KissMeData/038500/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 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	20240830	160441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	5	2	0.16	537861605	171072	38.60	3140	3165	3130	4080	2200	3140	3144.06	1.73	5553	3233	3186	3133	3086	3033	3160	3060	540	940	500	2380	5	1	107916306	3394	10.05	0.48	12	0.16	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.26	N	038500	500	539 억	1863128	N	N	24	N	N
3	20240830	150445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	10	2	0.32	455638310	144943	32.70	3140	3165	3130	4080	2200	3140	3143.57	1.73	-4309	3233	3186	3133	3086	3033	3160	3060	540	940	500	2380	5	1	107916306	3399	10.06	0.48	12	0.13	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	4035	-21.93	20240731	2815	11.90	20240419	4035	-21.93	20240731	2815	11.90	20240419	1.26	N	038500	500	539 억	1863128	N	N	77	N	N
4	20240830	140444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	5	2	0.16	396554385	126186	28.47	3140	3165	3130	4080	2200	3140	3142.62	1.73	-12097	3233	3186	3133	3086	3033	3160	3060	540	940	500	2380	5	1	107916306	3394	10.05	0.48	12	0.12	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.26	N	038500	500	539 억	1863128	N	N	77	N	N
5	20240830	130442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	0	3	0.00	352700050	112201	25.31	3140	3165	3130	4080	2200	3140	3143.47	1.73	-14758	3233	3186	3133	3086	3033	3160	3060	540	940	500	2380	5	1	107916306	3389	10.03	0.48	12	0.10	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.26	N	038500	500	539 억	1863128	N	N	77	N	N
6	20240830	120445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	5	2	0.16	275267010	87547	19.75	3140	3165	3130	4080	2200	3140	3144.22	1.73	-9385	3233	3186	3133	3086	3033	3160	3060	540	940	500	2380	5	1	107916306	3394	10.05	0.48	12	0.08	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.26	N	038500	500	539 억	1863128	N	N	77	N	N
7	20240830	110445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	15	2	0.48	208757390	66389	14.98	3140	3165	3130	4080	2200	3140	3144.46	1.73	5962	3233	3186	3133	3086	3033	3160	3060	540	940	500	2380	5	1	107916306	3405	10.08	0.48	12	0.06	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	4035	-21.81	20240731	2815	12.08	20240419	4035	-21.81	20240731	2815	12.08	20240419	1.26	N	038500	500	539 억	1863128	N	N	77	N	N
8	20240830	100447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	10	2	0.32	132839530	42295	9.54	3140	3160	3130	4080	2200	3140	3140.79	1.73	5847	3233	3186	3133	3086	3033	3160	3060	540	940	500	2380	5	1	107916306	3399	10.06	0.48	12	0.04	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	4035	-21.93	20240731	2815	11.90	20240419	4035	-21.93	20240731	2815	11.90	20240419	1.26	N	038500	500	539 억	1863128	N	N	77	N	N
9	20240830	090446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	5	2	0.16	15752710	5010	1.13	3140	3155	3140	4080	2200	3140	3144.25	1.73	625	3233	3186	3133	3086	3033	3160	3060	540	940	500	2380	5	1	107916306	3394	10.05	0.48	12	0.00	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.26	N	038500	500	539 억	1863128	N	N	77	N	N
10	20240829	160447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	-45	5	-1.41	1347830560	432273	127.72	3155	3180	3080	4140	2230	3185	3117.97	1.70	31142	3311	3247	3216	3152	3121	3232	3137	540	955	500	2420	5	1	107916306	3389	10.03	0.48	12	0.40	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.27	N	038500	500	539 억	1832216	N	N	77	N	N
11	20240829	150450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-55	5	-1.73	1279602620	410522	121.29	3155	3180	3080	4140	2230	3185	3117.01	1.70	24307	3311	3247	3216	3152	3121	3232	3137	540	955	500	2420	5	1	107916306	3378	10.00	0.48	12	0.38	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	4035	-22.43	20240731	2815	11.19	20240419	4035	-22.43	20240731	2815	11.19	20240419	1.27	N	038500	500	539 억	1832216	N	N	294	N	N
12	20240829	140453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-70	5	-2.20	1182406085	379298	112.07	3155	3180	3080	4140	2230	3185	3117.35	1.70	12717	3311	3247	3216	3152	3121	3232	3137	540	955	500	2420	5	1	107916306	3362	9.95	0.48	12	0.35	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	1.27	N	038500	500	539 억	1832216	N	N	294	N	N
13	20240829	130452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3095	-90	5	-2.83	1063660095	341032	100.76	3155	3180	3080	4140	2230	3185	3118.95	1.70	19104	3311	3247	3216	3152	3121	3232	3137	540	955	500	2420	5	1	107916306	3340	9.89	0.47	12	0.32	313.00	6541.00	4035	20240731	-23.30	2815	20240419	9.95	4035	-23.30	20240731	2815	9.95	20240419	4035	-23.30	20240731	2815	9.95	20240419	1.27	N	038500	500	539 억	1832216	N	N	294	N	N
14	20240829	120449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	-65	5	-2.04	682637345	218124	64.45	3155	3180	3115	4140	2230	3185	3129.58	1.70	26620	3311	3247	3216	3152	3121	3232	3137	540	955	500	2420	5	1	107916306	3367	9.97	0.48	12	0.20	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	4035	-22.68	20240731	2815	10.83	20240419	4035	-22.68	20240731	2815	10.83	20240419	1.27	N	038500	500	539 억	1832216	N	N	294	N	N
15	20240829	110454	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-55	5	-1.73	579469595	185098	54.69	3155	3180	3115	4140	2230	3185	3130.61	1.70	32567	3311	3247	3216	3152	3121	3232	3137	540	955	500	2420	5	1	107916306	3378	10.00	0.48	12	0.17	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	4035	-22.43	20240731	2815	11.19	20240419	4035	-22.43	20240731	2815	11.19	20240419	1.27	N	038500	500	539 억	1832216	N	N	294	N	N
16	20240829	100449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	-45	5	-1.41	506296755	161772	47.80	3155	3180	3115	4140	2230	3185	3129.69	1.70	44718	3311	3247	3216	3152	3121	3232	3137	540	955	500	2420	5	1	107916306	3389	10.03	0.48	12	0.15	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.27	N	038500	500	539 억	1832216	N	N	294	N	N
17	20240829	090451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	-45	5	-1.41	81830530	25981	7.68	3155	3180	3135	4140	2230	3185	3149.63	1.70	-1044	3311	3247	3216	3152	3121	3232	3137	540	955	500	2420	5	1	107916306	3389	10.03	0.48	12	0.02	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.27	N	038500	500	539 억	1832216	N	N	294	N	N
18	20240828	160437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3185	-85	5	-2.60	1040135190	322644	89.37	3250	3280	3185	4250	2290	3270	3223.97	1.78	-84143	3343	3306	3248	3211	3153	3325	3230	540	980	500	2480	5	1	107916306	3437	10.18	0.49	12	0.30	313.00	6541.00	4035	20240731	-21.07	2815	20240419	13.14	4035	-21.07	20240731	2815	13.14	20240419	4035	-21.07	20240731	2815	13.14	20240419	1.26	N	038500	500	539 억	1915997	N	N	294	N	N
19	20240828	150439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3190	-80	5	-2.45	930816090	288375	79.88	3250	3280	3185	4250	2290	3270	3227.80	1.78	-82838	3343	3306	3248	3211	3153	3325	3230	540	980	500	2480	5	1	107916306	3443	10.19	0.49	12	0.27	313.00	6541.00	4035	20240731	-20.94	2815	20240419	13.32	4035	-20.94	20240731	2815	13.32	20240419	4035	-20.94	20240731	2815	13.32	20240419	1.26	N	038500	500	539 억	1915997	N	N	63	N	N
20	20240828	140442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3210	-60	5	-1.83	773328050	239151	66.24	3250	3280	3205	4250	2290	3270	3233.64	1.78	-59418	3343	3306	3248	3211	3153	3325	3230	540	980	500	2480	5	1	107916306	3464	10.26	0.49	12	0.22	313.00	6541.00	4035	20240731	-20.45	2815	20240419	14.03	4035	-20.45	20240731	2815	14.03	20240419	4035	-20.45	20240731	2815	14.03	20240419	1.26	N	038500	500	539 억	1915997	N	N	63	N	N
21	20240828	130441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	-45	5	-1.38	663616620	205020	56.79	3250	3280	3210	4250	2290	3270	3236.84	1.78	-56921	3343	3306	3248	3211	3153	3325	3230	540	980	500	2480	5	1	107916306	3480	10.30	0.49	12	0.19	313.00	6541.00	4035	20240731	-20.07	2815	20240419	14.56	4035	-20.07	20240731	2815	14.56	20240419	4035	-20.07	20240731	2815	14.56	20240419	1.26	N	038500	500	539 억	1915997	N	N	63	N	N
22	20240828	120438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3240	-30	5	-0.92	575645845	177827	49.26	3250	3280	3210	4250	2290	3270	3237.11	1.78	-38649	3343	3306	3248	3211	3153	3325	3230	540	980	500	2480	5	1	107916306	3496	10.35	0.50	12	0.16	313.00	6541.00	4035	20240731	-19.70	2815	20240419	15.10	4035	-19.70	20240731	2815	15.10	20240419	4035	-19.70	20240731	2815	15.10	20240419	1.26	N	038500	500	539 억	1915997	N	N	63	N	N
23	20240828	110439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3240	-30	5	-0.92	455679860	140866	39.02	3250	3280	3210	4250	2290	3270	3234.85	1.78	-32184	3343	3306	3248	3211	3153	3325	3230	540	980	500	2480	5	1	107916306	3496	10.35	0.50	12	0.13	313.00	6541.00	4035	20240731	-19.70	2815	20240419	15.10	4035	-19.70	20240731	2815	15.10	20240419	4035	-19.70	20240731	2815	15.10	20240419	1.26	N	038500	500	539 억	1915997	N	N	63	N	N
24	20240828	100459	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	-50	5	-1.53	292606860	90416	25.04	3250	3280	3210	4250	2290	3270	3236.23	1.78	-9900	3343	3306	3248	3211	3153	3325	3230	540	980	500	2480	5	1	107916306	3475	10.29	0.49	12	0.08	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.26	N	038500	500	539 억	1915997	N	N	63	N	N
25	20240828	090446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3265	-5	5	-0.15	44870635	13761	3.81	3250	3270	3250	4250	2290	3270	3260.71	1.78	-1637	3343	3306	3248	3211	3153	3325	3230	540	980	500	2480	5	1	107916306	3523	10.43	0.50	12	0.01	313.00	6541.00	4035	20240731	-19.08	2815	20240419	15.99	4035	-19.08	20240731	2815	15.99	20240419	4035	-19.08	20240731	2815	15.99	20240419	1.26	N	038500	500	539 억	1915997	N	N	63	N	N
26	20240827	160438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3270	45	2	1.40	1162549795	357239	100.24	3205	3285	3190	4190	2260	3225	3254.14	1.72	63979	3331	3277	3241	3187	3151	3260	3170	540	965	500	2450	5	1	107916306	3529	10.45	0.50	12	0.33	313.00	6541.00	4035	20240731	-18.96	2815	20240419	16.16	4035	-18.96	20240731	2815	16.16	20240419	4035	-18.96	20240731	2815	16.16	20240419	1.26	N	038500	500	539 억	1852449	N	N	63	N	N
27	20240827	150440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3275	50	2	1.55	1030847305	316912	88.92	3205	3285	3190	4190	2260	3225	3252.79	1.72	58483	3331	3277	3241	3187	3151	3260	3170	540	965	500	2450	5	1	107916306	3534	10.46	0.50	12	0.29	313.00	6541.00	4035	20240731	-18.84	2815	20240419	16.34	4035	-18.84	20240731	2815	16.34	20240419	4035	-18.84	20240731	2815	16.34	20240419	1.26	N	038500	500	539 억	1852449	N	N	435	N	N
28	20240827	140440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3275	50	2	1.55	879263695	270663	75.95	3205	3280	3190	4190	2260	3225	3248.56	1.72	53581	3331	3277	3241	3187	3151	3260	3170	540	965	500	2450	5	1	107916306	3534	10.46	0.50	12	0.25	313.00	6541.00	4035	20240731	-18.84	2815	20240419	16.34	4035	-18.84	20240731	2815	16.34	20240419	4035	-18.84	20240731	2815	16.34	20240419	1.26	N	038500	500	539 억	1852449	N	N	435	N	N
29	20240827	130441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3275	50	2	1.55	778662380	239923	67.32	3205	3280	3190	4190	2260	3225	3245.47	1.72	45705	3331	3277	3241	3187	3151	3260	3170	540	965	500	2450	5	1	107916306	3534	10.46	0.50	12	0.22	313.00	6541.00	4035	20240731	-18.84	2815	20240419	16.34	4035	-18.84	20240731	2815	16.34	20240419	4035	-18.84	20240731	2815	16.34	20240419	1.26	N	038500	500	539 억	1852449	N	N	435	N	N
30	20240827	120443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3280	55	2	1.71	701033240	216164	60.66	3205	3280	3190	4190	2260	3225	3243.06	1.72	42636	3331	3277	3241	3187	3151	3260	3170	540	965	500	2450	5	1	107916306	3540	10.48	0.50	12	0.20	313.00	6541.00	4035	20240731	-18.71	2815	20240419	16.52	4035	-18.71	20240731	2815	16.52	20240419	4035	-18.71	20240731	2815	16.52	20240419	1.26	N	038500	500	539 억	1852449	N	N	435	N	N
31	20240827	110441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3255	30	2	0.93	597838395	184592	51.80	3205	3275	3190	4190	2260	3225	3238.70	1.72	43189	3331	3277	3241	3187	3151	3260	3170	540	965	500	2450	5	1	107916306	3513	10.40	0.50	12	0.17	313.00	6541.00	4035	20240731	-19.33	2815	20240419	15.63	4035	-19.33	20240731	2815	15.63	20240419	4035	-19.33	20240731	2815	15.63	20240419	1.26	N	038500	500	539 억	1852449	N	N	435	N	N
32	20240827	100438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3260	35	2	1.09	418675740	129645	36.38	3205	3270	3190	4190	2260	3225	3229.40	1.72	35896	3331	3277	3241	3187	3151	3260	3170	540	965	500	2450	5	1	107916306	3518	10.42	0.50	12	0.12	313.00	6541.00	4035	20240731	-19.21	2815	20240419	15.81	4035	-19.21	20240731	2815	15.81	20240419	4035	-19.21	20240731	2815	15.81	20240419	1.26	N	038500	500	539 억	1852449	N	N	435	N	N
33	20240827	090438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	0	3	0.00	57085565	17749	4.98	3205	3235	3200	4190	2260	3225	3216.27	1.72	4713	3331	3277	3241	3187	3151	3260	3170	540	965	500	2450	5	1	107916306	3480	10.30	0.49	12	0.02	313.00	6541.00	4035	20240731	-20.07	2815	20240419	14.56	4035	-20.07	20240731	2815	14.56	20240419	4035	-20.07	20240731	2815	14.56	20240419	1.26	N	038500	500	539 억	1852449	N	N	435	N	N
34	20240826	160435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	-45	5	-1.38	1120912975	346071	66.87	3265	3295	3205	4250	2290	3270	3239.02	1.66	58398	3370	3320	3285	3235	3200	3345	3260	540	980	500	2480	5	1	107916306	3480	10.30	0.49	12	0.32	313.00	6541.00	4035	20240731	-20.07	2815	20240419	14.56	4035	-20.07	20240731	2815	14.56	20240419	4035	-20.07	20240731	2815	14.56	20240419	1.27	N	038500	500	539 억	1794282	N	N	435	N	N
35	20240826	150437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	-40	5	-1.22	1028110750	317341	61.32	3265	3295	3205	4250	2290	3270	3239.71	1.66	45942	3370	3320	3285	3235	3200	3345	3260	540	980	500	2480	5	1	107916306	3486	10.32	0.49	12	0.29	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	1.27	N	038500	500	539 억	1794282	N	N	15	N	N
36	20240826	140439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	-40	5	-1.22	904004175	278848	53.88	3265	3295	3205	4250	2290	3270	3241.86	1.66	37438	3370	3320	3285	3235	3200	3345	3260	540	980	500	2480	5	1	107916306	3486	10.32	0.49	12	0.26	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	1.27	N	038500	500	539 억	1794282	N	N	15	N	N
37	20240826	130441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	-50	5	-1.53	850984540	262417	50.71	3265	3295	3205	4250	2290	3270	3242.81	1.66	37779	3370	3320	3285	3235	3200	3345	3260	540	980	500	2480	5	1	107916306	3475	10.29	0.49	12	0.24	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.27	N	038500	500	539 억	1794282	N	N	15	N	N
38	20240826	120437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	-45	5	-1.38	746771055	229987	44.44	3265	3295	3215	4250	2290	3270	3246.95	1.66	33008	3370	3320	3285	3235	3200	3345	3260	540	980	500	2480	5	1	107916306	3480	10.30	0.49	12	0.21	313.00	6541.00	4035	20240731	-20.07	2815	20240419	14.56	4035	-20.07	20240731	2815	14.56	20240419	4035	-20.07	20240731	2815	14.56	20240419	1.27	N	038500	500	539 억	1794282	N	N	15	N	N
39	20240826	110438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3240	-30	5	-0.92	612517375	188366	36.40	3265	3295	3220	4250	2290	3270	3251.68	1.66	31177	3370	3320	3285	3235	3200	3345	3260	540	980	500	2480	5	1	107916306	3496	10.35	0.50	12	0.17	313.00	6541.00	4035	20240731	-19.70	2815	20240419	15.10	4035	-19.70	20240731	2815	15.10	20240419	4035	-19.70	20240731	2815	15.10	20240419	1.27	N	038500	500	539 억	1794282	N	N	15	N	N
40	20240826	100439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3250	-20	5	-0.61	419707190	128889	24.91	3265	3295	3220	4250	2290	3270	3256.28	1.66	16152	3370	3320	3285	3235	3200	3345	3260	540	980	500	2480	5	1	107916306	3507	10.38	0.50	12	0.12	313.00	6541.00	4035	20240731	-19.45	2815	20240419	15.45	4035	-19.45	20240731	2815	15.45	20240419	4035	-19.45	20240731	2815	15.45	20240419	1.27	N	038500	500	539 억	1794282	N	N	15	N	N
41	20240826	090437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3270	0	3	0.00	99655330	30463	5.89	3265	3295	3265	4250	2290	3270	3271.38	1.66	3875	3370	3320	3285	3235	3200	3345	3260	540	980	500	2480	5	1	107916306	3529	10.45	0.50	12	0.03	313.00	6541.00	4035	20240731	-18.96	2815	20240419	16.16	4035	-18.96	20240731	2815	16.16	20240419	4035	-18.96	20240731	2815	16.16	20240419	1.27	N	038500	500	539 억	1794282	N	N	15	N	N
42	20240823	160436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3270	-30	5	-0.91	1641099995	499276	76.26	3260	3335	3250	4290	2310	3300	3287.09	1.67	-43	3383	3341	3288	3246	3193	3315	3220	540	990	500	2500	5	1	107916306	3529	10.45	0.50	12	0.46	313.00	6541.00	4035	20240731	-18.96	2815	20240419	16.16	4035	-18.96	20240731	2815	16.16	20240419	4035	-18.96	20240731	2815	16.16	20240419	1.35	N	038500	500	539 억	1797450	N	N	15	N	N
43	20240823	150438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3295	-5	5	-0.15	1459981050	444047	67.82	3260	3335	3250	4290	2310	3300	3287.90	1.67	-8666	3383	3341	3288	3246	3193	3315	3220	540	990	500	2500	5	1	107916306	3556	10.53	0.50	12	0.41	313.00	6541.00	4035	20240731	-18.34	2815	20240419	17.05	4035	-18.34	20240731	2815	17.05	20240419	4035	-18.34	20240731	2815	17.05	20240419	1.35	N	038500	500	539 억	1797450	N	N	934	N	N
44	20240823	140439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3275	-25	5	-0.76	1258289015	382767	58.46	3260	3335	3250	4290	2310	3300	3287.35	1.67	-66	3383	3341	3288	3246	3193	3315	3220	540	990	500	2500	5	1	107916306	3534	10.46	0.50	12	0.35	313.00	6541.00	4035	20240731	-18.84	2815	20240419	16.34	4035	-18.84	20240731	2815	16.34	20240419	4035	-18.84	20240731	2815	16.34	20240419	1.35	N	038500	500	539 억	1797450	N	N	934	N	N
45	20240823	130437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3280	-20	5	-0.61	1189743560	361860	55.27	3260	3335	3250	4290	2310	3300	3287.86	1.67	-267	3383	3341	3288	3246	3193	3315	3220	540	990	500	2500	5	1	107916306	3540	10.48	0.50	12	0.34	313.00	6541.00	4035	20240731	-18.71	2815	20240419	16.52	4035	-18.71	20240731	2815	16.52	20240419	4035	-18.71	20240731	2815	16.52	20240419	1.35	N	038500	500	539 억	1797450	N	N	934	N	N
46	20240823	120436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3285	-15	5	-0.45	1005800510	305509	46.66	3260	3335	3255	4290	2310	3300	3292.21	1.67	1689	3383	3341	3288	3246	3193	3315	3220	540	990	500	2500	5	1	107916306	3545	10.50	0.50	12	0.28	313.00	6541.00	4035	20240731	-18.59	2815	20240419	16.70	4035	-18.59	20240731	2815	16.70	20240419	4035	-18.59	20240731	2815	16.70	20240419	1.35	N	038500	500	539 억	1797450	N	N	934	N	N
47	20240823	110436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3285	-15	5	-0.45	931988190	283037	43.23	3260	3335	3255	4290	2310	3300	3292.81	1.67	-5821	3383	3341	3288	3246	3193	3315	3220	540	990	500	2500	5	1	107916306	3545	10.50	0.50	12	0.26	313.00	6541.00	4035	20240731	-18.59	2815	20240419	16.70	4035	-18.59	20240731	2815	16.70	20240419	4035	-18.59	20240731	2815	16.70	20240419	1.35	N	038500	500	539 억	1797450	N	N	934	N	N
48	20240823	100436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3300	0	3	0.00	594864265	180549	27.58	3260	3335	3255	4290	2310	3300	3294.75	1.67	-12357	3383	3341	3288	3246	3193	3315	3220	540	990	500	2500	5	1	107916306	3561	10.54	0.50	12	0.17	313.00	6541.00	4035	20240731	-18.22	2815	20240419	17.23	4035	-18.22	20240731	2815	17.23	20240419	4035	-18.22	20240731	2815	17.23	20240419	1.35	N	038500	500	539 억	1797450	N	N	934	N	N
49	20240823	090438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3270	-30	5	-0.91	120243975	36840	5.63	3260	3285	3255	4290	2310	3300	3263.95	1.67	2194	3383	3341	3288	3246	3193	3315	3220	540	990	500	2500	5	1	107916306	3529	10.45	0.50	12	0.03	313.00	6541.00	4035	20240731	-18.96	2815	20240419	16.16	4035	-18.96	20240731	2815	16.16	20240419	4035	-18.96	20240731	2815	16.16	20240419	1.35	N	038500	500	539 억	1797450	N	N	934	N	N
50	20240822	160434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3300	-5	5	-0.15	2117190555	646560	55.26	3330	3330	3235	4295	2315	3305	3274.34	1.66	7863	3445	3375	3280	3210	3115	3410	3245	540	990	500	2510	5	1	107916306	3561	10.54	0.50	12	0.60	313.00	6541.00	4035	20240731	-18.22	2815	20240419	17.23	4035	-18.22	20240731	2815	17.23	20240419	4035	-18.22	20240731	2815	17.23	20240419	1.31	N	038500	500	539 억	1787322	N	N	934	N	N
51	20240822	150437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3305	0	3	0.00	1952992370	596776	51.00	3330	3330	3235	4295	2315	3305	3272.49	1.66	18320	3445	3375	3280	3210	3115	3410	3245	540	990	500	2510	5	1	107916306	3567	10.56	0.51	12	0.55	313.00	6541.00	4035	20240731	-18.09	2815	20240419	17.41	4035	-18.09	20240731	2815	17.41	20240419	4035	-18.09	20240731	2815	17.41	20240419	1.31	N	038500	500	539 억	1787322	N	N	0	N	N
52	20240822	140438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3280	-25	5	-0.76	1575183575	481686	41.17	3330	3330	3235	4295	2315	3305	3270.04	1.66	19943	3445	3375	3280	3210	3115	3410	3245	540	990	500	2510	5	1	107916306	3540	10.48	0.50	12	0.45	313.00	6541.00	4035	20240731	-18.71	2815	20240419	16.52	4035	-18.71	20240731	2815	16.52	20240419	4035	-18.71	20240731	2815	16.52	20240419	1.31	N	038500	500	539 억	1787322	N	N	0	N	N
53	20240822	130437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3255	-50	5	-1.51	1455018440	444901	38.02	3330	3330	3235	4295	2315	3305	3270.32	1.66	6040	3445	3375	3280	3210	3115	3410	3245	540	990	500	2510	5	1	107916306	3513	10.40	0.50	12	0.41	313.00	6541.00	4035	20240731	-19.33	2815	20240419	15.63	4035	-19.33	20240731	2815	15.63	20240419	4035	-19.33	20240731	2815	15.63	20240419	1.31	N	038500	500	539 억	1787322	N	N	0	N	N
54	20240822	120441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3275	-30	5	-0.91	1301330390	397609	33.98	3330	3330	3235	4295	2315	3305	3272.77	1.66	2845	3445	3375	3280	3210	3115	3410	3245	540	990	500	2510	5	1	107916306	3534	10.46	0.50	12	0.37	313.00	6541.00	4035	20240731	-18.84	2815	20240419	16.34	4035	-18.84	20240731	2815	16.34	20240419	4035	-18.84	20240731	2815	16.34	20240419	1.31	N	038500	500	539 억	1787322	N	N	0	N	N
55	20240822	110435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3265	-40	5	-1.21	1074752800	327929	28.03	3330	3330	3240	4295	2315	3305	3277.27	1.66	-381	3445	3375	3280	3210	3115	3410	3245	540	990	500	2510	5	1	107916306	3523	10.43	0.50	12	0.30	313.00	6541.00	4035	20240731	-19.08	2815	20240419	15.99	4035	-19.08	20240731	2815	15.99	20240419	4035	-19.08	20240731	2815	15.99	20240419	1.31	N	038500	500	539 억	1787322	N	N	0	N	N
56	20240822	100436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3255	-50	5	-1.51	869297910	264959	22.64	3330	3330	3240	4295	2315	3305	3280.75	1.66	-10706	3445	3375	3280	3210	3115	3410	3245	540	990	500	2510	5	1	107916306	3513	10.40	0.50	12	0.25	313.00	6541.00	4035	20240731	-19.33	2815	20240419	15.63	4035	-19.33	20240731	2815	15.63	20240419	4035	-19.33	20240731	2815	15.63	20240419	1.31	N	038500	500	539 억	1787322	N	N	0	N	N
57	20240822	090436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3310	5	2	0.15	205807695	62066	5.30	3330	3330	3300	4295	2315	3305	3316.21	1.66	-24630	3445	3375	3280	3210	3115	3410	3245	540	990	500	2510	5	1	107916306	3572	10.58	0.51	12	0.06	313.00	6541.00	4035	20240731	-17.97	2815	20240419	17.58	4035	-17.97	20240731	2815	17.58	20240419	4035	-17.97	20240731	2815	17.58	20240419	1.31	N	038500	500	539 억	1787322	N	N	0	N	N
58	20240821	160435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3305	75	2	2.32	3834855575	1161252	197.63	3190	3350	3185	4195	2265	3230	3302.34	1.55	116098	3286	3257	3226	3197	3166	3260	3200	540	965	500	2450	5	1	107916306	3567	10.56	0.51	12	1.08	313.00	6541.00	4035	20240731	-18.09	2815	20240419	17.41	4035	-18.09	20240731	2815	17.41	20240419	4035	-18.09	20240731	2815	17.41	20240419	1.35	N	038500	500	539 억	1673203	N	N	93	N	N
59	20240821	150439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3310	80	2	2.48	3555391155	1076831	183.26	3190	3350	3185	4195	2265	3230	3301.72	1.55	134208	3286	3257	3226	3197	3166	3260	3200	540	965	500	2450	5	1	107916306	3572	10.58	0.51	12	1.00	313.00	6541.00	4035	20240731	-17.97	2815	20240419	17.58	4035	-17.97	20240731	2815	17.58	20240419	4035	-17.97	20240731	2815	17.58	20240419	1.35	N	038500	500	539 억	1673203	N	N	93	N	N
60	20240821	140435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3305	75	2	2.32	3266954740	989591	168.41	3190	3350	3185	4195	2265	3230	3301.32	1.55	141130	3286	3257	3226	3197	3166	3260	3200	540	965	500	2450	5	1	107916306	3567	10.56	0.51	12	0.92	313.00	6541.00	4035	20240731	-18.09	2815	20240419	17.41	4035	-18.09	20240731	2815	17.41	20240419	4035	-18.09	20240731	2815	17.41	20240419	1.35	N	038500	500	539 억	1673203	N	N	93	N	N
61	20240821	130437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3320	90	2	2.79	2904649585	879596	149.69	3190	3350	3185	4195	2265	3230	3302.25	1.55	111927	3286	3257	3226	3197	3166	3260	3200	540	965	500	2450	5	1	107916306	3583	10.61	0.51	12	0.82	313.00	6541.00	4035	20240731	-17.72	2815	20240419	17.94	4035	-17.72	20240731	2815	17.94	20240419	4035	-17.72	20240731	2815	17.94	20240419	1.35	N	038500	500	539 억	1673203	N	N	93	N	N
62	20240821	120440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3330	100	2	3.10	2403323935	728763	124.02	3190	3345	3185	4195	2265	3230	3297.81	1.55	86646	3286	3257	3226	3197	3166	3260	3200	540	965	500	2450	5	1	107916306	3594	10.64	0.51	12	0.68	313.00	6541.00	4035	20240731	-17.47	2815	20240419	18.29	4035	-17.47	20240731	2815	18.29	20240419	4035	-17.47	20240731	2815	18.29	20240419	1.35	N	038500	500	539 억	1673203	N	N	93	N	N
63	20240821	110435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3335	105	2	3.25	1870209070	568191	96.70	3190	3345	3185	4195	2265	3230	3291.51	1.55	55125	3286	3257	3226	3197	3166	3260	3200	540	965	500	2450	5	1	107916306	3599	10.65	0.51	12	0.53	313.00	6541.00	4035	20240731	-17.35	2815	20240419	18.47	4035	-17.35	20240731	2815	18.47	20240419	4035	-17.35	20240731	2815	18.47	20240419	1.35	N	038500	500	539 억	1673203	N	N	93	N	N
64	20240821	100439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3295	65	2	2.01	693500300	213110	36.27	3190	3310	3185	4195	2265	3230	3254.19	1.55	43760	3286	3257	3226	3197	3166	3260	3200	540	965	500	2450	5	1	107916306	3556	10.53	0.50	12	0.20	313.00	6541.00	4035	20240731	-18.34	2815	20240419	17.05	4035	-18.34	20240731	2815	17.05	20240419	4035	-18.34	20240731	2815	17.05	20240419	1.35	N	038500	500	539 억	1673203	N	N	93	N	N
65	20240821	090436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	-25	5	-0.77	87454035	27376	4.66	3190	3205	3185	4195	2265	3230	3194.55	1.55	7572	3286	3257	3226	3197	3166	3260	3200	540	965	500	2450	5	1	107916306	3459	10.24	0.49	12	0.03	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	1.35	N	038500	500	539 억	1673203	N	N	93	N	N
66	20240820	160431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	45	2	1.41	1864661700	577908	140.76	3230	3255	3195	4140	2230	3185	3226.55	1.51	39525	3265	3225	3190	3150	3115	3207	3132	540	955	500	2420	5	1	107916306	3486	10.32	0.49	12	0.54	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	1.27	N	038500	500	539 억	1634238	N	N	93	N	N
67	20240820	150434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	45	2	1.41	1710664195	530308	129.16	3230	3255	3195	4140	2230	3185	3225.79	1.51	35069	3265	3225	3190	3150	3115	3207	3132	540	955	500	2420	5	1	107916306	3486	10.32	0.49	12	0.49	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	1.27	N	038500	500	539 억	1634238	N	N	683	N	N
68	20240820	140435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3240	55	2	1.73	1266494430	393212	95.77	3230	3250	3195	4140	2230	3185	3220.89	1.51	43684	3265	3225	3190	3150	3115	3207	3132	540	955	500	2420	5	1	107916306	3496	10.35	0.50	12	0.36	313.00	6541.00	4035	20240731	-19.70	2815	20240419	15.10	4035	-19.70	20240731	2815	15.10	20240419	4035	-19.70	20240731	2815	15.10	20240419	1.27	N	038500	500	539 억	1634238	N	N	683	N	N
69	20240820	130435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	30	2	0.94	963914245	299536	72.96	3230	3245	3195	4140	2230	3185	3218.02	1.51	41489	3265	3225	3190	3150	3115	3207	3132	540	955	500	2420	5	1	107916306	3470	10.27	0.49	12	0.28	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.27	N	038500	500	539 억	1634238	N	N	683	N	N
70	20240820	120436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	35	2	1.10	885993625	275300	67.05	3230	3245	3195	4140	2230	3185	3218.28	1.51	41807	3265	3225	3190	3150	3115	3207	3132	540	955	500	2420	5	1	107916306	3475	10.29	0.49	12	0.26	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.27	N	038500	500	539 억	1634238	N	N	683	N	N
71	20240820	110433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	30	2	0.94	795443740	247102	60.18	3230	3245	3195	4140	2230	3185	3219.09	1.51	29790	3265	3225	3190	3150	3115	3207	3132	540	955	500	2420	5	1	107916306	3470	10.27	0.49	12	0.23	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.27	N	038500	500	539 억	1634238	N	N	683	N	N
72	20240820	100431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	20	2	0.63	588057620	182373	44.42	3230	3245	3200	4140	2230	3185	3224.48	1.51	38481	3265	3225	3190	3150	3115	3207	3132	540	955	500	2420	5	1	107916306	3459	10.24	0.49	12	0.17	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	1.27	N	038500	500	539 억	1634238	N	N	683	N	N
73	20240820	090434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	35	2	1.10	104240970	32360	7.88	3230	3235	3200	4140	2230	3185	3221.29	1.51	609	3265	3225	3190	3150	3115	3207	3132	540	955	500	2420	5	1	107916306	3475	10.29	0.49	12	0.03	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.27	N	038500	500	539 억	1634238	N	N	683	N	N
74	20240819	160427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3185	-30	5	-0.93	1281483750	402094	32.56	3215	3230	3155	4175	2255	3215	3186.99	1.45	73947	3445	3330	3260	3145	3075	3295	3110	540	960	500	2440	5	1	107916306	3437	10.18	0.49	12	0.37	313.00	6541.00	4035	20240731	-21.07	2815	20240419	13.14	4035	-21.07	20240731	2815	13.14	20240419	4035	-21.07	20240731	2815	13.14	20240419	1.30	N	038500	500	539 억	1560380	N	N	683	N	N
75	20240819	150430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3190	-25	5	-0.78	1203464525	377610	30.58	3215	3230	3155	4175	2255	3215	3187.01	1.45	68108	3445	3330	3260	3145	3075	3295	3110	540	960	500	2440	5	1	107916306	3443	10.19	0.49	12	0.35	313.00	6541.00	4035	20240731	-20.94	2815	20240419	13.32	4035	-20.94	20240731	2815	13.32	20240419	4035	-20.94	20240731	2815	13.32	20240419	1.30	N	038500	500	539 억	1560380	N	N	42	N	N
76	20240819	140433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3180	-35	5	-1.09	1038442180	325869	26.39	3215	3230	3155	4175	2255	3215	3186.63	1.45	41330	3445	3330	3260	3145	3075	3295	3110	540	960	500	2440	5	1	107916306	3432	10.16	0.49	12	0.30	313.00	6541.00	4035	20240731	-21.19	2815	20240419	12.97	4035	-21.19	20240731	2815	12.97	20240419	4035	-21.19	20240731	2815	12.97	20240419	1.30	N	038500	500	539 억	1560380	N	N	42	N	N
77	20240819	130430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3175	-40	5	-1.24	892699105	280001	22.67	3215	3230	3155	4175	2255	3215	3188.14	1.45	44095	3445	3330	3260	3145	3075	3295	3110	540	960	500	2440	5	1	107916306	3426	10.14	0.49	12	0.26	313.00	6541.00	4035	20240731	-21.31	2815	20240419	12.79	4035	-21.31	20240731	2815	12.79	20240419	4035	-21.31	20240731	2815	12.79	20240419	1.30	N	038500	500	539 억	1560380	N	N	42	N	N
78	20240819	120429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3175	-40	5	-1.24	792025330	248273	20.10	3215	3230	3155	4175	2255	3215	3190.08	1.45	49470	3445	3330	3260	3145	3075	3295	3110	540	960	500	2440	5	1	107916306	3426	10.14	0.49	12	0.23	313.00	6541.00	4035	20240731	-21.31	2815	20240419	12.79	4035	-21.31	20240731	2815	12.79	20240419	4035	-21.31	20240731	2815	12.79	20240419	1.30	N	038500	500	539 억	1560380	N	N	42	N	N
79	20240819	110432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3190	-25	5	-0.78	719765715	225550	18.26	3215	3230	3155	4175	2255	3215	3191.09	1.45	48432	3445	3330	3260	3145	3075	3295	3110	540	960	500	2440	5	1	107916306	3443	10.19	0.49	12	0.21	313.00	6541.00	4035	20240731	-20.94	2815	20240419	13.32	4035	-20.94	20240731	2815	13.32	20240419	4035	-20.94	20240731	2815	13.32	20240419	1.30	N	038500	500	539 억	1560380	N	N	42	N	N
80	20240819	100431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3190	-25	5	-0.78	551407530	172620	13.98	3215	3230	3155	4175	2255	3215	3194.27	1.45	53089	3445	3330	3260	3145	3075	3295	3110	540	960	500	2440	5	1	107916306	3443	10.19	0.49	12	0.16	313.00	6541.00	4035	20240731	-20.94	2815	20240419	13.32	4035	-20.94	20240731	2815	13.32	20240419	4035	-20.94	20240731	2815	13.32	20240419	1.30	N	038500	500	539 억	1560380	N	N	42	N	N
81	20240819	090432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	-10	5	-0.31	138357165	43220	3.50	3215	3215	3175	4175	2255	3215	3201.03	1.45	5860	3445	3330	3260	3145	3075	3295	3110	540	960	500	2440	5	1	107916306	3459	10.24	0.49	12	0.04	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	1.30	N	038500	500	539 억	1560380	N	N	42	N	N
82	20240816	160427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	30	2	0.94	3940654620	1210750	132.58	3300	3375	3190	4140	2230	3185	3254.76	1.64	-209908	3221	3202	3166	3147	3111	3212	3157	540	955	500	2420	5	1	107916306	3470	10.27	0.49	12	1.12	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.31	N	038500	500	539 억	1769799	N	N	42	N	N
83	20240816	150430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	35	2	1.10	3766843595	1156731	126.67	3300	3375	3190	4140	2230	3185	3256.46	1.64	-227523	3221	3202	3166	3147	3111	3212	3157	540	955	500	2420	5	1	107916306	3475	10.29	0.49	12	1.07	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.31	N	038500	500	539 억	1769799	N	N	80	N	N
84	20240816	140430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	45	2	1.41	3501097625	1074202	117.63	3300	3375	3190	4140	2230	3185	3259.25	1.64	-251252	3221	3202	3166	3147	3111	3212	3157	540	955	500	2420	5	1	107916306	3486	10.32	0.49	12	1.00	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	1.31	N	038500	500	539 억	1769799	N	N	80	N	N
85	20240816	130432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3235	50	2	1.57	3311405130	1015481	111.20	3300	3375	3190	4140	2230	3185	3260.92	1.64	-260907	3221	3202	3166	3147	3111	3212	3157	540	955	500	2420	5	1	107916306	3491	10.34	0.49	12	0.94	313.00	6541.00	4035	20240731	-19.83	2815	20240419	14.92	4035	-19.83	20240731	2815	14.92	20240419	4035	-19.83	20240731	2815	14.92	20240419	1.31	N	038500	500	539 억	1769799	N	N	80	N	N
86	20240816	120430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	20	2	0.63	3154718870	966828	105.87	3300	3375	3190	4140	2230	3185	3262.96	1.64	-262282	3221	3202	3166	3147	3111	3212	3157	540	955	500	2420	5	1	107916306	3459	10.24	0.49	12	0.90	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	1.31	N	038500	500	539 억	1769799	N	N	80	N	N
87	20240816	110432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	30	2	0.94	2977309795	911666	99.83	3300	3375	3190	4140	2230	3185	3265.79	1.64	-248010	3221	3202	3166	3147	3111	3212	3157	540	955	500	2420	5	1	107916306	3470	10.27	0.49	12	0.84	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.31	N	038500	500	539 억	1769799	N	N	80	N	N
88	20240816	100428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	35	2	1.10	2667983900	815097	89.26	3300	3375	3210	4140	2230	3185	3273.21	1.64	-241431	3221	3202	3166	3147	3111	3212	3157	540	955	500	2420	5	1	107916306	3475	10.29	0.49	12	0.76	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.31	N	038500	500	539 억	1769799	N	N	80	N	N
89	20240816	090429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3235	50	2	1.57	1779724845	540461	59.18	3300	3375	3230	4140	2230	3185	3292.98	1.64	-182032	3221	3202	3166	3147	3111	3212	3157	540	955	500	2420	5	1	107916306	3491	10.34	0.49	12	0.50	313.00	6541.00	4035	20240731	-19.83	2815	20240419	14.92	4035	-19.83	20240731	2815	14.92	20240419	4035	-19.83	20240731	2815	14.92	20240419	1.31	N	038500	500	539 억	1769799	N	N	80	N	N
90	20240814	160430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3185	45	2	1.43	1562841055	495393	84.15	3180	3185	3130	4080	2200	3140	3154.06	1.66	10705	3263	3201	3163	3101	3063	3182	3082	540	940	500	2380	5	1	107916306	3437	10.18	0.49	12	0.46	313.00	6541.00	4035	20240731	-21.07	2815	20240419	13.14	4035	-21.07	20240731	2815	13.14	20240419	4035	-21.07	20240731	2815	13.14	20240419	1.35	N	038500	500	539 억	1795675	N	N	80	N	N
91	20240814	150429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	15	2	0.48	1355718755	430097	73.06	3180	3185	3130	4080	2200	3140	3152.12	1.66	13363	3263	3201	3163	3101	3063	3182	3082	540	940	500	2380	5	1	107916306	3405	10.08	0.48	12	0.40	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	4035	-21.81	20240731	2815	12.08	20240419	4035	-21.81	20240731	2815	12.08	20240419	1.35	N	038500	500	539 억	1795675	N	N	903	N	N
92	20240814	140436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	-5	5	-0.16	1190705385	377634	64.15	3180	3185	3130	4080	2200	3140	3153.07	1.66	1857	3263	3201	3163	3101	3063	3182	3082	540	940	500	2380	5	1	107916306	3383	10.02	0.48	12	0.35	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	4035	-22.30	20240731	2815	11.37	20240419	4035	-22.30	20240731	2815	11.37	20240419	1.35	N	038500	500	539 억	1795675	N	N	903	N	N
93	20240814	130432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	-5	5	-0.16	1084638485	343798	58.40	3180	3185	3130	4080	2200	3140	3154.87	1.66	3139	3263	3201	3163	3101	3063	3182	3082	540	940	500	2380	5	1	107916306	3383	10.02	0.48	12	0.32	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	4035	-22.30	20240731	2815	11.37	20240419	4035	-22.30	20240731	2815	11.37	20240419	1.35	N	038500	500	539 억	1795675	N	N	903	N	N
94	20240814	120430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	5	2	0.16	903686725	286101	48.60	3180	3185	3135	4080	2200	3140	3158.63	1.66	27782	3263	3201	3163	3101	3063	3182	3082	540	940	500	2380	5	1	107916306	3394	10.05	0.48	12	0.27	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.35	N	038500	500	539 억	1795675	N	N	903	N	N
95	20240814	110427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	15	2	0.48	751888215	237778	40.39	3180	3185	3140	4080	2200	3140	3162.14	1.66	33896	3263	3201	3163	3101	3063	3182	3082	540	940	500	2380	5	1	107916306	3405	10.08	0.48	12	0.22	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	4035	-21.81	20240731	2815	12.08	20240419	4035	-21.81	20240731	2815	12.08	20240419	1.35	N	038500	500	539 억	1795675	N	N	903	N	N
96	20240814	100427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	15	2	0.48	476425510	150457	25.56	3180	3185	3145	4080	2200	3140	3166.52	1.66	42193	3263	3201	3163	3101	3063	3182	3082	540	940	500	2380	5	1	107916306	3405	10.08	0.48	12	0.14	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	4035	-21.81	20240731	2815	12.08	20240419	4035	-21.81	20240731	2815	12.08	20240419	1.35	N	038500	500	539 억	1795675	N	N	903	N	N
97	20240814	090458	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3170	30	2	0.96	137665855	43412	7.37	3180	3185	3165	4080	2200	3140	3171.15	1.66	21231	3263	3201	3163	3101	3063	3182	3082	540	940	500	2380	5	1	107916306	3421	10.13	0.48	12	0.04	313.00	6541.00	4035	20240731	-21.44	2815	20240419	12.61	4035	-21.44	20240731	2815	12.61	20240419	4035	-21.44	20240731	2815	12.61	20240419	1.35	N	038500	500	539 억	1795675	N	N	903	N	N
98	20240813	160423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	-80	5	-2.48	1808561515	573357	74.90	3210	3225	3125	4185	2255	3220	3154.35	1.57	97593	3343	3281	3223	3161	3103	3252	3132	540	965	500	2440	5	1	107916306	3389	10.03	0.48	12	0.53	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.14	N	038500	500	539 억	1698521	N	N	903	N	N
99	20240813	150426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	-65	5	-2.02	1728999350	548051	71.60	3210	3225	3125	4185	2255	3220	3154.81	1.57	90789	3343	3281	3223	3161	3103	3252	3132	540	965	500	2440	5	1	107916306	3405	10.08	0.48	12	0.51	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	4035	-21.81	20240731	2815	12.08	20240419	4035	-21.81	20240731	2815	12.08	20240419	1.14	N	038500	500	539 억	1698521	N	N	0	N	N
100	20240813	140426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	-85	5	-2.64	1435243930	454317	59.35	3210	3225	3125	4185	2255	3220	3159.12	1.57	53021	3343	3281	3223	3161	3103	3252	3132	540	965	500	2440	5	1	107916306	3383	10.02	0.48	12	0.42	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	4035	-22.30	20240731	2815	11.37	20240419	4035	-22.30	20240731	2815	11.37	20240419	1.14	N	038500	500	539 억	1698521	N	N	0	N	N
101	20240813	130427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-90	5	-2.80	1333176850	421838	55.11	3210	3225	3125	4185	2255	3220	3160.40	1.57	42370	3343	3281	3223	3161	3103	3252	3132	540	965	500	2440	5	1	107916306	3378	10.00	0.48	12	0.39	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	4035	-22.43	20240731	2815	11.19	20240419	4035	-22.43	20240731	2815	11.19	20240419	1.14	N	038500	500	539 억	1698521	N	N	0	N	N
102	20240813	120424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	-80	5	-2.48	1207006530	381645	49.86	3210	3225	3125	4185	2255	3220	3162.64	1.57	27946	3343	3281	3223	3161	3103	3252	3132	540	965	500	2440	5	1	107916306	3389	10.03	0.48	12	0.35	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.14	N	038500	500	539 억	1698521	N	N	0	N	N
103	20240813	110423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	-80	5	-2.48	998931775	315319	41.19	3210	3225	3130	4185	2255	3220	3168.00	1.57	31770	3343	3281	3223	3161	3103	3252	3132	540	965	500	2440	5	1	107916306	3389	10.03	0.48	12	0.29	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.14	N	038500	500	539 억	1698521	N	N	0	N	N
104	20240813	100422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	-55	5	-1.71	713048465	224443	29.32	3210	3225	3130	4185	2255	3220	3176.97	1.57	13240	3343	3281	3223	3161	3103	3252	3132	540	965	500	2440	5	1	107916306	3416	10.11	0.48	12	0.21	313.00	6541.00	4035	20240731	-21.56	2815	20240419	12.43	4035	-21.56	20240731	2815	12.43	20240419	4035	-21.56	20240731	2815	12.43	20240419	1.14	N	038500	500	539 억	1698521	N	N	0	N	N
105	20240813	090426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	5	2	0.16	80291230	25041	3.27	3210	3225	3195	4185	2255	3220	3206.39	1.57	3439	3343	3281	3223	3161	3103	3252	3132	540	965	500	2440	5	1	107916306	3480	10.30	0.49	12	0.02	313.00	6541.00	4035	20240731	-20.07	2815	20240419	14.56	4035	-20.07	20240731	2815	14.56	20240419	4035	-20.07	20240731	2815	14.56	20240419	1.14	N	038500	500	539 억	1698521	N	N	0	N	N
106	20240812	160421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	10	2	0.31	2425775135	753050	14.03	3240	3285	3165	4170	2250	3210	3221.29	1.53	50929	3506	3357	3266	3117	3026	3432	3192	540	960	500	2430	5	1	107916306	3475	10.29	0.49	12	0.70	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.09	N	038500	500	539 억	1647936	N	N	99	N	N
107	20240812	150424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	5	2	0.16	2299724950	713833	13.30	3240	3285	3165	4170	2250	3210	3221.68	1.53	46793	3506	3357	3266	3117	3026	3432	3192	540	960	500	2430	5	1	107916306	3470	10.27	0.49	12	0.66	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.09	N	038500	500	539 억	1647936	N	N	99	N	N
108	20240812	140422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	-5	5	-0.16	2032523315	630514	11.75	3240	3285	3165	4170	2250	3210	3223.62	1.53	16561	3506	3357	3266	3117	3026	3432	3192	540	960	500	2430	5	1	107916306	3459	10.24	0.49	12	0.58	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	1.09	N	038500	500	539 억	1647936	N	N	99	N	N
109	20240812	130419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3210	0	3	0.00	1937464600	600774	11.19	3240	3285	3165	4170	2250	3210	3224.98	1.53	17223	3506	3357	3266	3117	3026	3432	3192	540	960	500	2430	5	1	107916306	3464	10.26	0.49	12	0.56	313.00	6541.00	4035	20240731	-20.45	2815	20240419	14.03	4035	-20.45	20240731	2815	14.03	20240419	4035	-20.45	20240731	2815	14.03	20240419	1.09	N	038500	500	539 억	1647936	N	N	99	N	N
110	20240812	120420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	-10	5	-0.31	1804327865	559156	10.42	3240	3285	3165	4170	2250	3210	3226.91	1.53	31750	3506	3357	3266	3117	3026	3432	3192	540	960	500	2430	5	1	107916306	3453	10.22	0.49	12	0.52	313.00	6541.00	4035	20240731	-20.69	2815	20240419	13.68	4035	-20.69	20240731	2815	13.68	20240419	4035	-20.69	20240731	2815	13.68	20240419	1.09	N	038500	500	539 억	1647936	N	N	99	N	N
111	20240812	110419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3185	-25	5	-0.78	1667474640	516189	9.62	3240	3285	3165	4170	2250	3210	3230.40	1.53	26225	3506	3357	3266	3117	3026	3432	3192	540	960	500	2430	5	1	107916306	3437	10.18	0.49	12	0.48	313.00	6541.00	4035	20240731	-21.07	2815	20240419	13.14	4035	-21.07	20240731	2815	13.14	20240419	4035	-21.07	20240731	2815	13.14	20240419	1.09	N	038500	500	539 억	1647936	N	N	99	N	N
112	20240812	100417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	15	2	0.47	1106853845	340932	6.35	3240	3285	3210	4170	2250	3210	3246.68	1.53	28355	3506	3357	3266	3117	3026	3432	3192	540	960	500	2430	5	1	107916306	3480	10.30	0.49	12	0.32	313.00	6541.00	4035	20240731	-20.07	2815	20240419	14.56	4035	-20.07	20240731	2815	14.56	20240419	4035	-20.07	20240731	2815	14.56	20240419	1.09	N	038500	500	539 억	1647936	N	N	99	N	N
113	20240812	090416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3240	30	2	0.93	160768515	49664	0.93	3240	3255	3220	4170	2250	3210	3237.80	1.53	-85	3506	3357	3266	3117	3026	3432	3192	540	960	500	2430	5	1	107916306	3496	10.35	0.50	12	0.05	313.00	6541.00	4035	20240731	-19.70	2815	20240419	15.10	4035	-19.70	20240731	2815	15.10	20240419	4035	-19.70	20240731	2815	15.10	20240419	1.09	N	038500	500	539 억	1647936	N	N	99	N	N
114	20240809	160415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3210	5	2	0.16	17540012530	5327034	378.83	3180	3415	3175	4165	2245	3205	3292.88	1.97	-475728	3311	3257	3161	3107	3011	3285	3135	540	960	500	2430	5	1	107916306	3464	10.26	0.49	12	4.94	313.00	6541.00	4035	20240731	-20.45	2815	20240419	14.03	4035	-20.45	20240731	2815	14.03	20240419	4035	-20.45	20240731	2815	14.03	20240419	1.17	N	038500	500	539 억	2123669	N	N	99	N	N
115	20240809	150424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3210	5	2	0.16	17245920025	5235372	372.31	3180	3415	3175	4165	2245	3205	3294.33	1.97	-488050	3311	3257	3161	3107	3011	3285	3135	540	960	500	2430	5	1	107916306	3464	10.26	0.49	12	4.85	313.00	6541.00	4035	20240731	-20.45	2815	20240419	14.03	4035	-20.45	20240731	2815	14.03	20240419	4035	-20.45	20240731	2815	14.03	20240419	1.17	N	038500	500	539 억	2123669	N	N	495	N	N
116	20240809	140424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	15	2	0.47	16564559570	5023257	357.22	3180	3415	3175	4165	2245	3205	3297.80	1.97	-570463	3311	3257	3161	3107	3011	3285	3135	540	960	500	2430	5	1	107916306	3475	10.29	0.49	12	4.65	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.17	N	038500	500	539 억	2123669	N	N	495	N	N
117	20240809	130423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3245	40	2	1.25	15848524385	4800887	341.41	3180	3415	3175	4165	2245	3205	3301.42	1.97	-616584	3311	3257	3161	3107	3011	3285	3135	540	960	500	2430	5	1	107916306	3502	10.37	0.50	12	4.45	313.00	6541.00	4035	20240731	-19.58	2815	20240419	15.28	4035	-19.58	20240731	2815	15.28	20240419	4035	-19.58	20240731	2815	15.28	20240419	1.17	N	038500	500	539 억	2123669	N	N	495	N	N
118	20240809	120422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3250	45	2	1.40	15185024495	4595969	326.84	3180	3415	3175	4165	2245	3205	3304.26	1.97	-639122	3311	3257	3161	3107	3011	3285	3135	540	960	500	2430	5	1	107916306	3507	10.38	0.50	12	4.26	313.00	6541.00	4035	20240731	-19.45	2815	20240419	15.45	4035	-19.45	20240731	2815	15.45	20240419	4035	-19.45	20240731	2815	15.45	20240419	1.17	N	038500	500	539 억	2123669	N	N	495	N	N
119	20240809	110417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3330	125	2	3.90	12456592170	3763571	267.64	3180	3415	3175	4165	2245	3205	3310.13	1.97	-717113	3311	3257	3161	3107	3011	3285	3135	540	960	500	2430	5	1	107916306	3594	10.64	0.51	12	3.49	313.00	6541.00	4035	20240731	-17.47	2815	20240419	18.29	4035	-17.47	20240731	2815	18.29	20240419	4035	-17.47	20240731	2815	18.29	20240419	1.17	N	038500	500	539 억	2123669	N	N	495	N	N
120	20240809	100424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	0	3	0.00	2620148740	810280	57.62	3180	3285	3175	4165	2245	3205	3234.08	1.97	-164106	3311	3257	3161	3107	3011	3285	3135	540	960	500	2430	5	1	107916306	3459	10.24	0.49	12	0.75	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	1.17	N	038500	500	539 억	2123669	N	N	495	N	N
121	20240809	090418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3185	-20	5	-0.62	375798745	117680	8.37	3180	3230	3175	4165	2245	3205	3192.02	1.97	-23148	3311	3257	3161	3107	3011	3285	3135	540	960	500	2430	5	1	107916306	3437	10.18	0.49	12	0.11	313.00	6541.00	4035	20240731	-21.07	2815	20240419	13.14	4035	-21.07	20240731	2815	13.14	20240419	4035	-21.07	20240731	2815	13.14	20240419	1.17	N	038500	500	539 억	2123669	N	N	495	N	N
122	20240808	160413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	25	2	0.79	3093466290	977580	84.98	3120	3215	3065	4130	2230	3180	3163.37	2.15	-194425	3293	3236	3168	3111	3043	3265	3140	540	950	500	2410	5	1	107916306	3459	10.24	0.49	12	0.91	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	1.22	N	038500	500	539 억	2318146	N	N	495	N	N
123	20240808	150417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	-40	5	-1.26	1511355470	481952	41.89	3120	3175	3065	4130	2230	3180	3135.90	2.15	-7711	3293	3236	3168	3111	3043	3265	3140	540	950	500	2410	5	1	107916306	3389	10.03	0.48	12	0.45	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.22	N	038500	500	539 억	2318146	N	N	0	N	N
124	20240808	140417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	-25	5	-0.79	1247936115	397900	34.59	3120	3175	3065	4130	2230	3180	3136.31	2.15	-395	3293	3236	3168	3111	3043	3265	3140	540	950	500	2410	5	1	107916306	3405	10.08	0.48	12	0.37	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	4035	-21.81	20240731	2815	12.08	20240419	4035	-21.81	20240731	2815	12.08	20240419	1.22	N	038500	500	539 억	2318146	N	N	0	N	N
125	20240808	130419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	-35	5	-1.10	1118034950	356578	31.00	3120	3175	3065	4130	2230	3180	3135.46	2.15	1015	3293	3236	3168	3111	3043	3265	3140	540	950	500	2410	5	1	107916306	3394	10.05	0.48	12	0.33	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.22	N	038500	500	539 억	2318146	N	N	0	N	N
126	20240808	120422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	-15	5	-0.47	935501330	298765	25.97	3120	3170	3065	4130	2230	3180	3131.23	2.15	13325	3293	3236	3168	3111	3043	3265	3140	540	950	500	2410	5	1	107916306	3416	10.11	0.48	12	0.28	313.00	6541.00	4035	20240731	-21.56	2815	20240419	12.43	4035	-21.56	20240731	2815	12.43	20240419	4035	-21.56	20240731	2815	12.43	20240419	1.22	N	038500	500	539 억	2318146	N	N	0	N	N
127	20240808	110419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3160	-20	5	-0.63	766281070	245157	21.31	3120	3165	3065	4130	2230	3180	3125.67	2.15	34582	3293	3236	3168	3111	3043	3265	3140	540	950	500	2410	5	1	107916306	3410	10.10	0.48	12	0.23	313.00	6541.00	4035	20240731	-21.69	2815	20240419	12.26	4035	-21.69	20240731	2815	12.26	20240419	4035	-21.69	20240731	2815	12.26	20240419	1.22	N	038500	500	539 억	2318146	N	N	0	N	N
128	20240808	100416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	-40	5	-1.26	610317490	195428	16.99	3120	3155	3065	4130	2230	3180	3122.98	2.15	32360	3293	3236	3168	3111	3043	3265	3140	540	950	500	2410	5	1	107916306	3389	10.03	0.48	12	0.18	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.22	N	038500	500	539 억	2318146	N	N	0	N	N
129	20240808	090414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-65	5	-2.04	209048175	67277	5.85	3120	3120	3065	4130	2230	3180	3107.27	2.15	4499	3293	3236	3168	3111	3043	3265	3140	540	950	500	2410	5	1	107916306	3362	9.95	0.48	12	0.06	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	1.22	N	038500	500	539 억	2318146	N	N	0	N	N
130	20240807	160408	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3180	80	2	2.58	3457232605	1089254	84.22	3100	3225	3100	4030	2170	3100	3173.96	2.01	143388	3226	3162	3061	2997	2896	3195	3030	540	930	500	2350	5	1	107916306	3432	10.16	0.49	12	1.01	313.00	6541.00	4035	20240731	-21.19	2815	20240419	12.97	4035	-21.19	20240731	2815	12.97	20240419	4035	-21.19	20240731	2815	12.97	20240419	1.35	N	038500	500	539 억	2174092	N	N	6	N	N
131	20240807	150414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3170	70	2	2.26	3268162620	1029712	79.62	3100	3225	3100	4030	2170	3100	3173.90	2.01	150801	3226	3162	3061	2997	2896	3195	3030	540	930	500	2350	5	1	107916306	3421	10.13	0.48	12	0.95	313.00	6541.00	4035	20240731	-21.44	2815	20240419	12.61	4035	-21.44	20240731	2815	12.61	20240419	4035	-21.44	20240731	2815	12.61	20240419	1.35	N	038500	500	539 억	2174092	N	N	6	N	N
132	20240807	140417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3195	95	2	3.06	2953749175	930947	71.98	3100	3225	3100	4030	2170	3100	3172.88	2.01	119393	3226	3162	3061	2997	2896	3195	3030	540	930	500	2350	5	1	107916306	3448	10.21	0.49	12	0.86	313.00	6541.00	4035	20240731	-20.82	2815	20240419	13.50	4035	-20.82	20240731	2815	13.50	20240419	4035	-20.82	20240731	2815	13.50	20240419	1.35	N	038500	500	539 억	2174092	N	N	6	N	N
133	20240807	130415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3190	90	2	2.90	2668088685	841573	65.07	3100	3225	3100	4030	2170	3100	3170.40	2.01	123370	3226	3162	3061	2997	2896	3195	3030	540	930	500	2350	5	1	107916306	3443	10.19	0.49	12	0.78	313.00	6541.00	4035	20240731	-20.94	2815	20240419	13.32	4035	-20.94	20240731	2815	13.32	20240419	4035	-20.94	20240731	2815	13.32	20240419	1.35	N	038500	500	539 억	2174092	N	N	6	N	N
134	20240807	120417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	120	2	3.87	2438105110	769799	59.52	3100	3225	3100	4030	2170	3100	3167.24	2.01	113330	3226	3162	3061	2997	2896	3195	3030	540	930	500	2350	5	1	107916306	3475	10.29	0.49	12	0.71	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.35	N	038500	500	539 억	2174092	N	N	6	N	N
135	20240807	110416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3175	75	2	2.42	1988647005	629231	48.65	3100	3215	3100	4030	2170	3100	3160.49	2.01	86662	3226	3162	3061	2997	2896	3195	3030	540	930	500	2350	5	1	107916306	3426	10.14	0.49	12	0.58	313.00	6541.00	4035	20240731	-21.31	2815	20240419	12.79	4035	-21.31	20240731	2815	12.79	20240419	4035	-21.31	20240731	2815	12.79	20240419	1.35	N	038500	500	539 억	2174092	N	N	6	N	N
136	20240807	100412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	65	2	2.10	1752024010	554601	42.88	3100	3215	3100	4030	2170	3100	3159.12	2.01	75391	3226	3162	3061	2997	2896	3195	3030	540	930	500	2350	5	1	107916306	3416	10.11	0.48	12	0.51	313.00	6541.00	4035	20240731	-21.56	2815	20240419	12.43	4035	-21.56	20240731	2815	12.43	20240419	4035	-21.56	20240731	2815	12.43	20240419	1.35	N	038500	500	539 억	2174092	N	N	6	N	N
137	20240807	090412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	45	2	1.45	264962280	85056	6.58	3100	3150	3100	4030	2170	3100	3115.24	2.01	22393	3226	3162	3061	2997	2896	3195	3030	540	930	500	2350	5	1	107916306	3394	10.05	0.48	12	0.08	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.35	N	038500	500	539 억	2174092	N	N	6	N	N
138	20240806	160408	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	155	2	5.26	3762140110	1227494	40.63	2960	3125	2960	3825	2065	2945	3065.57	1.82	188993	3358	3151	3023	2816	2688	3087	2752	540	880	500	2230	5	1	107916306	3345	9.90	0.47	12	1.14	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	4035	-23.17	20240731	2815	10.12	20240419	4035	-23.17	20240731	2815	10.12	20240419	1.23	N	038500	500	539 억	1962424	N	N	6	N	N
139	20240806	150414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	155	2	5.26	3502117295	1143787	37.86	2960	3115	2960	3825	2065	2945	3062.71	1.82	171281	3358	3151	3023	2816	2688	3087	2752	540	880	500	2230	5	1	107916306	3345	9.90	0.47	12	1.06	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	4035	-23.17	20240731	2815	10.12	20240419	4035	-23.17	20240731	2815	10.12	20240419	1.23	N	038500	500	539 억	1962424	N	N	631	N	N
140	20240806	140411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	135	2	4.58	3177906660	1038915	34.39	2960	3115	2960	3825	2065	2945	3059.78	1.82	153311	3358	3151	3023	2816	2688	3087	2752	540	880	500	2230	5	1	107916306	3324	9.84	0.47	12	0.96	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	4035	-23.67	20240731	2815	9.41	20240419	4035	-23.67	20240731	2815	9.41	20240419	1.23	N	038500	500	539 억	1962424	N	N	631	N	N
141	20240806	130411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3095	150	2	5.09	2838639160	929023	30.75	2960	3115	2960	3825	2065	2945	3056.50	1.82	146154	3358	3151	3023	2816	2688	3087	2752	540	880	500	2230	5	1	107916306	3340	9.89	0.47	12	0.86	313.00	6541.00	4035	20240731	-23.30	2815	20240419	9.95	4035	-23.30	20240731	2815	9.95	20240419	4035	-23.30	20240731	2815	9.95	20240419	1.23	N	038500	500	539 억	1962424	N	N	631	N	N
142	20240806	120414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	140	2	4.75	2608973035	854160	28.27	2960	3115	2960	3825	2065	2945	3055.50	1.82	115516	3358	3151	3023	2816	2688	3087	2752	540	880	500	2230	5	1	107916306	3329	9.86	0.47	12	0.79	313.00	6541.00	4035	20240731	-23.54	2815	20240419	9.59	4035	-23.54	20240731	2815	9.59	20240419	4035	-23.54	20240731	2815	9.59	20240419	1.23	N	038500	500	539 억	1962424	N	N	631	N	N
143	20240806	110410	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	125	2	4.24	2305628320	755075	24.99	2960	3115	2960	3825	2065	2945	3054.71	1.82	95833	3358	3151	3023	2816	2688	3087	2752	540	880	500	2230	5	1	107916306	3313	9.81	0.47	12	0.70	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	4035	-23.92	20240731	2815	9.06	20240419	4035	-23.92	20240731	2815	9.06	20240419	1.23	N	038500	500	539 억	1962424	N	N	631	N	N
144	20240806	100409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3095	150	2	5.09	1766731875	579103	19.17	2960	3115	2960	3825	2065	2945	3052.34	1.82	97765	3358	3151	3023	2816	2688	3087	2752	540	880	500	2230	5	1	107916306	3340	9.89	0.47	12	0.54	313.00	6541.00	4035	20240731	-23.30	2815	20240419	9.95	4035	-23.30	20240731	2815	9.95	20240419	4035	-23.30	20240731	2815	9.95	20240419	1.23	N	038500	500	539 억	1962424	N	N	631	N	N
145	20240806	090410	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	85	2	2.89	316307785	105410	3.49	2960	3065	2960	3825	2065	2945	3005.48	1.82	18839	3358	3151	3023	2816	2688	3087	2752	540	880	500	2230	5	1	107916306	3270	9.68	0.46	12	0.10	313.00	6541.00	4035	20240731	-24.91	2815	20240419	7.64	4035	-24.91	20240731	2815	7.64	20240419	4035	-24.91	20240731	2815	7.64	20240419	1.23	N	038500	500	539 억	1962424	N	N	631	N	N
146	20240805	160403	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	-360	5	-10.89	9140569710	2968673	35.29	3180	3230	2895	4295	2315	3305	3079.16	1.71	86703	3788	3546	3388	3146	2988	3467	3067	540	990	500	2510	5	1	107916306	3178	9.41	0.45	12	2.75	313.00	6541.00	4035	20240731	-27.01	2815	20240419	4.62	4035	-27.01	20240731	2815	4.62	20240419	4035	-27.01	20240731	2815	4.62	20240419	1.13	N	038500	500	539 억	1847826	N	N	631	N	N
147	20240805	150409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2985	-320	5	-9.68	8536392025	2764368	32.86	3180	3230	2895	4295	2315	3305	3087.98	1.71	52425	3788	3546	3388	3146	2988	3467	3067	540	990	500	2510	5	1	107916306	3221	9.54	0.46	12	2.56	313.00	6541.00	4035	20240731	-26.02	2815	20240419	6.04	4035	-26.02	20240731	2815	6.04	20240419	4035	-26.02	20240731	2815	6.04	20240419	1.13	N	038500	500	539 억	1847826	N	N	515	N	N
148	20240805	140410	58	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-255	5	-7.72	6665950410	2133068	25.35	3180	3230	3030	4295	2315	3305	3125.02	1.71	-26004	3788	3546	3388	3146	2988	3467	3067	540	990	500	2510	5	1	107916306	3291	9.74	0.47	12	1.98	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.13	N	038500	500	539 억	1847826	N	N	515	N	N
149	20240805	130408	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	-220	5	-6.66	5781291240	1844840	21.93	3180	3230	3060	4295	2315	3305	3133.73	1.71	-10132	3788	3546	3388	3146	2988	3467	3067	540	990	500	2510	5	1	107916306	3329	9.86	0.47	12	1.71	313.00	6541.00	4035	20240731	-23.54	2815	20240419	9.59	4035	-23.54	20240731	2815	9.59	20240419	4035	-23.54	20240731	2815	9.59	20240419	1.13	N	038500	500	539 억	1847826	N	N	515	N	N
150	20240805	120407	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	-185	5	-5.60	5063688215	1613438	19.18	3180	3230	3060	4295	2315	3305	3138.41	1.71	54532	3788	3546	3388	3146	2988	3467	3067	540	990	500	2510	5	1	107916306	3367	9.97	0.48	12	1.50	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	4035	-22.68	20240731	2815	10.83	20240419	4035	-22.68	20240731	2815	10.83	20240419	1.13	N	038500	500	539 억	1847826	N	N	515	N	N
151	20240805	110411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	-155	5	-4.69	4544678115	1447371	17.20	3180	3230	3060	4295	2315	3305	3139.91	1.71	25282	3788	3546	3388	3146	2988	3467	3067	540	990	500	2510	5	1	107916306	3399	10.06	0.48	12	1.34	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	4035	-21.93	20240731	2815	11.90	20240419	4035	-21.93	20240731	2815	11.90	20240419	1.13	N	038500	500	539 억	1847826	N	N	515	N	N
152	20240805	100406	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	-205	5	-6.20	3915575180	1245914	14.81	3180	3230	3060	4295	2315	3305	3142.69	1.71	1562	3788	3546	3388	3146	2988	3467	3067	540	990	500	2510	5	1	107916306	3345	9.90	0.47	12	1.15	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	4035	-23.17	20240731	2815	10.12	20240419	4035	-23.17	20240731	2815	10.12	20240419	1.13	N	038500	500	539 억	1847826	N	N	515	N	N
153	20240805	090404	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3160	-145	5	-4.39	1818130835	571316	6.79	3180	3230	3130	4295	2315	3305	3182.28	1.71	94944	3788	3546	3388	3146	2988	3467	3067	540	990	500	2510	5	1	107916306	3410	10.10	0.48	12	0.53	313.00	6541.00	4035	20240731	-21.69	2815	20240419	12.26	4035	-21.69	20240731	2815	12.26	20240419	4035	-21.69	20240731	2815	12.26	20240419	1.13	N	038500	500	539 억	1847826	N	N	515	N	N
154	20240802	160400	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3305	-255	5	-7.16	28915615895	8261537	251.25	3450	3630	3230	4625	2495	3560	3500.43	1.67	90639	3680	3620	3575	3515	3470	3650	3545	540	1065	500	2700	5	1	107916306	3567	10.56	0.51	12	7.66	313.00	6541.00	4035	20240731	-18.09	2815	20240419	17.41	4035	-18.09	20240731	2815	17.41	20240419	4035	-18.09	20240731	2815	17.41	20240419	0.97	N	038500	500	539 억	1800690	N	N	515	N	N
155	20240802	150359	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3270	-290	5	-8.15	27364139030	7786322	236.80	3450	3630	3265	4625	2495	3560	3514.38	1.67	-39895	3680	3620	3575	3515	3470	3650	3545	540	1065	500	2700	5	1	107916306	3529	10.45	0.50	12	7.22	313.00	6541.00	4035	20240731	-18.96	2815	20240419	16.16	4035	-18.96	20240731	2815	16.16	20240419	4035	-18.96	20240731	2815	16.16	20240419	0.97	N	038500	500	539 억	1800690	N	N	213	N	N
156	20240802	140403	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3460	-100	5	-2.81	23470833315	6617293	201.25	3450	3630	3390	4625	2495	3560	3546.89	1.67	-317202	3680	3620	3575	3515	3470	3650	3545	540	1065	500	2700	5	1	107916306	3734	11.05	0.53	12	6.13	313.00	6541.00	4035	20240731	-14.25	2815	20240419	22.91	4035	-14.25	20240731	2815	22.91	20240419	4035	-14.25	20240731	2815	22.91	20240419	0.97	N	038500	500	539 억	1800690	N	N	213	N	N
157	20240802	130403	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	-40	5	-1.12	21188228060	5961180	181.29	3450	3630	3390	4625	2495	3560	3554.37	1.67	-354895	3680	3620	3575	3515	3470	3650	3545	540	1065	500	2700	5	1	107916306	3799	11.25	0.54	12	5.52	313.00	6541.00	4035	20240731	-12.76	2815	20240419	25.04	4035	-12.76	20240731	2815	25.04	20240419	4035	-12.76	20240731	2815	25.04	20240419	0.97	N	038500	500	539 억	1800690	N	N	213	N	N
158	20240802	120402	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	20	2	0.56	18955047760	5327834	162.03	3450	3630	3390	4625	2495	3560	3557.74	1.67	-320937	3680	3620	3575	3515	3470	3650	3545	540	1065	500	2700	5	1	107916306	3863	11.44	0.55	12	4.94	313.00	6541.00	4035	20240731	-11.28	2815	20240419	27.18	4035	-11.28	20240731	2815	27.18	20240419	4035	-11.28	20240731	2815	27.18	20240419	0.97	N	038500	500	539 억	1800690	N	N	213	N	N
159	20240802	110402	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3505	-55	5	-1.54	15833018320	4447855	135.27	3450	3630	3390	4625	2495	3560	3559.70	1.67	-308155	3680	3620	3575	3515	3470	3650	3545	540	1065	500	2700	5	1	107916306	3782	11.20	0.54	12	4.12	313.00	6541.00	4035	20240731	-13.14	2815	20240419	24.51	4035	-13.14	20240731	2815	24.51	20240419	4035	-13.14	20240731	2815	24.51	20240419	0.97	N	038500	500	539 억	1800690	N	N	213	N	N
160	20240802	100400	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	5	2	0.14	13267327610	3727513	113.36	3450	3630	3390	4625	2495	3560	3559.30	1.67	-336994	3680	3620	3575	3515	3470	3650	3545	540	1065	500	2700	5	1	107916306	3847	11.39	0.55	12	3.45	313.00	6541.00	4035	20240731	-11.65	2815	20240419	26.64	4035	-11.65	20240731	2815	26.64	20240419	4035	-11.65	20240731	2815	26.64	20240419	0.97	N	038500	500	539 억	1800690	N	N	213	N	N
161	20240802	090405	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	-85	5	-2.39	810144510	233962	7.12	3450	3530	3445	4625	2495	3560	3462.46	1.67	-12233	3680	3620	3575	3515	3470	3650	3545	540	1065	500	2700	5	1	107916306	3750	11.10	0.53	12	0.22	313.00	6541.00	4035	20240731	-13.88	2815	20240419	23.45	4035	-13.88	20240731	2815	23.45	20240419	4035	-13.88	20240731	2815	23.45	20240419	0.97	N	038500	500	539 억	1800690	N	N	213	N	N
162	20240801	160400	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	-35	5	-0.97	10095215105	2824022	6.40	3535	3635	3530	4670	2520	3595	3574.85	1.59	88827	4288	3941	3688	3341	3088	4115	3515	540	1075	500	2730	5	1	107916306	3842	11.37	0.54	12	2.62	313.00	6541.00	4035	20240731	-11.77	2815	20240419	26.47	4035	-11.77	20240731	2815	26.47	20240419	4035	-11.77	20240731	2815	26.47	20240419	0.84	N	038500	500	539 억	1715423	N	N	213	N	N
163	20240801	150409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3580	-15	5	-0.42	9127531100	2552592	5.78	3535	3635	3530	4670	2520	3595	3575.77	1.59	106087	4288	3941	3688	3341	3088	4115	3515	540	1075	500	2730	5	1	107916306	3863	11.44	0.55	12	2.37	313.00	6541.00	4035	20240731	-11.28	2815	20240419	27.18	4035	-11.28	20240731	2815	27.18	20240419	4035	-11.28	20240731	2815	27.18	20240419	0.84	N	038500	500	539 억	1715423	N	N	185	N	N
164	20240801	140406	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	-35	5	-0.97	8494093745	2375036	5.38	3535	3635	3530	4670	2520	3595	3576.39	1.59	144353	4288	3941	3688	3341	3088	4115	3515	540	1075	500	2730	5	1	107916306	3842	11.37	0.54	12	2.20	313.00	6541.00	4035	20240731	-11.77	2815	20240419	26.47	4035	-11.77	20240731	2815	26.47	20240419	4035	-11.77	20240731	2815	26.47	20240419	0.84	N	038500	500	539 억	1715423	N	N	185	N	N
165	20240801	130401	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3570	-25	5	-0.70	7937618860	2218604	5.02	3535	3635	3530	4670	2520	3595	3577.73	1.59	178200	4288	3941	3688	3341	3088	4115	3515	540	1075	500	2730	5	1	107916306	3853	11.41	0.55	12	2.06	313.00	6541.00	4035	20240731	-11.52	2815	20240419	26.82	4035	-11.52	20240731	2815	26.82	20240419	4035	-11.52	20240731	2815	26.82	20240419	0.84	N	038500	500	539 억	1715423	N	N	185	N	N
166	20240801	120402	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	-35	5	-0.97	7232963215	2021378	4.58	3535	3635	3530	4670	2520	3595	3578.21	1.59	201392	4288	3941	3688	3341	3088	4115	3515	540	1075	500	2730	5	1	107916306	3842	11.37	0.54	12	1.87	313.00	6541.00	4035	20240731	-11.77	2815	20240419	26.47	4035	-11.77	20240731	2815	26.47	20240419	4035	-11.77	20240731	2815	26.47	20240419	0.84	N	038500	500	539 억	1715423	N	N	185	N	N
167	20240801	110404	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	-50	5	-1.39	6848847145	1913301	4.33	3535	3635	3530	4670	2520	3595	3579.58	1.59	198430	4288	3941	3688	3341	3088	4115	3515	540	1075	500	2730	5	1	107916306	3826	11.33	0.54	12	1.77	313.00	6541.00	4035	20240731	-12.14	2815	20240419	25.93	4035	-12.14	20240731	2815	25.93	20240419	4035	-12.14	20240731	2815	25.93	20240419	0.84	N	038500	500	539 억	1715423	N	N	185	N	N
168	20240801	100402	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	-30	5	-0.83	5142483760	1434949	3.25	3535	3635	3530	4670	2520	3595	3583.72	1.59	203506	4288	3941	3688	3341	3088	4115	3515	540	1075	500	2730	5	1	107916306	3847	11.39	0.55	12	1.33	313.00	6541.00	4035	20240731	-11.65	2815	20240419	26.64	4035	-11.65	20240731	2815	26.64	20240419	4035	-11.65	20240731	2815	26.64	20240419	0.84	N	038500	500	539 억	1715423	N	N	185	N	N
169	20240801	090355	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3600	5	2	0.14	1527236845	429125	0.97	3535	3600	3530	4670	2520	3595	3558.74	1.59	63524	4288	3941	3688	3341	3088	4115	3515	540	1075	500	2730	5	1	107916306	3885	11.50	0.55	12	0.40	313.00	6541.00	4035	20240731	-10.78	2815	20240419	27.89	4035	-10.78	20240731	2815	27.89	20240419	4035	-10.78	20240731	2815	27.89	20240419	0.84	N	038500	500	539 억	1715423	N	N	185	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History