KissMeData/238090/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161044	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4055	20	2	0.50	45940660	11298	18.12	3965	4120	3960	5240	2825	4035	4066.26	1.17	-1835	4295	4165	3965	3835	3635	4230	3900	122	1205	500	2660	5	1	23541303	955	-6.97	0.77	12	0.05	-582.00	5287.00	5270	20231128	-23.06	2100	20230726	93.10	4820	-15.87	20240105	3190	27.12	20240201	5270	-23.06	20231128	2100	93.10	20230726	0.50	N	238090	500	122 억	274336	N	N	N	N
3	20240628	151057	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4065	30	2	0.74	44687825	10990	17.62	3965	4120	3960	5240	2825	4035	4066.23	1.17	-1831	4295	4165	3965	3835	3635	4230	3900	122	1205	500	2660	5	1	23541303	957	-6.98	0.77	12	0.05	-582.00	5287.00	5270	20231128	-22.87	2100	20230726	93.57	4820	-15.66	20240105	3190	27.43	20240201	5270	-22.87	20231128	2100	93.57	20230726	0.50	N	238090	500	122 억	274336	N	N	N	N
4	20240628	141056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4075	40	2	0.99	25096875	6173	9.90	3965	4120	3960	5240	2825	4035	4065.59	1.17	-694	4295	4165	3965	3835	3635	4230	3900	122	1205	500	2660	5	1	23541303	959	-7.00	0.77	12	0.03	-582.00	5287.00	5270	20231128	-22.68	2100	20230726	94.05	4820	-15.46	20240105	3190	27.74	20240201	5270	-22.68	20231128	2100	94.05	20230726	0.50	N	238090	500	122 억	274336	N	N	N	N
5	20240628	131055	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4090	55	2	1.36	22738890	5595	8.97	3965	4120	3960	5240	2825	4035	4064.14	1.17	-159	4295	4165	3965	3835	3635	4230	3900	122	1205	500	2660	5	1	23541303	963	-7.03	0.77	12	0.02	-582.00	5287.00	5270	20231128	-22.39	2100	20230726	94.76	4820	-15.15	20240105	3190	28.21	20240201	5270	-22.39	20231128	2100	94.76	20230726	0.50	N	238090	500	122 억	274336	N	N	N	N
6	20240628	121053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4090	55	2	1.36	21784825	5362	8.60	3965	4120	3960	5240	2825	4035	4062.82	1.17	-145	4295	4165	3965	3835	3635	4230	3900	122	1205	500	2660	5	1	23541303	963	-7.03	0.77	12	0.02	-582.00	5287.00	5270	20231128	-22.39	2100	20230726	94.76	4820	-15.15	20240105	3190	28.21	20240201	5270	-22.39	20231128	2100	94.76	20230726	0.50	N	238090	500	122 억	274336	N	N	N	N
7	20240628	111035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4080	45	2	1.12	20307100	5001	8.02	3965	4120	3960	5240	2825	4035	4060.61	1.17	-134	4295	4165	3965	3835	3635	4230	3900	122	1205	500	2660	5	1	23541303	960	-7.01	0.77	12	0.02	-582.00	5287.00	5270	20231128	-22.58	2100	20230726	94.29	4820	-15.35	20240105	3190	27.90	20240201	5270	-22.58	20231128	2100	94.29	20230726	0.50	N	238090	500	122 억	274336	N	N	N	N
8	20240628	101032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4035	0	3	0.00	3767825	946	1.52	3965	4035	3960	5240	2825	4035	3982.90	1.17	0	4295	4165	3965	3835	3635	4230	3900	122	1205	500	2660	5	1	23541303	950	-6.93	0.76	12	0.00	-582.00	5287.00	5270	20231128	-23.43	2100	20230726	92.14	4820	-16.29	20240105	3190	26.49	20240201	5270	-23.43	20231128	2100	92.14	20230726	0.50	N	238090	500	122 억	274336	N	N	N	N
9	20240628	091035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3970	-65	5	-1.61	1495680	377	0.60	3965	3975	3965	5240	2825	4035	3967.32	1.17	37	4295	4165	3965	3835	3635	4230	3900	122	1205	500	2660	5	1	23541303	935	-6.82	0.75	12	0.00	-582.00	5287.00	5270	20231128	-24.67	2100	20230726	89.05	4820	-17.63	20240105	3190	24.45	20240201	5270	-24.67	20231128	2100	89.05	20230726	0.50	N	238090	500	122 억	274336	N	N	N	N
10	20240627	161027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4035	70	2	1.77	249945490	62366	45.67	3990	4095	3765	5150	2780	3965	4007.72	1.13	8069	4161	4062	3866	3767	3571	4112	3817	122	1185	500	2610	5	1	23541303	950	-6.93	0.76	12	0.26	-582.00	5287.00	5270	20231128	-23.43	2100	20230726	92.14	4820	-16.29	20240105	3190	26.49	20240201	5270	-23.43	20231128	2100	92.14	20230726	0.46	N	238090	500	122 억	266445	N	N	N	N
11	20240627	151034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4035	70	2	1.77	238044740	59414	43.51	3990	4095	3765	5150	2780	3965	4006.54	1.13	7841	4161	4062	3866	3767	3571	4112	3817	122	1185	500	2610	5	1	23541303	950	-6.93	0.76	12	0.25	-582.00	5287.00	5270	20231128	-23.43	2100	20230726	92.14	4820	-16.29	20240105	3190	26.49	20240201	5270	-23.43	20231128	2100	92.14	20230726	0.46	N	238090	500	122 억	266445	N	N	N	N
12	20240627	141031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4070	105	2	2.65	224337840	56023	41.02	3990	4095	3765	5150	2780	3965	4004.39	1.13	6731	4161	4062	3866	3767	3571	4112	3817	122	1185	500	2610	5	1	23541303	958	-6.99	0.77	12	0.24	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.46	N	238090	500	122 억	266445	N	N	N	N
13	20240627	131031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4055	90	2	2.27	191174830	47863	35.05	3990	4070	3765	5150	2780	3965	3994.21	1.13	7054	4161	4062	3866	3767	3571	4112	3817	122	1185	500	2610	5	1	23541303	955	-6.97	0.77	12	0.20	-582.00	5287.00	5270	20231128	-23.06	2100	20230726	93.10	4820	-15.87	20240105	3190	27.12	20240201	5270	-23.06	20231128	2100	93.10	20230726	0.46	N	238090	500	122 억	266445	N	N	N	N
14	20240627	121033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4040	75	2	1.89	149963815	37715	27.62	3990	4045	3765	5150	2780	3965	3976.24	1.13	7267	4161	4062	3866	3767	3571	4112	3817	122	1185	500	2610	5	1	23541303	951	-6.94	0.76	12	0.16	-582.00	5287.00	5270	20231128	-23.34	2100	20230726	92.38	4820	-16.18	20240105	3190	26.65	20240201	5270	-23.34	20231128	2100	92.38	20230726	0.46	N	238090	500	122 억	266445	N	N	N	N
15	20240627	111033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3965	0	3	0.00	134929345	33984	24.88	3990	4025	3765	5150	2780	3965	3970.38	1.13	7834	4161	4062	3866	3767	3571	4112	3817	122	1185	500	2610	5	1	23541303	933	-6.81	0.75	12	0.14	-582.00	5287.00	5270	20231128	-24.76	2100	20230726	88.81	4820	-17.74	20240105	3190	24.29	20240201	5270	-24.76	20231128	2100	88.81	20230726	0.46	N	238090	500	122 억	266445	N	N	N	N
16	20240627	101032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3995	30	2	0.76	90681840	22945	16.80	3990	3995	3765	5150	2780	3965	3952.14	1.13	9193	4161	4062	3866	3767	3571	4112	3817	122	1185	500	2610	5	1	23541303	940	-6.86	0.76	12	0.10	-582.00	5287.00	5270	20231128	-24.19	2100	20230726	90.24	4820	-17.12	20240105	3190	25.24	20240201	5270	-24.19	20231128	2100	90.24	20230726	0.46	N	238090	500	122 억	266445	N	N	N	N
17	20240627	091032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3925	-40	5	-1.01	19715820	5032	3.68	3990	3990	3765	5150	2780	3965	3918.09	1.13	-425	4161	4062	3866	3767	3571	4112	3817	122	1185	500	2610	5	1	23541303	924	-6.74	0.74	12	0.02	-582.00	5287.00	5270	20231128	-25.52	2100	20230726	86.90	4820	-18.57	20240105	3190	23.04	20240201	5270	-25.52	20231128	2100	86.90	20230726	0.46	N	238090	500	122 억	266445	N	N	N	N
18	20240626	161028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3965	225	2	6.02	528091210	136556	128.59	3670	3965	3670	4860	2620	3740	3867.06	1.00	32133	3973	3856	3623	3506	3273	3915	3565	122	1120	500	2460	5	1	23541303	933	-6.81	0.75	12	0.58	-582.00	5287.00	5270	20231128	-24.76	2100	20230726	88.81	4820	-17.74	20240105	3190	24.29	20240201	5270	-24.76	20231128	2100	88.81	20230726	0.49	N	238090	500	122 억	234817	N	N	N	N
19	20240626	151032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3925	185	2	4.95	505365520	130812	123.18	3670	3945	3670	4860	2620	3740	3863.30	1.00	32746	3973	3856	3623	3506	3273	3915	3565	122	1120	500	2460	5	1	23541303	924	-6.74	0.74	12	0.56	-582.00	5287.00	5270	20231128	-25.52	2100	20230726	86.90	4820	-18.57	20240105	3190	23.04	20240201	5270	-25.52	20231128	2100	86.90	20230726	0.49	N	238090	500	122 억	234817	N	N	N	N
20	20240626	141029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3870	130	2	3.48	399739045	103838	97.78	3670	3905	3670	4860	2620	3740	3849.64	1.00	24179	3973	3856	3623	3506	3273	3915	3565	122	1120	500	2460	5	1	23541303	911	-6.65	0.73	12	0.44	-582.00	5287.00	5270	20231128	-26.57	2100	20230726	84.29	4820	-19.71	20240105	3190	21.32	20240201	5270	-26.57	20231128	2100	84.29	20230726	0.49	N	238090	500	122 억	234817	N	N	N	N
21	20240626	131030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3845	105	2	2.81	350506800	91065	85.76	3670	3905	3670	4860	2620	3740	3848.97	1.00	16672	3973	3856	3623	3506	3273	3915	3565	122	1120	500	2460	5	1	23541303	905	-6.61	0.73	12	0.39	-582.00	5287.00	5270	20231128	-27.04	2100	20230726	83.10	4820	-20.23	20240105	3190	20.53	20240201	5270	-27.04	20231128	2100	83.10	20230726	0.49	N	238090	500	122 억	234817	N	N	N	N
22	20240626	121029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3870	130	2	3.48	273132455	71148	67.00	3670	3900	3670	4860	2620	3740	3838.93	1.00	14647	3973	3856	3623	3506	3273	3915	3565	122	1120	500	2460	5	1	23541303	911	-6.65	0.73	12	0.30	-582.00	5287.00	5270	20231128	-26.57	2100	20230726	84.29	4820	-19.71	20240105	3190	21.32	20240201	5270	-26.57	20231128	2100	84.29	20230726	0.49	N	238090	500	122 억	234817	N	N	N	N
23	20240626	111030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3885	145	2	3.88	207922960	54264	51.10	3670	3900	3670	4860	2620	3740	3831.69	1.00	12730	3973	3856	3623	3506	3273	3915	3565	122	1120	500	2460	5	1	23541303	915	-6.68	0.73	12	0.23	-582.00	5287.00	5270	20231128	-26.28	2100	20230726	85.00	4820	-19.40	20240105	3190	21.79	20240201	5270	-26.28	20231128	2100	85.00	20230726	0.49	N	238090	500	122 억	234817	N	N	N	N
24	20240626	101028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3870	130	2	3.48	139302035	36588	34.45	3670	3870	3670	4860	2620	3740	3807.31	1.00	13029	3973	3856	3623	3506	3273	3915	3565	122	1120	500	2460	5	1	23541303	911	-6.65	0.73	12	0.16	-582.00	5287.00	5270	20231128	-26.57	2100	20230726	84.29	4820	-19.71	20240105	3190	21.32	20240201	5270	-26.57	20231128	2100	84.29	20230726	0.49	N	238090	500	122 억	234817	N	N	N	N
25	20240626	091030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3740	0	3	0.00	17904680	4791	4.51	3670	3740	3670	4860	2620	3740	3737.15	1.00	-378	3973	3856	3623	3506	3273	3915	3565	122	1120	500	2460	5	1	23541303	880	-6.43	0.71	12	0.02	-582.00	5287.00	5270	20231128	-29.03	2100	20230726	78.10	4820	-22.41	20240105	3190	17.24	20240201	5270	-29.03	20231128	2100	78.10	20230726	0.49	N	238090	500	122 억	234817	N	N	N	N
26	20240625	161027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3740	180	2	5.06	375563470	106190	285.53	3555	3740	3390	4625	2495	3560	3536.71	1.02	-4262	3763	3661	3538	3436	3313	3600	3375	122	1065	500	2340	5	1	23541303	880	-6.43	0.71	12	0.45	-582.00	5287.00	5270	20231128	-29.03	2100	20230726	78.10	4820	-22.41	20240105	3190	17.24	20240201	5270	-29.03	20231128	2100	78.10	20230726	0.49	N	238090	500	122 억	239170	N	N	N	N
27	20240625	151025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3655	95	2	2.67	339635655	96497	259.46	3555	3695	3390	4625	2495	3560	3519.65	1.02	-2276	3763	3661	3538	3436	3313	3600	3375	122	1065	500	2340	5	1	23541303	860	-6.28	0.69	12	0.41	-582.00	5287.00	5270	20231128	-30.65	2100	20230726	74.05	4820	-24.17	20240105	3190	14.58	20240201	5270	-30.65	20231128	2100	74.05	20230726	0.49	N	238090	500	122 억	239170	N	N	N	N
28	20240625	141028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3605	45	2	1.26	83612380	23769	63.91	3555	3605	3445	4625	2495	3560	3517.71	1.02	-4219	3763	3661	3538	3436	3313	3600	3375	122	1065	500	2340	5	1	23541303	849	-6.19	0.68	12	0.10	-582.00	5287.00	5270	20231128	-31.59	2100	20230726	71.67	4820	-25.21	20240105	3190	13.01	20240201	5270	-31.59	20231128	2100	71.67	20230726	0.49	N	238090	500	122 억	239170	N	N	N	N
29	20240625	131029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3480	-80	5	-2.25	28668970	8246	22.17	3555	3555	3445	4625	2495	3560	3476.71	1.02	-1258	3763	3661	3538	3436	3313	3600	3375	122	1065	500	2340	5	1	23541303	819	-5.98	0.66	12	0.04	-582.00	5287.00	5270	20231128	-33.97	2100	20230726	65.71	4820	-27.80	20240105	3190	9.09	20240201	5270	-33.97	20231128	2100	65.71	20230726	0.49	N	238090	500	122 억	239170	N	N	N	N
30	20240625	121031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3455	-105	5	-2.95	26538210	7633	20.52	3555	3555	3445	4625	2495	3560	3476.77	1.02	-930	3763	3661	3538	3436	3313	3600	3375	122	1065	500	2340	5	1	23541303	813	-5.94	0.65	12	0.03	-582.00	5287.00	5270	20231128	-34.44	2100	20230726	64.52	4820	-28.32	20240105	3190	8.31	20240201	5270	-34.44	20231128	2100	64.52	20230726	0.49	N	238090	500	122 억	239170	N	N	N	N
31	20240625	111029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3445	-115	5	-3.23	25338215	7286	19.59	3555	3555	3445	4625	2495	3560	3477.66	1.02	-804	3763	3661	3538	3436	3313	3600	3375	122	1065	500	2340	5	1	23541303	811	-5.92	0.65	12	0.03	-582.00	5287.00	5270	20231128	-34.63	2100	20230726	64.05	4820	-28.53	20240105	3190	7.99	20240201	5270	-34.63	20231128	2100	64.05	20230726	0.49	N	238090	500	122 억	239170	N	N	N	N
32	20240625	101027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3470	-90	5	-2.53	21396645	6143	16.52	3555	3555	3445	4625	2495	3560	3483.09	1.02	-578	3763	3661	3538	3436	3313	3600	3375	122	1065	500	2340	5	1	23541303	817	-5.96	0.66	12	0.03	-582.00	5287.00	5270	20231128	-34.16	2100	20230726	65.24	4820	-28.01	20240105	3190	8.78	20240201	5270	-34.16	20231128	2100	65.24	20230726	0.49	N	238090	500	122 억	239170	N	N	N	N
33	20240625	091028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3490	-70	5	-1.97	11642395	3323	8.93	3555	3555	3460	4625	2495	3560	3503.58	1.02	-672	3763	3661	3538	3436	3313	3600	3375	122	1065	500	2340	5	1	23541303	822	-6.00	0.66	12	0.01	-582.00	5287.00	5270	20231128	-33.78	2100	20230726	66.19	4820	-27.59	20240105	3190	9.40	20240201	5270	-33.78	20231128	2100	66.19	20230726	0.49	N	238090	500	122 억	239170	N	N	N	N
34	20240624	161027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3560	-40	5	-1.11	130865895	37176	178.94	3580	3640	3415	4680	2520	3600	3520.17	1.04	-6639	3670	3635	3585	3550	3500	3610	3525	122	1080	500	2370	5	1	23541303	838	-6.12	0.67	12	0.16	-582.00	5287.00	5270	20231128	-32.45	2100	20230726	69.52	4820	-26.14	20240105	3190	11.60	20240201	5270	-32.45	20231128	2100	69.52	20230726	0.50	N	238090	500	122 억	245809	N	N	N	N
35	20240624	151024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3510	-90	5	-2.50	119466270	34000	163.65	3580	3640	3415	4680	2520	3600	3513.71	1.04	-5575	3670	3635	3585	3550	3500	3610	3525	122	1080	500	2370	5	1	23541303	826	-6.03	0.66	12	0.14	-582.00	5287.00	5270	20231128	-33.40	2100	20230726	67.14	4820	-27.18	20240105	3190	10.03	20240201	5270	-33.40	20231128	2100	67.14	20230726	0.50	N	238090	500	122 억	245809	N	N	N	N
36	20240624	141025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3495	-105	5	-2.92	61240045	17473	84.10	3580	3580	3415	4680	2520	3600	3504.84	1.04	-3346	3670	3635	3585	3550	3500	3610	3525	122	1080	500	2370	5	1	23541303	823	-6.01	0.66	12	0.07	-582.00	5287.00	5270	20231128	-33.68	2100	20230726	66.43	4820	-27.49	20240105	3190	9.56	20240201	5270	-33.68	20231128	2100	66.43	20230726	0.50	N	238090	500	122 억	245809	N	N	N	N
37	20240624	131023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3520	-80	5	-2.22	48321710	13813	66.49	3580	3580	3415	4680	2520	3600	3498.28	1.04	-2202	3670	3635	3585	3550	3500	3610	3525	122	1080	500	2370	5	1	23541303	829	-6.05	0.67	12	0.06	-582.00	5287.00	5270	20231128	-33.21	2100	20230726	67.62	4820	-26.97	20240105	3190	10.34	20240201	5270	-33.21	20231128	2100	67.62	20230726	0.50	N	238090	500	122 억	245809	N	N	N	N
38	20240624	121025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3460	-140	5	-3.89	36260240	10322	49.68	3580	3580	3415	4680	2520	3600	3512.91	1.04	-1957	3670	3635	3585	3550	3500	3610	3525	122	1080	500	2370	5	1	23541303	815	-5.95	0.65	12	0.04	-582.00	5287.00	5270	20231128	-34.35	2100	20230726	64.76	4820	-28.22	20240105	3190	8.46	20240201	5270	-34.35	20231128	2100	64.76	20230726	0.50	N	238090	500	122 억	245809	N	N	N	N
39	20240624	111026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3490	-110	5	-3.06	27747420	7869	37.88	3580	3580	3415	4680	2520	3600	3526.17	1.04	-1714	3670	3635	3585	3550	3500	3610	3525	122	1080	500	2370	5	1	23541303	822	-6.00	0.66	12	0.03	-582.00	5287.00	5270	20231128	-33.78	2100	20230726	66.19	4820	-27.59	20240105	3190	9.40	20240201	5270	-33.78	20231128	2100	66.19	20230726	0.50	N	238090	500	122 억	245809	N	N	N	N
40	20240624	101025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3530	-70	5	-1.94	22386350	6341	30.52	3580	3580	3415	4680	2520	3600	3530.41	1.04	-1142	3670	3635	3585	3550	3500	3610	3525	122	1080	500	2370	5	1	23541303	831	-6.07	0.67	12	0.03	-582.00	5287.00	5270	20231128	-33.02	2100	20230726	68.10	4820	-26.76	20240105	3190	10.66	20240201	5270	-33.02	20231128	2100	68.10	20230726	0.50	N	238090	500	122 억	245809	N	N	N	N
41	20240624	091025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3580	-20	5	-0.56	1177820	329	1.58	3580	3580	3580	4680	2520	3600	3580.00	1.04	-27	3670	3635	3585	3550	3500	3610	3525	122	1080	500	2370	5	1	23541303	843	-6.15	0.68	12	0.00	-582.00	5287.00	5270	20231128	-32.07	2100	20230726	70.48	4820	-25.73	20240105	3190	12.23	20240201	5270	-32.07	20231128	2100	70.48	20230726	0.50	N	238090	500	122 억	245809	N	N	N	N
42	20240621	160951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3600	0	3	0.00	73775890	20676	128.98	3605	3620	3535	4680	2520	3600	3568.19	1.07	-6002	3763	3681	3628	3546	3493	3655	3520	122	1080	500	2370	5	1	23541303	847	-6.19	0.68	12	0.09	-582.00	5287.00	5270	20231128	-31.69	2100	20230726	71.43	4820	-25.31	20240105	3190	12.85	20240201	5270	-31.69	20231128	2100	71.43	20230726	0.59	N	238090	500	122 억	251811	N	N	N	N
43	20240621	150951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3570	-30	5	-0.83	64356230	18058	112.65	3605	3605	3535	4680	2520	3600	3563.86	1.07	-5638	3763	3681	3628	3546	3493	3655	3520	122	1080	500	2370	5	1	23541303	840	-6.13	0.68	12	0.08	-582.00	5287.00	5270	20231128	-32.26	2100	20230726	70.00	4820	-25.93	20240105	3190	11.91	20240201	5270	-32.26	20231128	2100	70.00	20230726	0.59	N	238090	500	122 억	251811	N	N	N	N
44	20240621	140949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3560	-40	5	-1.11	58941330	16531	103.13	3605	3605	3535	4680	2520	3600	3565.50	1.07	-5736	3763	3681	3628	3546	3493	3655	3520	122	1080	500	2370	5	1	23541303	838	-6.12	0.67	12	0.07	-582.00	5287.00	5270	20231128	-32.45	2100	20230726	69.52	4820	-26.14	20240105	3190	11.60	20240201	5270	-32.45	20231128	2100	69.52	20230726	0.59	N	238090	500	122 억	251811	N	N	N	N
45	20240621	130951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3550	-50	5	-1.39	39898190	11195	69.84	3605	3605	3540	4680	2520	3600	3563.93	1.07	-4208	3763	3681	3628	3546	3493	3655	3520	122	1080	500	2370	5	1	23541303	836	-6.10	0.67	12	0.05	-582.00	5287.00	5270	20231128	-32.64	2100	20230726	69.05	4820	-26.35	20240105	3190	11.29	20240201	5270	-32.64	20231128	2100	69.05	20230726	0.59	N	238090	500	122 억	251811	N	N	N	N
46	20240621	120954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3545	-55	5	-1.53	26434280	7417	46.27	3605	3605	3540	4680	2520	3600	3564.01	1.07	-3167	3763	3681	3628	3546	3493	3655	3520	122	1080	500	2370	5	1	23541303	835	-6.09	0.67	12	0.03	-582.00	5287.00	5270	20231128	-32.73	2100	20230726	68.81	4820	-26.45	20240105	3190	11.13	20240201	5270	-32.73	20231128	2100	68.81	20230726	0.59	N	238090	500	122 억	251811	N	N	N	N
47	20240621	110951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3550	-50	5	-1.39	22548245	6322	39.44	3605	3605	3540	4680	2520	3600	3566.63	1.07	-2812	3763	3681	3628	3546	3493	3655	3520	122	1080	500	2370	5	1	23541303	836	-6.10	0.67	12	0.03	-582.00	5287.00	5270	20231128	-32.64	2100	20230726	69.05	4820	-26.35	20240105	3190	11.29	20240201	5270	-32.64	20231128	2100	69.05	20230726	0.59	N	238090	500	122 억	251811	N	N	N	N
48	20240621	100947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3575	-25	5	-0.69	17430545	4880	30.44	3605	3605	3545	4680	2520	3600	3571.83	1.07	-2017	3763	3681	3628	3546	3493	3655	3520	122	1080	500	2370	5	1	23541303	842	-6.14	0.68	12	0.02	-582.00	5287.00	5270	20231128	-32.16	2100	20230726	70.24	4820	-25.83	20240105	3190	12.07	20240201	5270	-32.16	20231128	2100	70.24	20230726	0.59	N	238090	500	122 억	251811	N	N	N	N
49	20240621	090954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3575	-25	5	-0.69	3361820	936	5.84	3605	3605	3575	4680	2520	3600	3591.69	1.07	-281	3763	3681	3628	3546	3493	3655	3520	122	1080	500	2370	5	1	23541303	842	-6.14	0.68	12	0.00	-582.00	5287.00	5270	20231128	-32.16	2100	20230726	70.24	4820	-25.83	20240105	3190	12.07	20240201	5270	-32.16	20231128	2100	70.24	20230726	0.59	N	238090	500	122 억	251811	N	N	N	N
50	20240620	160946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3600	-35	5	-0.96	58165700	16030	80.42	3640	3710	3575	4725	2545	3635	3628.55	1.08	-1712	3781	3707	3626	3552	3471	3745	3590	122	1090	500	2390	5	1	23541303	847	-6.19	0.68	12	0.07	-582.00	5287.00	5270	20231128	-31.69	2100	20230726	71.43	4820	-25.31	20240105	3190	12.85	20240201	5270	-31.69	20231128	2100	71.43	20230726	0.53	N	238090	500	122 억	253523	N	N	N	N
51	20240620	150947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3600	-35	5	-0.96	51939200	14300	71.74	3640	3710	3575	4725	2545	3635	3632.11	1.08	-1701	3781	3707	3626	3552	3471	3745	3590	122	1090	500	2390	5	1	23541303	847	-6.19	0.68	12	0.06	-582.00	5287.00	5270	20231128	-31.69	2100	20230726	71.43	4820	-25.31	20240105	3190	12.85	20240201	5270	-31.69	20231128	2100	71.43	20230726	0.53	N	238090	500	122 억	253523	N	N	N	N
52	20240620	140948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3625	-10	5	-0.28	43690355	12012	60.26	3640	3710	3575	4725	2545	3635	3637.23	1.08	-1684	3781	3707	3626	3552	3471	3745	3590	122	1090	500	2390	5	1	23541303	853	-6.23	0.69	12	0.05	-582.00	5287.00	5270	20231128	-31.21	2100	20230726	72.62	4820	-24.79	20240105	3190	13.64	20240201	5270	-31.21	20231128	2100	72.62	20230726	0.53	N	238090	500	122 억	253523	N	N	N	N
53	20240620	130948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3625	-10	5	-0.28	41842045	11504	57.72	3640	3710	3575	4725	2545	3635	3637.17	1.08	-1658	3781	3707	3626	3552	3471	3745	3590	122	1090	500	2390	5	1	23541303	853	-6.23	0.69	12	0.05	-582.00	5287.00	5270	20231128	-31.21	2100	20230726	72.62	4820	-24.79	20240105	3190	13.64	20240201	5270	-31.21	20231128	2100	72.62	20230726	0.53	N	238090	500	122 억	253523	N	N	N	N
54	20240620	120946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3600	-35	5	-0.96	36561960	10050	50.42	3640	3710	3575	4725	2545	3635	3638.01	1.08	-1559	3781	3707	3626	3552	3471	3745	3590	122	1090	500	2390	5	1	23541303	847	-6.19	0.68	12	0.04	-582.00	5287.00	5270	20231128	-31.69	2100	20230726	71.43	4820	-25.31	20240105	3190	12.85	20240201	5270	-31.69	20231128	2100	71.43	20230726	0.53	N	238090	500	122 억	253523	N	N	N	N
55	20240620	110948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3600	-35	5	-0.96	32343025	8877	44.54	3640	3710	3575	4725	2545	3635	3643.46	1.08	-1595	3781	3707	3626	3552	3471	3745	3590	122	1090	500	2390	5	1	23541303	847	-6.19	0.68	12	0.04	-582.00	5287.00	5270	20231128	-31.69	2100	20230726	71.43	4820	-25.31	20240105	3190	12.85	20240201	5270	-31.69	20231128	2100	71.43	20230726	0.53	N	238090	500	122 억	253523	N	N	N	N
56	20240620	100949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3630	-5	5	-0.14	27953185	7665	38.46	3640	3710	3605	4725	2545	3635	3646.86	1.08	-1459	3781	3707	3626	3552	3471	3745	3590	122	1090	500	2390	5	1	23541303	855	-6.24	0.69	12	0.03	-582.00	5287.00	5270	20231128	-31.12	2100	20230726	72.86	4820	-24.69	20240105	3190	13.79	20240201	5270	-31.12	20231128	2100	72.86	20230726	0.53	N	238090	500	122 억	253523	N	N	N	N
57	20240620	090952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3675	40	2	1.10	7014975	1912	9.59	3640	3710	3640	4725	2545	3635	3668.92	1.08	32	3781	3707	3626	3552	3471	3745	3590	122	1090	500	2390	5	1	23541303	865	-6.31	0.70	12	0.01	-582.00	5287.00	5270	20231128	-30.27	2100	20230726	75.00	4820	-23.76	20240105	3190	15.20	20240201	5270	-30.27	20231128	2100	75.00	20230726	0.53	N	238090	500	122 억	253523	N	N	N	N
58	20240619	160942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3635	30	2	0.83	71660505	19921	18.57	3620	3700	3545	4685	2525	3605	3597.23	1.09	-2396	3888	3746	3668	3526	3448	3707	3487	122	1080	500	2370	5	1	23541303	856	-6.25	0.69	12	0.08	-582.00	5287.00	5270	20231128	-31.02	2100	20230726	73.10	4820	-24.59	20240105	3190	13.95	20240201	5270	-31.02	20231128	2100	73.10	20230726	0.54	N	238090	500	122 억	255890	N	N	N	N
59	20240619	150942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3620	15	2	0.42	70343180	19558	18.23	3620	3700	3545	4685	2525	3605	3596.64	1.09	-2193	3888	3746	3668	3526	3448	3707	3487	122	1080	500	2370	5	1	23541303	852	-6.22	0.68	12	0.08	-582.00	5287.00	5270	20231128	-31.31	2100	20230726	72.38	4820	-24.90	20240105	3190	13.48	20240201	5270	-31.31	20231128	2100	72.38	20230726	0.54	N	238090	500	122 억	255890	N	N	N	N
60	20240619	140951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3650	45	2	1.25	66902405	18605	17.34	3620	3700	3545	4685	2525	3605	3595.94	1.09	-2196	3888	3746	3668	3526	3448	3707	3487	122	1080	500	2370	5	1	23541303	859	-6.27	0.69	12	0.08	-582.00	5287.00	5270	20231128	-30.74	2100	20230726	73.81	4820	-24.27	20240105	3190	14.42	20240201	5270	-30.74	20231128	2100	73.81	20230726	0.54	N	238090	500	122 억	255890	N	N	N	N
61	20240619	130939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3605	0	3	0.00	63209110	17582	16.39	3620	3700	3545	4685	2525	3605	3595.10	1.09	-2135	3888	3746	3668	3526	3448	3707	3487	122	1080	500	2370	5	1	23541303	849	-6.19	0.68	12	0.07	-582.00	5287.00	5270	20231128	-31.59	2100	20230726	71.67	4820	-25.21	20240105	3190	13.01	20240201	5270	-31.59	20231128	2100	71.67	20230726	0.54	N	238090	500	122 억	255890	N	N	N	N
62	20240619	120941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3635	30	2	0.83	61246000	17039	15.88	3620	3700	3545	4685	2525	3605	3594.46	1.09	-2005	3888	3746	3668	3526	3448	3707	3487	122	1080	500	2370	5	1	23541303	856	-6.25	0.69	12	0.07	-582.00	5287.00	5270	20231128	-31.02	2100	20230726	73.10	4820	-24.59	20240105	3190	13.95	20240201	5270	-31.02	20231128	2100	73.10	20230726	0.54	N	238090	500	122 억	255890	N	N	N	N
63	20240619	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3580	-25	5	-0.69	37757485	10519	9.80	3620	3620	3545	4685	2525	3605	3589.46	1.09	-90	3888	3746	3668	3526	3448	3707	3487	122	1080	500	2370	5	1	23541303	843	-6.15	0.68	12	0.04	-582.00	5287.00	5270	20231128	-32.07	2100	20230726	70.48	4820	-25.73	20240105	3190	12.23	20240201	5270	-32.07	20231128	2100	70.48	20230726	0.54	N	238090	500	122 억	255890	N	N	N	N
64	20240619	100946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3620	15	2	0.42	20543235	5705	5.32	3620	3620	3590	4685	2525	3605	3600.92	1.09	-3	3888	3746	3668	3526	3448	3707	3487	122	1080	500	2370	5	1	23541303	852	-6.22	0.68	12	0.02	-582.00	5287.00	5270	20231128	-31.31	2100	20230726	72.38	4820	-24.90	20240105	3190	13.48	20240201	5270	-31.31	20231128	2100	72.38	20230726	0.54	N	238090	500	122 억	255890	N	N	N	N
65	20240619	090951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3615	10	2	0.28	1269990	351	0.33	3620	3620	3615	4685	2525	3605	3618.21	1.09	-27	3888	3746	3668	3526	3448	3707	3487	122	1080	500	2370	5	1	23541303	851	-6.21	0.68	12	0.00	-582.00	5287.00	5270	20231128	-31.40	2100	20230726	72.14	4820	-25.00	20240105	3190	13.32	20240201	5270	-31.40	20231128	2100	72.14	20230726	0.54	N	238090	500	122 억	255890	N	N	N	N
66	20240618	160938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3605	-310	5	-7.92	395146930	107256	168.84	3795	3810	3590	5080	2745	3915	3684.35	1.13	-11070	4091	4002	3826	3737	3561	4047	3782	122	1165	500	2580	5	1	23541303	849	-6.19	0.68	12	0.46	-582.00	5287.00	5270	20231128	-31.59	2100	20230726	71.67	4820	-25.21	20240105	3190	13.01	20240201	5270	-31.59	20231128	2100	71.67	20230726	0.54	N	238090	500	122 억	266410	N	N	N	N
67	20240618	150937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3670	-245	5	-6.26	385689630	104654	164.74	3795	3810	3590	5080	2745	3915	3685.38	1.13	-9240	4091	4002	3826	3737	3561	4047	3782	122	1165	500	2580	5	1	23541303	864	-6.31	0.69	12	0.44	-582.00	5287.00	5270	20231128	-30.36	2100	20230726	74.76	4820	-23.86	20240105	3190	15.05	20240201	5270	-30.36	20231128	2100	74.76	20230726	0.54	N	238090	500	122 억	266410	N	N	N	N
68	20240618	140940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3630	-285	5	-7.28	376040950	102034	160.62	3795	3810	3590	5080	2745	3915	3685.45	1.13	-8250	4091	4002	3826	3737	3561	4047	3782	122	1165	500	2580	5	1	23541303	855	-6.24	0.69	12	0.43	-582.00	5287.00	5270	20231128	-31.12	2100	20230726	72.86	4820	-24.69	20240105	3190	13.79	20240201	5270	-31.12	20231128	2100	72.86	20230726	0.54	N	238090	500	122 억	266410	N	N	N	N
69	20240618	130942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3685	-230	5	-5.87	232885975	62617	98.57	3795	3810	3630	5080	2745	3915	3719.21	1.13	-10191	4091	4002	3826	3737	3561	4047	3782	122	1165	500	2580	5	1	23541303	867	-6.33	0.70	12	0.27	-582.00	5287.00	5270	20231128	-30.08	2100	20230726	75.48	4820	-23.55	20240105	3190	15.52	20240201	5270	-30.08	20231128	2100	75.48	20230726	0.54	N	238090	500	122 억	266410	N	N	N	N
70	20240618	120939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3730	-185	5	-4.73	209766835	56404	88.79	3795	3810	3630	5080	2745	3915	3719.01	1.13	-7225	4091	4002	3826	3737	3561	4047	3782	122	1165	500	2580	5	1	23541303	878	-6.41	0.71	12	0.24	-582.00	5287.00	5270	20231128	-29.22	2100	20230726	77.62	4820	-22.61	20240105	3190	16.93	20240201	5270	-29.22	20231128	2100	77.62	20230726	0.54	N	238090	500	122 억	266410	N	N	N	N
71	20240618	110939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3670	-245	5	-6.26	173143590	46654	73.44	3795	3805	3630	5080	2745	3915	3711.23	1.13	-4887	4091	4002	3826	3737	3561	4047	3782	122	1165	500	2580	5	1	23541303	864	-6.31	0.69	12	0.20	-582.00	5287.00	5270	20231128	-30.36	2100	20230726	74.76	4820	-23.86	20240105	3190	15.05	20240201	5270	-30.36	20231128	2100	74.76	20230726	0.54	N	238090	500	122 억	266410	N	N	N	N
72	20240618	100937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3690	-225	5	-5.75	159696710	43001	67.69	3795	3805	3630	5080	2745	3915	3713.79	1.13	-5186	4091	4002	3826	3737	3561	4047	3782	122	1165	500	2580	5	1	23541303	869	-6.34	0.70	12	0.18	-582.00	5287.00	5270	20231128	-29.98	2100	20230726	75.71	4820	-23.44	20240105	3190	15.67	20240201	5270	-29.98	20231128	2100	75.71	20230726	0.54	N	238090	500	122 억	266410	N	N	N	N
73	20240618	090947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3785	-130	5	-3.32	26718920	7063	11.12	3795	3800	3750	5080	2745	3915	3782.94	1.13	1306	4091	4002	3826	3737	3561	4047	3782	122	1165	500	2580	5	1	23541303	891	-6.50	0.72	12	0.03	-582.00	5287.00	5270	20231128	-28.18	2100	20230726	80.24	4820	-21.47	20240105	3190	18.65	20240201	5270	-28.18	20231128	2100	80.24	20230726	0.54	N	238090	500	122 억	266410	N	N	N	N
74	20240617	160931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	175	2	4.68	215692045	57234	359.74	3700	3915	3650	4860	2620	3740	3760.85	1.17	-8500	3966	3852	3796	3682	3626	3825	3655	122	1120	500	2460	5	1	23541303	922	-6.73	0.74	12	0.24	-582.00	5287.00	5270	20231128	-25.71	2100	20230726	86.43	4820	-18.78	20240105	3190	22.73	20240201	5270	-25.71	20231128	2100	86.43	20230726	0.51	N	238090	500	122 억	274926	N	N	N	N
75	20240617	150938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3650	-90	5	-2.41	68062240	18500	116.28	3700	3850	3650	4860	2620	3740	3679.04	1.17	808	3966	3852	3796	3682	3626	3825	3655	122	1120	500	2460	5	1	23541303	859	-6.27	0.69	12	0.08	-582.00	5287.00	5270	20231128	-30.74	2100	20230726	73.81	4820	-24.27	20240105	3190	14.42	20240201	5270	-30.74	20231128	2100	73.81	20230726	0.51	N	238090	500	122 억	274926	N	N	N	N
76	20240617	140929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3660	-80	5	-2.14	63487945	17248	108.41	3700	3850	3655	4860	2620	3740	3680.89	1.17	1115	3966	3852	3796	3682	3626	3825	3655	122	1120	500	2460	5	1	23541303	862	-6.29	0.69	12	0.07	-582.00	5287.00	5270	20231128	-30.55	2100	20230726	74.29	4820	-24.07	20240105	3190	14.73	20240201	5270	-30.55	20231128	2100	74.29	20230726	0.51	N	238090	500	122 억	274926	N	N	N	N
77	20240617	130928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3690	-50	5	-1.34	54941195	14912	93.73	3700	3850	3655	4860	2620	3740	3684.36	1.17	1449	3966	3852	3796	3682	3626	3825	3655	122	1120	500	2460	5	1	23541303	869	-6.34	0.70	12	0.06	-582.00	5287.00	5270	20231128	-29.98	2100	20230726	75.71	4820	-23.44	20240105	3190	15.67	20240201	5270	-29.98	20231128	2100	75.71	20230726	0.51	N	238090	500	122 억	274926	N	N	N	N
78	20240617	120929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3670	-70	5	-1.87	44434715	12067	75.85	3700	3850	3655	4860	2620	3740	3682.33	1.17	847	3966	3852	3796	3682	3626	3825	3655	122	1120	500	2460	5	1	23541303	864	-6.31	0.69	12	0.05	-582.00	5287.00	5270	20231128	-30.36	2100	20230726	74.76	4820	-23.86	20240105	3190	15.05	20240201	5270	-30.36	20231128	2100	74.76	20230726	0.51	N	238090	500	122 억	274926	N	N	N	N
79	20240617	110922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3725	-15	5	-0.40	37645845	10231	64.31	3700	3850	3655	4860	2620	3740	3679.59	1.17	250	3966	3852	3796	3682	3626	3825	3655	122	1120	500	2460	5	1	23541303	877	-6.40	0.70	12	0.04	-582.00	5287.00	5270	20231128	-29.32	2100	20230726	77.38	4820	-22.72	20240105	3190	16.77	20240201	5270	-29.32	20231128	2100	77.38	20230726	0.51	N	238090	500	122 억	274926	N	N	N	N
80	20240617	100923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3695	-45	5	-1.20	20589300	5583	35.09	3700	3850	3660	4860	2620	3740	3687.86	1.17	207	3966	3852	3796	3682	3626	3825	3655	122	1120	500	2460	5	1	23541303	870	-6.35	0.70	12	0.02	-582.00	5287.00	5270	20231128	-29.89	2100	20230726	75.95	4820	-23.34	20240105	3190	15.83	20240201	5270	-29.89	20231128	2100	75.95	20230726	0.51	N	238090	500	122 억	274926	N	N	N	N
81	20240617	090927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3830	90	2	2.41	1703820	457	2.87	3700	3830	3700	4860	2620	3740	3728.27	1.17	-15	3966	3852	3796	3682	3626	3825	3655	122	1120	500	2460	5	1	23541303	902	-6.58	0.72	12	0.00	-582.00	5287.00	5270	20231128	-27.32	2100	20230726	82.38	4820	-20.54	20240105	3190	20.06	20240201	5270	-27.32	20231128	2100	82.38	20230726	0.51	N	238090	500	122 억	274926	N	N	N	N
82	20240614	160805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3740	-65	5	-1.71	59848290	15809	86.94	3910	3910	3740	4945	2665	3805	3785.71	1.18	-3153	3971	3887	3846	3762	3721	3867	3742	122	1140	500	2510	5	1	23541303	880	-6.43	0.71	12	0.07	-582.00	5287.00	5270	20231128	-29.03	2100	20230726	78.10	4820	-22.41	20240105	3190	17.24	20240201	5270	-29.03	20231128	2100	78.10	20230726	0.49	N	238090	500	122 억	278079	N	N	N	N
83	20240614	150808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3765	-40	5	-1.05	54438735	14365	79.00	3910	3910	3740	4945	2665	3805	3789.68	1.18	-2788	3971	3887	3846	3762	3721	3867	3742	122	1140	500	2510	5	1	23541303	886	-6.47	0.71	12	0.06	-582.00	5287.00	5270	20231128	-28.56	2100	20230726	79.29	4820	-21.89	20240105	3190	18.03	20240201	5270	-28.56	20231128	2100	79.29	20230726	0.49	N	238090	500	122 억	278079	N	N	N	N
84	20240614	140806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3775	-30	5	-0.79	53678310	14163	77.89	3910	3910	3740	4945	2665	3805	3790.04	1.18	-2785	3971	3887	3846	3762	3721	3867	3742	122	1140	500	2510	5	1	23541303	889	-6.49	0.71	12	0.06	-582.00	5287.00	5270	20231128	-28.37	2100	20230726	79.76	4820	-21.68	20240105	3190	18.34	20240201	5270	-28.37	20231128	2100	79.76	20230726	0.49	N	238090	500	122 억	278079	N	N	N	N
85	20240614	130809	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3770	-35	5	-0.92	50655605	13356	73.45	3910	3910	3740	4945	2665	3805	3792.72	1.18	-2586	3971	3887	3846	3762	3721	3867	3742	122	1140	500	2510	5	1	23541303	888	-6.48	0.71	12	0.06	-582.00	5287.00	5270	20231128	-28.46	2100	20230726	79.52	4820	-21.78	20240105	3190	18.18	20240201	5270	-28.46	20231128	2100	79.52	20230726	0.49	N	238090	500	122 억	278079	N	N	N	N
86	20240614	120811	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3745	-60	5	-1.58	50199265	13235	72.78	3910	3910	3740	4945	2665	3805	3792.92	1.18	-2591	3971	3887	3846	3762	3721	3867	3742	122	1140	500	2510	5	1	23541303	882	-6.43	0.71	12	0.06	-582.00	5287.00	5270	20231128	-28.94	2100	20230726	78.33	4820	-22.30	20240105	3190	17.40	20240201	5270	-28.94	20231128	2100	78.33	20230726	0.49	N	238090	500	122 억	278079	N	N	N	N
87	20240614	110913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3760	-45	5	-1.18	47259160	12451	68.47	3910	3910	3740	4945	2665	3805	3795.61	1.18	-2591	3971	3887	3846	3762	3721	3867	3742	122	1140	500	2510	5	1	23541303	885	-6.46	0.71	12	0.05	-582.00	5287.00	5270	20231128	-28.65	2100	20230726	79.05	4820	-21.99	20240105	3190	17.87	20240201	5270	-28.65	20231128	2100	79.05	20230726	0.49	N	238090	500	122 억	278079	N	N	N	N
88	20240614	100911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3745	-60	5	-1.58	45624715	12016	66.08	3910	3910	3740	4945	2665	3805	3797.00	1.18	-2587	3971	3887	3846	3762	3721	3867	3742	122	1140	500	2510	5	1	23541303	882	-6.43	0.71	12	0.05	-582.00	5287.00	5270	20231128	-28.94	2100	20230726	78.33	4820	-22.30	20240105	3190	17.40	20240201	5270	-28.94	20231128	2100	78.33	20230726	0.49	N	238090	500	122 억	278079	N	N	N	N
89	20240614	090916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3890	85	2	2.23	2655450	685	3.77	3910	3910	3835	4945	2665	3805	3876.57	1.18	-18	3971	3887	3846	3762	3721	3867	3742	122	1140	500	2510	5	1	23541303	916	-6.68	0.74	12	0.00	-582.00	5287.00	5270	20231128	-26.19	2100	20230726	85.24	4820	-19.29	20240105	3190	21.94	20240201	5270	-26.19	20231128	2100	85.24	20230726	0.49	N	238090	500	122 억	278079	N	N	N	N
90	20240613	160903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3805	-65	5	-1.68	70253540	18178	96.25	3900	3930	3805	5030	2710	3870	3864.76	1.19	-3198	3990	3930	3900	3840	3810	3915	3825	122	1160	500	2550	5	1	23541303	896	-6.54	0.72	12	0.08	-582.00	5287.00	5270	20231128	-27.80	2100	20230726	81.19	4820	-21.06	20240105	3190	19.28	20240201	5270	-27.80	20231128	2100	81.19	20230726	0.48	N	238090	500	122 억	281277	N	N	N	N
91	20240613	150919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3850	-20	5	-0.52	65868685	17030	90.17	3900	3930	3830	5030	2710	3870	3867.80	1.19	-2425	3990	3930	3900	3840	3810	3915	3825	122	1160	500	2550	5	1	23541303	906	-6.62	0.73	12	0.07	-582.00	5287.00	5270	20231128	-26.94	2100	20230726	83.33	4820	-20.12	20240105	3190	20.69	20240201	5270	-26.94	20231128	2100	83.33	20230726	0.48	N	238090	500	122 억	281277	N	N	N	N
92	20240613	140909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3855	-15	5	-0.39	56919860	14696	77.81	3900	3930	3840	5030	2710	3870	3873.15	1.19	-2361	3990	3930	3900	3840	3810	3915	3825	122	1160	500	2550	5	1	23541303	908	-6.62	0.73	12	0.06	-582.00	5287.00	5270	20231128	-26.85	2100	20230726	83.57	4820	-20.02	20240105	3190	20.85	20240201	5270	-26.85	20231128	2100	83.57	20230726	0.48	N	238090	500	122 억	281277	N	N	N	N
93	20240613	130907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3880	10	2	0.26	40755200	10499	55.59	3900	3930	3855	5030	2710	3870	3881.82	1.19	-866	3990	3930	3900	3840	3810	3915	3825	122	1160	500	2550	5	1	23541303	913	-6.67	0.73	12	0.04	-582.00	5287.00	5270	20231128	-26.38	2100	20230726	84.76	4820	-19.50	20240105	3190	21.63	20240201	5270	-26.38	20231128	2100	84.76	20230726	0.48	N	238090	500	122 억	281277	N	N	N	N
94	20240613	120910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3865	-5	5	-0.13	36692155	9448	50.03	3900	3930	3855	5030	2710	3870	3883.59	1.19	-811	3990	3930	3900	3840	3810	3915	3825	122	1160	500	2550	5	1	23541303	910	-6.64	0.73	12	0.04	-582.00	5287.00	5270	20231128	-26.66	2100	20230726	84.05	4820	-19.81	20240105	3190	21.16	20240201	5270	-26.66	20231128	2100	84.05	20230726	0.48	N	238090	500	122 억	281277	N	N	N	N
95	20240613	110903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	30	2	0.78	19278430	4942	26.17	3900	3930	3860	5030	2710	3870	3900.94	1.19	-476	3990	3930	3900	3840	3810	3915	3825	122	1160	500	2550	5	1	23541303	918	-6.70	0.74	12	0.02	-582.00	5287.00	5270	20231128	-26.00	2100	20230726	85.71	4820	-19.09	20240105	3190	22.26	20240201	5270	-26.00	20231128	2100	85.71	20230726	0.48	N	238090	500	122 억	281277	N	N	N	N
96	20240613	100903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	40	2	1.03	18722770	4799	25.41	3900	3930	3895	5030	2710	3870	3901.39	1.19	-436	3990	3930	3900	3840	3810	3915	3825	122	1160	500	2550	5	1	23541303	920	-6.72	0.74	12	0.02	-582.00	5287.00	5270	20231128	-25.81	2100	20230726	86.19	4820	-18.88	20240105	3190	22.57	20240201	5270	-25.81	20231128	2100	86.19	20230726	0.48	N	238090	500	122 억	281277	N	N	N	N
97	20240613	090911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3930	60	2	1.55	1374810	350	1.85	3900	3930	3900	5030	2710	3870	3928.03	1.19	-286	3990	3930	3900	3840	3810	3915	3825	122	1160	500	2550	5	1	23541303	925	-6.75	0.74	12	0.00	-582.00	5287.00	5270	20231128	-25.43	2100	20230726	87.14	4820	-18.46	20240105	3190	23.20	20240201	5270	-25.43	20231128	2100	87.14	20230726	0.48	N	238090	500	122 억	281277	N	N	N	N
98	20240612	160855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3870	-15	5	-0.39	73571920	18787	141.95	3885	3960	3870	5050	2720	3885	3916.28	1.20	-1695	3988	3936	3908	3856	3828	3922	3842	122	1165	500	2560	5	1	23541303	911	-6.65	0.73	12	0.08	-582.00	5287.00	5270	20231128	-26.57	2100	20230726	84.29	4820	-19.71	20240105	3190	21.32	20240201	5270	-26.57	20231128	2100	84.29	20230726	0.82	N	238090	500	122 억	282952	N	N	N	N
99	20240612	150906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3890	5	2	0.13	60726240	15468	116.87	3885	3960	3885	5050	2720	3885	3925.93	1.20	-1303	3988	3936	3908	3856	3828	3922	3842	122	1165	500	2560	5	1	23541303	916	-6.68	0.74	12	0.07	-582.00	5287.00	5270	20231128	-26.19	2100	20230726	85.24	4820	-19.29	20240105	3190	21.94	20240201	5270	-26.19	20231128	2100	85.24	20230726	0.82	N	238090	500	122 억	282952	N	N	N	N
100	20240612	140900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	30	2	0.77	38998515	9903	74.82	3885	3960	3885	5050	2720	3885	3938.05	1.20	-1212	3988	3936	3908	3856	3828	3922	3842	122	1165	500	2560	5	1	23541303	922	-6.73	0.74	12	0.04	-582.00	5287.00	5270	20231128	-25.71	2100	20230726	86.43	4820	-18.78	20240105	3190	22.73	20240201	5270	-25.71	20231128	2100	86.43	20230726	0.82	N	238090	500	122 억	282952	N	N	N	N
101	20240612	130901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3940	55	2	1.42	31994680	8122	61.37	3885	3960	3885	5050	2720	3885	3939.26	1.20	-1186	3988	3936	3908	3856	3828	3922	3842	122	1165	500	2560	5	1	23541303	928	-6.77	0.75	12	0.03	-582.00	5287.00	5270	20231128	-25.24	2100	20230726	87.62	4820	-18.26	20240105	3190	23.51	20240201	5270	-25.24	20231128	2100	87.62	20230726	0.82	N	238090	500	122 억	282952	N	N	N	N
102	20240612	120858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3945	60	2	1.54	28213500	7156	54.07	3885	3960	3885	5050	2720	3885	3942.64	1.20	-1331	3988	3936	3908	3856	3828	3922	3842	122	1165	500	2560	5	1	23541303	929	-6.78	0.75	12	0.03	-582.00	5287.00	5270	20231128	-25.14	2100	20230726	87.86	4820	-18.15	20240105	3190	23.67	20240201	5270	-25.14	20231128	2100	87.86	20230726	0.82	N	238090	500	122 억	282952	N	N	N	N
103	20240612	110857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	15	2	0.39	27220815	6904	52.16	3885	3960	3885	5050	2720	3885	3942.76	1.20	-1281	3988	3936	3908	3856	3828	3922	3842	122	1165	500	2560	5	1	23541303	918	-6.70	0.74	12	0.03	-582.00	5287.00	5270	20231128	-26.00	2100	20230726	85.71	4820	-19.09	20240105	3190	22.26	20240201	5270	-26.00	20231128	2100	85.71	20230726	0.82	N	238090	500	122 억	282952	N	N	N	N
104	20240612	100900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3925	40	2	1.03	24034135	6089	46.01	3885	3960	3885	5050	2720	3885	3947.14	1.20	-1613	3988	3936	3908	3856	3828	3922	3842	122	1165	500	2560	5	1	23541303	924	-6.74	0.74	12	0.03	-582.00	5287.00	5270	20231128	-25.52	2100	20230726	86.90	4820	-18.57	20240105	3190	23.04	20240201	5270	-25.52	20231128	2100	86.90	20230726	0.82	N	238090	500	122 억	282952	N	N	N	N
105	20240612	090901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3950	65	2	1.67	807055	205	1.55	3885	3955	3885	5050	2720	3885	3936.85	1.20	-42	3988	3936	3908	3856	3828	3922	3842	122	1165	500	2560	5	1	23541303	930	-6.79	0.75	12	0.00	-582.00	5287.00	5270	20231128	-25.05	2100	20230726	88.10	4820	-18.05	20240105	3190	23.82	20240201	5270	-25.05	20231128	2100	88.10	20230726	0.82	N	238090	500	122 억	282952	N	N	N	N
106	20240610	160852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3960	-20	5	-0.50	152651750	38124	121.22	3980	4050	3930	5170	2790	3980	4004.09	1.23	-4649	4060	4020	3945	3905	3830	4037	3922	122	1190	500	2620	5	1	23541303	932	-6.80	0.75	12	0.16	-582.00	5287.00	5270	20231128	-24.86	2100	20230726	88.57	4820	-17.84	20240105	3190	24.14	20240201	5270	-24.86	20231128	2100	88.57	20230726	0.85	N	238090	500	122 억	288572	N	N	N	N
107	20240610	150901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4045	65	2	1.63	145239745	36273	115.34	3980	4050	3930	5170	2790	3980	4004.07	1.23	-4366	4060	4020	3945	3905	3830	4037	3922	122	1190	500	2620	5	1	23541303	952	-6.95	0.77	12	0.15	-582.00	5287.00	5270	20231128	-23.24	2100	20230726	92.62	4820	-16.08	20240105	3190	26.80	20240201	5270	-23.24	20231128	2100	92.62	20230726	0.85	N	238090	500	122 억	288572	N	N	N	N
108	20240610	140856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3975	-5	5	-0.13	63618535	16003	50.89	3980	3990	3930	5170	2790	3980	3975.41	1.23	-3711	4060	4020	3945	3905	3830	4037	3922	122	1190	500	2620	5	1	23541303	936	-6.83	0.75	12	0.07	-582.00	5287.00	5270	20231128	-24.57	2100	20230726	89.29	4820	-17.53	20240105	3190	24.61	20240201	5270	-24.57	20231128	2100	89.29	20230726	0.85	N	238090	500	122 억	288572	N	N	N	N
109	20240610	130852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3955	-25	5	-0.63	61024565	15348	48.80	3980	3990	3930	5170	2790	3980	3976.06	1.23	-3424	4060	4020	3945	3905	3830	4037	3922	122	1190	500	2620	5	1	23541303	931	-6.80	0.75	12	0.07	-582.00	5287.00	5270	20231128	-24.95	2100	20230726	88.33	4820	-17.95	20240105	3190	23.98	20240201	5270	-24.95	20231128	2100	88.33	20230726	0.85	N	238090	500	122 억	288572	N	N	N	N
110	20240610	120855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3985	5	2	0.13	55922790	14061	44.71	3980	3990	3930	5170	2790	3980	3977.16	1.23	-3012	4060	4020	3945	3905	3830	4037	3922	122	1190	500	2620	5	1	23541303	938	-6.85	0.75	12	0.06	-582.00	5287.00	5270	20231128	-24.38	2100	20230726	89.76	4820	-17.32	20240105	3190	24.92	20240201	5270	-24.38	20231128	2100	89.76	20230726	0.85	N	238090	500	122 억	288572	N	N	N	N
111	20240610	110856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3985	5	2	0.13	46011115	11574	36.80	3980	3990	3930	5170	2790	3980	3975.39	1.23	-2885	4060	4020	3945	3905	3830	4037	3922	122	1190	500	2620	5	1	23541303	938	-6.85	0.75	12	0.05	-582.00	5287.00	5270	20231128	-24.38	2100	20230726	89.76	4820	-17.32	20240105	3190	24.92	20240201	5270	-24.38	20231128	2100	89.76	20230726	0.85	N	238090	500	122 억	288572	N	N	N	N
112	20240610	100854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3985	5	2	0.13	35618165	8962	28.50	3980	3990	3930	5170	2790	3980	3974.35	1.23	-2432	4060	4020	3945	3905	3830	4037	3922	122	1190	500	2620	5	1	23541303	938	-6.85	0.75	12	0.04	-582.00	5287.00	5270	20231128	-24.38	2100	20230726	89.76	4820	-17.32	20240105	3190	24.92	20240201	5270	-24.38	20231128	2100	89.76	20230726	0.85	N	238090	500	122 억	288572	N	N	N	N
113	20240610	090859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3960	-20	5	-0.50	525040	132	0.42	3980	3990	3955	5170	2790	3980	3977.58	1.23	-127	4060	4020	3945	3905	3830	4037	3922	122	1190	500	2620	5	1	23541303	932	-6.80	0.75	12	0.00	-582.00	5287.00	5270	20231128	-24.86	2100	20230726	88.57	4820	-17.84	20240105	3190	24.14	20240201	5270	-24.86	20231128	2100	88.57	20230726	0.85	N	238090	500	122 억	288572	N	N	N	N
114	20240607	160923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3980	0	3	0.00	123175030	31449	29.09	3980	3985	3870	5170	2790	3980	3916.66	1.27	-9810	4110	4045	3935	3870	3760	3990	3815	122	1190	500	2620	5	1	23541303	937	-6.84	0.75	12	0.13	-582.00	5287.00	5270	20231128	-24.48	2100	20230726	89.52	4820	-17.43	20240105	3190	24.76	20240201	5270	-24.48	20231128	2100	89.52	20230726	0.85	N	238090	500	122 억	298357	N	N	N	N
115	20240607	150930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3980	0	3	0.00	119468285	30517	28.23	3980	3985	3870	5170	2790	3980	3914.81	1.27	-9427	4110	4045	3935	3870	3760	3990	3815	122	1190	500	2620	5	1	23541303	937	-6.84	0.75	12	0.13	-582.00	5287.00	5270	20231128	-24.48	2100	20230726	89.52	4820	-17.43	20240105	3190	24.76	20240201	5270	-24.48	20231128	2100	89.52	20230726	0.85	N	238090	500	122 억	298357	N	N	N	N
116	20240607	140924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	-80	5	-2.01	44435310	11396	10.54	3980	3980	3870	5170	2790	3980	3899.20	1.27	-4598	4110	4045	3935	3870	3760	3990	3815	122	1190	500	2620	5	1	23541303	918	-6.70	0.74	12	0.05	-582.00	5287.00	5270	20231128	-26.00	2100	20230726	85.71	4820	-19.09	20240105	3190	22.26	20240201	5270	-26.00	20231128	2100	85.71	20230726	0.85	N	238090	500	122 억	298357	N	N	N	N
117	20240607	130920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3895	-85	5	-2.14	20528565	5237	4.84	3980	3980	3885	5170	2790	3980	3919.91	1.27	-2431	4110	4045	3935	3870	3760	3990	3815	122	1190	500	2620	5	1	23541303	917	-6.69	0.74	12	0.02	-582.00	5287.00	5270	20231128	-26.09	2100	20230726	85.48	4820	-19.19	20240105	3190	22.10	20240201	5270	-26.09	20231128	2100	85.48	20230726	0.85	N	238090	500	122 억	298357	N	N	N	N
118	20240607	120925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	-80	5	-2.01	18738555	4778	4.42	3980	3980	3885	5170	2790	3980	3921.84	1.27	-2177	4110	4045	3935	3870	3760	3990	3815	122	1190	500	2620	5	1	23541303	918	-6.70	0.74	12	0.02	-582.00	5287.00	5270	20231128	-26.00	2100	20230726	85.71	4820	-19.09	20240105	3190	22.26	20240201	5270	-26.00	20231128	2100	85.71	20230726	0.85	N	238090	500	122 억	298357	N	N	N	N
119	20240607	110911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	-65	5	-1.63	16800060	4281	3.96	3980	3980	3885	5170	2790	3980	3924.33	1.27	-2100	4110	4045	3935	3870	3760	3990	3815	122	1190	500	2620	5	1	23541303	922	-6.73	0.74	12	0.02	-582.00	5287.00	5270	20231128	-25.71	2100	20230726	86.43	4820	-18.78	20240105	3190	22.73	20240201	5270	-25.71	20231128	2100	86.43	20230726	0.85	N	238090	500	122 억	298357	N	N	N	N
120	20240607	100924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3895	-85	5	-2.14	10574895	2686	2.48	3980	3980	3895	5170	2790	3980	3937.04	1.27	-1312	4110	4045	3935	3870	3760	3990	3815	122	1190	500	2620	5	1	23541303	917	-6.69	0.74	12	0.01	-582.00	5287.00	5270	20231128	-26.09	2100	20230726	85.48	4820	-19.19	20240105	3190	22.10	20240201	5270	-26.09	20231128	2100	85.48	20230726	0.85	N	238090	500	122 억	298357	N	N	N	N
121	20240607	090923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3940	-40	5	-1.01	1492685	376	0.35	3980	3980	3940	5170	2790	3980	3969.91	1.27	-376	4110	4045	3935	3870	3760	3990	3815	122	1190	500	2620	5	1	23541303	928	-6.77	0.75	12	0.00	-582.00	5287.00	5270	20231128	-25.24	2100	20230726	87.62	4820	-18.26	20240105	3190	23.51	20240201	5270	-25.24	20231128	2100	87.62	20230726	0.85	N	238090	500	122 억	298357	N	N	N	N
122	20240605	160921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3980	15	2	0.38	419741620	108015	455.24	4000	4000	3825	5150	2780	3965	3885.96	1.42	-36158	4068	4016	3943	3891	3818	4042	3917	122	1185	500	2610	5	1	23541303	937	-6.84	0.75	12	0.46	-582.00	5287.00	5270	20231128	-24.48	2100	20230726	89.52	4820	-17.43	20240105	3190	24.76	20240201	5270	-24.48	20231128	2100	89.52	20230726	0.79	N	238090	500	122 억	334521	N	N	N	N
123	20240605	150918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	-65	5	-1.64	396441500	102134	430.45	4000	4000	3825	5150	2780	3965	3881.58	1.42	-33965	4068	4016	3943	3891	3818	4042	3917	122	1185	500	2610	5	1	23541303	918	-6.70	0.74	12	0.43	-582.00	5287.00	5270	20231128	-26.00	2100	20230726	85.71	4820	-19.09	20240105	3190	22.26	20240201	5270	-26.00	20231128	2100	85.71	20230726	0.79	N	238090	500	122 억	334521	N	N	N	N
124	20240605	140920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3835	-130	5	-3.28	318131040	81927	345.29	4000	4000	3835	5150	2780	3965	3883.10	1.42	-27769	4068	4016	3943	3891	3818	4042	3917	122	1185	500	2610	5	1	23541303	903	-6.59	0.73	12	0.35	-582.00	5287.00	5270	20231128	-27.23	2100	20230726	82.62	4820	-20.44	20240105	3190	20.22	20240201	5270	-27.23	20231128	2100	82.62	20230726	0.79	N	238090	500	122 억	334521	N	N	N	N
125	20240605	130919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3885	-80	5	-2.02	245207880	63001	265.52	4000	4000	3840	5150	2780	3965	3892.13	1.42	-27681	4068	4016	3943	3891	3818	4042	3917	122	1185	500	2610	5	1	23541303	915	-6.68	0.73	12	0.27	-582.00	5287.00	5270	20231128	-26.28	2100	20230726	85.00	4820	-19.40	20240105	3190	21.79	20240201	5270	-26.28	20231128	2100	85.00	20230726	0.79	N	238090	500	122 억	334521	N	N	N	N
126	20240605	120917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3935	-30	5	-0.76	148767290	38181	160.92	4000	4000	3840	5150	2780	3965	3896.37	1.42	-26911	4068	4016	3943	3891	3818	4042	3917	122	1185	500	2610	5	1	23541303	926	-6.76	0.74	12	0.16	-582.00	5287.00	5270	20231128	-25.33	2100	20230726	87.38	4820	-18.36	20240105	3190	23.35	20240201	5270	-25.33	20231128	2100	87.38	20230726	0.79	N	238090	500	122 억	334521	N	N	N	N
127	20240605	110918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3970	5	2	0.13	138431575	35533	149.76	4000	4000	3840	5150	2780	3965	3895.86	1.42	-25444	4068	4016	3943	3891	3818	4042	3917	122	1185	500	2610	5	1	23541303	935	-6.82	0.75	12	0.15	-582.00	5287.00	5270	20231128	-24.67	2100	20230726	89.05	4820	-17.63	20240105	3190	24.45	20240201	5270	-24.67	20231128	2100	89.05	20230726	0.79	N	238090	500	122 억	334521	N	N	N	N
128	20240605	100916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3845	-120	5	-3.03	68276670	17607	74.21	4000	4000	3840	5150	2780	3965	3877.81	1.42	-12542	4068	4016	3943	3891	3818	4042	3917	122	1185	500	2610	5	1	23541303	905	-6.61	0.73	12	0.07	-582.00	5287.00	5270	20231128	-27.04	2100	20230726	83.10	4820	-20.23	20240105	3190	20.53	20240201	5270	-27.04	20231128	2100	83.10	20230726	0.79	N	238090	500	122 억	334521	N	N	N	N
129	20240605	090915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3930	-35	5	-0.88	3622605	920	3.88	4000	4000	3930	5150	2780	3965	3937.61	1.42	-79	4068	4016	3943	3891	3818	4042	3917	122	1185	500	2610	5	1	23541303	925	-6.75	0.74	12	0.00	-582.00	5287.00	5270	20231128	-25.43	2100	20230726	87.14	4820	-18.46	20240105	3190	23.20	20240201	5270	-25.43	20231128	2100	87.14	20230726	0.79	N	238090	500	122 억	334521	N	N	N	N
130	20240604	160908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3965	35	2	0.89	92965730	23716	40.43	3895	3995	3870	5100	2755	3930	3919.91	1.46	-7366	4196	4062	3996	3862	3796	4030	3830	122	1170	500	2590	5	1	23541303	933	-6.81	0.75	12	0.10	-582.00	5287.00	5270	20231128	-24.76	2100	20230726	88.81	4820	-17.74	20240105	3190	24.29	20240201	5270	-24.76	20231128	2100	88.81	20230726	0.79	N	238090	500	122 억	342538	N	N	N	N
131	20240604	150908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3935	5	2	0.13	46759060	11985	20.43	3895	3970	3870	5100	2755	3930	3901.47	1.46	-3139	4196	4062	3996	3862	3796	4030	3830	122	1170	500	2590	5	1	23541303	926	-6.76	0.74	12	0.05	-582.00	5287.00	5270	20231128	-25.33	2100	20230726	87.38	4820	-18.36	20240105	3190	23.35	20240201	5270	-25.33	20231128	2100	87.38	20230726	0.79	N	238090	500	122 억	342538	N	N	N	N
132	20240604	140911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3885	-45	5	-1.15	37208255	9528	16.24	3895	3970	3870	5100	2755	3930	3905.15	1.46	-1478	4196	4062	3996	3862	3796	4030	3830	122	1170	500	2590	5	1	23541303	915	-6.68	0.73	12	0.04	-582.00	5287.00	5270	20231128	-26.28	2100	20230726	85.00	4820	-19.40	20240105	3190	21.79	20240201	5270	-26.28	20231128	2100	85.00	20230726	0.79	N	238090	500	122 억	342538	N	N	N	N
133	20240604	130908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	-15	5	-0.38	31920615	8172	13.93	3895	3970	3870	5100	2755	3930	3906.10	1.46	-1567	4196	4062	3996	3862	3796	4030	3830	122	1170	500	2590	5	1	23541303	922	-6.73	0.74	12	0.03	-582.00	5287.00	5270	20231128	-25.71	2100	20230726	86.43	4820	-18.78	20240105	3190	22.73	20240201	5270	-25.71	20231128	2100	86.43	20230726	0.79	N	238090	500	122 억	342538	N	N	N	N
134	20240604	120906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	-30	5	-0.76	22849800	5862	9.99	3895	3970	3870	5100	2755	3930	3897.95	1.46	-881	4196	4062	3996	3862	3796	4030	3830	122	1170	500	2590	5	1	23541303	918	-6.70	0.74	12	0.02	-582.00	5287.00	5270	20231128	-26.00	2100	20230726	85.71	4820	-19.09	20240105	3190	22.26	20240201	5270	-26.00	20231128	2100	85.71	20230726	0.79	N	238090	500	122 억	342538	N	N	N	N
135	20240604	110903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	-20	5	-0.51	22615885	5802	9.89	3895	3970	3870	5100	2755	3930	3897.95	1.46	-854	4196	4062	3996	3862	3796	4030	3830	122	1170	500	2590	5	1	23541303	920	-6.72	0.74	12	0.02	-582.00	5287.00	5270	20231128	-25.81	2100	20230726	86.19	4820	-18.88	20240105	3190	22.57	20240201	5270	-25.81	20231128	2100	86.19	20230726	0.79	N	238090	500	122 억	342538	N	N	N	N
136	20240604	100906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3885	-45	5	-1.15	19568630	5017	8.55	3895	3970	3870	5100	2755	3930	3900.46	1.46	-667	4196	4062	3996	3862	3796	4030	3830	122	1170	500	2590	5	1	23541303	915	-6.68	0.73	12	0.02	-582.00	5287.00	5270	20231128	-26.28	2100	20230726	85.00	4820	-19.40	20240105	3190	21.79	20240201	5270	-26.28	20231128	2100	85.00	20230726	0.79	N	238090	500	122 억	342538	N	N	N	N
137	20240604	090906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3960	30	2	0.76	6503065	1669	2.85	3895	3970	3885	5100	2755	3930	3896.38	1.46	598	4196	4062	3996	3862	3796	4030	3830	122	1170	500	2590	5	1	23541303	932	-6.80	0.75	12	0.01	-582.00	5287.00	5270	20231128	-24.86	2100	20230726	88.57	4820	-17.84	20240105	3190	24.14	20240201	5270	-24.86	20231128	2100	88.57	20230726	0.79	N	238090	500	122 억	342538	N	N	N	N
138	20240603	160856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3930	-65	5	-1.63	231021065	57699	301.02	4130	4130	3930	5190	2800	3995	4003.90	1.52	-14177	4121	4057	4026	3962	3931	4042	3947	122	1195	500	2630	5	1	23541303	925	-6.75	0.74	12	0.25	-582.00	5287.00	5270	20231128	-25.43	2100	20230726	87.14	4820	-18.46	20240105	3190	23.20	20240201	5270	-25.43	20231128	2100	87.14	20230726	0.76	N	238090	500	122 억	356706	N	N	N	N
139	20240603	150857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3975	-20	5	-0.50	213011370	53142	277.24	4130	4130	3970	5190	2800	3995	4008.34	1.52	-12083	4121	4057	4026	3962	3931	4042	3947	122	1195	500	2630	5	1	23541303	936	-6.83	0.75	12	0.23	-582.00	5287.00	5270	20231128	-24.57	2100	20230726	89.29	4820	-17.53	20240105	3190	24.61	20240201	5270	-24.57	20231128	2100	89.29	20230726	0.76	N	238090	500	122 억	356706	N	N	N	N
140	20240603	140856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4030	35	2	0.88	169401420	42185	220.08	4130	4130	3975	5190	2800	3995	4015.68	1.52	-10278	4121	4057	4026	3962	3931	4042	3947	122	1195	500	2630	5	1	23541303	949	-6.92	0.76	12	0.18	-582.00	5287.00	5270	20231128	-23.53	2100	20230726	91.90	4820	-16.39	20240105	3190	26.33	20240201	5270	-23.53	20231128	2100	91.90	20230726	0.76	N	238090	500	122 억	356706	N	N	N	N
141	20240603	130857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4015	20	2	0.50	154943570	38592	201.34	4130	4130	3975	5190	2800	3995	4014.91	1.52	-8939	4121	4057	4026	3962	3931	4042	3947	122	1195	500	2630	5	1	23541303	945	-6.90	0.76	12	0.16	-582.00	5287.00	5270	20231128	-23.81	2100	20230726	91.19	4820	-16.70	20240105	3190	25.86	20240201	5270	-23.81	20231128	2100	91.19	20230726	0.76	N	238090	500	122 억	356706	N	N	N	N
142	20240603	120856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4010	15	2	0.38	150660370	37522	195.75	4130	4130	3975	5190	2800	3995	4015.25	1.52	-8017	4121	4057	4026	3962	3931	4042	3947	122	1195	500	2630	5	1	23541303	944	-6.89	0.76	12	0.16	-582.00	5287.00	5270	20231128	-23.91	2100	20230726	90.95	4820	-16.80	20240105	3190	25.71	20240201	5270	-23.91	20231128	2100	90.95	20230726	0.76	N	238090	500	122 억	356706	N	N	N	N
143	20240603	110850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4040	45	2	1.13	127139235	31626	164.99	4130	4130	3995	5190	2800	3995	4020.09	1.52	-2736	4121	4057	4026	3962	3931	4042	3947	122	1195	500	2630	5	1	23541303	951	-6.94	0.76	12	0.13	-582.00	5287.00	5270	20231128	-23.34	2100	20230726	92.38	4820	-16.18	20240105	3190	26.65	20240201	5270	-23.34	20231128	2100	92.38	20230726	0.76	N	238090	500	122 억	356706	N	N	N	N
144	20240603	100846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4030	35	2	0.88	44901780	11124	58.03	4130	4130	4000	5190	2800	3995	4036.48	1.52	-1287	4121	4057	4026	3962	3931	4042	3947	122	1195	500	2630	5	1	23541303	949	-6.92	0.76	12	0.05	-582.00	5287.00	5270	20231128	-23.53	2100	20230726	91.90	4820	-16.39	20240105	3190	26.33	20240201	5270	-23.53	20231128	2100	91.90	20230726	0.76	N	238090	500	122 억	356706	N	N	N	N
145	20240603	090846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4085	90	2	2.25	8756905	2123	11.08	4130	4130	4085	5190	2800	3995	4124.78	1.52	-403	4121	4057	4026	3962	3931	4042	3947	122	1195	500	2630	5	1	23541303	962	-7.02	0.77	12	0.01	-582.00	5287.00	5270	20231128	-22.49	2100	20230726	94.52	4820	-15.25	20240105	3190	28.06	20240201	5270	-22.49	20231128	2100	94.52	20230726	0.76	N	238090	500	122 억	356706	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History