KissMeData/038500/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240731	160452	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	3595	215	2	6.36	166609658790	43811187	720.90	3515	4035	3435	4390	2370	3380	3803.02	1.31	209727	3586	3482	3286	3182	2986	3535	3235	540	1010	500	2560	5	1	107916306	3880	11.49	0.55	12	40.60	313.00	6541.00	4035	20240731	-10.90	2815	20240419	27.71	4035	-10.90	20240731	2815	27.71	20240419	4035	-10.90	20240731	2815	27.71	20240419	0.85	N	038500	500	539 억	1409208	N	N	185	N	N
3	20240731	150454	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	3595	215	2	6.36	162646916130	42712715	702.82	3515	4035	3435	4390	2370	3380	3807.93	1.31	225030	3586	3482	3286	3182	2986	3535	3235	540	1010	500	2560	5	1	107916306	3880	11.49	0.55	12	39.58	313.00	6541.00	4035	20240731	-10.90	2815	20240419	27.71	4035	-10.90	20240731	2815	27.71	20240419	4035	-10.90	20240731	2815	27.71	20240419	0.85	N	038500	500	539 억	1409208	N	N	52	N	N
4	20240731	140456	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	3550	170	2	5.03	157670609725	41313284	679.80	3515	4035	3435	4390	2370	3380	3816.46	1.31	108322	3586	3482	3286	3182	2986	3535	3235	540	1010	500	2560	5	1	107916306	3831	11.34	0.54	12	38.28	313.00	6541.00	4035	20240731	-12.02	2815	20240419	26.11	4035	-12.02	20240731	2815	26.11	20240419	4035	-12.02	20240731	2815	26.11	20240419	0.85	N	038500	500	539 억	1409208	N	N	52	N	N
5	20240731	130454	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	3815	435	2	12.87	144022783080	37577014	618.32	3515	4035	3435	4390	2370	3380	3832.74	1.31	3124	3586	3482	3286	3182	2986	3535	3235	540	1010	500	2560	5	1	107916306	4117	12.19	0.58	12	34.82	313.00	6541.00	4035	20240731	-5.45	2815	20240419	35.52	4035	-5.45	20240731	2815	35.52	20240419	4035	-5.45	20240731	2815	35.52	20240419	0.85	N	038500	500	539 억	1409208	N	N	52	N	N
6	20240731	120456	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	3895	515	2	15.24	136200161065	35531898	584.67	3515	4035	3435	4390	2370	3380	3833.18	1.31	-4858	3586	3482	3286	3182	2986	3535	3235	540	1010	500	2560	5	1	107916306	4203	12.44	0.60	12	32.93	313.00	6541.00	4035	20240731	-3.47	2815	20240419	38.37	4035	-3.47	20240731	2815	38.37	20240419	4035	-3.47	20240731	2815	38.37	20240419	0.85	N	038500	500	539 억	1409208	N	N	52	N	N
7	20240731	110455	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	3815	435	2	12.87	123532347715	32245052	530.58	3515	4035	3435	4390	2370	3380	3831.05	1.31	1244	3586	3482	3286	3182	2986	3535	3235	540	1010	500	2560	5	1	107916306	4117	12.19	0.58	12	29.88	313.00	6541.00	4035	20240731	-5.45	2815	20240419	35.52	4035	-5.45	20240731	2815	35.52	20240419	4035	-5.45	20240731	2815	35.52	20240419	0.85	N	038500	500	539 억	1409208	N	N	52	N	N
8	20240731	100454	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	3870	490	2	14.50	102098232930	26722093	439.70	3515	4035	3435	4390	2370	3380	3820.74	1.31	63345	3586	3482	3286	3182	2986	3535	3235	540	1010	500	2560	5	1	107916306	4176	12.36	0.59	12	24.76	313.00	6541.00	4035	20240731	-4.09	2815	20240419	37.48	4035	-4.09	20240731	2815	37.48	20240419	4035	-4.09	20240731	2815	37.48	20240419	0.85	N	038500	500	539 억	1409208	N	N	52	N	N
9	20240731	090450	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3490	110	2	3.25	7792211485	2187645	36.00	3515	3640	3490	4390	2370	3380	3561.93	1.31	40223	3586	3482	3286	3182	2986	3535	3235	540	1010	500	2560	5	1	107916306	3766	11.15	0.53	12	2.03	313.00	6541.00	3715	20240605	-6.06	2815	20240419	23.98	3715	-6.06	20240605	2815	23.98	20240419	3715	-6.06	20240605	2815	23.98	20240419	0.85	N	038500	500	539 억	1409208	N	N	52	N	N
10	20240730	160442	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3380	250	2	7.99	13748044900	4171950	5094.02	3100	3390	3090	4065	2195	3130	3294.67	1.82	-549507	3196	3162	3121	3087	3046	3180	3105	540	935	500	2370	5	1	107916306	3648	10.80	0.52	12	3.87	313.00	6541.00	3715	20240605	-9.02	2815	20240419	20.07	3715	-9.02	20240605	2815	20.07	20240419	3715	-9.02	20240605	2815	20.07	20240419	0.86	N	038500	500	539 억	1959591	N	N	52	N	N
11	20240730	150450	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3265	135	2	4.31	11094988950	3373581	4119.20	3100	3390	3090	4065	2195	3130	3288.79	1.82	-512056	3196	3162	3121	3087	3046	3180	3105	540	935	500	2370	5	1	107916306	3523	10.43	0.50	12	3.13	313.00	6541.00	3715	20240605	-12.11	2815	20240419	15.99	3715	-12.11	20240605	2815	15.99	20240419	3715	-12.11	20240605	2815	15.99	20240419	0.86	N	038500	500	539 억	1959591	N	N	8	N	N
12	20240730	140443	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	-15	5	-0.48	121423380	39132	47.78	3100	3130	3090	4065	2195	3130	3102.92	1.82	4312	3196	3162	3121	3087	3046	3180	3105	540	935	500	2370	5	1	107916306	3362	9.95	0.48	12	0.04	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.86	N	038500	500	539 억	1959591	N	N	8	N	N
13	20240730	130447	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3100	-30	5	-0.96	101406960	32675	39.90	3100	3130	3090	4065	2195	3130	3103.50	1.82	3405	3196	3162	3121	3087	3046	3180	3105	540	935	500	2370	5	1	107916306	3345	9.90	0.47	12	0.03	313.00	6541.00	3715	20240605	-16.55	2815	20240419	10.12	3715	-16.55	20240605	2815	10.12	20240419	3715	-16.55	20240605	2815	10.12	20240419	0.86	N	038500	500	539 억	1959591	N	N	8	N	N
14	20240730	120445	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3095	-35	5	-1.12	89330055	28775	35.13	3100	3130	3090	4065	2195	3130	3104.43	1.82	3459	3196	3162	3121	3087	3046	3180	3105	540	935	500	2370	5	1	107916306	3340	9.89	0.47	12	0.03	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	0.86	N	038500	500	539 억	1959591	N	N	8	N	N
15	20240730	110449	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3110	-20	5	-0.64	69017280	22209	27.12	3100	3130	3095	4065	2195	3130	3107.63	1.82	1059	3196	3162	3121	3087	3046	3180	3105	540	935	500	2370	5	1	107916306	3356	9.94	0.48	12	0.02	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	0.86	N	038500	500	539 억	1959591	N	N	8	N	N
16	20240730	100448	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3110	-20	5	-0.64	48852800	15729	19.21	3100	3130	3095	4065	2195	3130	3105.91	1.82	1480	3196	3162	3121	3087	3046	3180	3105	540	935	500	2370	5	1	107916306	3356	9.94	0.48	12	0.01	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	0.86	N	038500	500	539 억	1959591	N	N	8	N	N
17	20240730	090450	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3105	-25	5	-0.80	4007820	1290	1.58	3100	3120	3100	4065	2195	3130	3106.84	1.82	-59	3196	3162	3121	3087	3046	3180	3105	540	935	500	2370	5	1	107916306	3351	9.92	0.47	12	0.00	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	0.86	N	038500	500	539 억	1959591	N	N	8	N	N
18	20240729	160444	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3130	40	2	1.29	254031630	81269	72.77	3110	3155	3080	4015	2165	3090	3125.80	1.82	153	3176	3132	3066	3022	2956	3155	3045	540	925	500	2340	5	1	107916306	3378	10.00	0.48	12	0.08	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	0.88	N	038500	500	539 억	1958950	N	N	8	N	N
19	20240729	150446	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3125	35	2	1.13	241274835	77187	69.11	3110	3155	3080	4015	2165	3090	3125.85	1.82	147	3176	3132	3066	3022	2956	3155	3045	540	925	500	2340	5	1	107916306	3372	9.98	0.48	12	0.07	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	0.88	N	038500	500	539 억	1958950	N	N	0	N	N
20	20240729	140450	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3130	40	2	1.29	217355005	69538	62.26	3110	3155	3080	4015	2165	3090	3125.70	1.82	1830	3176	3132	3066	3022	2956	3155	3045	540	925	500	2340	5	1	107916306	3378	10.00	0.48	12	0.06	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	0.88	N	038500	500	539 억	1958950	N	N	0	N	N
21	20240729	130454	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3120	30	2	0.97	206849795	66174	59.25	3110	3155	3080	4015	2165	3090	3125.85	1.82	1359	3176	3132	3066	3022	2956	3155	3045	540	925	500	2340	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	0.88	N	038500	500	539 억	1958950	N	N	0	N	N
22	20240729	120445	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3105	15	2	0.49	175113200	55986	50.13	3110	3155	3080	4015	2165	3090	3127.80	1.82	-269	3176	3132	3066	3022	2956	3155	3045	540	925	500	2340	5	1	107916306	3351	9.92	0.47	12	0.05	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	0.88	N	038500	500	539 억	1958950	N	N	0	N	N
23	20240729	110447	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	25	2	0.81	155919715	49823	44.61	3110	3155	3080	4015	2165	3090	3129.47	1.82	1671	3176	3132	3066	3022	2956	3155	3045	540	925	500	2340	5	1	107916306	3362	9.95	0.48	12	0.05	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.88	N	038500	500	539 억	1958950	N	N	0	N	N
24	20240729	100445	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3135	45	2	1.46	128820210	41150	36.85	3110	3155	3080	4015	2165	3090	3130.50	1.82	2194	3176	3132	3066	3022	2956	3155	3045	540	925	500	2340	5	1	107916306	3383	10.02	0.48	12	0.04	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	0.88	N	038500	500	539 억	1958950	N	N	0	N	N
25	20240729	090442	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3105	15	2	0.49	6759530	2178	1.95	3110	3110	3080	4015	2165	3090	3103.55	1.82	-445	3176	3132	3066	3022	2956	3155	3045	540	925	500	2340	5	1	107916306	3351	9.92	0.47	12	0.00	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	0.88	N	038500	500	539 억	1958950	N	N	0	N	N
26	20240726	160436	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3090	75	2	2.49	342432005	111475	50.65	3000	3110	3000	3915	2115	3015	3071.83	1.81	4432	3091	3052	3021	2982	2951	3037	2967	540	900	500	2290	5	1	107916306	3335	9.87	0.47	12	0.10	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	0.88	N	038500	500	539 억	1952307	N	N	58	N	N
27	20240726	150441	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3090	75	2	2.49	315467985	102747	46.68	3000	3110	3000	3915	2115	3015	3070.34	1.81	3502	3091	3052	3021	2982	2951	3037	2967	540	900	500	2290	5	1	107916306	3335	9.87	0.47	12	0.10	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	0.88	N	038500	500	539 억	1952307	N	N	58	N	N
28	20240726	140442	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3075	60	2	1.99	278792315	90843	41.27	3000	3110	3000	3915	2115	3015	3068.95	1.81	-3596	3091	3052	3021	2982	2951	3037	2967	540	900	500	2290	5	1	107916306	3318	9.82	0.47	12	0.08	313.00	6541.00	3715	20240605	-17.23	2815	20240419	9.24	3715	-17.23	20240605	2815	9.24	20240419	3715	-17.23	20240605	2815	9.24	20240419	0.88	N	038500	500	539 억	1952307	N	N	58	N	N
29	20240726	130442	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3080	65	2	2.16	240287150	78334	35.59	3000	3110	3000	3915	2115	3015	3067.47	1.81	-11073	3091	3052	3021	2982	2951	3037	2967	540	900	500	2290	5	1	107916306	3324	9.84	0.47	12	0.07	313.00	6541.00	3715	20240605	-17.09	2815	20240419	9.41	3715	-17.09	20240605	2815	9.41	20240419	3715	-17.09	20240605	2815	9.41	20240419	0.88	N	038500	500	539 억	1952307	N	N	58	N	N
30	20240726	120445	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3080	65	2	2.16	221225240	72134	32.77	3000	3110	3000	3915	2115	3015	3066.87	1.81	-12360	3091	3052	3021	2982	2951	3037	2967	540	900	500	2290	5	1	107916306	3324	9.84	0.47	12	0.07	313.00	6541.00	3715	20240605	-17.09	2815	20240419	9.41	3715	-17.09	20240605	2815	9.41	20240419	3715	-17.09	20240605	2815	9.41	20240419	0.88	N	038500	500	539 억	1952307	N	N	58	N	N
31	20240726	110443	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3060	45	2	1.49	170686450	55756	25.33	3000	3100	3000	3915	2115	3015	3061.31	1.81	-14909	3091	3052	3021	2982	2951	3037	2967	540	900	500	2290	5	1	107916306	3302	9.78	0.47	12	0.05	313.00	6541.00	3715	20240605	-17.63	2815	20240419	8.70	3715	-17.63	20240605	2815	8.70	20240419	3715	-17.63	20240605	2815	8.70	20240419	0.88	N	038500	500	539 억	1952307	N	N	58	N	N
32	20240726	100443	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3030	15	2	0.50	36836490	12189	5.54	3000	3040	3000	3915	2115	3015	3022.11	1.81	2384	3091	3052	3021	2982	2951	3037	2967	540	900	500	2290	5	1	107916306	3270	9.68	0.46	12	0.01	313.00	6541.00	3715	20240605	-18.44	2815	20240419	7.64	3715	-18.44	20240605	2815	7.64	20240419	3715	-18.44	20240605	2815	7.64	20240419	0.88	N	038500	500	539 억	1952307	N	N	58	N	N
33	20240726	090440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3035	20	2	0.66	9801595	3261	1.48	3000	3035	3000	3915	2115	3015	3005.70	1.81	754	3091	3052	3021	2982	2951	3037	2967	540	900	500	2290	5	1	107916306	3275	9.70	0.46	12	0.00	313.00	6541.00	3715	20240605	-18.30	2815	20240419	7.82	3715	-18.30	20240605	2815	7.82	20240419	3715	-18.30	20240605	2815	7.82	20240419	0.88	N	038500	500	539 억	1952307	N	N	58	N	N
34	20240725	160440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3015	-60	5	-1.95	662227925	219552	204.22	3060	3060	2990	3995	2155	3075	3016.27	1.77	45966	3165	3120	3095	3050	3025	3107	3037	540	920	500	2330	5	1	107916306	3254	9.63	0.46	12	0.20	313.00	6541.00	3715	20240605	-18.84	2815	20240419	7.10	3715	-18.84	20240605	2815	7.10	20240419	3715	-18.84	20240605	2815	7.10	20240419	0.88	N	038500	500	539 억	1905809	N	N	58	N	N
35	20240725	150447	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3030	-45	5	-1.46	628199265	208268	193.73	3060	3060	2990	3995	2155	3075	3016.30	1.77	40951	3165	3120	3095	3050	3025	3107	3037	540	920	500	2330	5	1	107916306	3270	9.68	0.46	12	0.19	313.00	6541.00	3715	20240605	-18.44	2815	20240419	7.64	3715	-18.44	20240605	2815	7.64	20240419	3715	-18.44	20240605	2815	7.64	20240419	0.88	N	038500	500	539 억	1905809	N	N	704	N	N
36	20240725	140446	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3025	-50	5	-1.63	589691695	195482	181.83	3060	3060	2990	3995	2155	3075	3016.60	1.77	36899	3165	3120	3095	3050	3025	3107	3037	540	920	500	2330	5	1	107916306	3264	9.66	0.46	12	0.18	313.00	6541.00	3715	20240605	-18.57	2815	20240419	7.46	3715	-18.57	20240605	2815	7.46	20240419	3715	-18.57	20240605	2815	7.46	20240419	0.88	N	038500	500	539 억	1905809	N	N	704	N	N
37	20240725	130443	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3025	-50	5	-1.63	531455275	176182	163.88	3060	3060	2990	3995	2155	3075	3016.51	1.77	28429	3165	3120	3095	3050	3025	3107	3037	540	920	500	2330	5	1	107916306	3264	9.66	0.46	12	0.16	313.00	6541.00	3715	20240605	-18.57	2815	20240419	7.46	3715	-18.57	20240605	2815	7.46	20240419	3715	-18.57	20240605	2815	7.46	20240419	0.88	N	038500	500	539 억	1905809	N	N	704	N	N
38	20240725	120444	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3015	-60	5	-1.95	489598740	162352	151.02	3060	3060	2990	3995	2155	3075	3015.66	1.77	25303	3165	3120	3095	3050	3025	3107	3037	540	920	500	2330	5	1	107916306	3254	9.63	0.46	12	0.15	313.00	6541.00	3715	20240605	-18.84	2815	20240419	7.10	3715	-18.84	20240605	2815	7.10	20240419	3715	-18.84	20240605	2815	7.10	20240419	0.88	N	038500	500	539 억	1905809	N	N	704	N	N
39	20240725	110441	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3005	-70	5	-2.28	439629145	145777	135.60	3060	3060	2990	3995	2155	3075	3015.76	1.77	20762	3165	3120	3095	3050	3025	3107	3037	540	920	500	2330	5	1	107916306	3243	9.60	0.46	12	0.14	313.00	6541.00	3715	20240605	-19.11	2815	20240419	6.75	3715	-19.11	20240605	2815	6.75	20240419	3715	-19.11	20240605	2815	6.75	20240419	0.88	N	038500	500	539 억	1905809	N	N	704	N	N
40	20240725	100442	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3005	-70	5	-2.28	368856890	122297	113.76	3060	3060	2990	3995	2155	3075	3016.07	1.77	19339	3165	3120	3095	3050	3025	3107	3037	540	920	500	2330	5	1	107916306	3243	9.60	0.46	12	0.11	313.00	6541.00	3715	20240605	-19.11	2815	20240419	6.75	3715	-19.11	20240605	2815	6.75	20240419	3715	-19.11	20240605	2815	6.75	20240419	0.88	N	038500	500	539 억	1905809	N	N	704	N	N
41	20240725	090439	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3050	-25	5	-0.81	50098000	16462	15.31	3060	3060	3030	3995	2155	3075	3043.25	1.77	1231	3165	3120	3095	3050	3025	3107	3037	540	920	500	2330	5	1	107916306	3291	9.74	0.47	12	0.02	313.00	6541.00	3715	20240605	-17.90	2815	20240419	8.35	3715	-17.90	20240605	2815	8.35	20240419	3715	-17.90	20240605	2815	8.35	20240419	0.88	N	038500	500	539 억	1905809	N	N	704	N	N
42	20240724	160437	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3075	-40	5	-1.28	331549970	107134	77.51	3115	3140	3070	4045	2185	3115	3094.72	1.78	-15094	3178	3146	3128	3096	3078	3137	3087	540	930	500	2360	5	1	107916306	3318	9.82	0.47	12	0.10	313.00	6541.00	3715	20240605	-17.23	2815	20240419	9.24	3715	-17.23	20240605	2815	9.24	20240419	3715	-17.23	20240605	2815	9.24	20240419	0.89	N	038500	500	539 억	1921866	N	N	704	N	N
43	20240724	150444	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3090	-25	5	-0.80	297704440	96148	69.56	3115	3140	3070	4045	2185	3115	3096.31	1.78	-12225	3178	3146	3128	3096	3078	3137	3087	540	930	500	2360	5	1	107916306	3335	9.87	0.47	12	0.09	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	0.89	N	038500	500	539 억	1921866	N	N	2	N	N
44	20240724	140440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3080	-35	5	-1.12	255852100	82576	59.74	3115	3140	3070	4045	2185	3115	3098.38	1.78	-9461	3178	3146	3128	3096	3078	3137	3087	540	930	500	2360	5	1	107916306	3324	9.84	0.47	12	0.08	313.00	6541.00	3715	20240605	-17.09	2815	20240419	9.41	3715	-17.09	20240605	2815	9.41	20240419	3715	-17.09	20240605	2815	9.41	20240419	0.89	N	038500	500	539 억	1921866	N	N	2	N	N
45	20240724	130444	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3090	-25	5	-0.80	174167040	56082	40.57	3115	3140	3085	4045	2185	3115	3105.58	1.78	-8977	3178	3146	3128	3096	3078	3137	3087	540	930	500	2360	5	1	107916306	3335	9.87	0.47	12	0.05	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	0.89	N	038500	500	539 억	1921866	N	N	2	N	N
46	20240724	120446	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	0	3	0.00	111437200	35818	25.91	3115	3140	3095	4045	2185	3115	3111.21	1.78	-8551	3178	3146	3128	3096	3078	3137	3087	540	930	500	2360	5	1	107916306	3362	9.95	0.48	12	0.03	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.89	N	038500	500	539 억	1921866	N	N	2	N	N
47	20240724	110443	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3110	-5	5	-0.16	98709595	31722	22.95	3115	3140	3095	4045	2185	3115	3111.71	1.78	-5413	3178	3146	3128	3096	3078	3137	3087	540	930	500	2360	5	1	107916306	3356	9.94	0.48	12	0.03	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	0.89	N	038500	500	539 억	1921866	N	N	2	N	N
48	20240724	100444	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3120	5	2	0.16	68450840	22012	15.92	3115	3140	3095	4045	2185	3115	3109.71	1.78	-2875	3178	3146	3128	3096	3078	3137	3087	540	930	500	2360	5	1	107916306	3367	9.97	0.48	12	0.02	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	0.89	N	038500	500	539 억	1921866	N	N	2	N	N
49	20240724	090442	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3095	-20	5	-0.64	15769285	5080	3.68	3115	3125	3095	4045	2185	3115	3104.19	1.78	-1874	3178	3146	3128	3096	3078	3137	3087	540	930	500	2360	5	1	107916306	3340	9.89	0.47	12	0.00	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	0.89	N	038500	500	539 억	1921866	N	N	2	N	N
50	20240723	160434	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	-65	5	-2.04	430442100	137642	58.58	3160	3160	3110	4130	2230	3180	3127.26	1.82	-37044	3253	3216	3163	3126	3073	3235	3145	540	950	500	2410	5	1	107916306	3362	9.95	0.48	12	0.13	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.89	N	038500	500	539 억	1959002	N	N	2	N	N
51	20240723	150447	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	-65	5	-2.04	406175785	129855	55.27	3160	3160	3110	4130	2230	3180	3127.92	1.82	-36162	3253	3216	3163	3126	3073	3235	3145	540	950	500	2410	5	1	107916306	3362	9.95	0.48	12	0.12	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.89	N	038500	500	539 억	1959002	N	N	2	N	N
52	20240723	140437	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3130	-50	5	-1.57	355497005	113613	48.35	3160	3160	3110	4130	2230	3180	3129.02	1.82	-31309	3253	3216	3163	3126	3073	3235	3145	540	950	500	2410	5	1	107916306	3378	10.00	0.48	12	0.11	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	0.89	N	038500	500	539 억	1959002	N	N	2	N	N
53	20240723	130436	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3120	-60	5	-1.89	332686220	106310	45.25	3160	3160	3110	4130	2230	3180	3129.40	1.82	-28447	3253	3216	3163	3126	3073	3235	3145	540	950	500	2410	5	1	107916306	3367	9.97	0.48	12	0.10	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	0.89	N	038500	500	539 억	1959002	N	N	2	N	N
54	20240723	120438	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3135	-45	5	-1.42	296232275	94618	40.27	3160	3160	3115	4130	2230	3180	3130.82	1.82	-27997	3253	3216	3163	3126	3073	3235	3145	540	950	500	2410	5	1	107916306	3383	10.02	0.48	12	0.09	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	0.89	N	038500	500	539 억	1959002	N	N	2	N	N
55	20240723	110440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3130	-50	5	-1.57	179378195	57191	24.34	3160	3160	3125	4130	2230	3180	3136.48	1.82	-9171	3253	3216	3163	3126	3073	3235	3145	540	950	500	2410	5	1	107916306	3378	10.00	0.48	12	0.05	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	0.89	N	038500	500	539 억	1959002	N	N	2	N	N
56	20240723	100439	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3135	-45	5	-1.42	134700980	42921	18.27	3160	3160	3130	4130	2230	3180	3138.35	1.82	-5314	3253	3216	3163	3126	3073	3235	3145	540	950	500	2410	5	1	107916306	3383	10.02	0.48	12	0.04	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	0.89	N	038500	500	539 억	1959002	N	N	2	N	N
57	20240723	090441	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3155	-25	5	-0.79	19783820	6277	2.67	3160	3160	3145	4130	2230	3180	3151.80	1.82	1844	3253	3216	3163	3126	3073	3235	3145	540	950	500	2410	5	1	107916306	3405	10.08	0.48	12	0.01	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	0.89	N	038500	500	539 억	1959002	N	N	2	N	N
58	20240722	160433	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3180	20	2	0.63	730163785	232757	97.60	3130	3200	3110	4105	2215	3160	3137.01	1.80	13167	3293	3226	3178	3111	3063	3202	3087	540	945	500	2400	5	1	107916306	3432	10.16	0.49	12	0.22	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	0.90	N	038500	500	539 억	1945010	N	N	2	N	N
59	20240722	150440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	0	3	0.00	613590445	195805	82.11	3130	3200	3110	4105	2215	3160	3133.68	1.80	-3076	3293	3226	3178	3111	3063	3202	3087	540	945	500	2400	5	1	107916306	3410	10.10	0.48	12	0.18	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	0.90	N	038500	500	539 억	1945010	N	N	65	N	N
60	20240722	140440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3130	-30	5	-0.95	416508290	133274	55.88	3130	3160	3110	4105	2215	3160	3125.20	1.80	-17830	3293	3226	3178	3111	3063	3202	3087	540	945	500	2400	5	1	107916306	3378	10.00	0.48	12	0.12	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	0.90	N	038500	500	539 억	1945010	N	N	65	N	N
61	20240722	130437	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	-45	5	-1.42	371536090	118888	49.85	3130	3160	3110	4105	2215	3160	3125.09	1.80	-25540	3293	3226	3178	3111	3063	3202	3087	540	945	500	2400	5	1	107916306	3362	9.95	0.48	12	0.11	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.90	N	038500	500	539 억	1945010	N	N	65	N	N
62	20240722	120437	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	-45	5	-1.42	345562295	110560	46.36	3130	3160	3110	4105	2215	3160	3125.56	1.80	-25303	3293	3226	3178	3111	3063	3202	3087	540	945	500	2400	5	1	107916306	3362	9.95	0.48	12	0.10	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.90	N	038500	500	539 억	1945010	N	N	65	N	N
63	20240722	110437	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3110	-50	5	-1.58	318924750	102009	42.77	3130	3160	3110	4105	2215	3160	3126.44	1.80	-24968	3293	3226	3178	3111	3063	3202	3087	540	945	500	2400	5	1	107916306	3356	9.94	0.48	12	0.09	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	0.90	N	038500	500	539 억	1945010	N	N	65	N	N
64	20240722	100437	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3135	-25	5	-0.79	111993830	35694	14.97	3130	3160	3130	4105	2215	3160	3137.61	1.80	4249	3293	3226	3178	3111	3063	3202	3087	540	945	500	2400	5	1	107916306	3383	10.02	0.48	12	0.03	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	0.90	N	038500	500	539 억	1945010	N	N	65	N	N
65	20240722	090435	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3130	-30	5	-0.95	35547500	11335	4.75	3130	3145	3130	4105	2215	3160	3136.08	1.80	4849	3293	3226	3178	3111	3063	3202	3087	540	945	500	2400	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	0.90	N	038500	500	539 억	1945010	N	N	65	N	N
66	20240719	160429	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	-50	5	-1.56	749113190	236099	73.97	3240	3245	3130	4170	2250	3210	3172.87	1.81	-4788	3290	3250	3190	3150	3090	3270	3170	540	960	500	2430	5	1	107916306	3410	10.10	0.48	12	0.22	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	1949192	N	N	65	N	N
67	20240719	150431	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	-50	5	-1.56	698084850	219932	68.90	3240	3245	3130	4170	2250	3210	3174.09	1.81	-16424	3290	3250	3190	3150	3090	3270	3170	540	960	500	2430	5	1	107916306	3410	10.10	0.48	12	0.20	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	1949192	N	N	134	N	N
68	20240719	140434	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3145	-65	5	-2.02	597716805	188118	58.94	3240	3245	3130	4170	2250	3210	3177.35	1.81	-40320	3290	3250	3190	3150	3090	3270	3170	540	960	500	2430	5	1	107916306	3394	10.05	0.48	12	0.17	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	0.91	N	038500	500	539 억	1949192	N	N	134	N	N
69	20240719	130428	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3150	-60	5	-1.87	532650800	167406	52.45	3240	3245	3135	4170	2250	3210	3181.79	1.81	-41767	3290	3250	3190	3150	3090	3270	3170	540	960	500	2430	5	1	107916306	3399	10.06	0.48	12	0.16	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	1949192	N	N	134	N	N
70	20240719	120428	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3150	-60	5	-1.87	418574100	131148	41.09	3240	3245	3150	4170	2250	3210	3191.61	1.81	-28535	3290	3250	3190	3150	3090	3270	3170	540	960	500	2430	5	1	107916306	3399	10.06	0.48	12	0.12	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	1949192	N	N	134	N	N
71	20240719	110431	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	-25	5	-0.78	327483080	102349	32.07	3240	3245	3170	4170	2250	3210	3199.67	1.81	-23986	3290	3250	3190	3150	3090	3270	3170	540	960	500	2430	5	1	107916306	3437	10.18	0.49	12	0.09	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	0.91	N	038500	500	539 억	1949192	N	N	134	N	N
72	20240719	100357	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	-10	5	-0.31	240487215	75014	23.50	3240	3245	3175	4170	2250	3210	3205.90	1.81	-21337	3290	3250	3190	3150	3090	3270	3170	540	960	500	2430	5	1	107916306	3453	10.22	0.49	12	0.07	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	1949192	N	N	134	N	N
73	20240719	090441	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3195	-15	5	-0.47	137732690	42831	13.42	3240	3245	3175	4170	2250	3210	3215.73	1.81	-20783	3290	3250	3190	3150	3090	3270	3170	540	960	500	2430	5	1	107916306	3448	10.21	0.49	12	0.04	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	1949192	N	N	134	N	N
74	20240718	160423	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3210	35	2	1.10	1001999715	313971	146.67	3175	3230	3130	4125	2225	3175	3191.10	1.79	16993	3241	3207	3176	3142	3111	3225	3160	540	950	500	2410	5	1	107916306	3464	10.26	0.49	12	0.29	313.00	6541.00	3715	20240605	-13.59	2815	20240419	14.03	3715	-13.59	20240605	2815	14.03	20240419	3715	-13.59	20240605	2815	14.03	20240419	0.91	N	038500	500	539 억	1931924	N	N	134	N	N
75	20240718	150428	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3190	15	2	0.47	949932795	297730	139.09	3175	3230	3130	4125	2225	3175	3190.58	1.79	17775	3241	3207	3176	3142	3111	3225	3160	540	950	500	2410	5	1	107916306	3443	10.19	0.49	12	0.28	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	1931924	N	N	137	N	N
76	20240718	140425	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	25	2	0.79	857194415	268626	125.49	3175	3230	3130	4125	2225	3175	3191.03	1.79	14224	3241	3207	3176	3142	3111	3225	3160	540	950	500	2410	5	1	107916306	3453	10.22	0.49	12	0.25	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	1931924	N	N	137	N	N
77	20240718	130426	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	25	2	0.79	761168825	238600	111.46	3175	3230	3130	4125	2225	3175	3190.15	1.79	13573	3241	3207	3176	3142	3111	3225	3160	540	950	500	2410	5	1	107916306	3453	10.22	0.49	12	0.22	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	1931924	N	N	137	N	N
78	20240718	120426	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	25	2	0.79	645125485	202339	94.52	3175	3230	3130	4125	2225	3175	3188.34	1.79	7313	3241	3207	3176	3142	3111	3225	3160	540	950	500	2410	5	1	107916306	3453	10.22	0.49	12	0.19	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	1931924	N	N	137	N	N
79	20240718	110428	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3195	20	2	0.63	495953935	155790	72.78	3175	3230	3130	4125	2225	3175	3183.48	1.79	1796	3241	3207	3176	3142	3111	3225	3160	540	950	500	2410	5	1	107916306	3448	10.21	0.49	12	0.14	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	1931924	N	N	137	N	N
80	20240718	100429	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	25	2	0.79	382544760	120224	56.16	3175	3230	3130	4125	2225	3175	3181.93	1.79	-5884	3241	3207	3176	3142	3111	3225	3160	540	950	500	2410	5	1	107916306	3453	10.22	0.49	12	0.11	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	1931924	N	N	137	N	N
81	20240718	090431	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3155	-20	5	-0.63	29400240	9286	4.34	3175	3175	3155	4125	2225	3175	3166.08	1.79	-2260	3241	3207	3176	3142	3111	3225	3160	540	950	500	2410	5	1	107916306	3405	10.08	0.48	12	0.01	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	0.91	N	038500	500	539 억	1931924	N	N	137	N	N
82	20240717	160447	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3175	30	2	0.95	673233370	211707	88.98	3150	3210	3145	4085	2205	3145	3180.03	1.78	13123	3231	3187	3161	3117	3091	3175	3105	540	940	500	2390	5	1	107916306	3426	10.14	0.49	12	0.20	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	0.92	N	038500	500	539 억	1918118	N	N	137	N	N
83	20240717	150449	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3180	35	2	1.11	629448305	197935	83.19	3150	3210	3145	4085	2205	3145	3180.08	1.78	16336	3231	3187	3161	3117	3091	3175	3105	540	940	500	2390	5	1	107916306	3432	10.16	0.49	12	0.18	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	0.92	N	038500	500	539 억	1918118	N	N	42	N	N
84	20240717	140446	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	40	2	1.27	580157815	182425	76.67	3150	3210	3145	4085	2205	3145	3180.25	1.78	20166	3231	3187	3161	3117	3091	3175	3105	540	940	500	2390	5	1	107916306	3437	10.18	0.49	12	0.17	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	0.92	N	038500	500	539 억	1918118	N	N	42	N	N
85	20240717	130445	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3180	35	2	1.11	518749335	163153	68.57	3150	3210	3145	4085	2205	3145	3179.53	1.78	16519	3231	3187	3161	3117	3091	3175	3105	540	940	500	2390	5	1	107916306	3432	10.16	0.49	12	0.15	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	0.92	N	038500	500	539 억	1918118	N	N	42	N	N
86	20240717	120447	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	55	2	1.75	408923985	128823	54.14	3150	3210	3145	4085	2205	3145	3174.31	1.78	15625	3231	3187	3161	3117	3091	3175	3105	540	940	500	2390	5	1	107916306	3453	10.22	0.49	12	0.12	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	0.92	N	038500	500	539 억	1918118	N	N	42	N	N
87	20240717	110446	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3175	30	2	0.95	211166685	66815	28.08	3150	3185	3145	4085	2205	3145	3160.47	1.78	792	3231	3187	3161	3117	3091	3175	3105	540	940	500	2390	5	1	107916306	3426	10.14	0.49	12	0.06	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	0.92	N	038500	500	539 억	1918118	N	N	42	N	N
88	20240717	100446	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3165	20	2	0.64	136461310	43199	18.16	3150	3180	3145	4085	2205	3145	3158.90	1.78	1966	3231	3187	3161	3117	3091	3175	3105	540	940	500	2390	5	1	107916306	3416	10.11	0.48	12	0.04	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	0.92	N	038500	500	539 억	1918118	N	N	42	N	N
89	20240717	090358	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	15	2	0.48	9362070	2966	1.25	3150	3160	3145	4085	2205	3145	3156.46	1.78	-1875	3231	3187	3161	3117	3091	3175	3105	540	940	500	2390	5	1	107916306	3410	10.10	0.48	12	0.00	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	0.92	N	038500	500	539 억	1918118	N	N	42	N	N
90	20240716	160447	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3145	-25	5	-0.79	749153245	236276	186.29	3150	3205	3135	4120	2220	3170	3170.68	1.84	-62919	3206	3187	3151	3132	3096	3197	3142	540	950	500	2400	5	1	107916306	3394	10.05	0.48	12	0.22	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	1981027	N	N	42	N	N
91	20240716	150451	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3150	-20	5	-0.63	720200630	227068	179.03	3150	3205	3140	4120	2220	3170	3171.74	1.84	-59738	3206	3187	3151	3132	3096	3197	3142	540	950	500	2400	5	1	107916306	3399	10.06	0.48	12	0.21	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	1981027	N	N	0	N	N
92	20240716	140450	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3140	-30	5	-0.95	638031675	200990	158.47	3150	3205	3140	4120	2220	3170	3174.44	1.84	-59462	3206	3187	3151	3132	3096	3197	3142	540	950	500	2400	5	1	107916306	3389	10.03	0.48	12	0.19	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	1981027	N	N	0	N	N
93	20240716	130450	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3150	-20	5	-0.63	562664715	177042	139.59	3150	3205	3150	4120	2220	3170	3178.14	1.84	-54808	3206	3187	3151	3132	3096	3197	3142	540	950	500	2400	5	1	107916306	3399	10.06	0.48	12	0.16	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	1981027	N	N	0	N	N
94	20240716	120449	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3180	10	2	0.32	464869705	146118	115.20	3150	3205	3150	4120	2220	3170	3181.47	1.84	-49493	3206	3187	3151	3132	3096	3197	3142	540	950	500	2400	5	1	107916306	3432	10.16	0.49	12	0.14	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	0.92	N	038500	500	539 억	1981027	N	N	0	N	N
95	20240716	110449	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3190	20	2	0.63	417497795	131239	103.47	3150	3205	3150	4120	2220	3170	3181.20	1.84	-47129	3206	3187	3151	3132	3096	3197	3142	540	950	500	2400	5	1	107916306	3443	10.19	0.49	12	0.12	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	0.92	N	038500	500	539 억	1981027	N	N	0	N	N
96	20240716	100449	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	15	2	0.47	128385840	40512	31.94	3150	3185	3150	4120	2220	3170	3169.08	1.84	-6716	3206	3187	3151	3132	3096	3197	3142	540	950	500	2400	5	1	107916306	3437	10.18	0.49	12	0.04	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	0.92	N	038500	500	539 억	1981027	N	N	0	N	N
97	20240716	090447	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3180	10	2	0.32	17490255	5541	4.37	3150	3180	3150	4120	2220	3170	3156.52	1.84	341	3206	3187	3151	3132	3096	3197	3142	540	950	500	2400	5	1	107916306	3432	10.16	0.49	12	0.01	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	0.92	N	038500	500	539 억	1981027	N	N	0	N	N
98	20240715	160441	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3170	30	2	0.96	390260875	124185	52.84	3125	3170	3115	4080	2200	3140	3142.47	1.83	1148	3233	3186	3148	3101	3063	3167	3082	540	940	500	2380	5	1	107916306	3421	10.13	0.48	12	0.12	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	0.92	N	038500	500	539 억	1979869	N	N	267	N	N
99	20240715	150444	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3160	20	2	0.64	340868755	108570	46.19	3125	3160	3115	4080	2200	3140	3139.62	1.83	2636	3233	3186	3148	3101	3063	3167	3082	540	940	500	2380	5	1	107916306	3410	10.10	0.48	12	0.10	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	0.92	N	038500	500	539 억	1979869	N	N	267	N	N
100	20240715	140444	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3145	5	2	0.16	263208990	83931	35.71	3125	3155	3115	4080	2200	3140	3136.02	1.83	638	3233	3186	3148	3101	3063	3167	3082	540	940	500	2380	5	1	107916306	3394	10.05	0.48	12	0.08	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	1979869	N	N	267	N	N
101	20240715	130444	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3155	15	2	0.48	224155965	71517	30.43	3125	3155	3115	4080	2200	3140	3134.30	1.83	3118	3233	3186	3148	3101	3063	3167	3082	540	940	500	2380	5	1	107916306	3405	10.08	0.48	12	0.07	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	0.92	N	038500	500	539 억	1979869	N	N	267	N	N
102	20240715	120445	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3150	10	2	0.32	192556080	61482	26.16	3125	3155	3115	4080	2200	3140	3131.91	1.83	874	3233	3186	3148	3101	3063	3167	3082	540	940	500	2380	5	1	107916306	3399	10.06	0.48	12	0.06	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	1979869	N	N	267	N	N
103	20240715	110444	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3140	0	3	0.00	182182610	58185	24.76	3125	3155	3115	4080	2200	3140	3131.09	1.83	866	3233	3186	3148	3101	3063	3167	3082	540	940	500	2380	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	1979869	N	N	267	N	N
104	20240715	100445	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3130	-10	5	-0.32	131505740	42072	17.90	3125	3155	3115	4080	2200	3140	3125.73	1.83	-255	3233	3186	3148	3101	3063	3167	3082	540	940	500	2380	5	1	107916306	3378	10.00	0.48	12	0.04	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	0.92	N	038500	500	539 억	1979869	N	N	267	N	N
105	20240715	090445	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3135	-5	5	-0.16	19865555	6346	2.70	3125	3155	3125	4080	2200	3140	3130.41	1.83	178	3233	3186	3148	3101	3063	3167	3082	540	940	500	2380	5	1	107916306	3383	10.02	0.48	12	0.01	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	1979869	N	N	267	N	N
106	20240712	160440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3140	-5	5	-0.16	735301850	233399	109.58	3170	3195	3110	4085	2205	3145	3150.41	1.83	8338	3201	3172	3126	3097	3051	3187	3112	540	940	500	2390	5	1	107916306	3389	10.03	0.48	12	0.22	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	0.89	N	038500	500	539 억	1971726	N	N	267	N	N
107	20240712	150442	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3120	-25	5	-0.79	719618060	228398	107.23	3170	3195	3110	4085	2205	3145	3150.72	1.83	8390	3201	3172	3126	3097	3051	3187	3112	540	940	500	2390	5	1	107916306	3367	9.97	0.48	12	0.21	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	0.89	N	038500	500	539 억	1971726	N	N	42	N	N
108	20240712	140446	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3140	-5	5	-0.16	603835395	191303	89.82	3170	3195	3135	4085	2205	3145	3156.44	1.83	-9796	3201	3172	3126	3097	3051	3187	3112	540	940	500	2390	5	1	107916306	3389	10.03	0.48	12	0.18	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	0.89	N	038500	500	539 억	1971726	N	N	42	N	N
109	20240712	130442	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3140	-5	5	-0.16	541266390	171372	80.46	3170	3195	3135	4085	2205	3145	3158.44	1.83	-2381	3201	3172	3126	3097	3051	3187	3112	540	940	500	2390	5	1	107916306	3389	10.03	0.48	12	0.16	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	0.89	N	038500	500	539 억	1971726	N	N	42	N	N
110	20240712	120443	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3140	-5	5	-0.16	513206045	162441	76.27	3170	3195	3135	4085	2205	3145	3159.35	1.83	-2251	3201	3172	3126	3097	3051	3187	3112	540	940	500	2390	5	1	107916306	3389	10.03	0.48	12	0.15	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	0.89	N	038500	500	539 억	1971726	N	N	42	N	N
111	20240712	110441	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3140	-5	5	-0.16	476151595	150647	70.73	3170	3195	3135	4085	2205	3145	3160.73	1.83	-2292	3201	3172	3126	3097	3051	3187	3112	540	940	500	2390	5	1	107916306	3389	10.03	0.48	12	0.14	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	0.89	N	038500	500	539 억	1971726	N	N	42	N	N
112	20240712	100443	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3145	0	3	0.00	385155785	121715	57.15	3170	3195	3135	4085	2205	3145	3164.43	1.83	-16014	3201	3172	3126	3097	3051	3187	3112	540	940	500	2390	5	1	107916306	3394	10.05	0.48	12	0.11	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	0.89	N	038500	500	539 억	1971726	N	N	42	N	N
113	20240712	090441	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3170	25	2	0.79	99871375	31602	14.84	3170	3185	3135	4085	2205	3145	3160.36	1.83	-12636	3201	3172	3126	3097	3051	3187	3112	540	940	500	2390	5	1	107916306	3421	10.13	0.48	12	0.03	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	0.89	N	038500	500	539 억	1971726	N	N	42	N	N
114	20240711	160439	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3145	40	2	1.29	659175885	211361	54.17	3105	3155	3080	4035	2175	3105	3118.64	1.81	16579	3171	3137	3096	3062	3021	3155	3080	540	930	500	2350	5	1	107916306	3394	10.05	0.48	12	0.20	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	0.86	N	038500	500	539 억	1955639	N	N	42	N	N
115	20240711	150443	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3145	40	2	1.29	616089145	197648	50.65	3105	3155	3080	4035	2175	3105	3117.10	1.81	18920	3171	3137	3096	3062	3021	3155	3080	540	930	500	2350	5	1	107916306	3394	10.05	0.48	12	0.18	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	0.86	N	038500	500	539 억	1955639	N	N	40	N	N
116	20240711	140443	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3130	25	2	0.81	489021910	157193	40.28	3105	3135	3080	4035	2175	3105	3110.96	1.81	26971	3171	3137	3096	3062	3021	3155	3080	540	930	500	2350	5	1	107916306	3378	10.00	0.48	12	0.15	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	0.86	N	038500	500	539 억	1955639	N	N	40	N	N
117	20240711	130441	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	10	2	0.32	428915155	137943	35.35	3105	3125	3080	4035	2175	3105	3109.37	1.81	28079	3171	3137	3096	3062	3021	3155	3080	540	930	500	2350	5	1	107916306	3362	9.95	0.48	12	0.13	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.86	N	038500	500	539 억	1955639	N	N	40	N	N
118	20240711	120442	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3110	5	2	0.16	398637565	128229	32.86	3105	3125	3080	4035	2175	3105	3108.79	1.81	27681	3171	3137	3096	3062	3021	3155	3080	540	930	500	2350	5	1	107916306	3356	9.94	0.48	12	0.12	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	0.86	N	038500	500	539 억	1955639	N	N	40	N	N
119	20240711	110440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3125	20	2	0.64	379684680	122134	31.30	3105	3125	3080	4035	2175	3105	3108.75	1.81	27137	3171	3137	3096	3062	3021	3155	3080	540	930	500	2350	5	1	107916306	3372	9.98	0.48	12	0.11	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	0.86	N	038500	500	539 억	1955639	N	N	40	N	N
120	20240711	100440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3110	5	2	0.16	279456295	89935	23.05	3105	3120	3080	4035	2175	3105	3107.31	1.81	33494	3171	3137	3096	3062	3021	3155	3080	540	930	500	2350	5	1	107916306	3356	9.94	0.48	12	0.08	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	0.86	N	038500	500	539 억	1955639	N	N	40	N	N
121	20240711	090438	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3100	-5	5	-0.16	28261205	9112	2.34	3105	3110	3080	4035	2175	3105	3101.54	1.81	-4375	3171	3137	3096	3062	3021	3155	3080	540	930	500	2350	5	1	107916306	3345	9.90	0.47	12	0.01	313.00	6541.00	3715	20240605	-16.55	2815	20240419	10.12	3715	-16.55	20240605	2815	10.12	20240419	3715	-16.55	20240605	2815	10.12	20240419	0.86	N	038500	500	539 억	1955639	N	N	40	N	N
122	20240710	160439	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3105	45	2	1.47	1198711180	387352	263.99	3060	3130	3055	3975	2145	3060	3094.59	1.79	20383	3103	3081	3063	3041	3023	3092	3052	540	915	500	2320	5	1	107916306	3351	9.92	0.47	12	0.36	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	0.89	N	038500	500	539 억	1936029	N	N	40	N	N
123	20240710	150440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3095	35	2	1.14	1075688925	347683	236.95	3060	3130	3055	3975	2145	3060	3093.88	1.79	25194	3103	3081	3063	3041	3023	3092	3052	540	915	500	2320	5	1	107916306	3340	9.89	0.47	12	0.32	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	0.89	N	038500	500	539 억	1936029	N	N	260	N	N
124	20240710	140438	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3090	30	2	0.98	906492455	292879	199.60	3060	3130	3055	3975	2145	3060	3095.11	1.79	30920	3103	3081	3063	3041	3023	3092	3052	540	915	500	2320	5	1	107916306	3335	9.87	0.47	12	0.27	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	0.89	N	038500	500	539 억	1936029	N	N	260	N	N
125	20240710	130439	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3085	25	2	0.82	881787600	284882	194.15	3060	3130	3055	3975	2145	3060	3095.27	1.79	31749	3103	3081	3063	3041	3023	3092	3052	540	915	500	2320	5	1	107916306	3329	9.86	0.47	12	0.26	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	0.89	N	038500	500	539 억	1936029	N	N	260	N	N
126	20240710	120440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3100	40	2	1.31	823470765	266010	181.29	3060	3130	3055	3975	2145	3060	3095.64	1.79	30675	3103	3081	3063	3041	3023	3092	3052	540	915	500	2320	5	1	107916306	3345	9.90	0.47	12	0.25	313.00	6541.00	3715	20240605	-16.55	2815	20240419	10.12	3715	-16.55	20240605	2815	10.12	20240419	3715	-16.55	20240605	2815	10.12	20240419	0.89	N	038500	500	539 억	1936029	N	N	260	N	N
127	20240710	110440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3095	35	2	1.14	656798625	212063	144.53	3060	3130	3055	3975	2145	3060	3097.19	1.79	11673	3103	3081	3063	3041	3023	3092	3052	540	915	500	2320	5	1	107916306	3340	9.89	0.47	12	0.20	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	0.89	N	038500	500	539 억	1936029	N	N	260	N	N
128	20240710	100436	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3085	25	2	0.82	205581290	66863	45.57	3060	3090	3055	3975	2145	3060	3074.66	1.79	16399	3103	3081	3063	3041	3023	3092	3052	540	915	500	2320	5	1	107916306	3329	9.86	0.47	12	0.06	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	0.89	N	038500	500	539 억	1936029	N	N	260	N	N
129	20240710	090439	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3080	20	2	0.65	3349515	1089	0.74	3060	3080	3060	3975	2145	3060	3075.77	1.79	-489	3103	3081	3063	3041	3023	3092	3052	540	915	500	2320	5	1	107916306	3324	9.84	0.47	12	0.00	313.00	6541.00	3715	20240605	-17.09	2815	20240419	9.41	3715	-17.09	20240605	2815	9.41	20240419	3715	-17.09	20240605	2815	9.41	20240419	0.89	N	038500	500	539 억	1936029	N	N	260	N	N
130	20240709	160438	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3060	-10	5	-0.33	442046065	144445	85.93	3055	3085	3045	3990	2150	3070	3060.31	1.80	-10507	3110	3090	3050	3030	2990	3100	3040	540	920	500	2330	5	1	107916306	3302	9.78	0.47	12	0.13	313.00	6541.00	3715	20240605	-17.63	2815	20240419	8.70	3715	-17.63	20240605	2815	8.70	20240419	3715	-17.63	20240605	2815	8.70	20240419	0.90	N	038500	500	539 억	1946537	N	N	260	N	N
131	20240709	150438	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3070	0	3	0.00	406402835	132807	79.01	3055	3085	3045	3990	2150	3070	3060.10	1.80	-11198	3110	3090	3050	3030	2990	3100	3040	540	920	500	2330	5	1	107916306	3313	9.81	0.47	12	0.12	313.00	6541.00	3715	20240605	-17.36	2815	20240419	9.06	3715	-17.36	20240605	2815	9.06	20240419	3715	-17.36	20240605	2815	9.06	20240419	0.90	N	038500	500	539 억	1946537	N	N	78	N	N
132	20240709	140439	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3065	-5	5	-0.16	279288560	91334	54.34	3055	3085	3045	3990	2150	3070	3057.88	1.80	-5424	3110	3090	3050	3030	2990	3100	3040	540	920	500	2330	5	1	107916306	3308	9.79	0.47	12	0.08	313.00	6541.00	3715	20240605	-17.50	2815	20240419	8.88	3715	-17.50	20240605	2815	8.88	20240419	3715	-17.50	20240605	2815	8.88	20240419	0.90	N	038500	500	539 억	1946537	N	N	78	N	N
133	20240709	130440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3055	-15	5	-0.49	245324000	80243	47.74	3055	3085	3045	3990	2150	3070	3057.26	1.80	-5144	3110	3090	3050	3030	2990	3100	3040	540	920	500	2330	5	1	107916306	3297	9.76	0.47	12	0.07	313.00	6541.00	3715	20240605	-17.77	2815	20240419	8.53	3715	-17.77	20240605	2815	8.53	20240419	3715	-17.77	20240605	2815	8.53	20240419	0.90	N	038500	500	539 억	1946537	N	N	78	N	N
134	20240709	120441	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3060	-10	5	-0.33	189320795	61947	36.85	3055	3085	3045	3990	2150	3070	3056.17	1.80	3511	3110	3090	3050	3030	2990	3100	3040	540	920	500	2330	5	1	107916306	3302	9.78	0.47	12	0.06	313.00	6541.00	3715	20240605	-17.63	2815	20240419	8.70	3715	-17.63	20240605	2815	8.70	20240419	3715	-17.63	20240605	2815	8.70	20240419	0.90	N	038500	500	539 억	1946537	N	N	78	N	N
135	20240709	110440	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3070	0	3	0.00	158938765	52037	30.96	3055	3085	3045	3990	2150	3070	3054.34	1.80	6050	3110	3090	3050	3030	2990	3100	3040	540	920	500	2330	5	1	107916306	3313	9.81	0.47	12	0.05	313.00	6541.00	3715	20240605	-17.36	2815	20240419	9.06	3715	-17.36	20240605	2815	9.06	20240419	3715	-17.36	20240605	2815	9.06	20240419	0.90	N	038500	500	539 억	1946537	N	N	78	N	N
136	20240709	100439	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3060	-10	5	-0.33	114593790	37518	22.32	3055	3085	3045	3990	2150	3070	3054.37	1.80	5969	3110	3090	3050	3030	2990	3100	3040	540	920	500	2330	5	1	107916306	3302	9.78	0.47	12	0.03	313.00	6541.00	3715	20240605	-17.63	2815	20240419	8.70	3715	-17.63	20240605	2815	8.70	20240419	3715	-17.63	20240605	2815	8.70	20240419	0.90	N	038500	500	539 억	1946537	N	N	78	N	N
137	20240709	090438	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3065	-5	5	-0.16	6918570	2262	1.35	3055	3070	3055	3990	2150	3070	3058.61	1.80	-239	3110	3090	3050	3030	2990	3100	3040	540	920	500	2330	5	1	107916306	3308	9.79	0.47	12	0.00	313.00	6541.00	3715	20240605	-17.50	2815	20240419	8.88	3715	-17.50	20240605	2815	8.88	20240419	3715	-17.50	20240605	2815	8.88	20240419	0.90	N	038500	500	539 억	1946537	N	N	78	N	N
138	20240708	160435	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3070	15	2	0.49	510012440	167727	165.20	3055	3070	3010	3970	2140	3055	3040.41	1.77	40228	3128	3091	3063	3026	2998	3077	3012	540	915	500	2320	5	1	107916306	3313	9.81	0.47	12	0.16	313.00	6541.00	3715	20240605	-17.36	2815	20240419	9.06	3715	-17.36	20240605	2815	9.06	20240419	3715	-17.36	20240605	2815	9.06	20240419	0.89	N	038500	500	539 억	1906309	N	N	78	N	N
139	20240708	150437	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3070	15	2	0.49	449892190	148097	145.86	3055	3070	3010	3970	2140	3055	3037.82	1.77	33469	3128	3091	3063	3026	2998	3077	3012	540	915	500	2320	5	1	107916306	3313	9.81	0.47	12	0.14	313.00	6541.00	3715	20240605	-17.36	2815	20240419	9.06	3715	-17.36	20240605	2815	9.06	20240419	3715	-17.36	20240605	2815	9.06	20240419	0.89	N	038500	500	539 억	1906309	N	N	101	N	N
140	20240708	140438	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3065	10	2	0.33	416233735	137103	135.03	3055	3070	3010	3970	2140	3055	3035.92	1.77	31928	3128	3091	3063	3026	2998	3077	3012	540	915	500	2320	5	1	107916306	3308	9.79	0.47	12	0.13	313.00	6541.00	3715	20240605	-17.50	2815	20240419	8.88	3715	-17.50	20240605	2815	8.88	20240419	3715	-17.50	20240605	2815	8.88	20240419	0.89	N	038500	500	539 억	1906309	N	N	101	N	N
141	20240708	130435	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3055	0	3	0.00	381522275	125779	123.88	3055	3070	3010	3970	2140	3055	3033.27	1.77	31127	3128	3091	3063	3026	2998	3077	3012	540	915	500	2320	5	1	107916306	3297	9.76	0.47	12	0.12	313.00	6541.00	3715	20240605	-17.77	2815	20240419	8.53	3715	-17.77	20240605	2815	8.53	20240419	3715	-17.77	20240605	2815	8.53	20240419	0.89	N	038500	500	539 억	1906309	N	N	101	N	N
142	20240708	120437	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3070	15	2	0.49	355745815	117348	115.58	3055	3070	3010	3970	2140	3055	3031.55	1.77	30512	3128	3091	3063	3026	2998	3077	3012	540	915	500	2320	5	1	107916306	3313	9.81	0.47	12	0.11	313.00	6541.00	3715	20240605	-17.36	2815	20240419	9.06	3715	-17.36	20240605	2815	9.06	20240419	3715	-17.36	20240605	2815	9.06	20240419	0.89	N	038500	500	539 억	1906309	N	N	101	N	N
143	20240708	110435	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3055	0	3	0.00	337723965	111457	109.78	3055	3060	3010	3970	2140	3055	3030.08	1.77	29448	3128	3091	3063	3026	2998	3077	3012	540	915	500	2320	5	1	107916306	3297	9.76	0.47	12	0.10	313.00	6541.00	3715	20240605	-17.77	2815	20240419	8.53	3715	-17.77	20240605	2815	8.53	20240419	3715	-17.77	20240605	2815	8.53	20240419	0.89	N	038500	500	539 억	1906309	N	N	101	N	N
144	20240708	100436	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3050	-5	5	-0.16	284229125	93928	92.51	3055	3060	3010	3970	2140	3055	3026.03	1.77	30192	3128	3091	3063	3026	2998	3077	3012	540	915	500	2320	5	1	107916306	3291	9.74	0.47	12	0.09	313.00	6541.00	3715	20240605	-17.90	2815	20240419	8.35	3715	-17.90	20240605	2815	8.35	20240419	3715	-17.90	20240605	2815	8.35	20240419	0.89	N	038500	500	539 억	1906309	N	N	101	N	N
145	20240708	090436	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3045	-10	5	-0.33	5621115	1841	1.81	3055	3060	3045	3970	2140	3055	3053.29	1.77	-40	3128	3091	3063	3026	2998	3077	3012	540	915	500	2320	5	1	107916306	3286	9.73	0.47	12	0.00	313.00	6541.00	3715	20240605	-18.03	2815	20240419	8.17	3715	-18.03	20240605	2815	8.17	20240419	3715	-18.03	20240605	2815	8.17	20240419	0.89	N	038500	500	539 억	1906309	N	N	101	N	N
146	20240705	160434	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3055	5	2	0.16	308406350	100992	107.80	3100	3100	3035	3965	2135	3050	3053.77	1.77	-7807	3100	3075	3055	3030	3010	3087	3042	540	915	500	2310	5	1	107916306	3297	9.76	0.47	12	0.09	313.00	6541.00	3715	20240605	-17.77	2815	20240419	8.53	3715	-17.77	20240605	2815	8.53	20240419	3715	-17.77	20240605	2815	8.53	20240419	0.90	N	038500	500	539 억	1914532	N	N	101	N	N
147	20240705	150436	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3045	-5	5	-0.16	277979745	91009	97.15	3100	3100	3035	3965	2135	3050	3054.42	1.77	-5038	3100	3075	3055	3030	3010	3087	3042	540	915	500	2310	5	1	107916306	3286	9.73	0.47	12	0.08	313.00	6541.00	3715	20240605	-18.03	2815	20240419	8.17	3715	-18.03	20240605	2815	8.17	20240419	3715	-18.03	20240605	2815	8.17	20240419	0.90	N	038500	500	539 억	1914532	N	N	0	N	N
148	20240705	140435	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3035	-15	5	-0.49	235424000	77022	82.22	3100	3100	3035	3965	2135	3050	3056.58	1.77	1137	3100	3075	3055	3030	3010	3087	3042	540	915	500	2310	5	1	107916306	3275	9.70	0.46	12	0.07	313.00	6541.00	3715	20240605	-18.30	2815	20240419	7.82	3715	-18.30	20240605	2815	7.82	20240419	3715	-18.30	20240605	2815	7.82	20240419	0.90	N	038500	500	539 억	1914532	N	N	0	N	N
149	20240705	130434	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3055	5	2	0.16	188717640	61671	65.83	3100	3100	3050	3965	2135	3050	3060.07	1.77	-1427	3100	3075	3055	3030	3010	3087	3042	540	915	500	2310	5	1	107916306	3297	9.76	0.47	12	0.06	313.00	6541.00	3715	20240605	-17.77	2815	20240419	8.53	3715	-17.77	20240605	2815	8.53	20240419	3715	-17.77	20240605	2815	8.53	20240419	0.90	N	038500	500	539 억	1914532	N	N	0	N	N
150	20240705	120435	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3060	10	2	0.33	157784715	51533	55.01	3100	3100	3050	3965	2135	3050	3061.82	1.77	2963	3100	3075	3055	3030	3010	3087	3042	540	915	500	2310	5	1	107916306	3302	9.78	0.47	12	0.05	313.00	6541.00	3715	20240605	-17.63	2815	20240419	8.70	3715	-17.63	20240605	2815	8.70	20240419	3715	-17.63	20240605	2815	8.70	20240419	0.90	N	038500	500	539 억	1914532	N	N	0	N	N
151	20240705	110434	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3060	10	2	0.33	140740890	45956	49.06	3100	3100	3050	3965	2135	3050	3062.51	1.77	4476	3100	3075	3055	3030	3010	3087	3042	540	915	500	2310	5	1	107916306	3302	9.78	0.47	12	0.04	313.00	6541.00	3715	20240605	-17.63	2815	20240419	8.70	3715	-17.63	20240605	2815	8.70	20240419	3715	-17.63	20240605	2815	8.70	20240419	0.90	N	038500	500	539 억	1914532	N	N	0	N	N
152	20240705	100434	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3065	15	2	0.49	101184220	33015	35.24	3100	3100	3050	3965	2135	3050	3064.80	1.77	5920	3100	3075	3055	3030	3010	3087	3042	540	915	500	2310	5	1	107916306	3308	9.79	0.47	12	0.03	313.00	6541.00	3715	20240605	-17.50	2815	20240419	8.88	3715	-17.50	20240605	2815	8.88	20240419	3715	-17.50	20240605	2815	8.88	20240419	0.90	N	038500	500	539 억	1914532	N	N	0	N	N
153	20240705	090435	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3090	40	2	1.31	17909060	5824	6.22	3100	3100	3070	3965	2135	3050	3075.04	1.77	-47	3100	3075	3055	3030	3010	3087	3042	540	915	500	2310	5	1	107916306	3335	9.87	0.47	12	0.01	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	0.90	N	038500	500	539 억	1914532	N	N	0	N	N
154	20240704	160432	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3050	0	3	0.00	285401200	93418	38.87	3045	3080	3035	3965	2135	3050	3055.10	1.76	19277	3136	3092	3051	3007	2966	3072	2987	540	915	500	2310	5	1	107916306	3291	9.74	0.47	12	0.09	313.00	6541.00	3715	20240605	-17.90	2815	20240419	8.35	3715	-17.90	20240605	2815	8.35	20240419	3715	-17.90	20240605	2815	8.35	20240419	0.92	N	038500	500	539 억	1895006	N	N	0	N	N
155	20240704	150434	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3055	5	2	0.16	258792990	84693	35.24	3045	3080	3035	3965	2135	3050	3055.66	1.76	14174	3136	3092	3051	3007	2966	3072	2987	540	915	500	2310	5	1	107916306	3297	9.76	0.47	12	0.08	313.00	6541.00	3715	20240605	-17.77	2815	20240419	8.53	3715	-17.77	20240605	2815	8.53	20240419	3715	-17.77	20240605	2815	8.53	20240419	0.92	N	038500	500	539 억	1895006	N	N	0	N	N
156	20240704	140434	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3055	5	2	0.16	185678245	60754	25.28	3045	3080	3035	3965	2135	3050	3056.23	1.76	6455	3136	3092	3051	3007	2966	3072	2987	540	915	500	2310	5	1	107916306	3297	9.76	0.47	12	0.06	313.00	6541.00	3715	20240605	-17.77	2815	20240419	8.53	3715	-17.77	20240605	2815	8.53	20240419	3715	-17.77	20240605	2815	8.53	20240419	0.92	N	038500	500	539 억	1895006	N	N	0	N	N
157	20240704	130434	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3055	5	2	0.16	160674555	52568	21.87	3045	3080	3035	3965	2135	3050	3056.51	1.76	6789	3136	3092	3051	3007	2966	3072	2987	540	915	500	2310	5	1	107916306	3297	9.76	0.47	12	0.05	313.00	6541.00	3715	20240605	-17.77	2815	20240419	8.53	3715	-17.77	20240605	2815	8.53	20240419	3715	-17.77	20240605	2815	8.53	20240419	0.92	N	038500	500	539 억	1895006	N	N	0	N	N
158	20240704	120433	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3060	10	2	0.33	131117220	42899	17.85	3045	3080	3035	3965	2135	3050	3056.42	1.76	5924	3136	3092	3051	3007	2966	3072	2987	540	915	500	2310	5	1	107916306	3302	9.78	0.47	12	0.04	313.00	6541.00	3715	20240605	-17.63	2815	20240419	8.70	3715	-17.63	20240605	2815	8.70	20240419	3715	-17.63	20240605	2815	8.70	20240419	0.92	N	038500	500	539 억	1895006	N	N	0	N	N
159	20240704	110433	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3060	10	2	0.33	115764050	37878	15.76	3045	3080	3035	3965	2135	3050	3056.23	1.76	6106	3136	3092	3051	3007	2966	3072	2987	540	915	500	2310	5	1	107916306	3302	9.78	0.47	12	0.04	313.00	6541.00	3715	20240605	-17.63	2815	20240419	8.70	3715	-17.63	20240605	2815	8.70	20240419	3715	-17.63	20240605	2815	8.70	20240419	0.92	N	038500	500	539 억	1895006	N	N	0	N	N
160	20240704	100433	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3060	10	2	0.33	85945680	28150	11.71	3045	3080	3035	3965	2135	3050	3053.13	1.76	6188	3136	3092	3051	3007	2966	3072	2987	540	915	500	2310	5	1	107916306	3302	9.78	0.47	12	0.03	313.00	6541.00	3715	20240605	-17.63	2815	20240419	8.70	3715	-17.63	20240605	2815	8.70	20240419	3715	-17.63	20240605	2815	8.70	20240419	0.92	N	038500	500	539 억	1895006	N	N	0	N	N
161	20240704	090433	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3050	0	3	0.00	15869175	5178	2.15	3045	3070	3045	3965	2135	3050	3064.73	1.76	-54	3136	3092	3051	3007	2966	3072	2987	540	915	500	2310	5	1	107916306	3291	9.74	0.47	12	0.00	313.00	6541.00	3715	20240605	-17.90	2815	20240419	8.35	3715	-17.90	20240605	2815	8.35	20240419	3715	-17.90	20240605	2815	8.35	20240419	0.92	N	038500	500	539 억	1895006	N	N	0	N	N
162	20240703	160431	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3050	-35	5	-1.13	729979265	240031	150.86	3075	3095	3010	4010	2160	3085	3041.18	1.74	11581	3145	3115	3095	3065	3045	3105	3055	540	925	500	2340	5	1	107916306	3291	9.74	0.47	12	0.22	313.00	6541.00	3715	20240605	-17.90	2815	20240419	8.35	3715	-17.90	20240605	2815	8.35	20240419	3715	-17.90	20240605	2815	8.35	20240419	0.92	N	038500	500	539 억	1881194	N	N	6	N	N
163	20240703	150433	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3045	-40	5	-1.30	710270995	233560	146.79	3075	3095	3010	4010	2160	3085	3041.06	1.74	10314	3145	3115	3095	3065	3045	3105	3055	540	925	500	2340	5	1	107916306	3286	9.73	0.47	12	0.22	313.00	6541.00	3715	20240605	-18.03	2815	20240419	8.17	3715	-18.03	20240605	2815	8.17	20240419	3715	-18.03	20240605	2815	8.17	20240419	0.92	N	038500	500	539 억	1881194	N	N	6	N	N
164	20240703	140433	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3025	-60	5	-1.94	658460435	216463	136.04	3075	3095	3010	4010	2160	3085	3041.91	1.74	19	3145	3115	3095	3065	3045	3105	3055	540	925	500	2340	5	1	107916306	3264	9.66	0.46	12	0.20	313.00	6541.00	3715	20240605	-18.57	2815	20240419	7.46	3715	-18.57	20240605	2815	7.46	20240419	3715	-18.57	20240605	2815	7.46	20240419	0.92	N	038500	500	539 억	1881194	N	N	6	N	N
165	20240703	130432	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3020	-65	5	-2.11	592774115	194728	122.38	3075	3095	3010	4010	2160	3085	3044.11	1.74	-6248	3145	3115	3095	3065	3045	3105	3055	540	925	500	2340	5	1	107916306	3259	9.65	0.46	12	0.18	313.00	6541.00	3715	20240605	-18.71	2815	20240419	7.28	3715	-18.71	20240605	2815	7.28	20240419	3715	-18.71	20240605	2815	7.28	20240419	0.92	N	038500	500	539 억	1881194	N	N	6	N	N
166	20240703	120432	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3045	-40	5	-1.30	439106365	143939	90.46	3075	3095	3020	4010	2160	3085	3050.64	1.74	-17888	3145	3115	3095	3065	3045	3105	3055	540	925	500	2340	5	1	107916306	3286	9.73	0.47	12	0.13	313.00	6541.00	3715	20240605	-18.03	2815	20240419	8.17	3715	-18.03	20240605	2815	8.17	20240419	3715	-18.03	20240605	2815	8.17	20240419	0.92	N	038500	500	539 억	1881194	N	N	6	N	N
167	20240703	110433	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3035	-50	5	-1.62	365300570	119641	75.19	3075	3095	3020	4010	2160	3085	3053.31	1.74	-16115	3145	3115	3095	3065	3045	3105	3055	540	925	500	2340	5	1	107916306	3275	9.70	0.46	12	0.11	313.00	6541.00	3715	20240605	-18.30	2815	20240419	7.82	3715	-18.30	20240605	2815	7.82	20240419	3715	-18.30	20240605	2815	7.82	20240419	0.92	N	038500	500	539 억	1881194	N	N	6	N	N
168	20240703	100433	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3080	-5	5	-0.16	86807570	28206	17.73	3075	3095	3070	4010	2160	3085	3077.63	1.74	-452	3145	3115	3095	3065	3045	3105	3055	540	925	500	2340	5	1	107916306	3324	9.84	0.47	12	0.03	313.00	6541.00	3715	20240605	-17.09	2815	20240419	9.41	3715	-17.09	20240605	2815	9.41	20240419	3715	-17.09	20240605	2815	9.41	20240419	0.92	N	038500	500	539 억	1881194	N	N	6	N	N
169	20240703	090432	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3085	0	3	0.00	14008500	4557	2.86	3075	3085	3070	4010	2160	3085	3074.06	1.74	224	3145	3115	3095	3065	3045	3105	3055	540	925	500	2340	5	1	107916306	3329	9.86	0.47	12	0.00	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	0.92	N	038500	500	539 억	1881194	N	N	6	N	N
170	20240702	160431	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3085	-25	5	-0.80	479083815	155090	90.29	3110	3125	3075	4040	2180	3110	3089.11	1.70	32788	3160	3135	3105	3080	3050	3120	3065	540	930	500	2360	5	1	107916306	3329	9.86	0.47	12	0.14	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	0.93	N	038500	500	539 억	1833664	N	N	6	N	N
171	20240702	150431	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3085	-25	5	-0.80	454764325	147206	85.70	3110	3125	3075	4040	2180	3110	3089.31	1.70	30357	3160	3135	3105	3080	3050	3120	3065	540	930	500	2360	5	1	107916306	3329	9.86	0.47	12	0.14	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	0.93	N	038500	500	539 억	1833664	N	N	0	N	N
172	20240702	140432	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3085	-25	5	-0.80	400319075	129554	75.42	3110	3125	3075	4040	2180	3110	3089.98	1.70	24954	3160	3135	3105	3080	3050	3120	3065	540	930	500	2360	5	1	107916306	3329	9.86	0.47	12	0.12	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	0.93	N	038500	500	539 억	1833664	N	N	0	N	N
173	20240702	130431	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3085	-25	5	-0.80	350564040	113438	66.04	3110	3125	3075	4040	2180	3110	3090.36	1.70	17504	3160	3135	3105	3080	3050	3120	3065	540	930	500	2360	5	1	107916306	3329	9.86	0.47	12	0.11	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	0.93	N	038500	500	539 억	1833664	N	N	0	N	N
174	20240702	120432	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3095	-15	5	-0.48	270760880	87568	50.98	3110	3125	3075	4040	2180	3110	3092.01	1.70	16822	3160	3135	3105	3080	3050	3120	3065	540	930	500	2360	5	1	107916306	3340	9.89	0.47	12	0.08	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	0.93	N	038500	500	539 억	1833664	N	N	0	N	N
175	20240702	110431	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3095	-15	5	-0.48	246515305	79715	46.41	3110	3125	3075	4040	2180	3110	3092.46	1.70	16038	3160	3135	3105	3080	3050	3120	3065	540	930	500	2360	5	1	107916306	3340	9.89	0.47	12	0.07	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	0.93	N	038500	500	539 억	1833664	N	N	0	N	N
176	20240702	100431	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3110	0	3	0.00	227312410	73504	42.79	3110	3125	3075	4040	2180	3110	3092.52	1.70	15038	3160	3135	3105	3080	3050	3120	3065	540	930	500	2360	5	1	107916306	3356	9.94	0.48	12	0.07	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	0.93	N	038500	500	539 억	1833664	N	N	0	N	N
177	20240702	090432	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3110	0	3	0.00	6622890	2131	1.24	3110	3120	3100	4040	2180	3110	3107.88	1.70	307	3160	3135	3105	3080	3050	3120	3065	540	930	500	2360	5	1	107916306	3356	9.94	0.48	12	0.00	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	0.93	N	038500	500	539 억	1833664	N	N	0	N	N
178	20240701	160430	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3110	20	2	0.65	531226470	170993	68.00	3130	3130	3075	4015	2165	3090	3106.71	1.67	32534	3176	3132	3106	3062	3036	3120	3050	540	925	500	2340	5	1	107916306	3356	9.94	0.48	12	0.16	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	0.93	N	038500	500	539 억	1803279	N	N	0	N	N
179	20240701	150432	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3120	30	2	0.97	461382550	148555	59.08	3130	3130	3075	4015	2165	3090	3105.80	1.67	17784	3176	3132	3106	3062	3036	3120	3050	540	925	500	2340	5	1	107916306	3367	9.97	0.48	12	0.14	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	0.93	N	038500	500	539 억	1803279	N	N	0	N	N
180	20240701	140430	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3110	20	2	0.65	410263305	132170	52.56	3130	3130	3075	4015	2165	3090	3104.06	1.67	15340	3176	3132	3106	3062	3036	3120	3050	540	925	500	2340	5	1	107916306	3356	9.94	0.48	12	0.12	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	0.93	N	038500	500	539 억	1803279	N	N	0	N	N
181	20240701	130430	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	25	2	0.81	341615865	110056	43.77	3130	3130	3075	4015	2165	3090	3104.02	1.67	8048	3176	3132	3106	3062	3036	3120	3050	540	925	500	2340	5	1	107916306	3362	9.95	0.48	12	0.10	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.93	N	038500	500	539 억	1803279	N	N	0	N	N
182	20240701	120432	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	25	2	0.81	323617940	104270	41.47	3130	3130	3075	4015	2165	3090	3103.65	1.67	6753	3176	3132	3106	3062	3036	3120	3050	540	925	500	2340	5	1	107916306	3362	9.95	0.48	12	0.10	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.93	N	038500	500	539 억	1803279	N	N	0	N	N
183	20240701	110430	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	25	2	0.81	245977825	79271	31.52	3130	3130	3075	4015	2165	3090	3103.00	1.67	-3384	3176	3132	3106	3062	3036	3120	3050	540	925	500	2340	5	1	107916306	3362	9.95	0.48	12	0.07	313.00	6541.00	3715	20240605	-16.15	2815	20240419	10.66	3715	-16.15	20240605	2815	10.66	20240419	3715	-16.15	20240605	2815	10.66	20240419	0.93	N	038500	500	539 억	1803279	N	N	0	N	N
184	20240701	100429	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3125	35	2	1.13	212788370	68605	27.28	3130	3130	3075	4015	2165	3090	3101.65	1.67	-7121	3176	3132	3106	3062	3036	3120	3050	540	925	500	2340	5	1	107916306	3372	9.98	0.48	12	0.06	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	0.93	N	038500	500	539 억	1803279	N	N	0	N	N
185	20240701	090429	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3090	0	3	0.00	36786845	11810	4.70	3130	3130	3090	4015	2165	3090	3114.89	1.67	-2372	3176	3132	3106	3062	3036	3120	3050	540	925	500	2340	5	1	107916306	3335	9.87	0.47	12	0.01	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	0.93	N	038500	500	539 억	1803279	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History