KissMeData/038500/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	-45	5	-1.44	770308770	248294	154.30	3110	3150	3080	4075	2195	3135	3102.48	1.67	1197	3191	3162	3141	3112	3091	3177	3127	540	940	500	2310	5	1	107916306	3335	9.87	0.47	12	0.23	313.00	6541.00	3715	20240605	-16.82	2815	20240419	9.77	3715	-16.82	20240605	2815	9.77	20240419	3715	-16.82	20240605	2815	9.77	20240419	0.91	N	038500	500	539 억	1802691	N	N	0	N	N
3	20240628	150500	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	-45	5	-1.44	731018555	235566	146.39	3110	3150	3085	4075	2195	3135	3103.24	1.67	2220	3191	3162	3141	3112	3091	3177	3127	540	940	500	2310	5	1	107916306	3335	9.87	0.47	12	0.22	313.00	6541.00	3715	20240605	-16.82	2815	20240419	9.77	3715	-16.82	20240605	2815	9.77	20240419	3715	-16.82	20240605	2815	9.77	20240419	0.91	N	038500	500	539 억	1802691	N	N	0	N	N
4	20240628	140458	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	-50	5	-1.59	663225990	213610	132.74	3110	3150	3085	4075	2195	3135	3104.84	1.67	5949	3191	3162	3141	3112	3091	3177	3127	540	940	500	2310	5	1	107916306	3329	9.86	0.47	12	0.20	313.00	6541.00	3715	20240605	-16.96	2815	20240419	9.59	3715	-16.96	20240605	2815	9.59	20240419	3715	-16.96	20240605	2815	9.59	20240419	0.91	N	038500	500	539 억	1802691	N	N	0	N	N
5	20240628	130459	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3095	-40	5	-1.28	601972625	193789	120.43	3110	3150	3085	4075	2195	3135	3106.32	1.67	4369	3191	3162	3141	3112	3091	3177	3127	540	940	500	2310	5	1	107916306	3340	9.89	0.47	12	0.18	313.00	6541.00	3715	20240605	-16.69	2815	20240419	9.95	3715	-16.69	20240605	2815	9.95	20240419	3715	-16.69	20240605	2815	9.95	20240419	0.91	N	038500	500	539 억	1802691	N	N	0	N	N
6	20240628	120458	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	-30	5	-0.96	534448135	171963	106.86	3110	3150	3085	4075	2195	3135	3107.92	1.67	261	3191	3162	3141	3112	3091	3177	3127	540	940	500	2310	5	1	107916306	3351	9.92	0.47	12	0.16	313.00	6541.00	3715	20240605	-16.42	2815	20240419	10.30	3715	-16.42	20240605	2815	10.30	20240419	3715	-16.42	20240605	2815	10.30	20240419	0.91	N	038500	500	539 억	1802691	N	N	0	N	N
7	20240628	110452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-25	5	-0.80	365655950	117574	73.06	3110	3150	3100	4075	2195	3135	3110.00	1.67	1540	3191	3162	3141	3112	3091	3177	3127	540	940	500	2310	5	1	107916306	3356	9.94	0.48	12	0.11	313.00	6541.00	3715	20240605	-16.29	2815	20240419	10.48	3715	-16.29	20240605	2815	10.48	20240419	3715	-16.29	20240605	2815	10.48	20240419	0.91	N	038500	500	539 억	1802691	N	N	0	N	N
8	20240628	100450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	-15	5	-0.48	206669985	66361	41.24	3110	3150	3105	4075	2195	3135	3114.31	1.67	1047	3191	3162	3141	3112	3091	3177	3127	540	940	500	2310	5	1	107916306	3367	9.97	0.48	12	0.06	313.00	6541.00	3715	20240605	-16.02	2815	20240419	10.83	3715	-16.02	20240605	2815	10.83	20240419	3715	-16.02	20240605	2815	10.83	20240419	0.91	N	038500	500	539 억	1802691	N	N	0	N	N
9	20240628	090450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	-10	5	-0.32	36528575	11736	7.29	3110	3150	3110	4075	2195	3135	3112.43	1.67	2409	3191	3162	3141	3112	3091	3177	3127	540	940	500	2310	5	1	107916306	3372	9.98	0.48	12	0.01	313.00	6541.00	3715	20240605	-15.88	2815	20240419	11.01	3715	-15.88	20240605	2815	11.01	20240419	3715	-15.88	20240605	2815	11.01	20240419	0.91	N	038500	500	539 억	1802691	N	N	0	N	N
10	20240627	160445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	5	2	0.16	494430000	157558	72.86	3120	3170	3120	4065	2195	3130	3138.10	1.69	-25779	3183	3156	3138	3111	3093	3147	3102	540	935	500	2310	5	1	107916306	3383	10.02	0.48	12	0.15	313.00	6541.00	3715	20240605	-15.61	2815	20240419	11.37	3715	-15.61	20240605	2815	11.37	20240419	3715	-15.61	20240605	2815	11.37	20240419	0.92	N	038500	500	539 억	1827920	N	N	2	N	N
11	20240627	150451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	5	2	0.16	425526220	135535	62.68	3120	3170	3120	4065	2195	3130	3139.63	1.69	-27866	3183	3156	3138	3111	3093	3147	3102	540	935	500	2310	5	1	107916306	3383	10.02	0.48	12	0.13	313.00	6541.00	3715	20240605	-15.61	2815	20240419	11.37	3715	-15.61	20240605	2815	11.37	20240419	3715	-15.61	20240605	2815	11.37	20240419	0.92	N	038500	500	539 억	1827920	N	N	2	N	N
12	20240627	140448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	10	2	0.32	357013005	113709	52.58	3120	3170	3120	4065	2195	3130	3139.74	1.69	-22185	3183	3156	3138	3111	3093	3147	3102	540	935	500	2310	5	1	107916306	3389	10.03	0.48	12	0.11	313.00	6541.00	3715	20240605	-15.48	2815	20240419	11.55	3715	-15.48	20240605	2815	11.55	20240419	3715	-15.48	20240605	2815	11.55	20240419	0.92	N	038500	500	539 억	1827920	N	N	2	N	N
13	20240627	130449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	20	2	0.64	266143755	84856	39.24	3120	3150	3120	4065	2195	3130	3136.45	1.69	-8656	3183	3156	3138	3111	3093	3147	3102	540	935	500	2310	5	1	107916306	3399	10.06	0.48	12	0.08	313.00	6541.00	3715	20240605	-15.21	2815	20240419	11.90	3715	-15.21	20240605	2815	11.90	20240419	3715	-15.21	20240605	2815	11.90	20240419	0.92	N	038500	500	539 억	1827920	N	N	2	N	N
14	20240627	120451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	15	2	0.48	224907905	71735	33.17	3120	3150	3120	4065	2195	3130	3135.29	1.69	-7391	3183	3156	3138	3111	3093	3147	3102	540	935	500	2310	5	1	107916306	3394	10.05	0.48	12	0.07	313.00	6541.00	3715	20240605	-15.34	2815	20240419	11.72	3715	-15.34	20240605	2815	11.72	20240419	3715	-15.34	20240605	2815	11.72	20240419	0.92	N	038500	500	539 억	1827920	N	N	2	N	N
15	20240627	110450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	10	2	0.32	176567105	56320	26.04	3120	3150	3120	4065	2195	3130	3135.11	1.69	-4280	3183	3156	3138	3111	3093	3147	3102	540	935	500	2310	5	1	107916306	3389	10.03	0.48	12	0.05	313.00	6541.00	3715	20240605	-15.48	2815	20240419	11.55	3715	-15.48	20240605	2815	11.55	20240419	3715	-15.48	20240605	2815	11.55	20240419	0.92	N	038500	500	539 억	1827920	N	N	2	N	N
16	20240627	100449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	15	2	0.48	135862360	43357	20.05	3120	3150	3120	4065	2195	3130	3133.61	1.69	-1744	3183	3156	3138	3111	3093	3147	3102	540	935	500	2310	5	1	107916306	3394	10.05	0.48	12	0.04	313.00	6541.00	3715	20240605	-15.34	2815	20240419	11.72	3715	-15.34	20240605	2815	11.72	20240419	3715	-15.34	20240605	2815	11.72	20240419	0.92	N	038500	500	539 억	1827920	N	N	2	N	N
17	20240627	090449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	5	2	0.16	13222070	4215	1.95	3120	3150	3120	4065	2195	3130	3137.65	1.69	-422	3183	3156	3138	3111	3093	3147	3102	540	935	500	2310	5	1	107916306	3383	10.02	0.48	12	0.00	313.00	6541.00	3715	20240605	-15.61	2815	20240419	11.37	3715	-15.61	20240605	2815	11.37	20240419	3715	-15.61	20240605	2815	11.37	20240419	0.92	N	038500	500	539 억	1827920	N	N	2	N	N
18	20240626	160448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-5	5	-0.16	662096560	211061	47.83	3135	3165	3120	4075	2195	3135	3136.99	1.68	12843	3271	3202	3161	3092	3051	3182	3072	540	940	500	2310	5	1	107916306	3378	10.00	0.48	12	0.20	313.00	6541.00	3715	20240605	-15.75	2815	20240419	11.19	3715	-15.75	20240605	2815	11.19	20240419	3715	-15.75	20240605	2815	11.19	20240419	0.98	N	038500	500	539 억	1813878	N	N	2	N	N
19	20240626	150449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-5	5	-0.16	628033435	200178	45.36	3135	3165	3120	4075	2195	3135	3137.37	1.68	17027	3271	3202	3161	3092	3051	3182	3072	540	940	500	2310	5	1	107916306	3378	10.00	0.48	12	0.19	313.00	6541.00	3715	20240605	-15.75	2815	20240419	11.19	3715	-15.75	20240605	2815	11.19	20240419	3715	-15.75	20240605	2815	11.19	20240419	0.98	N	038500	500	539 억	1813878	N	N	14	N	N
20	20240626	140449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	-10	5	-0.32	518604075	165166	37.43	3135	3165	3120	4075	2195	3135	3139.90	1.68	21891	3271	3202	3161	3092	3051	3182	3072	540	940	500	2310	5	1	107916306	3372	9.98	0.48	12	0.15	313.00	6541.00	3715	20240605	-15.88	2815	20240419	11.01	3715	-15.88	20240605	2815	11.01	20240419	3715	-15.88	20240605	2815	11.01	20240419	0.98	N	038500	500	539 억	1813878	N	N	14	N	N
21	20240626	130450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-5	5	-0.16	459782140	146357	33.16	3135	3165	3120	4075	2195	3135	3141.51	1.68	22760	3271	3202	3161	3092	3051	3182	3072	540	940	500	2310	5	1	107916306	3378	10.00	0.48	12	0.14	313.00	6541.00	3715	20240605	-15.75	2815	20240419	11.19	3715	-15.75	20240605	2815	11.19	20240419	3715	-15.75	20240605	2815	11.19	20240419	0.98	N	038500	500	539 억	1813878	N	N	14	N	N
22	20240626	120448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	10	2	0.32	355436640	113058	25.62	3135	3165	3120	4075	2195	3135	3143.84	1.68	22973	3271	3202	3161	3092	3051	3182	3072	540	940	500	2310	5	1	107916306	3394	10.05	0.48	12	0.10	313.00	6541.00	3715	20240605	-15.34	2815	20240419	11.72	3715	-15.34	20240605	2815	11.72	20240419	3715	-15.34	20240605	2815	11.72	20240419	0.98	N	038500	500	539 억	1813878	N	N	14	N	N
23	20240626	110449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	0	3	0.00	288145810	91685	20.78	3135	3165	3120	4075	2195	3135	3142.78	1.68	27751	3271	3202	3161	3092	3051	3182	3072	540	940	500	2310	5	1	107916306	3383	10.02	0.48	12	0.08	313.00	6541.00	3715	20240605	-15.61	2815	20240419	11.37	3715	-15.61	20240605	2815	11.37	20240419	3715	-15.61	20240605	2815	11.37	20240419	0.98	N	038500	500	539 억	1813878	N	N	14	N	N
24	20240626	100449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	20	2	0.64	198765020	63258	14.33	3135	3165	3120	4075	2195	3135	3142.13	1.68	20756	3271	3202	3161	3092	3051	3182	3072	540	940	500	2310	5	1	107916306	3405	10.08	0.48	12	0.06	313.00	6541.00	3715	20240605	-15.07	2815	20240419	12.08	3715	-15.07	20240605	2815	12.08	20240419	3715	-15.07	20240605	2815	12.08	20240419	0.98	N	038500	500	539 억	1813878	N	N	14	N	N
25	20240626	090448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-5	5	-0.16	25736705	8220	1.86	3135	3155	3120	4075	2195	3135	3130.99	1.68	3028	3271	3202	3161	3092	3051	3182	3072	540	940	500	2310	5	1	107916306	3378	10.00	0.48	12	0.01	313.00	6541.00	3715	20240605	-15.75	2815	20240419	11.19	3715	-15.75	20240605	2815	11.19	20240419	3715	-15.75	20240605	2815	11.19	20240419	0.98	N	038500	500	539 억	1813878	N	N	14	N	N
26	20240625	160448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	-15	5	-0.48	1361902670	430550	74.11	3160	3230	3120	4095	2205	3150	3163.19	1.63	59015	3303	3226	3188	3111	3073	3207	3092	540	945	500	2330	5	1	107916306	3383	10.02	0.48	12	0.40	313.00	6541.00	3715	20240605	-15.61	2815	20240419	11.37	3715	-15.61	20240605	2815	11.37	20240419	3715	-15.61	20240605	2815	11.37	20240419	1.00	N	038500	500	539 억	1762482	N	N	14	N	N
27	20240625	150448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	-5	5	-0.16	1265489065	399850	68.83	3160	3230	3120	4095	2205	3150	3164.91	1.63	47782	3303	3226	3188	3111	3073	3207	3092	540	945	500	2330	5	1	107916306	3394	10.05	0.48	12	0.37	313.00	6541.00	3715	20240605	-15.34	2815	20240419	11.72	3715	-15.34	20240605	2815	11.72	20240419	3715	-15.34	20240605	2815	11.72	20240419	1.00	N	038500	500	539 억	1762482	N	N	0	N	N
28	20240625	140448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	-10	5	-0.32	1116025345	352323	60.65	3160	3230	3120	4095	2205	3150	3167.62	1.63	18240	3303	3226	3188	3111	3073	3207	3092	540	945	500	2330	5	1	107916306	3389	10.03	0.48	12	0.33	313.00	6541.00	3715	20240605	-15.48	2815	20240419	11.55	3715	-15.48	20240605	2815	11.55	20240419	3715	-15.48	20240605	2815	11.55	20240419	1.00	N	038500	500	539 억	1762482	N	N	0	N	N
29	20240625	130448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	5	2	0.16	989323180	312075	53.72	3160	3230	3120	4095	2205	3150	3170.15	1.63	-33	3303	3226	3188	3111	3073	3207	3092	540	945	500	2330	5	1	107916306	3405	10.08	0.48	12	0.29	313.00	6541.00	3715	20240605	-15.07	2815	20240419	12.08	3715	-15.07	20240605	2815	12.08	20240419	3715	-15.07	20240605	2815	12.08	20240419	1.00	N	038500	500	539 억	1762482	N	N	0	N	N
30	20240625	120451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	0	3	0.00	798818825	251375	43.27	3160	3230	3145	4095	2205	3150	3177.80	1.63	-15561	3303	3226	3188	3111	3073	3207	3092	540	945	500	2330	5	1	107916306	3399	10.06	0.48	12	0.23	313.00	6541.00	3715	20240605	-15.21	2815	20240419	11.90	3715	-15.21	20240605	2815	11.90	20240419	3715	-15.21	20240605	2815	11.90	20240419	1.00	N	038500	500	539 억	1762482	N	N	0	N	N
31	20240625	110451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	15	2	0.48	697425070	219224	37.74	3160	3230	3150	4095	2205	3150	3181.34	1.63	-16239	3303	3226	3188	3111	3073	3207	3092	540	945	500	2330	5	1	107916306	3416	10.11	0.48	12	0.20	313.00	6541.00	3715	20240605	-14.80	2815	20240419	12.43	3715	-14.80	20240605	2815	12.43	20240419	3715	-14.80	20240605	2815	12.43	20240419	1.00	N	038500	500	539 억	1762482	N	N	0	N	N
32	20240625	100448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3185	35	2	1.11	520719085	163420	28.13	3160	3230	3160	4095	2205	3150	3186.39	1.63	-8355	3303	3226	3188	3111	3073	3207	3092	540	945	500	2330	5	1	107916306	3437	10.18	0.49	12	0.15	313.00	6541.00	3715	20240605	-14.27	2815	20240419	13.14	3715	-14.27	20240605	2815	13.14	20240419	3715	-14.27	20240605	2815	13.14	20240419	1.00	N	038500	500	539 억	1762482	N	N	0	N	N
33	20240625	090448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3175	25	2	0.79	59797920	18842	3.24	3160	3200	3160	4095	2205	3150	3173.65	1.63	263	3303	3226	3188	3111	3073	3207	3092	540	945	500	2330	5	1	107916306	3426	10.14	0.49	12	0.02	313.00	6541.00	3715	20240605	-14.54	2815	20240419	12.79	3715	-14.54	20240605	2815	12.79	20240419	3715	-14.54	20240605	2815	12.79	20240419	1.00	N	038500	500	539 억	1762482	N	N	0	N	N
34	20240624	160446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	-30	5	-0.94	1823375555	572038	12.34	3175	3265	3150	4130	2230	3180	3187.54	1.56	80671	3540	3360	3270	3090	3000	3315	3045	540	950	500	2350	5	1	107916306	3399	10.06	0.48	12	0.53	313.00	6541.00	3715	20240605	-15.21	2815	20240419	11.90	3715	-15.21	20240605	2815	11.90	20240419	3715	-15.21	20240605	2815	11.90	20240419	0.91	N	038500	500	539 억	1680488	N	N	2	N	N
35	20240624	150447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3160	-20	5	-0.63	1686146265	528583	11.41	3175	3265	3150	4130	2230	3180	3189.94	1.56	63402	3540	3360	3270	3090	3000	3315	3045	540	950	500	2350	5	1	107916306	3410	10.10	0.48	12	0.49	313.00	6541.00	3715	20240605	-14.94	2815	20240419	12.26	3715	-14.94	20240605	2815	12.26	20240419	3715	-14.94	20240605	2815	12.26	20240419	0.91	N	038500	500	539 억	1680488	N	N	2	N	N
36	20240624	140448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3170	-10	5	-0.31	1504120015	470984	10.16	3175	3265	3155	4130	2230	3180	3193.58	1.56	48794	3540	3360	3270	3090	3000	3315	3045	540	950	500	2350	5	1	107916306	3421	10.13	0.48	12	0.44	313.00	6541.00	3715	20240605	-14.67	2815	20240419	12.61	3715	-14.67	20240605	2815	12.61	20240419	3715	-14.67	20240605	2815	12.61	20240419	0.91	N	038500	500	539 억	1680488	N	N	2	N	N
37	20240624	130446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	-15	5	-0.47	1337576275	418334	9.03	3175	3265	3160	4130	2230	3180	3197.40	1.56	36960	3540	3360	3270	3090	3000	3315	3045	540	950	500	2350	5	1	107916306	3416	10.11	0.48	12	0.39	313.00	6541.00	3715	20240605	-14.80	2815	20240419	12.43	3715	-14.80	20240605	2815	12.43	20240419	3715	-14.80	20240605	2815	12.43	20240419	0.91	N	038500	500	539 억	1680488	N	N	2	N	N
38	20240624	120447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3190	10	2	0.31	1249434815	390556	8.43	3175	3265	3160	4130	2230	3180	3199.13	1.56	33162	3540	3360	3270	3090	3000	3315	3045	540	950	500	2350	5	1	107916306	3443	10.19	0.49	12	0.36	313.00	6541.00	3715	20240605	-14.13	2815	20240419	13.32	3715	-14.13	20240605	2815	13.32	20240419	3715	-14.13	20240605	2815	13.32	20240419	0.91	N	038500	500	539 억	1680488	N	N	2	N	N
39	20240624	110449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3195	15	2	0.47	948714765	295797	6.38	3175	3265	3165	4130	2230	3180	3207.35	1.56	21793	3540	3360	3270	3090	3000	3315	3045	540	950	500	2350	5	1	107916306	3448	10.21	0.49	12	0.27	313.00	6541.00	3715	20240605	-14.00	2815	20240419	13.50	3715	-14.00	20240605	2815	13.50	20240419	3715	-14.00	20240605	2815	13.50	20240419	0.91	N	038500	500	539 억	1680488	N	N	2	N	N
40	20240624	100447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3195	15	2	0.47	767911065	239161	5.16	3175	3265	3165	4130	2230	3180	3210.90	1.56	3514	3540	3360	3270	3090	3000	3315	3045	540	950	500	2350	5	1	107916306	3448	10.21	0.49	12	0.22	313.00	6541.00	3715	20240605	-14.00	2815	20240419	13.50	3715	-14.00	20240605	2815	13.50	20240419	3715	-14.00	20240605	2815	13.50	20240419	0.91	N	038500	500	539 억	1680488	N	N	2	N	N
41	20240624	090447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	20	2	0.63	120194445	37695	0.81	3175	3250	3170	4130	2230	3180	3188.68	1.56	729	3540	3360	3270	3090	3000	3315	3045	540	950	500	2350	5	1	107916306	3453	10.22	0.49	12	0.03	313.00	6541.00	3715	20240605	-13.86	2815	20240419	13.68	3715	-13.86	20240605	2815	13.68	20240419	3715	-13.86	20240605	2815	13.68	20240419	0.91	N	038500	500	539 억	1680488	N	N	2	N	N
42	20240621	160433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3180	-55	5	-1.70	15371393000	4615160	146.38	3225	3450	3180	4205	2265	3235	3330.75	1.48	-32625	3465	3350	3255	3140	3045	3407	3197	540	970	500	2390	5	1	107916306	3432	10.16	0.49	12	4.28	313.00	6541.00	3715	20240605	-14.40	2815	20240419	12.97	3715	-14.40	20240605	2815	12.97	20240419	3715	-14.40	20240605	2815	12.97	20240419	1.07	N	038500	500	539 억	1593682	N	N	2	N	N
43	20240621	150432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	-30	5	-0.93	15010251475	4502035	142.79	3225	3450	3200	4205	2265	3235	3334.12	1.48	-63833	3465	3350	3255	3140	3045	3407	3197	540	970	500	2390	5	1	107916306	3459	10.24	0.49	12	4.17	313.00	6541.00	3715	20240605	-13.73	2815	20240419	13.85	3715	-13.73	20240605	2815	13.85	20240419	3715	-13.73	20240605	2815	13.85	20240419	1.07	N	038500	500	539 억	1593682	N	N	4	N	N
44	20240621	140432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	-10	5	-0.31	14536080825	4354578	138.12	3225	3450	3225	4205	2265	3235	3338.13	1.48	-92639	3465	3350	3255	3140	3045	3407	3197	540	970	500	2390	5	1	107916306	3480	10.30	0.49	12	4.04	313.00	6541.00	3715	20240605	-13.19	2815	20240419	14.56	3715	-13.19	20240605	2815	14.56	20240419	3715	-13.19	20240605	2815	14.56	20240419	1.07	N	038500	500	539 억	1593682	N	N	4	N	N
45	20240621	130433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3250	15	2	0.46	14132254810	4229773	134.16	3225	3450	3225	4205	2265	3235	3341.15	1.48	-100291	3465	3350	3255	3140	3045	3407	3197	540	970	500	2390	5	1	107916306	3507	10.38	0.50	12	3.92	313.00	6541.00	3715	20240605	-12.52	2815	20240419	15.45	3715	-12.52	20240605	2815	15.45	20240419	3715	-12.52	20240605	2815	15.45	20240419	1.07	N	038500	500	539 억	1593682	N	N	4	N	N
46	20240621	120435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3270	35	2	1.08	13647235680	4080613	129.43	3225	3450	3225	4205	2265	3235	3344.43	1.48	-96925	3465	3350	3255	3140	3045	3407	3197	540	970	500	2390	5	1	107916306	3529	10.45	0.50	12	3.78	313.00	6541.00	3715	20240605	-11.98	2815	20240419	16.16	3715	-11.98	20240605	2815	16.16	20240419	3715	-11.98	20240605	2815	16.16	20240419	1.07	N	038500	500	539 억	1593682	N	N	4	N	N
47	20240621	110434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3260	25	2	0.77	13079249570	3906800	123.92	3225	3450	3225	4205	2265	3235	3347.84	1.48	-98431	3465	3350	3255	3140	3045	3407	3197	540	970	500	2390	5	1	107916306	3518	10.42	0.50	12	3.62	313.00	6541.00	3715	20240605	-12.25	2815	20240419	15.81	3715	-12.25	20240605	2815	15.81	20240419	3715	-12.25	20240605	2815	15.81	20240419	1.07	N	038500	500	539 억	1593682	N	N	4	N	N
48	20240621	100431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3285	50	2	1.55	11791128710	3513449	111.44	3225	3450	3225	4205	2265	3235	3356.02	1.48	-81398	3465	3350	3255	3140	3045	3407	3197	540	970	500	2390	5	1	107916306	3545	10.50	0.50	12	3.26	313.00	6541.00	3715	20240605	-11.57	2815	20240419	16.70	3715	-11.57	20240605	2815	16.70	20240419	3715	-11.57	20240605	2815	16.70	20240419	1.07	N	038500	500	539 억	1593682	N	N	4	N	N
49	20240621	090435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3275	40	2	1.24	334948975	102811	3.26	3225	3285	3225	4205	2265	3235	3258.06	1.48	-1679	3465	3350	3255	3140	3045	3407	3197	540	970	500	2390	5	1	107916306	3534	10.46	0.50	12	0.10	313.00	6541.00	3715	20240605	-11.84	2815	20240419	16.34	3715	-11.84	20240605	2815	16.34	20240419	3715	-11.84	20240605	2815	16.34	20240419	1.07	N	038500	500	539 억	1593682	N	N	4	N	N
50	20240620	160431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3235	35	2	1.09	10094079875	3095503	16.86	3170	3370	3160	4160	2240	3200	3260.96	1.26	98137	3710	3455	3285	3030	2860	3370	2945	540	960	500	2360	5	1	107916306	3491	10.34	0.49	12	2.87	313.00	6541.00	3715	20240605	-12.92	2815	20240419	14.92	3715	-12.92	20240605	2815	14.92	20240419	3715	-12.92	20240605	2815	14.92	20240419	1.05	N	038500	500	539 억	1359007	N	N	4	N	N
51	20240620	150432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3240	40	2	1.25	9762400620	2992981	16.30	3170	3370	3160	4160	2240	3200	3261.81	1.26	74099	3710	3455	3285	3030	2860	3370	2945	540	960	500	2360	5	1	107916306	3496	10.35	0.50	12	2.77	313.00	6541.00	3715	20240605	-12.79	2815	20240419	15.10	3715	-12.79	20240605	2815	15.10	20240419	3715	-12.79	20240605	2815	15.10	20240419	1.05	N	038500	500	539 억	1359007	N	N	0	N	N
52	20240620	140431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3260	60	2	1.88	9099297715	2788713	15.19	3170	3370	3160	4160	2240	3200	3262.95	1.26	40576	3710	3455	3285	3030	2860	3370	2945	540	960	500	2360	5	1	107916306	3518	10.42	0.50	12	2.58	313.00	6541.00	3715	20240605	-12.25	2815	20240419	15.81	3715	-12.25	20240605	2815	15.81	20240419	3715	-12.25	20240605	2815	15.81	20240419	1.05	N	038500	500	539 억	1359007	N	N	0	N	N
53	20240620	130432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	0	3	0.00	2551393365	800758	4.36	3170	3245	3160	4160	2240	3200	3186.19	1.26	205653	3710	3455	3285	3030	2860	3370	2945	540	960	500	2360	5	1	107916306	3453	10.22	0.49	12	0.74	313.00	6541.00	3715	20240605	-13.86	2815	20240419	13.68	3715	-13.86	20240605	2815	13.68	20240419	3715	-13.86	20240605	2815	13.68	20240419	1.05	N	038500	500	539 억	1359007	N	N	0	N	N
54	20240620	120431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3190	-10	5	-0.31	2394172495	751358	4.09	3170	3245	3160	4160	2240	3200	3186.42	1.26	206360	3710	3455	3285	3030	2860	3370	2945	540	960	500	2360	5	1	107916306	3443	10.19	0.49	12	0.70	313.00	6541.00	3715	20240605	-14.13	2815	20240419	13.32	3715	-14.13	20240605	2815	13.32	20240419	3715	-14.13	20240605	2815	13.32	20240419	1.05	N	038500	500	539 억	1359007	N	N	0	N	N
55	20240620	110432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3175	-25	5	-0.78	2221341455	697199	3.80	3170	3245	3160	4160	2240	3200	3186.05	1.26	215311	3710	3455	3285	3030	2860	3370	2945	540	960	500	2360	5	1	107916306	3426	10.14	0.49	12	0.65	313.00	6541.00	3715	20240605	-14.54	2815	20240419	12.79	3715	-14.54	20240605	2815	12.79	20240419	3715	-14.54	20240605	2815	12.79	20240419	1.05	N	038500	500	539 억	1359007	N	N	0	N	N
56	20240620	100433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3180	-20	5	-0.62	1957842730	614241	3.35	3170	3245	3160	4160	2240	3200	3187.37	1.26	206053	3710	3455	3285	3030	2860	3370	2945	540	960	500	2360	5	1	107916306	3432	10.16	0.49	12	0.57	313.00	6541.00	3715	20240605	-14.40	2815	20240419	12.97	3715	-14.40	20240605	2815	12.97	20240419	3715	-14.40	20240605	2815	12.97	20240419	1.05	N	038500	500	539 억	1359007	N	N	0	N	N
57	20240620	090438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	30	2	0.94	667846195	209186	1.14	3170	3240	3160	4160	2240	3200	3192.52	1.26	71643	3710	3455	3285	3030	2860	3370	2945	540	960	500	2360	5	1	107916306	3486	10.32	0.49	12	0.19	313.00	6541.00	3715	20240605	-13.06	2815	20240419	14.74	3715	-13.06	20240605	2815	14.74	20240419	3715	-13.06	20240605	2815	14.74	20240419	1.05	N	038500	500	539 억	1359007	N	N	0	N	N
58	20240619	160431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	60	2	1.91	60454168505	18181441	2604.37	3255	3540	3115	4080	2200	3140	3325.19	1.44	-195134	3280	3210	3160	3090	3040	3245	3125	540	940	500	2320	5	1	107916306	3453	10.22	0.49	12	16.85	313.00	6541.00	3855	20230613	-16.99	2815	20240419	13.68	3715	-13.86	20240605	2815	13.68	20240419	3715	-13.86	20240605	2815	13.68	20240419	1.07	N	038500	500	539 억	1554020	N	N	0	N	N
59	20240619	150429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3300	160	2	5.10	56423925165	16945566	2427.34	3255	3540	3115	4080	2200	3140	3329.72	1.44	-169011	3280	3210	3160	3090	3040	3245	3125	540	940	500	2320	5	1	107916306	3561	10.54	0.50	12	15.70	313.00	6541.00	3855	20230613	-14.40	2815	20240419	17.23	3715	-11.17	20240605	2815	17.23	20240419	3715	-11.17	20240605	2815	17.23	20240419	1.07	N	038500	500	539 억	1554020	N	N	0	N	N
60	20240619	140433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3280	140	2	4.46	42576672045	12754094	1826.94	3255	3540	3115	4080	2200	3140	3338.27	1.44	-173937	3280	3210	3160	3090	3040	3245	3125	540	940	500	2320	5	1	107916306	3540	10.48	0.50	12	11.82	313.00	6541.00	3855	20230613	-14.92	2815	20240419	16.52	3715	-11.71	20240605	2815	16.52	20240419	3715	-11.71	20240605	2815	16.52	20240419	1.07	N	038500	500	539 억	1554020	N	N	0	N	N
61	20240619	130430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3160	20	2	0.64	20062810345	6083178	871.38	3255	3425	3115	4080	2200	3140	3298.08	1.44	-159134	3280	3210	3160	3090	3040	3245	3125	540	940	500	2320	5	1	107916306	3410	10.10	0.48	12	5.64	313.00	6541.00	3855	20230613	-18.03	2815	20240419	12.26	3715	-14.94	20240605	2815	12.26	20240419	3715	-14.94	20240605	2815	12.26	20240419	1.07	N	038500	500	539 억	1554020	N	N	0	N	N
62	20240619	120429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3255	115	2	3.66	9121774080	2789359	399.56	3255	3370	3115	4080	2200	3140	3270.20	1.44	-155104	3280	3210	3160	3090	3040	3245	3125	540	940	500	2320	5	1	107916306	3513	10.40	0.50	12	2.58	313.00	6541.00	3855	20230613	-15.56	2815	20240419	15.63	3715	-12.38	20240605	2815	15.63	20240419	3715	-12.38	20240605	2815	15.63	20240419	1.07	N	038500	500	539 억	1554020	N	N	0	N	N
63	20240619	110431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-10	5	-0.32	1757939580	553073	79.22	3255	3260	3115	4080	2200	3140	3178.49	1.44	-82234	3280	3210	3160	3090	3040	3245	3125	540	940	500	2320	5	1	107916306	3378	10.00	0.48	12	0.51	313.00	6541.00	3855	20230613	-18.81	2815	20240419	11.19	3715	-15.75	20240605	2815	11.19	20240419	3715	-15.75	20240605	2815	11.19	20240419	1.07	N	038500	500	539 억	1554020	N	N	0	N	N
64	20240619	100432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	10	2	0.32	1528032310	479578	68.70	3255	3260	3115	4080	2200	3140	3186.20	1.44	-97697	3280	3210	3160	3090	3040	3245	3125	540	940	500	2320	5	1	107916306	3399	10.06	0.48	12	0.44	313.00	6541.00	3855	20230613	-18.29	2815	20240419	11.90	3715	-15.21	20240605	2815	11.90	20240419	3715	-15.21	20240605	2815	11.90	20240419	1.07	N	038500	500	539 억	1554020	N	N	0	N	N
65	20240619	090437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	60	2	1.91	689216275	213311	30.56	3255	3260	3185	4080	2200	3140	3231.04	1.44	-74742	3280	3210	3160	3090	3040	3245	3125	540	940	500	2320	5	1	107916306	3453	10.22	0.49	12	0.20	313.00	6541.00	3855	20230613	-16.99	2815	20240419	13.68	3715	-13.86	20240605	2815	13.68	20240419	3715	-13.86	20240605	2815	13.68	20240419	1.07	N	038500	500	539 억	1554020	N	N	0	N	N
66	20240618	160428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	20	2	0.64	2105629355	663771	240.31	3110	3230	3110	4055	2185	3120	3172.26	1.46	-43921	3170	3145	3120	3095	3070	3157	3107	540	935	500	2300	5	1	107916306	3389	10.03	0.48	12	0.62	313.00	6541.00	3855	20230613	-18.55	2815	20240419	11.55	3715	-15.48	20240605	2815	11.55	20240419	3715	-15.48	20240605	2815	11.55	20240419	1.07	N	038500	500	539 억	1577875	N	N	3	N	N
67	20240618	150426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	15	2	0.48	2041058425	643187	232.86	3110	3230	3110	4055	2185	3120	3173.35	1.46	-43746	3170	3145	3120	3095	3070	3157	3107	540	935	500	2300	5	1	107916306	3383	10.02	0.48	12	0.60	313.00	6541.00	3855	20230613	-18.68	2815	20240419	11.37	3715	-15.61	20240605	2815	11.37	20240419	3715	-15.61	20240605	2815	11.37	20240419	1.07	N	038500	500	539 억	1577875	N	N	3	N	N
68	20240618	140427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	20	2	0.64	1967073165	619582	224.31	3110	3230	3110	4055	2185	3120	3174.84	1.46	-44813	3170	3145	3120	3095	3070	3157	3107	540	935	500	2300	5	1	107916306	3389	10.03	0.48	12	0.57	313.00	6541.00	3855	20230613	-18.55	2815	20240419	11.55	3715	-15.48	20240605	2815	11.55	20240419	3715	-15.48	20240605	2815	11.55	20240419	1.07	N	038500	500	539 억	1577875	N	N	3	N	N
69	20240618	130430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	20	2	0.64	1845042145	580636	210.21	3110	3230	3110	4055	2185	3120	3177.62	1.46	-40889	3170	3145	3120	3095	3070	3157	3107	540	935	500	2300	5	1	107916306	3389	10.03	0.48	12	0.54	313.00	6541.00	3855	20230613	-18.55	2815	20240419	11.55	3715	-15.48	20240605	2815	11.55	20240419	3715	-15.48	20240605	2815	11.55	20240419	1.07	N	038500	500	539 억	1577875	N	N	3	N	N
70	20240618	120430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	15	2	0.48	1772483545	557566	201.86	3110	3230	3110	4055	2185	3120	3178.97	1.46	-38960	3170	3145	3120	3095	3070	3157	3107	540	935	500	2300	5	1	107916306	3383	10.02	0.48	12	0.52	313.00	6541.00	3855	20230613	-18.68	2815	20240419	11.37	3715	-15.61	20240605	2815	11.37	20240419	3715	-15.61	20240605	2815	11.37	20240419	1.07	N	038500	500	539 억	1577875	N	N	3	N	N
71	20240618	110428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	45	2	1.44	1545014680	485201	175.66	3110	3230	3110	4055	2185	3120	3184.28	1.46	-41368	3170	3145	3120	3095	3070	3157	3107	540	935	500	2300	5	1	107916306	3416	10.11	0.48	12	0.45	313.00	6541.00	3855	20230613	-17.90	2815	20240419	12.43	3715	-14.80	20240605	2815	12.43	20240419	3715	-14.80	20240605	2815	12.43	20240419	1.07	N	038500	500	539 억	1577875	N	N	3	N	N
72	20240618	100429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3195	75	2	2.40	1199801090	376630	136.35	3110	3230	3110	4055	2185	3120	3185.62	1.46	-30061	3170	3145	3120	3095	3070	3157	3107	540	935	500	2300	5	1	107916306	3448	10.21	0.49	12	0.35	313.00	6541.00	3855	20230613	-17.12	2815	20240419	13.50	3715	-14.00	20240605	2815	13.50	20240419	3715	-14.00	20240605	2815	13.50	20240419	1.07	N	038500	500	539 억	1577875	N	N	3	N	N
73	20240618	090432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	0	3	0.00	25895470	8296	3.00	3110	3150	3110	4055	2185	3120	3121.44	1.46	-4373	3170	3145	3120	3095	3070	3157	3107	540	935	500	2300	5	1	107916306	3367	9.97	0.48	12	0.01	313.00	6541.00	3855	20230613	-19.07	2815	20240419	10.83	3715	-16.02	20240605	2815	10.83	20240419	3715	-16.02	20240605	2815	10.83	20240419	1.07	N	038500	500	539 억	1577875	N	N	3	N	N
74	20240617	160426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	20	2	0.65	850311400	272387	105.56	3100	3145	3095	4030	2170	3100	3121.71	1.42	45370	3170	3135	3115	3080	3060	3125	3070	540	930	500	2290	5	1	107916306	3367	9.97	0.48	12	0.25	313.00	6541.00	3855	20230613	-19.07	2815	20240419	10.83	3715	-16.02	20240605	2815	10.83	20240419	3715	-16.02	20240605	2815	10.83	20240419	1.04	N	038500	500	539 억	1532568	N	N	3	N	N
75	20240617	150430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	30	2	0.97	734889195	235419	91.24	3100	3145	3095	4030	2170	3100	3121.62	1.42	39461	3170	3135	3115	3080	3060	3125	3070	540	930	500	2290	5	1	107916306	3378	10.00	0.48	12	0.22	313.00	6541.00	3855	20230613	-18.81	2815	20240419	11.19	3715	-15.75	20240605	2815	11.19	20240419	3715	-15.75	20240605	2815	11.19	20240419	1.04	N	038500	500	539 억	1532568	N	N	129	N	N
76	20240617	140423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	25	2	0.81	638285115	204520	79.26	3100	3145	3095	4030	2170	3100	3120.89	1.42	34525	3170	3135	3115	3080	3060	3125	3070	540	930	500	2290	5	1	107916306	3372	9.98	0.48	12	0.19	313.00	6541.00	3855	20230613	-18.94	2815	20240419	11.01	3715	-15.88	20240605	2815	11.01	20240419	3715	-15.88	20240605	2815	11.01	20240419	1.04	N	038500	500	539 억	1532568	N	N	129	N	N
77	20240617	130424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	30	2	0.97	595541830	190857	73.97	3100	3145	3095	4030	2170	3100	3120.36	1.42	30415	3170	3135	3115	3080	3060	3125	3070	540	930	500	2290	5	1	107916306	3378	10.00	0.48	12	0.18	313.00	6541.00	3855	20230613	-18.81	2815	20240419	11.19	3715	-15.75	20240605	2815	11.19	20240419	3715	-15.75	20240605	2815	11.19	20240419	1.04	N	038500	500	539 억	1532568	N	N	129	N	N
78	20240617	120424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	30	2	0.97	547227565	175406	67.98	3100	3145	3095	4030	2170	3100	3119.78	1.42	24850	3170	3135	3115	3080	3060	3125	3070	540	930	500	2290	5	1	107916306	3378	10.00	0.48	12	0.16	313.00	6541.00	3855	20230613	-18.81	2815	20240419	11.19	3715	-15.75	20240605	2815	11.19	20240419	3715	-15.75	20240605	2815	11.19	20240419	1.04	N	038500	500	539 억	1532568	N	N	129	N	N
79	20240617	110422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	25	2	0.81	471923700	151357	58.66	3100	3145	3095	4030	2170	3100	3117.95	1.42	23949	3170	3135	3115	3080	3060	3125	3070	540	930	500	2290	5	1	107916306	3372	9.98	0.48	12	0.14	313.00	6541.00	3855	20230613	-18.94	2815	20240419	11.01	3715	-15.88	20240605	2815	11.01	20240419	3715	-15.88	20240605	2815	11.01	20240419	1.04	N	038500	500	539 억	1532568	N	N	129	N	N
80	20240617	100424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	30	2	0.97	274509765	88147	34.16	3100	3135	3095	4030	2170	3100	3114.23	1.42	25025	3170	3135	3115	3080	3060	3125	3070	540	930	500	2290	5	1	107916306	3378	10.00	0.48	12	0.08	313.00	6541.00	3855	20230613	-18.81	2815	20240419	11.19	3715	-15.75	20240605	2815	11.19	20240419	3715	-15.75	20240605	2815	11.19	20240419	1.04	N	038500	500	539 억	1532568	N	N	129	N	N
81	20240617	090425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	30	2	0.97	16501610	5288	2.05	3100	3130	3100	4030	2170	3100	3120.58	1.42	602	3170	3135	3115	3080	3060	3125	3070	540	930	500	2290	5	1	107916306	3378	10.00	0.48	12	0.00	313.00	6541.00	3855	20230613	-18.81	2815	20240419	11.19	3715	-15.75	20240605	2815	11.19	20240419	3715	-15.75	20240605	2815	11.19	20240419	1.04	N	038500	500	539 억	1532568	N	N	129	N	N
82	20240614	160351	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	-50	5	-1.59	787074690	252919	39.66	3150	3150	3095	4095	2205	3150	3111.96	1.45	-32471	3236	3192	3121	3077	3006	3215	3100	540	945	500	2330	5	1	107916306	3345	9.90	0.47	12	0.23	313.00	6541.00	3855	20230613	-19.58	2815	20240419	10.12	3715	-16.55	20240605	2815	10.12	20240419	3715	-16.55	20240605	2815	10.12	20240419	1.00	N	038500	500	539 억	1565040	N	N	129	N	N
83	20240614	150351	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	-45	5	-1.43	692001560	222292	34.86	3150	3150	3095	4095	2205	3150	3112.96	1.45	-20530	3236	3192	3121	3077	3006	3215	3100	540	945	500	2330	5	1	107916306	3351	9.92	0.47	12	0.21	313.00	6541.00	3855	20230613	-19.46	2815	20240419	10.30	3715	-16.42	20240605	2815	10.30	20240419	3715	-16.42	20240605	2815	10.30	20240419	1.00	N	038500	500	539 억	1565040	N	N	50	N	N
84	20240614	140351	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-35	5	-1.11	595342470	191277	30.00	3150	3150	3095	4095	2205	3150	3112.38	1.45	-15078	3236	3192	3121	3077	3006	3215	3100	540	945	500	2330	5	1	107916306	3362	9.95	0.48	12	0.18	313.00	6541.00	3855	20230613	-19.20	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	1.00	N	038500	500	539 억	1565040	N	N	50	N	N
85	20240614	130351	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	-30	5	-0.95	483778995	155467	24.38	3150	3150	3095	4095	2205	3150	3111.68	1.45	-8554	3236	3192	3121	3077	3006	3215	3100	540	945	500	2330	5	1	107916306	3367	9.97	0.48	12	0.14	313.00	6541.00	3855	20230613	-19.07	2815	20240419	10.83	3715	-16.02	20240605	2815	10.83	20240419	3715	-16.02	20240605	2815	10.83	20240419	1.00	N	038500	500	539 억	1565040	N	N	50	N	N
86	20240614	120354	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	-45	5	-1.43	421602220	135520	21.25	3150	3150	3095	4095	2205	3150	3110.88	1.45	-4942	3236	3192	3121	3077	3006	3215	3100	540	945	500	2330	5	1	107916306	3351	9.92	0.47	12	0.13	313.00	6541.00	3855	20230613	-19.46	2815	20240419	10.30	3715	-16.42	20240605	2815	10.30	20240419	3715	-16.42	20240605	2815	10.30	20240419	1.00	N	038500	500	539 억	1565040	N	N	50	N	N
87	20240614	110417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-35	5	-1.11	374587835	120353	18.87	3150	3150	3095	4095	2205	3150	3112.28	1.45	-8617	3236	3192	3121	3077	3006	3215	3100	540	945	500	2330	5	1	107916306	3362	9.95	0.48	12	0.11	313.00	6541.00	3855	20230613	-19.20	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	1.00	N	038500	500	539 억	1565040	N	N	50	N	N
88	20240614	100417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	-50	5	-1.59	273930620	87927	13.79	3150	3150	3100	4095	2205	3150	3115.27	1.45	-6828	3236	3192	3121	3077	3006	3215	3100	540	945	500	2330	5	1	107916306	3345	9.90	0.47	12	0.08	313.00	6541.00	3855	20230613	-19.58	2815	20240419	10.12	3715	-16.55	20240605	2815	10.12	20240419	3715	-16.55	20240605	2815	10.12	20240419	1.00	N	038500	500	539 억	1565040	N	N	50	N	N
89	20240614	090419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	-25	5	-0.79	57257365	18268	2.86	3150	3150	3120	4095	2205	3150	3133.95	1.45	-5543	3236	3192	3121	3077	3006	3215	3100	540	945	500	2330	5	1	107916306	3372	9.98	0.48	12	0.02	313.00	6541.00	3855	20230613	-18.94	2815	20240419	11.01	3715	-15.88	20240605	2815	11.01	20240419	3715	-15.88	20240605	2815	11.01	20240419	1.00	N	038500	500	539 억	1565040	N	N	50	N	N
90	20240613	160414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	95	2	3.11	1961012505	630290	103.21	3050	3165	3050	3970	2140	3055	3111.16	1.44	16691	3168	3111	3083	3026	2998	3097	3012	540	915	500	2260	5	1	107916306	3399	10.06	0.48	12	0.58	313.00	6541.00	3855	20230613	-18.29	2815	20240419	11.90	3715	-15.21	20240605	2815	11.90	20240419	3855	-18.29	20230613	2815	11.90	20240419	1.12	N	038500	500	539 억	1551029	N	N	50	N	N
91	20240613	150421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	80	2	2.62	1779508220	572377	93.72	3050	3165	3050	3970	2140	3055	3108.98	1.44	21665	3168	3111	3083	3026	2998	3097	3012	540	915	500	2260	5	1	107916306	3383	10.02	0.48	12	0.53	313.00	6541.00	3855	20230613	-18.68	2815	20240419	11.37	3715	-15.61	20240605	2815	11.37	20240419	3855	-18.68	20230613	2815	11.37	20240419	1.12	N	038500	500	539 억	1551029	N	N	4	N	N
92	20240613	140416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	50	2	1.64	1546226185	497685	81.49	3050	3165	3050	3970	2140	3055	3106.84	1.44	19410	3168	3111	3083	3026	2998	3097	3012	540	915	500	2260	5	1	107916306	3351	9.92	0.47	12	0.46	313.00	6541.00	3855	20230613	-19.46	2815	20240419	10.30	3715	-16.42	20240605	2815	10.30	20240419	3855	-19.46	20230613	2815	10.30	20240419	1.12	N	038500	500	539 억	1551029	N	N	4	N	N
93	20240613	130417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	35	2	1.15	1441450390	463928	75.96	3050	3165	3050	3970	2140	3055	3107.06	1.44	18621	3168	3111	3083	3026	2998	3097	3012	540	915	500	2260	5	1	107916306	3335	9.87	0.47	12	0.43	313.00	6541.00	3855	20230613	-19.84	2815	20240419	9.77	3715	-16.82	20240605	2815	9.77	20240419	3855	-19.84	20230613	2815	9.77	20240419	1.12	N	038500	500	539 억	1551029	N	N	4	N	N
94	20240613	120419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	45	2	1.47	1258881580	404907	66.30	3050	3165	3050	3970	2140	3055	3109.06	1.44	15125	3168	3111	3083	3026	2998	3097	3012	540	915	500	2260	5	1	107916306	3345	9.90	0.47	12	0.38	313.00	6541.00	3855	20230613	-19.58	2815	20240419	10.12	3715	-16.55	20240605	2815	10.12	20240419	3855	-19.58	20230613	2815	10.12	20240419	1.12	N	038500	500	539 억	1551029	N	N	4	N	N
95	20240613	110414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	70	2	2.29	988761200	318503	52.15	3050	3150	3050	3970	2140	3055	3104.40	1.44	30246	3168	3111	3083	3026	2998	3097	3012	540	915	500	2260	5	1	107916306	3372	9.98	0.48	12	0.30	313.00	6541.00	3855	20230613	-18.94	2815	20240419	11.01	3715	-15.88	20240605	2815	11.01	20240419	3855	-18.94	20230613	2815	11.01	20240419	1.12	N	038500	500	539 억	1551029	N	N	4	N	N
96	20240613	100415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	60	2	1.96	764999030	246845	40.42	3050	3150	3050	3970	2140	3055	3099.11	1.44	28354	3168	3111	3083	3026	2998	3097	3012	540	915	500	2260	5	1	107916306	3362	9.95	0.48	12	0.23	313.00	6541.00	3855	20230613	-19.20	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3855	-19.20	20230613	2815	10.66	20240419	1.12	N	038500	500	539 억	1551029	N	N	4	N	N
97	20240613	090419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	10	2	0.33	99186680	32459	5.31	3050	3080	3050	3970	2140	3055	3055.75	1.44	5155	3168	3111	3083	3026	2998	3097	3012	540	915	500	2260	5	1	107916306	3308	9.79	0.47	12	0.03	313.00	6541.00	3855	20230613	-20.49	2815	20240419	8.88	3715	-17.50	20240605	2815	8.88	20240419	3855	-20.49	20230613	2815	8.88	20240419	1.12	N	038500	500	539 억	1551029	N	N	4	N	N
98	20240612	160412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-80	5	-2.55	1846150250	597571	64.63	3120	3140	3055	4075	2195	3135	3089.74	1.43	11580	3245	3190	3130	3075	3015	3160	3045	540	940	500	2310	5	1	107916306	3297	9.76	0.47	12	0.55	313.00	6541.00	3855	20230613	-20.75	2815	20240419	8.53	3715	-17.77	20240605	2815	8.53	20240419	3855	-20.75	20230613	2815	8.53	20240419	0.88	N	038500	500	539 억	1541563	N	N	4	N	N
99	20240612	150419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-60	5	-1.91	1572702725	508422	54.98	3120	3140	3060	4075	2195	3135	3093.30	1.43	-8480	3245	3190	3130	3075	3015	3160	3045	540	940	500	2310	5	1	107916306	3318	9.82	0.47	12	0.47	313.00	6541.00	3855	20230613	-20.23	2815	20240419	9.24	3715	-17.23	20240605	2815	9.24	20240419	3855	-20.23	20230613	2815	9.24	20240419	0.88	N	038500	500	539 억	1541563	N	N	191	N	N
100	20240612	140414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	-50	5	-1.59	1212256210	391078	42.29	3120	3140	3075	4075	2195	3135	3099.78	1.43	-13073	3245	3190	3130	3075	3015	3160	3045	540	940	500	2310	5	1	107916306	3329	9.86	0.47	12	0.36	313.00	6541.00	3855	20230613	-19.97	2815	20240419	9.59	3715	-16.96	20240605	2815	9.59	20240419	3855	-19.97	20230613	2815	9.59	20240419	0.88	N	038500	500	539 억	1541563	N	N	191	N	N
101	20240612	130413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	-45	5	-1.44	985002705	317528	34.34	3120	3140	3080	4075	2195	3135	3102.10	1.43	-16213	3245	3190	3130	3075	3015	3160	3045	540	940	500	2310	5	1	107916306	3335	9.87	0.47	12	0.29	313.00	6541.00	3855	20230613	-19.84	2815	20240419	9.77	3715	-16.82	20240605	2815	9.77	20240419	3855	-19.84	20230613	2815	9.77	20240419	0.88	N	038500	500	539 억	1541563	N	N	191	N	N
102	20240612	120412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	-30	5	-0.96	727720080	234480	25.36	3120	3140	3080	4075	2195	3135	3103.55	1.43	-18866	3245	3190	3130	3075	3015	3160	3045	540	940	500	2310	5	1	107916306	3351	9.92	0.47	12	0.22	313.00	6541.00	3855	20230613	-19.46	2815	20240419	10.30	3715	-16.42	20240605	2815	10.30	20240419	3855	-19.46	20230613	2815	10.30	20240419	0.88	N	038500	500	539 억	1541563	N	N	191	N	N
103	20240612	110412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	-35	5	-1.12	607668795	195705	21.17	3120	3140	3080	4075	2195	3135	3105.02	1.43	-20366	3245	3190	3130	3075	3015	3160	3045	540	940	500	2310	5	1	107916306	3345	9.90	0.47	12	0.18	313.00	6541.00	3855	20230613	-19.58	2815	20240419	10.12	3715	-16.55	20240605	2815	10.12	20240419	3855	-19.58	20230613	2815	10.12	20240419	0.88	N	038500	500	539 억	1541563	N	N	191	N	N
104	20240612	100413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3095	-40	5	-1.28	493486775	158831	17.18	3120	3140	3080	4075	2195	3135	3106.99	1.43	-23386	3245	3190	3130	3075	3015	3160	3045	540	940	500	2310	5	1	107916306	3340	9.89	0.47	12	0.15	313.00	6541.00	3855	20230613	-19.71	2815	20240419	9.95	3715	-16.69	20240605	2815	9.95	20240419	3855	-19.71	20230613	2815	9.95	20240419	0.88	N	038500	500	539 억	1541563	N	N	191	N	N
105	20240612	090413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-20	5	-0.64	65930780	21162	2.29	3120	3130	3095	4075	2195	3135	3115.53	1.43	-3952	3245	3190	3130	3075	3015	3160	3045	540	940	500	2310	5	1	107916306	3362	9.95	0.48	12	0.02	313.00	6541.00	3855	20230613	-19.20	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3855	-19.20	20230613	2815	10.66	20240419	0.88	N	038500	500	539 억	1541563	N	N	191	N	N
106	20240610	160409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	35	2	1.11	24372085710	7399279	90.81	3190	3430	3150	4110	2220	3165	3293.93	1.45	-128260	3751	3457	3286	2992	2821	3372	2907	540	945	500	2340	5	1	107916306	3453	10.22	0.49	12	6.86	313.00	6541.00	3855	20230613	-16.99	2815	20240419	13.68	3715	-13.86	20240605	2815	13.68	20240419	3855	-16.99	20230613	2815	13.68	20240419	0.83	N	038500	500	539 억	1567783	N	N	0	N	N
107	20240610	150412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3190	25	2	0.79	24002398450	7283602	89.39	3190	3430	3150	4110	2220	3165	3295.44	1.45	-131731	3751	3457	3286	2992	2821	3372	2907	540	945	500	2340	5	1	107916306	3443	10.19	0.49	12	6.75	313.00	6541.00	3855	20230613	-17.25	2815	20240419	13.32	3715	-14.13	20240605	2815	13.32	20240419	3855	-17.25	20230613	2815	13.32	20240419	0.83	N	038500	500	539 억	1567783	N	N	0	N	N
108	20240610	140411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	50	2	1.58	23079245375	6994633	85.84	3190	3430	3150	4110	2220	3165	3299.60	1.45	-176084	3751	3457	3286	2992	2821	3372	2907	540	945	500	2340	5	1	107916306	3470	10.27	0.49	12	6.48	313.00	6541.00	3855	20230613	-16.60	2815	20240419	14.21	3715	-13.46	20240605	2815	14.21	20240419	3855	-16.60	20230613	2815	14.21	20240419	0.83	N	038500	500	539 억	1567783	N	N	0	N	N
109	20240610	130410	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3245	80	2	2.53	22344833170	6767956	83.06	3190	3430	3150	4110	2220	3165	3301.60	1.45	-170703	3751	3457	3286	2992	2821	3372	2907	540	945	500	2340	5	1	107916306	3502	10.37	0.50	12	6.27	313.00	6541.00	3855	20230613	-15.82	2815	20240419	15.28	3715	-12.65	20240605	2815	15.28	20240419	3855	-15.82	20230613	2815	15.28	20240419	0.83	N	038500	500	539 억	1567783	N	N	0	N	N
110	20240610	120411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3280	115	2	3.63	21103149755	6388917	78.41	3190	3430	3150	4110	2220	3165	3303.13	1.45	-159004	3751	3457	3286	2992	2821	3372	2907	540	945	500	2340	5	1	107916306	3540	10.48	0.50	12	5.92	313.00	6541.00	3855	20230613	-14.92	2815	20240419	16.52	3715	-11.71	20240605	2815	16.52	20240419	3855	-14.92	20230613	2815	16.52	20240419	0.83	N	038500	500	539 억	1567783	N	N	0	N	N
111	20240610	110413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3250	85	2	2.69	15505943300	4707476	57.77	3190	3430	3150	4110	2220	3165	3293.95	1.45	-138018	3751	3457	3286	2992	2821	3372	2907	540	945	500	2340	5	1	107916306	3507	10.38	0.50	12	4.36	313.00	6541.00	3855	20230613	-15.69	2815	20240419	15.45	3715	-12.52	20240605	2815	15.45	20240419	3855	-15.69	20230613	2815	15.45	20240419	0.83	N	038500	500	539 억	1567783	N	N	0	N	N
112	20240610	100410	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3175	10	2	0.32	2310442720	724162	8.89	3190	3245	3150	4110	2220	3165	3190.57	1.45	-37012	3751	3457	3286	2992	2821	3372	2907	540	945	500	2340	5	1	107916306	3426	10.14	0.49	12	0.67	313.00	6541.00	3855	20230613	-17.64	2815	20240419	12.79	3715	-14.54	20240605	2815	12.79	20240419	3855	-17.64	20230613	2815	12.79	20240419	0.83	N	038500	500	539 억	1567783	N	N	0	N	N
113	20240610	090415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3160	-5	5	-0.16	451685630	142224	1.75	3190	3200	3150	4110	2220	3165	3176.02	1.45	-14039	3751	3457	3286	2992	2821	3372	2907	540	945	500	2340	5	1	107916306	3410	10.10	0.48	12	0.13	313.00	6541.00	3855	20230613	-18.03	2815	20240419	12.26	3715	-14.94	20240605	2815	12.26	20240419	3855	-18.03	20230613	2815	12.26	20240419	0.83	N	038500	500	539 억	1567783	N	N	0	N	N
114	20240607	160422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	-260	5	-7.59	27056406590	8102071	24.98	3500	3580	3115	4450	2400	3425	3339.51	1.40	36882	4161	3792	3346	2977	2531	3977	3162	540	1025	500	2530	5	1	107916306	3416	10.11	0.48	12	7.51	313.00	6541.00	3855	20230613	-17.90	2815	20240419	12.43	3715	-14.80	20240605	2815	12.43	20240419	3855	-17.90	20230613	2815	12.43	20240419	0.83	N	038500	500	539 억	1516047	N	N	0	N	N
115	20240607	150426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	-280	5	-8.18	26347673340	7876127	24.28	3500	3580	3115	4450	2400	3425	3345.21	1.40	-1242	4161	3792	3346	2977	2531	3977	3162	540	1025	500	2530	5	1	107916306	3394	10.05	0.48	12	7.30	313.00	6541.00	3855	20230613	-18.42	2815	20240419	11.72	3715	-15.34	20240605	2815	11.72	20240419	3855	-18.42	20230613	2815	11.72	20240419	0.83	N	038500	500	539 억	1516047	N	N	0	N	N
116	20240607	140423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	-270	5	-7.88	25530771935	7615459	23.48	3500	3580	3125	4450	2400	3425	3352.45	1.40	-68101	4161	3792	3346	2977	2531	3977	3162	540	1025	500	2530	5	1	107916306	3405	10.08	0.48	12	7.06	313.00	6541.00	3855	20230613	-18.16	2815	20240419	12.08	3715	-15.07	20240605	2815	12.08	20240419	3855	-18.16	20230613	2815	12.08	20240419	0.83	N	038500	500	539 억	1516047	N	N	0	N	N
117	20240607	130423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3210	-215	5	-6.28	24391354800	7256026	22.37	3500	3580	3140	4450	2400	3425	3361.49	1.40	-83693	4161	3792	3346	2977	2531	3977	3162	540	1025	500	2530	5	1	107916306	3464	10.26	0.49	12	6.72	313.00	6541.00	3855	20230613	-16.73	2815	20240419	14.03	3715	-13.59	20240605	2815	14.03	20240419	3855	-16.73	20230613	2815	14.03	20240419	0.83	N	038500	500	539 억	1516047	N	N	0	N	N
118	20240607	120423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	-260	5	-7.59	23306050355	6917321	21.33	3500	3580	3140	4450	2400	3425	3369.19	1.40	-32151	4161	3792	3346	2977	2531	3977	3162	540	1025	500	2530	5	1	107916306	3416	10.11	0.48	12	6.41	313.00	6541.00	3855	20230613	-17.90	2815	20240419	12.43	3715	-14.80	20240605	2815	12.43	20240419	3855	-17.90	20230613	2815	12.43	20240419	0.83	N	038500	500	539 억	1516047	N	N	0	N	N
119	20240607	110422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	-205	5	-5.99	21609271900	6387300	19.69	3500	3580	3140	4450	2400	3425	3383.13	1.40	-16335	4161	3792	3346	2977	2531	3977	3162	540	1025	500	2530	5	1	107916306	3475	10.29	0.49	12	5.92	313.00	6541.00	3855	20230613	-16.47	2815	20240419	14.39	3715	-13.32	20240605	2815	14.39	20240419	3855	-16.47	20230613	2815	14.39	20240419	0.83	N	038500	500	539 억	1516047	N	N	0	N	N
120	20240607	100422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3340	-85	5	-2.48	18066326620	5289148	16.31	3500	3580	3260	4450	2400	3425	3415.73	1.40	-98026	4161	3792	3346	2977	2531	3977	3162	540	1025	500	2530	5	1	107916306	3604	10.67	0.51	12	4.90	313.00	6541.00	3855	20230613	-13.36	2815	20240419	18.65	3715	-10.09	20240605	2815	18.65	20240419	3855	-13.36	20230613	2815	18.65	20240419	0.83	N	038500	500	539 억	1516047	N	N	0	N	N
121	20240607	090419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3430	5	2	0.15	7881316370	2261452	6.97	3500	3580	3380	4450	2400	3425	3485.20	1.40	-49645	4161	3792	3346	2977	2531	3977	3162	540	1025	500	2530	5	1	107916306	3702	10.96	0.52	12	2.10	313.00	6541.00	3855	20230613	-11.02	2815	20240419	21.85	3715	-7.67	20240605	2815	21.85	20240419	3855	-11.02	20230613	2815	21.85	20240419	0.83	N	038500	500	539 억	1516047	N	N	0	N	N
122	20240605	160419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3425	510	2	17.50	110000052365	32078914	120638.23	2920	3715	2900	3785	2045	2915	3429.05	1.44	-42811	2928	2921	2908	2901	2888	2925	2905	540	870	500	2150	5	1	107916306	3696	10.94	0.52	12	29.73	313.00	6541.00	3855	20230613	-11.15	2815	20240419	21.67	3715	-7.81	20240605	2815	21.67	20240419	3855	-11.15	20230613	2815	21.67	20240419	0.83	N	038500	500	539 억	1558462	N	N	0	N	N
123	20240605	150420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3440	525	2	18.01	105265764675	30688381	115408.90	2920	3715	2900	3785	2045	2915	3430.15	1.44	-66460	2928	2921	2908	2901	2888	2925	2905	540	870	500	2150	5	1	107916306	3712	10.99	0.53	12	28.44	313.00	6541.00	3855	20230613	-10.77	2815	20240419	22.20	3715	-7.40	20240605	2815	22.20	20240419	3855	-10.77	20230613	2815	22.20	20240419	0.83	N	038500	500	539 억	1558462	N	N	0	N	N
124	20240605	140418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3455	540	2	18.52	69989085185	20548240	77275.17	2920	3715	2900	3785	2045	2915	3406.09	1.44	-117937	2928	2921	2908	2901	2888	2925	2905	540	870	500	2150	5	1	107916306	3729	11.04	0.53	12	19.04	313.00	6541.00	3855	20230613	-10.38	2815	20240419	22.74	3715	-7.00	20240605	2815	22.74	20240419	3855	-10.38	20230613	2815	22.74	20240419	0.83	N	038500	500	539 억	1558462	Y	N	0	N	N
125	20240605	130420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3465	550	2	18.87	8565848380	2522377	9485.83	2920	3560	2900	3785	2045	2915	3395.94	1.44	-90771	2928	2921	2908	2901	2888	2925	2905	540	870	500	2150	5	1	107916306	3739	11.07	0.53	12	2.34	313.00	6541.00	3855	20230613	-10.12	2815	20240419	23.09	3560	-2.67	20240605	2815	23.09	20240419	3855	-10.12	20230613	2815	23.09	20240419	0.83	N	038500	500	539 억	1558462	N	N	0	N	N
126	20240605	120418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2935	20	2	0.69	98456380	33688	126.69	2920	2955	2900	3785	2045	2915	2922.59	1.44	-3098	2928	2921	2908	2901	2888	2925	2905	540	870	500	2150	5	1	107916306	3167	9.38	0.45	12	0.03	313.00	6541.00	3855	20230613	-23.87	2815	20240419	4.26	3280	-10.52	20240213	2815	4.26	20240419	3855	-23.87	20230613	2815	4.26	20240419	0.83	N	038500	500	539 억	1558462	N	N	0	N	N
127	20240605	110420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2910	-5	5	-0.17	51331845	17648	66.37	2920	2920	2900	3785	2045	2915	2908.65	1.44	-4256	2928	2921	2908	2901	2888	2925	2905	540	870	500	2150	5	1	107916306	3140	9.30	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.83	N	038500	500	539 억	1558462	N	N	0	N	N
128	20240605	100420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	-10	5	-0.34	28900815	9945	37.40	2920	2920	2900	3785	2045	2915	2906.06	1.44	-1240	2928	2921	2908	2901	2888	2925	2905	540	870	500	2150	5	1	107916306	3135	9.28	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.83	N	038500	500	539 억	1558462	N	N	0	N	N
129	20240605	090419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2920	5	2	0.17	636560	218	0.82	2920	2920	2920	3785	2045	2915	2920.00	1.44	-49	2928	2921	2908	2901	2888	2925	2905	540	870	500	2150	5	1	107916306	3151	9.33	0.45	12	0.00	313.00	6541.00	3855	20230613	-24.25	2815	20240419	3.73	3280	-10.98	20240213	2815	3.73	20240419	3855	-24.25	20230613	2815	3.73	20240419	0.83	N	038500	500	539 억	1558462	N	N	0	N	N
130	20240604	160416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2915	10	2	0.34	77071375	26556	59.12	2910	2915	2895	3775	2035	2905	2902.22	1.45	-4329	2921	2912	2906	2897	2891	2917	2902	540	870	500	2140	5	1	107916306	3146	9.31	0.45	12	0.02	313.00	6541.00	3855	20230613	-24.38	2815	20240419	3.55	3280	-11.13	20240213	2815	3.55	20240419	3855	-24.38	20230613	2815	3.55	20240419	0.83	N	038500	500	539 억	1562661	N	N	407	N	N
131	20240604	150416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2900	-5	5	-0.17	74602595	25707	57.23	2910	2915	2895	3775	2035	2905	2902.03	1.45	-4493	2921	2912	2906	2897	2891	2917	2902	540	870	500	2140	5	1	107916306	3130	9.27	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.77	2815	20240419	3.02	3280	-11.59	20240213	2815	3.02	20240419	3855	-24.77	20230613	2815	3.02	20240419	0.83	N	038500	500	539 억	1562661	N	N	407	N	N
132	20240604	140418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2895	-10	5	-0.34	66138855	22786	50.73	2910	2915	2895	3775	2035	2905	2902.61	1.45	-3957	2921	2912	2906	2897	2891	2917	2902	540	870	500	2140	5	1	107916306	3124	9.25	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.90	2815	20240419	2.84	3280	-11.74	20240213	2815	2.84	20240419	3855	-24.90	20230613	2815	2.84	20240419	0.83	N	038500	500	539 억	1562661	N	N	407	N	N
133	20240604	130416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2900	-5	5	-0.17	52705010	18159	40.43	2910	2915	2895	3775	2035	2905	2902.42	1.45	-3148	2921	2912	2906	2897	2891	2917	2902	540	870	500	2140	5	1	107916306	3130	9.27	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.77	2815	20240419	3.02	3280	-11.59	20240213	2815	3.02	20240419	3855	-24.77	20230613	2815	3.02	20240419	0.83	N	038500	500	539 억	1562661	N	N	407	N	N
134	20240604	120415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	0	3	0.00	25475320	8769	19.52	2910	2915	2895	3775	2035	2905	2905.16	1.45	-2012	2921	2912	2906	2897	2891	2917	2902	540	870	500	2140	5	1	107916306	3135	9.28	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.83	N	038500	500	539 억	1562661	N	N	407	N	N
135	20240604	110413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	0	3	0.00	20939005	7205	16.04	2910	2915	2895	3775	2035	2905	2906.18	1.45	-1715	2921	2912	2906	2897	2891	2917	2902	540	870	500	2140	5	1	107916306	3135	9.28	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.83	N	038500	500	539 억	1562661	N	N	407	N	N
136	20240604	100414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	0	3	0.00	15428815	5307	11.81	2910	2915	2895	3775	2035	2905	2907.26	1.45	-1479	2921	2912	2906	2897	2891	2917	2902	540	870	500	2140	5	1	107916306	3135	9.28	0.44	12	0.00	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.83	N	038500	500	539 억	1562661	N	N	407	N	N
137	20240604	090416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2910	5	2	0.17	1070880	368	0.82	2910	2910	2910	3775	2035	2905	2910.00	1.45	-2	2921	2912	2906	2897	2891	2917	2902	540	870	500	2140	5	1	107916306	3140	9.30	0.44	12	0.00	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.83	N	038500	500	539 억	1562661	N	N	407	N	N
138	20240603	160411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	5	2	0.17	130500265	44899	104.40	2900	2915	2900	3770	2030	2900	2906.53	1.44	4213	2920	2910	2895	2885	2870	2915	2890	540	870	500	2140	5	1	107916306	3135	9.28	0.44	12	0.04	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.83	N	038500	500	539 억	1558711	N	N	407	N	N
139	20240603	150412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2910	10	2	0.34	123041830	42332	98.43	2900	2915	2900	3770	2030	2900	2906.59	1.44	5171	2920	2910	2895	2885	2870	2915	2890	540	870	500	2140	5	1	107916306	3140	9.30	0.44	12	0.04	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.83	N	038500	500	539 억	1558711	N	N	0	N	N
140	20240603	140411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	5	2	0.17	82539545	28406	66.05	2900	2915	2900	3770	2030	2900	2905.71	1.44	-3281	2920	2910	2895	2885	2870	2915	2890	540	870	500	2140	5	1	107916306	3135	9.28	0.44	12	0.03	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.83	N	038500	500	539 억	1558711	N	N	0	N	N
141	20240603	130412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2910	10	2	0.34	68559075	23589	54.85	2900	2915	2900	3770	2030	2900	2906.40	1.44	-2282	2920	2910	2895	2885	2870	2915	2890	540	870	500	2140	5	1	107916306	3140	9.30	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.83	N	038500	500	539 억	1558711	N	N	0	N	N
142	20240603	120411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2910	10	2	0.34	55490990	19096	44.40	2900	2915	2900	3770	2030	2900	2905.90	1.44	-1907	2920	2910	2895	2885	2870	2915	2890	540	870	500	2140	5	1	107916306	3140	9.30	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.83	N	038500	500	539 억	1558711	N	N	0	N	N
143	20240603	110410	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2905	5	2	0.17	36336105	12504	29.07	2900	2915	2900	3770	2030	2900	2905.96	1.44	-1078	2920	2910	2895	2885	2870	2915	2890	540	870	500	2140	5	1	107916306	3135	9.28	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.83	N	038500	500	539 억	1558711	N	N	0	N	N
144	20240603	100407	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2910	10	2	0.34	14513095	4990	11.60	2900	2915	2900	3770	2030	2900	2908.44	1.44	-482	2920	2910	2895	2885	2870	2915	2890	540	870	500	2140	5	1	107916306	3140	9.30	0.44	12	0.00	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.83	N	038500	500	539 억	1558711	N	N	0	N	N
145	20240603	090408	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2910	10	2	0.34	458420	158	0.37	2900	2910	2900	3770	2030	2900	2901.39	1.44	-4	2920	2910	2895	2885	2870	2915	2890	540	870	500	2140	5	1	107916306	3140	9.30	0.44	12	0.00	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.83	N	038500	500	539 억	1558711	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History