N	652	N	N
144	20250305	100428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	35	2	1.15	32820772	10665	5.14	3055	3095	3055	3970	2140	3055	3077.43	1.79	2662	3115	3085	3060	3030	3005	3072	3017	540	915	500	2010	5	1	107916306	3335	9.87	0.47	12	0.01	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	0.99	N	038500	500	539 억	1936721	N	N	652	N	N
145	20250305	090425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	25	2	0.82	4118560	1345	0.65	3055	3080	3055	3970	2140	3055	3062.13	1.79	390	3115	3085	3060	3030	3005	3072	3017	540	915	500	2010	5	1	107916306	3324	9.84	0.47	12	0.00	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	0.99	N	038500	500	539 억	1936721	N	N	652	N	N
146	20250304	160423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-55	5	-1.77	629312279	206019	120.73	3090	3090	3035	4040	2180	3110	3054.63	1.78	18630	3200	3155	3115	3070	3030	3135	3050	540	930	500	2050	5	1	107916306	3297	9.76	0.47	12	0.19	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	3500	-12.71	20250114	2915	4.80	20250106	4035	-24.29	20240731	2815	8.53	20240419	0.99	N	038500	500	539 억	1919177	N	N	652	N	N
147	20250304	150420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-40	5	-1.29	587932775	192494	112.80	3090	3090	3035	4040	2180	3110	3054.29	1.78	15494	3200	3155	3115	3070	3030	3135	3050	540	930	500	2050	5	1	107916306	3313	9.81	0.47	12	0.18	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	3500	-12.29	20250114	2915	5.32	20250106	4035	-23.92	20240731	2815	9.06	20240419	0.99	N	038500	500	539 억	1919177	N	N	62	N	N
148	20250304	140422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-55	5	-1.77	501823440	164365	96.32	3090	3090	3035	4040	2180	3110	3053.10	1.78	4089	3200	3155	3115	3070	3030	3135	3050	540	930	500	2050	5	1	107916306	3297	9.76	0.47	12	0.15	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	3500	-12.71	20250114	2915	4.80	20250106	4035	-24.29	20240731	2815	8.53	20240419	0.99	N	038500	500	539 억	1919177	N	N	62	N	N
149	20250304	130422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-50	5	-1.61	451786395	148012	86.73	3090	3090	3035	4040	2180	3110	3052.36	1.78	-2014	3200	3155	3115	3070	3030	3135	3050	540	930	500	2050	5	1	107916306	3302	9.78	0.47	12	0.14	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	0.99	N	038500	500	539 억	1919177	N	N	62	N	N
150	20250304	120419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-50	5	-1.61	412419285	135133	79.19	3090	3090	3035	4040	2180	3110	3051.95	1.78	-4899	3200	3155	3115	3070	3030	3135	3050	540	930	500	2050	5	1	107916306	3302	9.78	0.47	12	0.13	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	0.99	N	038500	500	539 억	1919177	N	N	62	N	N
151	20250304	110422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-55	5	-1.77	333621790	109317	64.06	3090	3090	3035	4040	2180	3110	3051.87	1.78	-13882	3200	3155	3115	3070	3030	3135	3050	540	930	500	2050	5	1	107916306	3297	9.76	0.47	12	0.10	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	3500	-12.71	20250114	2915	4.80	20250106	4035	-24.29	20240731	2815	8.53	20240419	0.99	N	038500	500	539 억	1919177	N	N	62	N	N
152	20250304	100419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-60	5	-1.93	210313850	68910	40.38	3090	3090	3035	4040	2180	3110	3052.01	1.78	-9148	3200	3155	3115	3070	3030	3135	3050	540	930	500	2050	5	1	107916306	3291	9.74	0.47	12	0.06	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	3500	-12.86	20250114	2915	4.63	20250106	4035	-24.41	20240731	2815	8.35	20240419	0.99	N	038500	500	539 억	1919177	N	N	62	N	N
153	20250304	090418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-55	5	-1.77	22823955	7439	4.36	3090	3090	3050	4040	2180	3110	3068.15	1.78	-3425	3200	3155	3115	3070	3030	3135	3050	540	930	500	2050	5	1	107916306	3297	9.76	0.47	12	0.01	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	3500	-12.71	20250114	2915	4.80	20250106	4035	-24.29	20240731	2815	8.53	20240419	0.99	N	038500	500	539 억	1919177	N	N	62	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History