KissMeData/038500/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	160453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	0	3	0.00	1334488145	432158	103.03	3135	3135	3065	4015	2165	3090	3087.96	1.52	-52748	3136	3112	3076	3052	3016	3125	3065	540	925	500	2030	5	1	107916306	3335	9.87	0.47	12	0.40	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	1.26	N	038500	500	539 억	1645623	N	N	641	N	N
3	20250124	150452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-10	5	-0.32	1140358095	369106	88.00	3135	3135	3070	4015	2165	3090	3089.51	1.52	-52457	3136	3112	3076	3052	3016	3125	3065	540	925	500	2030	5	1	107916306	3324	9.84	0.47	12	0.34	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.26	N	038500	500	539 억	1645623	N	N	757	N	N
4	20250124	140452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-10	5	-0.32	1004045985	324859	77.45	3135	3135	3070	4015	2165	3090	3090.71	1.52	-67674	3136	3112	3076	3052	3016	3125	3065	540	925	500	2030	5	1	107916306	3324	9.84	0.47	12	0.30	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.26	N	038500	500	539 억	1645623	N	N	757	N	N
5	20250124	130453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-10	5	-0.32	865349070	279741	66.70	3135	3135	3070	4015	2165	3090	3093.40	1.52	-73681	3136	3112	3076	3052	3016	3125	3065	540	925	500	2030	5	1	107916306	3324	9.84	0.47	12	0.26	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.26	N	038500	500	539 억	1645623	N	N	757	N	N
6	20250124	120450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	-5	5	-0.16	798072325	257891	61.49	3135	3135	3070	4015	2165	3090	3094.63	1.52	-72343	3136	3112	3076	3052	3016	3125	3065	540	925	500	2030	5	1	107916306	3329	9.86	0.47	12	0.24	313.00	6541.00	4035	20240731	-23.54	2815	20240419	9.59	3500	-11.86	20250114	2915	5.83	20250106	4035	-23.54	20240731	2815	9.59	20240419	1.26	N	038500	500	539 억	1645623	N	N	757	N	N
7	20250124	110452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-10	5	-0.32	682151145	220384	52.54	3135	3135	3070	4015	2165	3090	3095.30	1.52	-71483	3136	3112	3076	3052	3016	3125	3065	540	925	500	2030	5	1	107916306	3324	9.84	0.47	12	0.20	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.26	N	038500	500	539 억	1645623	N	N	757	N	N
8	20250124	100449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	0	3	0.00	577065430	186272	44.41	3135	3135	3070	4015	2165	3090	3098.01	1.52	-69903	3136	3112	3076	3052	3016	3125	3065	540	925	500	2030	5	1	107916306	3335	9.87	0.47	12	0.17	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	1.26	N	038500	500	539 억	1645623	N	N	757	N	N
9	20250124	090452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-15	5	-0.49	234692615	75509	18.00	3135	3135	3075	4015	2165	3090	3108.34	1.52	-40328	3136	3112	3076	3052	3016	3125	3065	540	925	500	2030	5	1	107916306	3318	9.82	0.47	12	0.07	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	3500	-12.14	20250114	2915	5.49	20250106	4035	-23.79	20240731	2815	9.24	20240419	1.26	N	038500	500	539 억	1645623	N	N	757	N	N
10	20250123	160451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	25	2	0.82	1265027125	411922	145.13	3070	3100	3040	3980	2150	3065	3070.76	1.48	51892	3125	3095	3070	3040	3015	3082	3027	540	915	500	2020	5	1	107916306	3335	9.87	0.47	12	0.38	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	1.31	N	038500	500	539 억	1593736	N	N	757	N	N
11	20250123	150450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	5	2	0.16	1080910965	352119	124.06	3070	3100	3040	3980	2150	3065	3069.73	1.48	44711	3125	3095	3070	3040	3015	3082	3027	540	915	500	2020	5	1	107916306	3313	9.81	0.47	12	0.33	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	3500	-12.29	20250114	2915	5.32	20250106	4035	-23.92	20240731	2815	9.06	20240419	1.31	N	038500	500	539 억	1593736	N	N	27	N	N
12	20250123	140450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	15	2	0.49	887355125	289159	101.88	3070	3100	3040	3980	2150	3065	3068.74	1.48	30083	3125	3095	3070	3040	3015	3082	3027	540	915	500	2020	5	1	107916306	3324	9.84	0.47	12	0.27	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.31	N	038500	500	539 억	1593736	N	N	27	N	N
13	20250123	130449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	20	2	0.65	803222360	261835	92.25	3070	3100	3040	3980	2150	3065	3067.67	1.48	23140	3125	3095	3070	3040	3015	3082	3027	540	915	500	2020	5	1	107916306	3329	9.86	0.47	12	0.24	313.00	6541.00	4035	20240731	-23.54	2815	20240419	9.59	3500	-11.86	20250114	2915	5.83	20250106	4035	-23.54	20240731	2815	9.59	20240419	1.31	N	038500	500	539 억	1593736	N	N	27	N	N
14	20250123	120449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3095	30	2	0.98	661508770	215898	76.07	3070	3100	3040	3980	2150	3065	3063.99	1.48	23195	3125	3095	3070	3040	3015	3082	3027	540	915	500	2020	5	1	107916306	3340	9.89	0.47	12	0.20	313.00	6541.00	4035	20240731	-23.30	2815	20240419	9.95	3500	-11.57	20250114	2915	6.17	20250106	4035	-23.30	20240731	2815	9.95	20240419	1.31	N	038500	500	539 억	1593736	N	N	27	N	N
15	20250123	110450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	20	2	0.65	543346000	177599	62.57	3070	3090	3040	3980	2150	3065	3059.40	1.48	15866	3125	3095	3070	3040	3015	3082	3027	540	915	500	2020	5	1	107916306	3329	9.86	0.47	12	0.16	313.00	6541.00	4035	20240731	-23.54	2815	20240419	9.59	3500	-11.86	20250114	2915	5.83	20250106	4035	-23.54	20240731	2815	9.59	20240419	1.31	N	038500	500	539 억	1593736	N	N	27	N	N
16	20250123	100448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-10	5	-0.33	365650565	119741	42.19	3070	3070	3040	3980	2150	3065	3053.68	1.48	15108	3125	3095	3070	3040	3015	3082	3027	540	915	500	2020	5	1	107916306	3297	9.76	0.47	12	0.11	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	3500	-12.71	20250114	2915	4.80	20250106	4035	-24.29	20240731	2815	8.53	20240419	1.31	N	038500	500	539 억	1593736	N	N	27	N	N
17	20250123	090448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-10	5	-0.33	39834770	13027	4.59	3070	3070	3050	3980	2150	3065	3057.86	1.48	-1671	3125	3095	3070	3040	3015	3082	3027	540	915	500	2020	5	1	107916306	3297	9.76	0.47	12	0.01	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	3500	-12.71	20250114	2915	4.80	20250106	4035	-24.29	20240731	2815	8.53	20240419	1.31	N	038500	500	539 억	1593736	N	N	27	N	N
18	20250122	160447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	-25	5	-0.81	858680800	280294	52.40	3100	3100	3045	4015	2165	3090	3063.48	1.49	-11609	3123	3106	3073	3056	3023	3115	3065	540	925	500	2030	5	1	107916306	3308	9.79	0.47	12	0.26	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	3500	-12.43	20250114	2915	5.15	20250106	4035	-24.04	20240731	2815	8.88	20240419	1.31	N	038500	500	539 억	1604377	N	N	27	N	N
19	20250122	150447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-20	5	-0.65	790352420	258010	48.24	3100	3100	3045	4015	2165	3090	3063.25	1.49	-12446	3123	3106	3073	3056	3023	3115	3065	540	925	500	2030	5	1	107916306	3313	9.81	0.47	12	0.24	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	3500	-12.29	20250114	2915	5.32	20250106	4035	-23.92	20240731	2815	9.06	20240419	1.31	N	038500	500	539 억	1604377	N	N	467	N	N
20	20250122	140445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-20	5	-0.65	676059660	220805	41.28	3100	3100	3045	4015	2165	3090	3061.78	1.49	-11178	3123	3106	3073	3056	3023	3115	3065	540	925	500	2030	5	1	107916306	3313	9.81	0.47	12	0.20	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	3500	-12.29	20250114	2915	5.32	20250106	4035	-23.92	20240731	2815	9.06	20240419	1.31	N	038500	500	539 억	1604377	N	N	467	N	N
21	20250122	130447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-20	5	-0.65	589777735	192696	36.03	3100	3100	3045	4015	2165	3090	3060.65	1.49	-10668	3123	3106	3073	3056	3023	3115	3065	540	925	500	2030	5	1	107916306	3313	9.81	0.47	12	0.18	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	3500	-12.29	20250114	2915	5.32	20250106	4035	-23.92	20240731	2815	9.06	20240419	1.31	N	038500	500	539 억	1604377	N	N	467	N	N
22	20250122	120445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	-25	5	-0.81	523734040	171150	32.00	3100	3100	3045	4015	2165	3090	3060.07	1.49	-6334	3123	3106	3073	3056	3023	3115	3065	540	925	500	2030	5	1	107916306	3308	9.79	0.47	12	0.16	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	3500	-12.43	20250114	2915	5.15	20250106	4035	-24.04	20240731	2815	8.88	20240419	1.31	N	038500	500	539 억	1604377	N	N	467	N	N
23	20250122	110446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-35	5	-1.13	457586280	149501	27.95	3100	3100	3045	4015	2165	3090	3060.74	1.49	-5951	3123	3106	3073	3056	3023	3115	3065	540	925	500	2030	5	1	107916306	3297	9.76	0.47	12	0.14	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	3500	-12.71	20250114	2915	4.80	20250106	4035	-24.29	20240731	2815	8.53	20240419	1.31	N	038500	500	539 억	1604377	N	N	467	N	N
24	20250122	100446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	-25	5	-0.81	191615855	62444	11.67	3100	3100	3055	4015	2165	3090	3068.57	1.49	-3101	3123	3106	3073	3056	3023	3115	3065	540	925	500	2030	5	1	107916306	3308	9.79	0.47	12	0.06	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	3500	-12.43	20250114	2915	5.15	20250106	4035	-24.04	20240731	2815	8.88	20240419	1.31	N	038500	500	539 억	1604377	N	N	467	N	N
25	20250122	090447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-10	5	-0.32	21270390	6877	1.29	3100	3100	3080	4015	2165	3090	3093.01	1.49	-3763	3123	3106	3073	3056	3023	3115	3065	540	925	500	2030	5	1	107916306	3324	9.84	0.47	12	0.01	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.31	N	038500	500	539 억	1604377	N	N	467	N	N
26	20250121	160444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	30	2	0.98	1628174915	530249	156.06	3055	3090	3040	3975	2145	3060	3070.52	1.37	125803	3150	3105	3080	3035	3010	3092	3022	540	915	500	2010	5	1	107916306	3335	9.87	0.47	12	0.49	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	1.37	N	038500	500	539 억	1479118	N	N	467	N	N
27	20250121	150446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	20	2	0.65	1533831515	499679	147.06	3055	3090	3040	3975	2145	3060	3069.63	1.37	124375	3150	3105	3080	3035	3010	3092	3022	540	915	500	2010	5	1	107916306	3324	9.84	0.47	12	0.46	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.37	N	038500	500	539 억	1479118	N	N	91	N	N
28	20250121	140445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	15	2	0.49	1125222485	366804	107.96	3055	3090	3040	3975	2145	3060	3067.64	1.37	64319	3150	3105	3080	3035	3010	3092	3022	540	915	500	2010	5	1	107916306	3318	9.82	0.47	12	0.34	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	3500	-12.14	20250114	2915	5.49	20250106	4035	-23.79	20240731	2815	9.24	20240419	1.37	N	038500	500	539 억	1479118	N	N	91	N	N
29	20250121	130444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	20	2	0.65	1061100375	345939	101.82	3055	3090	3040	3975	2145	3060	3067.30	1.37	56891	3150	3105	3080	3035	3010	3092	3022	540	915	500	2010	5	1	107916306	3324	9.84	0.47	12	0.32	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.37	N	038500	500	539 억	1479118	N	N	91	N	N
30	20250121	120435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	15	2	0.49	920815845	300436	88.42	3055	3090	3040	3975	2145	3060	3064.93	1.37	53743	3150	3105	3080	3035	3010	3092	3022	540	915	500	2010	5	1	107916306	3318	9.82	0.47	12	0.28	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	3500	-12.14	20250114	2915	5.49	20250106	4035	-23.79	20240731	2815	9.24	20240419	1.37	N	038500	500	539 억	1479118	N	N	91	N	N
31	20250121	110426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	15	2	0.49	696910410	227653	67.00	3055	3090	3040	3975	2145	3060	3061.28	1.37	50736	3150	3105	3080	3035	3010	3092	3022	540	915	500	2010	5	1	107916306	3318	9.82	0.47	12	0.21	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	3500	-12.14	20250114	2915	5.49	20250106	4035	-23.79	20240731	2815	9.24	20240419	1.37	N	038500	500	539 억	1479118	N	N	91	N	N
32	20250121	100420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	0	3	0.00	377035030	123332	36.30	3055	3080	3040	3975	2145	3060	3057.07	1.37	43529	3150	3105	3080	3035	3010	3092	3022	540	915	500	2010	5	1	107916306	3302	9.78	0.47	12	0.11	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	1.37	N	038500	500	539 억	1479118	N	N	91	N	N
33	20250121	090445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	5	2	0.16	121378775	39641	11.67	3055	3080	3055	3975	2145	3060	3061.95	1.37	14382	3150	3105	3080	3035	3010	3092	3022	540	915	500	2010	5	1	107916306	3308	9.79	0.47	12	0.04	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	3500	-12.43	20250114	2915	5.15	20250106	4035	-24.04	20240731	2815	8.88	20240419	1.37	N	038500	500	539 억	1479118	N	N	91	N	N
34	20250120	160442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-25	5	-0.81	1028082735	335639	53.34	3115	3125	3055	4010	2160	3085	3063.07	1.33	44939	3151	3117	3071	3037	2991	3135	3055	540	925	500	2030	5	1	107916306	3302	9.78	0.47	12	0.31	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	1.39	N	038500	500	539 억	1433498	N	N	91	N	N
35	20250120	150444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-25	5	-0.81	947423415	309275	49.15	3115	3125	3055	4010	2160	3085	3063.37	1.33	40288	3151	3117	3071	3037	2991	3135	3055	540	925	500	2030	5	1	107916306	3302	9.78	0.47	12	0.29	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	1.39	N	038500	500	539 억	1433498	N	N	246	N	N
36	20250120	140443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	-20	5	-0.65	822559695	268429	42.66	3115	3125	3055	4010	2160	3085	3064.35	1.33	31858	3151	3117	3071	3037	2991	3135	3055	540	925	500	2030	5	1	107916306	3308	9.79	0.47	12	0.25	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	3500	-12.43	20250114	2915	5.15	20250106	4035	-24.04	20240731	2815	8.88	20240419	1.39	N	038500	500	539 억	1433498	N	N	246	N	N
37	20250120	130442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-25	5	-0.81	746395835	243572	38.71	3115	3125	3055	4010	2160	3085	3064.37	1.33	25006	3151	3117	3071	3037	2991	3135	3055	540	925	500	2030	5	1	107916306	3302	9.78	0.47	12	0.23	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	1.39	N	038500	500	539 억	1433498	N	N	246	N	N
38	20250120	120444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-25	5	-0.81	688041505	224497	35.68	3115	3125	3055	4010	2160	3085	3064.81	1.33	19462	3151	3117	3071	3037	2991	3135	3055	540	925	500	2030	5	1	107916306	3302	9.78	0.47	12	0.21	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	1.39	N	038500	500	539 억	1433498	N	N	246	N	N
39	20250120	110445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-15	5	-0.49	582543880	190021	30.20	3115	3125	3055	4010	2160	3085	3065.68	1.33	11448	3151	3117	3071	3037	2991	3135	3055	540	925	500	2030	5	1	107916306	3313	9.81	0.47	12	0.18	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	3500	-12.29	20250114	2915	5.32	20250106	4035	-23.92	20240731	2815	9.06	20240419	1.39	N	038500	500	539 억	1433498	N	N	246	N	N
40	20250120	100444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-10	5	-0.32	375266570	122305	19.44	3115	3125	3055	4010	2160	3085	3068.28	1.33	7478	3151	3117	3071	3037	2991	3135	3055	540	925	500	2030	5	1	107916306	3318	9.82	0.47	12	0.11	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	3500	-12.14	20250114	2915	5.49	20250106	4035	-23.79	20240731	2815	9.24	20240419	1.39	N	038500	500	539 억	1433498	N	N	246	N	N
41	20250120	090444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-15	5	-0.49	69977805	22715	3.61	3115	3125	3060	4010	2160	3085	3080.69	1.33	2293	3151	3117	3071	3037	2991	3135	3055	540	925	500	2030	5	1	107916306	3313	9.81	0.47	12	0.02	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	3500	-12.29	20250114	2915	5.32	20250106	4035	-23.92	20240731	2815	9.06	20240419	1.39	N	038500	500	539 억	1433498	N	N	246	N	N
42	20250117	160442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	50	2	1.65	1869649845	608720	57.07	3025	3105	3025	3945	2125	3035	3071.44	1.25	86085	3138	3086	3058	3006	2978	3072	2992	540	910	500	2000	5	1	107916306	3329	9.86	0.47	12	0.56	313.00	6541.00	4035	20240731	-23.54	2815	20240419	9.59	3500	-11.86	20250114	2915	5.83	20250106	4035	-23.54	20240731	2815	9.59	20240419	1.36	N	038500	500	539 억	1347375	N	N	246	N	N
43	20250117	150443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	45	2	1.48	1672685545	544752	51.07	3025	3105	3025	3945	2125	3035	3070.55	1.25	75332	3138	3086	3058	3006	2978	3072	2992	540	910	500	2000	5	1	107916306	3324	9.84	0.47	12	0.50	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.36	N	038500	500	539 억	1347375	N	N	567	N	N
44	20250117	140443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	40	2	1.32	1454334570	473716	44.41	3025	3105	3025	3945	2125	3035	3070.06	1.25	63206	3138	3086	3058	3006	2978	3072	2992	540	910	500	2000	5	1	107916306	3318	9.82	0.47	12	0.44	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	3500	-12.14	20250114	2915	5.49	20250106	4035	-23.79	20240731	2815	9.24	20240419	1.36	N	038500	500	539 억	1347375	N	N	567	N	N
45	20250117	130443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	35	2	1.15	1250948310	407420	38.19	3025	3105	3025	3945	2125	3035	3070.42	1.25	54260	3138	3086	3058	3006	2978	3072	2992	540	910	500	2000	5	1	107916306	3313	9.81	0.47	12	0.38	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	3500	-12.29	20250114	2915	5.32	20250106	4035	-23.92	20240731	2815	9.06	20240419	1.36	N	038500	500	539 억	1347375	N	N	567	N	N
46	20250117	120444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	45	2	1.48	998946585	325265	30.49	3025	3105	3025	3945	2125	3035	3071.19	1.25	30158	3138	3086	3058	3006	2978	3072	2992	540	910	500	2000	5	1	107916306	3324	9.84	0.47	12	0.30	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.36	N	038500	500	539 억	1347375	N	N	567	N	N
47	20250117	110443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	55	2	1.81	878039495	285999	26.81	3025	3105	3025	3945	2125	3035	3070.09	1.25	20834	3138	3086	3058	3006	2978	3072	2992	540	910	500	2000	5	1	107916306	3335	9.87	0.47	12	0.27	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	3500	-11.71	20250114	2915	6.00	20250106	4035	-23.42	20240731	2815	9.77	20240419	1.36	N	038500	500	539 억	1347375	N	N	567	N	N
48	20250117	100445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	45	2	1.48	466330925	152627	14.31	3025	3080	3025	3945	2125	3035	3055.38	1.25	18251	3138	3086	3058	3006	2978	3072	2992	540	910	500	2000	5	1	107916306	3324	9.84	0.47	12	0.14	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	1.36	N	038500	500	539 억	1347375	N	N	567	N	N
49	20250117	090444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	25	2	0.82	142785770	47025	4.41	3025	3060	3025	3945	2125	3035	3036.38	1.25	10682	3138	3086	3058	3006	2978	3072	2992	540	910	500	2000	5	1	107916306	3302	9.78	0.47	12	0.04	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	1.36	N	038500	500	539 억	1347375	N	N	567	N	N
50	20250116	160441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	-5	5	-0.16	3174355530	1038467	18.71	3070	3110	3030	3950	2130	3040	3056.88	1.23	16666	3283	3161	3078	2956	2873	3222	3017	540	910	500	2000	5	1	107916306	3275	9.70	0.46	12	0.96	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	3500	-13.29	20250114	2915	4.12	20250106	4035	-24.78	20240731	2815	7.82	20240419	0.76	N	038500	500	539 억	1329410	N	N	567	N	N
51	20250116	150421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	5	2	0.16	2835497640	927002	16.70	3070	3110	3030	3950	2130	3040	3058.78	1.23	-11307	3283	3161	3078	2956	2873	3222	3017	540	910	500	2000	5	1	107916306	3286	9.73	0.47	12	0.86	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.76	N	038500	500	539 억	1329410	N	N	592	N	N
52	20250116	140443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	5	2	0.16	2604409610	850984	15.33	3070	3110	3030	3950	2130	3040	3060.47	1.23	-11416	3283	3161	3078	2956	2873	3222	3017	540	910	500	2000	5	1	107916306	3286	9.73	0.47	12	0.79	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.76	N	038500	500	539 억	1329410	N	N	592	N	N
53	20250116	130443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	5	2	0.16	2295515760	749350	13.50	3070	3110	3030	3950	2130	3040	3063.35	1.23	-1937	3283	3161	3078	2956	2873	3222	3017	540	910	500	2000	5	1	107916306	3286	9.73	0.47	12	0.69	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.76	N	038500	500	539 억	1329410	N	N	592	N	N
54	20250116	120443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	15	2	0.49	2012541430	656491	11.83	3070	3110	3030	3950	2130	3040	3065.61	1.23	-10923	3283	3161	3078	2956	2873	3222	3017	540	910	500	2000	5	1	107916306	3297	9.76	0.47	12	0.61	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	3500	-12.71	20250114	2915	4.80	20250106	4035	-24.29	20240731	2815	8.53	20240419	0.76	N	038500	500	539 억	1329410	N	N	592	N	N
55	20250116	110443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	40	2	1.32	1637525740	534038	9.62	3070	3110	3030	3950	2130	3040	3066.31	1.23	7511	3283	3161	3078	2956	2873	3222	3017	540	910	500	2000	5	1	107916306	3324	9.84	0.47	12	0.49	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	3500	-12.00	20250114	2915	5.66	20250106	4035	-23.67	20240731	2815	9.41	20240419	0.76	N	038500	500	539 억	1329410	N	N	592	N	N
56	20250116	100443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	20	2	0.66	1037973690	339517	6.12	3070	3090	3030	3950	2130	3040	3057.21	1.23	35350	3283	3161	3078	2956	2873	3222	3017	540	910	500	2000	5	1	107916306	3302	9.78	0.47	12	0.31	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	0.76	N	038500	500	539 억	1329410	N	N	592	N	N
57	20250116	090443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	20	2	0.66	236985990	77345	1.39	3070	3080	3050	3950	2130	3040	3064.04	1.23	-2669	3283	3161	3078	2956	2873	3222	3017	540	910	500	2000	5	1	107916306	3302	9.78	0.47	12	0.07	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	3500	-12.57	20250114	2915	4.97	20250106	4035	-24.16	20240731	2815	8.70	20240419	0.76	N	038500	500	539 억	1329410	N	N	592	N	N
58	20250115	160441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	30	2	1.00	17146230445	5522637	23.46	3010	3200	2995	3910	2110	3010	3104.75	1.23	5639	3670	3340	3170	2840	2670	3255	2755	540	900	500	1980	5	1	107916306	3281	9.71	0.46	12	5.12	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	3500	-13.14	20250114	2915	4.29	20250106	4035	-24.66	20240731	2815	7.99	20240419	0.76	N	038500	500	539 억	1325808	N	N	592	N	N
59	20250115	150443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	35	2	1.16	16803582305	5409904	22.99	3010	3200	2995	3910	2110	3010	3106.09	1.23	-18413	3670	3340	3170	2840	2670	3255	2755	540	900	500	1980	5	1	107916306	3286	9.73	0.47	12	5.01	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	3500	-13.00	20250114	2915	4.46	20250106	4035	-24.54	20240731	2815	8.17	20240419	0.76	N	038500	500	539 억	1325808	N	N	1	N	N
60	20250115	140443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	40	2	1.33	16040780815	5159415	21.92	3010	3200	2995	3910	2110	3010	3109.04	1.23	-48837	3670	3340	3170	2840	2670	3255	2755	540	900	500	1980	5	1	107916306	3291	9.74	0.47	12	4.78	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	3500	-12.86	20250114	2915	4.63	20250106	4035	-24.41	20240731	2815	8.35	20240419	0.76	N	038500	500	539 억	1325808	N	N	1	N	N
61	20250115	130441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3170	160	2	5.32	11114432295	3582838	15.22	3010	3190	2995	3910	2110	3010	3102.14	1.23	-131277	3670	3340	3170	2840	2670	3255	2755	540	900	500	1980	5	1	107916306	3421	10.13	0.48	12	3.32	313.00	6541.00	4035	20240731	-21.44	2815	20240419	12.61	3500	-9.43	20250114	2915	8.75	20250106	4035	-21.44	20240731	2815	12.61	20240419	0.76	N	038500	500	539 억	1325808	N	N	1	N	N
62	20250115	120435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	25	2	0.83	2071101045	685458	2.91	3010	3060	2995	3910	2110	3010	3021.49	1.23	96630	3670	3340	3170	2840	2670	3255	2755	540	900	500	1980	5	1	107916306	3275	9.70	0.46	12	0.64	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	3500	-13.29	20250114	2915	4.12	20250106	4035	-24.78	20240731	2815	7.82	20240419	0.76	N	038500	500	539 억	1325808	N	N	1	N	N
63	20250115	110442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	10	2	0.33	1651195735	547114	2.32	3010	3040	2995	3910	2110	3010	3018.02	1.23	100813	3670	3340	3170	2840	2670	3255	2755	540	900	500	1980	5	1	107916306	3259	9.65	0.46	12	0.51	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	3500	-13.71	20250114	2915	3.60	20250106	4035	-25.15	20240731	2815	7.28	20240419	0.76	N	038500	500	539 억	1325808	N	N	1	N	N
64	20250115	100441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3025	15	2	0.50	1365877585	452775	1.92	3010	3040	2995	3910	2110	3010	3016.69	1.23	95351	3670	3340	3170	2840	2670	3255	2755	540	900	500	1980	5	1	107916306	3264	9.66	0.46	12	0.42	313.00	6541.00	4035	20240731	-25.03	2815	20240419	7.46	3500	-13.57	20250114	2915	3.77	20250106	4035	-25.03	20240731	2815	7.46	20240419	0.76	N	038500	500	539 억	1325808	N	N	1	N	N
65	20250115	090443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3025	15	2	0.50	313766100	104219	0.44	3010	3030	2995	3910	2110	3010	3010.64	1.23	2227	3670	3340	3170	2840	2670	3255	2755	540	900	500	1980	5	1	107916306	3264	9.66	0.46	12	0.10	313.00	6541.00	4035	20240731	-25.03	2815	20240419	7.46	3500	-13.57	20250114	2915	3.77	20250106	4035	-25.03	20240731	2815	7.46	20240419	0.76	N	038500	500	539 억	1325808	N	N	1	N	N
66	20250114	160437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	45	2	1.52	77289070630	23460745	32521.13	3075	3500	3000	3850	2080	2965	3294.47	1.74	-538949	3028	2996	2963	2931	2898	2980	2915	540	885	500	1950	5	1	107916306	3248	9.62	0.46	12	21.74	313.00	6541.00	4035	20240731	-25.40	2815	20240419	6.93	3500	-14.00	20250114	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.77	N	038500	500	539 억	1879681	N	N	1	N	N
67	20250114	150440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	55	2	1.85	76377774565	23158610	32102.32	3075	3500	3000	3850	2080	2965	3298.03	1.74	-568819	3028	2996	2963	2931	2898	2980	2915	540	885	500	1950	5	1	107916306	3259	9.65	0.46	12	21.46	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	3500	-13.71	20250114	2915	3.60	20250106	4035	-25.15	20240731	2815	7.28	20240419	0.77	N	038500	500	539 억	1879681	N	N	59	N	N
68	20250114	140440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	100	2	3.37	74743022345	22620138	31355.89	3075	3500	3000	3850	2080	2965	3304.27	1.74	-584278	3028	2996	2963	2931	2898	2980	2915	540	885	500	1950	5	1	107916306	3308	9.79	0.47	12	20.96	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	3500	-12.43	20250114	2915	5.15	20250106	4035	-24.04	20240731	2815	8.88	20240419	0.77	N	038500	500	539 억	1879681	N	N	59	N	N
69	20250114	130438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	135	2	4.55	72591703255	21921441	30387.36	3075	3500	3000	3850	2080	2965	3311.45	1.74	-585176	3028	2996	2963	2931	2898	2980	2915	540	885	500	1950	5	1	107916306	3345	9.90	0.47	12	20.31	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	3500	-11.43	20250114	2915	6.35	20250106	4035	-23.17	20240731	2815	10.12	20240419	0.77	N	038500	500	539 억	1879681	N	N	59	N	N
70	20250114	120437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	165	2	5.56	69569403570	20947440	29037.20	3075	3500	3000	3850	2080	2965	3321.14	1.74	-561472	3028	2996	2963	2931	2898	2980	2915	540	885	500	1950	5	1	107916306	3378	10.00	0.48	12	19.41	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	3500	-10.57	20250114	2915	7.38	20250106	4035	-22.43	20240731	2815	11.19	20240419	0.77	N	038500	500	539 억	1879681	N	N	59	N	N
71	20250114	110438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3310	345	2	11.64	52293034860	15676599	21730.80	3075	3500	3000	3850	2080	2965	3335.74	1.74	-520942	3028	2996	2963	2931	2898	2980	2915	540	885	500	1950	5	1	107916306	3572	10.58	0.51	12	14.53	313.00	6541.00	4035	20240731	-17.97	2815	20240419	17.58	3500	-5.43	20250114	2915	13.55	20250106	4035	-17.97	20240731	2815	17.58	20240419	0.77	N	038500	500	539 억	1879681	N	N	59	N	N
72	20250114	100438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3255	290	2	9.78	41799241410	12498167	17324.88	3075	3500	3000	3850	2080	2965	3344.43	1.74	-411925	3028	2996	2963	2931	2898	2980	2915	540	885	500	1950	5	1	107916306	3513	10.40	0.50	12	11.58	313.00	6541.00	4035	20240731	-19.33	2815	20240419	15.63	3500	-7.00	20250114	2915	11.66	20250106	4035	-19.33	20240731	2815	15.63	20240419	0.77	N	038500	500	539 억	1879681	N	N	59	N	N
73	20250114	090438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	180	2	6.07	919970990	294182	407.79	3075	3215	3000	3850	2080	2965	3127.22	1.74	-33457	3028	2996	2963	2931	2898	2980	2915	540	885	500	1950	5	1	107916306	3394	10.05	0.48	12	0.27	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	3215	-2.18	20250114	2915	7.89	20250106	4035	-22.06	20240731	2815	11.72	20240419	0.77	N	038500	500	539 억	1879681	N	N	59	N	N
74	20250113	160434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	-45	5	-1.50	212135185	71536	79.96	2985	2995	2930	3910	2110	3010	2965.40	1.75	-7762	3056	3032	2986	2962	2916	3045	2975	540	900	500	1980	5	1	107916306	3200	9.47	0.45	12	0.07	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	3010	-1.50	20250110	2915	1.72	20250106	4035	-26.52	20240731	2815	5.33	20240419	0.76	N	038500	500	539 억	1887350	N	N	59	N	N
75	20250113	150435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	-45	5	-1.50	185526700	62533	69.89	2985	2995	2930	3910	2110	3010	2966.82	1.75	-6856	3056	3032	2986	2962	2916	3045	2975	540	900	500	1980	5	1	107916306	3200	9.47	0.45	12	0.06	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	3010	-1.50	20250110	2915	1.72	20250106	4035	-26.52	20240731	2815	5.33	20240419	0.76	N	038500	500	539 억	1887350	N	N	86	N	N
76	20250113	140431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	-45	5	-1.50	172566965	58166	65.01	2985	2995	2930	3910	2110	3010	2966.76	1.75	-4714	3056	3032	2986	2962	2916	3045	2975	540	900	500	1980	5	1	107916306	3200	9.47	0.45	12	0.05	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	3010	-1.50	20250110	2915	1.72	20250106	4035	-26.52	20240731	2815	5.33	20240419	0.76	N	038500	500	539 억	1887350	N	N	86	N	N
77	20250113	130429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	-45	5	-1.50	113031245	38021	42.50	2985	2995	2930	3910	2110	3010	2972.81	1.75	-5433	3056	3032	2986	2962	2916	3045	2975	540	900	500	1980	5	1	107916306	3200	9.47	0.45	12	0.04	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	3010	-1.50	20250110	2915	1.72	20250106	4035	-26.52	20240731	2815	5.33	20240419	0.76	N	038500	500	539 억	1887350	N	N	86	N	N
78	20250113	120429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	-40	5	-1.33	90472020	30407	33.99	2985	2995	2930	3910	2110	3010	2975.31	1.75	-1438	3056	3032	2986	2962	2916	3045	2975	540	900	500	1980	5	1	107916306	3205	9.49	0.45	12	0.03	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	3010	-1.33	20250110	2915	1.89	20250106	4035	-26.39	20240731	2815	5.51	20240419	0.76	N	038500	500	539 억	1887350	N	N	86	N	N
79	20250113	110430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	-40	5	-1.33	73594745	24724	27.63	2985	2995	2930	3910	2110	3010	2976.58	1.75	-345	3056	3032	2986	2962	2916	3045	2975	540	900	500	1980	5	1	107916306	3205	9.49	0.45	12	0.02	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	3010	-1.33	20250110	2915	1.89	20250106	4035	-26.39	20240731	2815	5.51	20240419	0.76	N	038500	500	539 억	1887350	N	N	86	N	N
80	20250113	100429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2985	-25	5	-0.83	49298545	16551	18.50	2985	2995	2930	3910	2110	3010	2978.48	1.75	1719	3056	3032	2986	2962	2916	3045	2975	540	900	500	1980	5	1	107916306	3221	9.54	0.46	12	0.02	313.00	6541.00	4035	20240731	-26.02	2815	20240419	6.04	3010	-0.83	20250110	2915	2.40	20250106	4035	-26.02	20240731	2815	6.04	20240419	0.76	N	038500	500	539 억	1887350	N	N	86	N	N
81	20250113	090432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2985	-25	5	-0.83	12685225	4275	4.78	2985	2990	2930	3910	2110	3010	2966.75	1.75	212	3056	3032	2986	2962	2916	3045	2975	540	900	500	1980	5	1	107916306	3221	9.54	0.46	12	0.00	313.00	6541.00	4035	20240731	-26.02	2815	20240419	6.04	3010	-0.83	20250110	2915	2.40	20250106	4035	-26.02	20240731	2815	6.04	20240419	0.76	N	038500	500	539 억	1887350	N	N	86	N	N
82	20250110	160427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	55	2	1.86	261216185	87790	103.12	2960	3010	2940	3840	2070	2955	2975.23	1.72	26192	2998	2976	2953	2931	2908	2987	2942	540	885	500	1950	5	1	107916306	3248	9.62	0.46	12	0.08	313.00	6541.00	4035	20240731	-25.40	2815	20240419	6.93	3010	0.00	20250110	2915	3.26	20250106	4035	-25.40	20240731	2815	6.93	20240419	0.76	N	038500	500	539 억	1860741	N	N	86	N	N
83	20250110	150428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	45	2	1.52	238430235	80201	94.21	2960	3005	2940	3840	2070	2955	2972.91	1.72	26098	2998	2976	2953	2931	2908	2987	2942	540	885	500	1950	5	1	107916306	3237	9.58	0.46	12	0.07	313.00	6541.00	4035	20240731	-25.65	2815	20240419	6.57	3005	-0.17	20250110	2915	2.92	20250106	4035	-25.65	20240731	2815	6.57	20240419	0.76	N	038500	500	539 억	1860741	N	N	63	N	N
84	20250110	140427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2990	35	2	1.18	183458465	61835	72.63	2960	2990	2940	3840	2070	2955	2966.90	1.72	17751	2998	2976	2953	2931	2908	2987	2942	540	885	500	1950	5	1	107916306	3227	9.55	0.46	12	0.06	313.00	6541.00	4035	20240731	-25.90	2815	20240419	6.22	2995	-0.17	20250102	2915	2.57	20250106	4035	-25.90	20240731	2815	6.22	20240419	0.76	N	038500	500	539 억	1860741	N	N	63	N	N
85	20250110	130426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	15	2	0.51	138091940	46624	54.77	2960	2980	2940	3840	2070	2955	2961.82	1.72	8472	2998	2976	2953	2931	2908	2987	2942	540	885	500	1950	5	1	107916306	3205	9.49	0.45	12	0.04	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	2995	-0.83	20250102	2915	1.89	20250106	4035	-26.39	20240731	2815	5.51	20240419	0.76	N	038500	500	539 억	1860741	N	N	63	N	N
86	20250110	120427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	15	2	0.51	127462425	43048	50.57	2960	2975	2940	3840	2070	2955	2960.94	1.72	8518	2998	2976	2953	2931	2908	2987	2942	540	885	500	1950	5	1	107916306	3205	9.49	0.45	12	0.04	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	2995	-0.83	20250102	2915	1.89	20250106	4035	-26.39	20240731	2815	5.51	20240419	0.76	N	038500	500	539 억	1860741	N	N	63	N	N
87	20250110	110426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	5	2	0.17	75528695	25504	29.96	2960	2975	2940	3840	2070	2955	2961.45	1.72	-1423	2998	2976	2953	2931	2908	2987	2942	540	885	500	1950	5	1	107916306	3194	9.46	0.45	12	0.02	313.00	6541.00	4035	20240731	-26.64	2815	20240419	5.15	2995	-1.17	20250102	2915	1.54	20250106	4035	-26.64	20240731	2815	5.15	20240419	0.76	N	038500	500	539 억	1860741	N	N	63	N	N
88	20250110	100425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2975	20	2	0.68	61418310	20750	24.37	2960	2975	2940	3840	2070	2955	2959.92	1.72	-1353	2998	2976	2953	2931	2908	2987	2942	540	885	500	1950	5	1	107916306	3211	9.50	0.45	12	0.02	313.00	6541.00	4035	20240731	-26.27	2815	20240419	5.68	2995	-0.67	20250102	2915	2.06	20250106	4035	-26.27	20240731	2815	5.68	20240419	0.76	N	038500	500	539 억	1860741	N	N	63	N	N
89	20250110	090428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2955	0	3	0.00	7886020	2667	3.13	2960	2960	2955	3840	2070	2955	2956.89	1.72	-582	2998	2976	2953	2931	2908	2987	2942	540	885	500	1950	5	1	107916306	3189	9.44	0.45	12	0.00	313.00	6541.00	4035	20240731	-26.77	2815	20240419	4.97	2995	-1.34	20250102	2915	1.37	20250106	4035	-26.77	20240731	2815	4.97	20240419	0.76	N	038500	500	539 억	1860741	N	N	63	N	N
90	20250109	160425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2955	-5	5	-0.17	249915290	84821	116.49	2950	2975	2930	3845	2075	2960	2946.38	1.75	-32546	3010	2985	2965	2940	2920	2975	2930	540	885	500	1950	5	1	107916306	3189	9.44	0.45	12	0.08	313.00	6541.00	4035	20240731	-26.77	2815	20240419	4.97	2995	-1.34	20250102	2915	1.37	20250106	4035	-26.77	20240731	2815	4.97	20240419	0.75	N	038500	500	539 억	1892222	N	N	63	N	N
91	20250109	150426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2950	-10	5	-0.34	223391620	75829	104.14	2950	2975	2930	3845	2075	2960	2945.99	1.75	-30051	3010	2985	2965	2940	2920	2975	2930	540	885	500	1950	5	1	107916306	3184	9.42	0.45	12	0.07	313.00	6541.00	4035	20240731	-26.89	2815	20240419	4.80	2995	-1.50	20250102	2915	1.20	20250106	4035	-26.89	20240731	2815	4.80	20240419	0.75	N	038500	500	539 억	1892222	N	N	252	N	N
92	20250109	140427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	-15	5	-0.51	172945165	58674	80.58	2950	2975	2935	3845	2075	2960	2947.56	1.75	-27457	3010	2985	2965	2940	2920	2975	2930	540	885	500	1950	5	1	107916306	3178	9.41	0.45	12	0.05	313.00	6541.00	4035	20240731	-27.01	2815	20240419	4.62	2995	-1.67	20250102	2915	1.03	20250106	4035	-27.01	20240731	2815	4.62	20240419	0.75	N	038500	500	539 억	1892222	N	N	252	N	N
93	20250109	130426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2950	-10	5	-0.34	126462090	42862	58.87	2950	2975	2940	3845	2075	2960	2950.45	1.75	-20025	3010	2985	2965	2940	2920	2975	2930	540	885	500	1950	5	1	107916306	3184	9.42	0.45	12	0.04	313.00	6541.00	4035	20240731	-26.89	2815	20240419	4.80	2995	-1.50	20250102	2915	1.20	20250106	4035	-26.89	20240731	2815	4.80	20240419	0.75	N	038500	500	539 억	1892222	N	N	252	N	N
94	20250109	120426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	-15	5	-0.51	107578310	36452	50.06	2950	2975	2940	3845	2075	2960	2951.23	1.75	-18423	3010	2985	2965	2940	2920	2975	2930	540	885	500	1950	5	1	107916306	3178	9.41	0.45	12	0.03	313.00	6541.00	4035	20240731	-27.01	2815	20240419	4.62	2995	-1.67	20250102	2915	1.03	20250106	4035	-27.01	20240731	2815	4.62	20240419	0.75	N	038500	500	539 억	1892222	N	N	252	N	N
95	20250109	110427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2955	-5	5	-0.17	71753405	24302	33.38	2950	2975	2945	3845	2075	2960	2952.57	1.75	-11027	3010	2985	2965	2940	2920	2975	2930	540	885	500	1950	5	1	107916306	3189	9.44	0.45	12	0.02	313.00	6541.00	4035	20240731	-26.77	2815	20240419	4.97	2995	-1.34	20250102	2915	1.37	20250106	4035	-26.77	20240731	2815	4.97	20240419	0.75	N	038500	500	539 억	1892222	N	N	252	N	N
96	20250109	100425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2950	-10	5	-0.34	46126485	15610	21.44	2950	2975	2945	3845	2075	2960	2954.93	1.75	-8452	3010	2985	2965	2940	2920	2975	2930	540	885	500	1950	5	1	107916306	3184	9.42	0.45	12	0.01	313.00	6541.00	4035	20240731	-26.89	2815	20240419	4.80	2995	-1.50	20250102	2915	1.20	20250106	4035	-26.89	20240731	2815	4.80	20240419	0.75	N	038500	500	539 억	1892222	N	N	252	N	N
97	20250109	090428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	-15	5	-0.51	6851705	2325	3.19	2950	2950	2945	3845	2075	2960	2946.97	1.75	-1589	3010	2985	2965	2940	2920	2975	2930	540	885	500	1950	5	1	107916306	3178	9.41	0.45	12	0.00	313.00	6541.00	4035	20240731	-27.01	2815	20240419	4.62	2995	-1.67	20250102	2915	1.03	20250106	4035	-27.01	20240731	2815	4.62	20240419	0.75	N	038500	500	539 억	1892222	N	N	252	N	N
98	20250108	160421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	-5	5	-0.17	214527775	72477	107.45	2980	2990	2945	3850	2080	2965	2959.94	1.76	-13950	2995	2980	2970	2955	2945	2987	2962	540	885	500	1950	5	1	107916306	3194	9.46	0.45	12	0.07	313.00	6541.00	4035	20240731	-26.64	2815	20240419	5.15	2995	-1.17	20250102	2915	1.54	20250106	4035	-26.64	20240731	2815	5.15	20240419	0.74	N	038500	500	539 억	1904084	N	N	252	N	N
99	20250108	150424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2955	-10	5	-0.34	204736360	69166	102.54	2980	2990	2945	3850	2080	2965	2960.07	1.76	-13099	2995	2980	2970	2955	2945	2987	2962	540	885	500	1950	5	1	107916306	3189	9.44	0.45	12	0.06	313.00	6541.00	4035	20240731	-26.77	2815	20240419	4.97	2995	-1.34	20250102	2915	1.37	20250106	4035	-26.77	20240731	2815	4.97	20240419	0.74	N	038500	500	539 억	1904084	N	N	134	N	N
100	20250108	140426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	0	3	0.00	167352130	56528	83.80	2980	2990	2945	3850	2080	2965	2960.52	1.76	-11932	2995	2980	2970	2955	2945	2987	2962	540	885	500	1950	5	1	107916306	3200	9.47	0.45	12	0.05	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	2995	-1.00	20250102	2915	1.72	20250106	4035	-26.52	20240731	2815	5.33	20240419	0.74	N	038500	500	539 억	1904084	N	N	134	N	N
101	20250108	130426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	0	3	0.00	143437945	48460	71.84	2980	2990	2945	3850	2080	2965	2959.92	1.76	-11466	2995	2980	2970	2955	2945	2987	2962	540	885	500	1950	5	1	107916306	3200	9.47	0.45	12	0.04	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	2995	-1.00	20250102	2915	1.72	20250106	4035	-26.52	20240731	2815	5.33	20240419	0.74	N	038500	500	539 억	1904084	N	N	134	N	N
102	20250108	120423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	-5	5	-0.17	126861275	42861	63.54	2980	2990	2945	3850	2080	2965	2959.83	1.76	-10545	2995	2980	2970	2955	2945	2987	2962	540	885	500	1950	5	1	107916306	3194	9.46	0.45	12	0.04	313.00	6541.00	4035	20240731	-26.64	2815	20240419	5.15	2995	-1.17	20250102	2915	1.54	20250106	4035	-26.64	20240731	2815	5.15	20240419	0.74	N	038500	500	539 억	1904084	N	N	134	N	N
103	20250108	110422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	-5	5	-0.17	59693490	20138	29.86	2980	2990	2945	3850	2080	2965	2964.22	1.76	-8587	2995	2980	2970	2955	2945	2987	2962	540	885	500	1950	5	1	107916306	3194	9.46	0.45	12	0.02	313.00	6541.00	4035	20240731	-26.64	2815	20240419	5.15	2995	-1.17	20250102	2915	1.54	20250106	4035	-26.64	20240731	2815	5.15	20240419	0.74	N	038500	500	539 억	1904084	N	N	134	N	N
104	20250108	100424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	5	2	0.17	49106710	16564	24.56	2980	2990	2945	3850	2080	2965	2964.66	1.76	-6867	2995	2980	2970	2955	2945	2987	2962	540	885	500	1950	5	1	107916306	3205	9.49	0.45	12	0.02	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	2995	-0.83	20250102	2915	1.89	20250106	4035	-26.39	20240731	2815	5.51	20240419	0.74	N	038500	500	539 억	1904084	N	N	134	N	N
105	20250108	090425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2955	-10	5	-0.34	14793905	4993	7.40	2980	2980	2955	3850	2080	2965	2962.93	1.76	-2322	2995	2980	2970	2955	2945	2987	2962	540	885	500	1950	5	1	107916306	3189	9.44	0.45	12	0.00	313.00	6541.00	4035	20240731	-26.77	2815	20240419	4.97	2995	-1.34	20250102	2915	1.37	20250106	4035	-26.77	20240731	2815	4.97	20240419	0.74	N	038500	500	539 억	1904084	N	N	134	N	N
106	20250107	160420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	0	3	0.00	197525425	66559	53.56	2960	2985	2960	3850	2080	2965	2967.68	1.79	-23914	3005	2985	2950	2930	2895	2995	2940	540	885	500	1950	5	1	107916306	3200	9.47	0.45	12	0.06	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	2995	-1.00	20250102	2915	1.72	20250106	4035	-26.52	20240731	2815	5.33	20240419	0.75	N	038500	500	539 억	1930356	N	N	134	N	N
107	20250107	150421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	-5	5	-0.17	179167130	60365	48.57	2960	2985	2960	3850	2080	2965	2968.06	1.79	-21743	3005	2985	2950	2930	2895	2995	2940	540	885	500	1950	5	1	107916306	3194	9.46	0.45	12	0.06	313.00	6541.00	4035	20240731	-26.64	2815	20240419	5.15	2995	-1.17	20250102	2915	1.54	20250106	4035	-26.64	20240731	2815	5.15	20240419	0.75	N	038500	500	539 억	1930356	N	N	299	N	N
108	20250107	140422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2975	10	2	0.34	148015630	49869	40.13	2960	2985	2960	3850	2080	2965	2968.09	1.79	-17561	3005	2985	2950	2930	2895	2995	2940	540	885	500	1950	5	1	107916306	3211	9.50	0.45	12	0.05	313.00	6541.00	4035	20240731	-26.27	2815	20240419	5.68	2995	-0.67	20250102	2915	2.06	20250106	4035	-26.27	20240731	2815	5.68	20240419	0.75	N	038500	500	539 억	1930356	N	N	299	N	N
109	20250107	130421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	0	3	0.00	120941595	40757	32.79	2960	2980	2960	3850	2080	2965	2967.38	1.79	-15028	3005	2985	2950	2930	2895	2995	2940	540	885	500	1950	5	1	107916306	3200	9.47	0.45	12	0.04	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	2995	-1.00	20250102	2915	1.72	20250106	4035	-26.52	20240731	2815	5.33	20240419	0.75	N	038500	500	539 억	1930356	N	N	299	N	N
110	20250107	120421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	0	3	0.00	104431935	35187	28.31	2960	2980	2960	3850	2080	2965	2967.91	1.79	-13641	3005	2985	2950	2930	2895	2995	2940	540	885	500	1950	5	1	107916306	3200	9.47	0.45	12	0.03	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	2995	-1.00	20250102	2915	1.72	20250106	4035	-26.52	20240731	2815	5.33	20240419	0.75	N	038500	500	539 억	1930356	N	N	299	N	N
111	20250107	110419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2975	10	2	0.34	65094635	21945	17.66	2960	2980	2960	3850	2080	2965	2966.26	1.79	-3663	3005	2985	2950	2930	2895	2995	2940	540	885	500	1950	5	1	107916306	3211	9.50	0.45	12	0.02	313.00	6541.00	4035	20240731	-26.27	2815	20240419	5.68	2995	-0.67	20250102	2915	2.06	20250106	4035	-26.27	20240731	2815	5.68	20240419	0.75	N	038500	500	539 억	1930356	N	N	299	N	N
112	20250107	100423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	5	2	0.17	49481545	16688	13.43	2960	2975	2960	3850	2080	2965	2965.10	1.79	-2886	3005	2985	2950	2930	2895	2995	2940	540	885	500	1950	5	1	107916306	3205	9.49	0.45	12	0.02	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	2995	-0.83	20250102	2915	1.89	20250106	4035	-26.39	20240731	2815	5.51	20240419	0.75	N	038500	500	539 억	1930356	N	N	299	N	N
113	20250107	090421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	5	2	0.17	1551660	524	0.42	2960	2970	2960	3850	2080	2965	2961.18	1.79	-58	3005	2985	2950	2930	2895	2995	2940	540	885	500	1950	5	1	107916306	3205	9.49	0.45	12	0.00	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	2995	-0.83	20250102	2915	1.89	20250106	4035	-26.39	20240731	2815	5.51	20240419	0.75	N	038500	500	539 억	1930356	N	N	299	N	N
114	20250106	160416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	5	2	0.17	363137590	123477	123.56	2960	2970	2915	3845	2075	2960	2940.73	1.78	7585	3000	2980	2955	2935	2910	2990	2945	540	885	500	1950	5	1	107916306	3200	9.47	0.45	12	0.11	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	2995	-1.00	20250102	2915	1.72	20250106	4035	-26.52	20240731	2815	5.33	20240419	0.75	N	038500	500	539 억	1920111	N	N	299	N	N
115	20250106	150417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2955	-5	5	-0.17	342707500	116581	116.66	2960	2970	2915	3845	2075	2960	2939.60	1.78	8911	3000	2980	2955	2935	2910	2990	2945	540	885	500	1950	5	1	107916306	3189	9.44	0.45	12	0.11	313.00	6541.00	4035	20240731	-26.77	2815	20240419	4.97	2995	-1.34	20250102	2915	1.37	20250106	4035	-26.77	20240731	2815	4.97	20240419	0.75	N	038500	500	539 억	1920111	N	N	147	N	N
116	20250106	140417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2955	-5	5	-0.17	310860280	105785	105.86	2960	2970	2915	3845	2075	2960	2938.55	1.78	10110	3000	2980	2955	2935	2910	2990	2945	540	885	500	1950	5	1	107916306	3189	9.44	0.45	12	0.10	313.00	6541.00	4035	20240731	-26.77	2815	20240419	4.97	2995	-1.34	20250102	2915	1.37	20250106	4035	-26.77	20240731	2815	4.97	20240419	0.75	N	038500	500	539 억	1920111	N	N	147	N	N
117	20250106	130415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2950	-10	5	-0.34	290566925	98908	98.98	2960	2970	2915	3845	2075	2960	2937.68	1.78	10742	3000	2980	2955	2935	2910	2990	2945	540	885	500	1950	5	1	107916306	3184	9.42	0.45	12	0.09	313.00	6541.00	4035	20240731	-26.89	2815	20240419	4.80	2995	-1.50	20250102	2915	1.20	20250106	4035	-26.89	20240731	2815	4.80	20240419	0.75	N	038500	500	539 억	1920111	N	N	147	N	N
118	20250106	120415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2950	-10	5	-0.34	260984470	88886	88.95	2960	2970	2915	3845	2075	2960	2936.09	1.78	12778	3000	2980	2955	2935	2910	2990	2945	540	885	500	1950	5	1	107916306	3184	9.42	0.45	12	0.08	313.00	6541.00	4035	20240731	-26.89	2815	20240419	4.80	2995	-1.50	20250102	2915	1.20	20250106	4035	-26.89	20240731	2815	4.80	20240419	0.75	N	038500	500	539 억	1920111	N	N	147	N	N
119	20250106	110415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	-15	5	-0.51	227319875	77453	77.51	2960	2970	2915	3845	2075	2960	2934.85	1.78	13366	3000	2980	2955	2935	2910	2990	2945	540	885	500	1950	5	1	107916306	3178	9.41	0.45	12	0.07	313.00	6541.00	4035	20240731	-27.01	2815	20240419	4.62	2995	-1.67	20250102	2915	1.03	20250106	4035	-27.01	20240731	2815	4.62	20240419	0.75	N	038500	500	539 억	1920111	N	N	147	N	N
120	20250106	100414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	-15	5	-0.51	124547085	42409	42.44	2960	2970	2915	3845	2075	2960	2936.65	1.78	-6991	3000	2980	2955	2935	2910	2990	2945	540	885	500	1950	5	1	107916306	3178	9.41	0.45	12	0.04	313.00	6541.00	4035	20240731	-27.01	2815	20240419	4.62	2995	-1.67	20250102	2915	1.03	20250106	4035	-27.01	20240731	2815	4.62	20240419	0.75	N	038500	500	539 억	1920111	N	N	147	N	N
121	20250106	090412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	5	2	0.17	4543755	1535	1.54	2960	2970	2960	3845	2075	2960	2960.12	1.78	-166	3000	2980	2955	2935	2910	2990	2945	540	885	500	1950	5	1	107916306	3200	9.47	0.45	12	0.00	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	2995	-1.00	20250102	2930	1.19	20250103	4035	-26.52	20240731	2815	5.33	20240419	0.75	N	038500	500	539 억	1920111	N	N	147	N	N
122	20250103	160412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	0	3	0.00	294856585	99603	89.06	2950	2975	2930	3845	2075	2960	2960.32	1.77	-6400	3023	2991	2963	2931	2903	3007	2947	540	885	500	1950	5	1	107916306	3194	9.46	0.45	12	0.09	313.00	6541.00	4035	20240731	-26.64	2815	20240419	5.15	2995	-1.17	20250102	2930	1.02	20250103	4035	-26.64	20240731	2815	5.15	20240419	0.74	N	038500	500	539 억	1910857	N	N	147	N	N
123	20250103	150413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	0	3	0.00	283987215	95928	85.77	2950	2975	2930	3845	2075	2960	2960.42	1.77	-5015	3023	2991	2963	2931	2903	3007	2947	540	885	500	1950	5	1	107916306	3194	9.46	0.45	12	0.09	313.00	6541.00	4035	20240731	-26.64	2815	20240419	5.15	2995	-1.17	20250102	2930	1.02	20250103	4035	-26.64	20240731	2815	5.15	20240419	0.74	N	038500	500	539 억	1910857	N	N	418	N	N
124	20250103	140413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	0	3	0.00	231296910	78104	69.84	2950	2975	2930	3845	2075	2960	2961.40	1.77	-4140	3023	2991	2963	2931	2903	3007	2947	540	885	500	1950	5	1	107916306	3194	9.46	0.45	12	0.07	313.00	6541.00	4035	20240731	-26.64	2815	20240419	5.15	2995	-1.17	20250102	2930	1.02	20250103	4035	-26.64	20240731	2815	5.15	20240419	0.74	N	038500	500	539 억	1910857	N	N	418	N	N
125	20250103	130412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2975	15	2	0.51	203788115	68825	61.54	2950	2975	2930	3845	2075	2960	2960.96	1.77	-1216	3023	2991	2963	2931	2903	3007	2947	540	885	500	1950	5	1	107916306	3211	9.50	0.45	12	0.06	313.00	6541.00	4035	20240731	-26.27	2815	20240419	5.68	2995	-0.67	20250102	2930	1.54	20250103	4035	-26.27	20240731	2815	5.68	20240419	0.74	N	038500	500	539 억	1910857	N	N	418	N	N
126	20250103	120412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2965	5	2	0.17	192976025	65184	58.28	2950	2975	2930	3845	2075	2960	2960.48	1.77	-458	3023	2991	2963	2931	2903	3007	2947	540	885	500	1950	5	1	107916306	3200	9.47	0.45	12	0.06	313.00	6541.00	4035	20240731	-26.52	2815	20240419	5.33	2995	-1.00	20250102	2930	1.19	20250103	4035	-26.52	20240731	2815	5.33	20240419	0.74	N	038500	500	539 억	1910857	N	N	418	N	N
127	20250103	110412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	10	2	0.34	179608260	60678	54.25	2950	2975	2930	3845	2075	2960	2960.02	1.77	-2132	3023	2991	2963	2931	2903	3007	2947	540	885	500	1950	5	1	107916306	3205	9.49	0.45	12	0.06	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	2995	-0.83	20250102	2930	1.37	20250103	4035	-26.39	20240731	2815	5.51	20240419	0.74	N	038500	500	539 억	1910857	N	N	418	N	N
128	20250103	100412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	10	2	0.34	127822445	43228	38.65	2950	2970	2930	3845	2075	2960	2956.94	1.77	-2648	3023	2991	2963	2931	2903	3007	2947	540	885	500	1950	5	1	107916306	3205	9.49	0.45	12	0.04	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	2995	-0.83	20250102	2930	1.37	20250103	4035	-26.39	20240731	2815	5.51	20240419	0.74	N	038500	500	539 억	1910857	N	N	418	N	N
129	20250103	090413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2950	-10	5	-0.34	4110290	1394	1.25	2950	2950	2940	3845	2075	2960	2948.56	1.77	146	3023	2991	2963	2931	2903	3007	2947	540	885	500	1950	5	1	107916306	3184	9.42	0.45	12	0.00	313.00	6541.00	4035	20240731	-26.89	2815	20240419	4.80	2995	-1.50	20250102	2935	0.51	20250102	4035	-26.89	20240731	2815	4.80	20240419	0.74	N	038500	500	539 억	1910857	N	N	418	N	N
130	20250102	160410	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	15	2	0.51	326419010	110693	76.37	2955	2995	2935	3825	2065	2945	2948.87	1.77	199	3001	2972	2956	2927	2911	2965	2920	540	880	500	1940	5	1	107916306	3194	9.46	0.45	12	0.10	313.00	6541.00	4035	20240731	-26.64	2815	20240419	5.15	2995	-1.17	20250102	2935	0.85	20250102	4035	-26.64	20240731	2815	5.15	20240419	0.75	N	038500	500	539 억	1910872	N	N	418	N	N
131	20250102	150411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2955	10	2	0.34	306694615	104022	71.77	2955	2995	2935	3825	2065	2945	2948.36	1.77	1354	3001	2972	2956	2927	2911	2965	2920	540	880	500	1940	5	1	107916306	3189	9.44	0.45	12	0.10	313.00	6541.00	4035	20240731	-26.77	2815	20240419	4.97	2995	-1.34	20250102	2935	0.68	20250102	4035	-26.77	20240731	2815	4.97	20240419	0.75	N	038500	500	539 억	1910872	N	N	7535	N	N
132	20250102	140408	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	0	3	0.00	270329030	91702	63.27	2955	2995	2935	3825	2065	2945	2947.91	1.77	6303	3001	2972	2956	2927	2911	2965	2920	540	880	500	1940	5	1	107916306	3178	9.41	0.45	12	0.08	313.00	6541.00	4035	20240731	-27.01	2815	20240419	4.62	2995	-1.67	20250102	2935	0.34	20250102	4035	-27.01	20240731	2815	4.62	20240419	0.75	N	038500	500	539 억	1910872	N	N	7535	N	N
133	20250102	130409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2940	-5	5	-0.17	182132945	61761	42.61	2955	2995	2935	3825	2065	2945	2949.00	1.77	2260	3001	2972	2956	2927	2911	2965	2920	540	880	500	1940	5	1	107916306	3173	9.39	0.45	12	0.06	313.00	6541.00	4035	20240731	-27.14	2815	20240419	4.44	2995	-1.84	20250102	2935	0.17	20250102	4035	-27.14	20240731	2815	4.44	20240419	0.75	N	038500	500	539 억	1910872	N	N	7535	N	N
134	20250102	120409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	0	3	0.00	142913440	48441	33.42	2955	2995	2935	3825	2065	2945	2950.26	1.77	2354	3001	2972	2956	2927	2911	2965	2920	540	880	500	1940	5	1	107916306	3178	9.41	0.45	12	0.04	313.00	6541.00	4035	20240731	-27.01	2815	20240419	4.62	2995	-1.67	20250102	2935	0.34	20250102	4035	-27.01	20240731	2815	4.62	20240419	0.75	N	038500	500	539 억	1910872	N	N	7535	N	N
135	20250102	110401	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2940	-5	5	-0.17	111977470	37918	26.16	2955	2995	2935	3825	2065	2945	2953.16	1.77	3941	3001	2972	2956	2927	2911	2965	2920	540	880	500	1940	5	1	107916306	3173	9.39	0.45	12	0.04	313.00	6541.00	4035	20240731	-27.14	2815	20240419	4.44	2995	-1.84	20250102	2935	0.17	20250102	4035	-27.14	20240731	2815	4.44	20240419	0.75	N	038500	500	539 억	1910872	N	N	7535	N	N
136	20250102	100408	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2985	40	2	1.36	12973675	4377	3.02	2955	2995	2955	3825	2065	2945	2964.28	1.77	2347	3001	2972	2956	2927	2911	2965	2920	540	880	500	1940	5	1	107916306	3221	9.54	0.46	12	0.00	313.00	6541.00	4035	20240731	-26.02	2815	20240419	6.04	2995	-0.33	20250102	2955	1.02	20250102	4035	-26.02	20240731	2815	6.04	20240419	0.75	N	038500	500	539 억	1910872	N	N	7535	N	N
137	20250102	090405	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	0	3	0.00	0	0	0.00	0	0	0	3825	2065	2945	0.00	1.77	0	3001	2972	2956	2927	2911	2965	2920	540	880	500	1940	5	1	107916306	3178	9.41	0.45	12	0.00	313.00	6541.00	4035	20240731	-27.01	2815	20240419	4.62	0	0.00	0	0	0.00	0	4035	-27.01	20240731	2815	4.62	20240419	0.75	N	038500	500	539 억	1910872	N	N	7535	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History