KissMeData/222420/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161025	57	100.00	KOSDAQ		비금속	N	N	N	N	N	975	-4	5	-0.41	18886477	19401	56.33	972	980	971	1272	686	979	973.48	1.14	-4081	991	985	978	972	965	981	968	45	293	100	620	1	1	45460231	443	-8.26	1.19	12	0.04	-118.00	818.00	2345	20230622	-58.42	958	20240607	1.77	1676	-41.83	20240102	958	1.77	20240607	2250	-56.67	20230803	958	1.77	20240607	1.23	N	222420	100	45 억	520451	N	N	N	N
3	20240628	151038	57	100.00	KOSDAQ		비금속	N	N	N	N	N	975	-4	5	-0.41	18288549	18787	54.55	972	980	971	1272	686	979	973.47	1.14	-3643	991	985	978	972	965	981	968	45	293	100	620	1	1	45460231	443	-8.26	1.19	12	0.04	-118.00	818.00	2345	20230622	-58.42	958	20240607	1.77	1676	-41.83	20240102	958	1.77	20240607	2250	-56.67	20230803	958	1.77	20240607	1.23	N	222420	100	45 억	520451	N	N	N	N
4	20240628	141037	57	100.00	KOSDAQ		비금속	N	N	N	N	N	976	-3	5	-0.31	17383908	17857	51.85	972	980	971	1272	686	979	973.51	1.14	-2976	991	985	978	972	965	981	968	45	293	100	620	1	1	45460231	444	-8.27	1.19	12	0.04	-118.00	818.00	2345	20230622	-58.38	958	20240607	1.88	1676	-41.77	20240102	958	1.88	20240607	2250	-56.62	20230803	958	1.88	20240607	1.23	N	222420	100	45 억	520451	N	N	N	N
5	20240628	131037	57	100.00	KOSDAQ		비금속	N	N	N	N	N	976	-3	5	-0.31	11182567	11486	33.35	972	980	971	1272	686	979	973.58	1.14	-1503	991	985	978	972	965	981	968	45	293	100	620	1	1	45460231	444	-8.27	1.19	12	0.03	-118.00	818.00	2345	20230622	-58.38	958	20240607	1.88	1676	-41.77	20240102	958	1.88	20240607	2250	-56.62	20230803	958	1.88	20240607	1.23	N	222420	100	45 억	520451	N	N	N	N
6	20240628	121034	57	100.00	KOSDAQ		비금속	N	N	N	N	N	976	-3	5	-0.31	5410615	5558	16.14	972	980	971	1272	686	979	973.48	1.14	-884	991	985	978	972	965	981	968	45	293	100	620	1	1	45460231	444	-8.27	1.19	12	0.01	-118.00	818.00	2345	20230622	-58.38	958	20240607	1.88	1676	-41.77	20240102	958	1.88	20240607	2250	-56.62	20230803	958	1.88	20240607	1.23	N	222420	100	45 억	520451	N	N	N	N
7	20240628	111018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	976	-3	5	-0.31	3397248	3487	10.12	972	980	972	1272	686	979	974.26	1.14	-769	991	985	978	972	965	981	968	45	293	100	620	1	1	45460231	444	-8.27	1.19	12	0.01	-118.00	818.00	2345	20230622	-58.38	958	20240607	1.88	1676	-41.77	20240102	958	1.88	20240607	2250	-56.62	20230803	958	1.88	20240607	1.23	N	222420	100	45 억	520451	N	N	N	N
8	20240628	101014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	973	-6	5	-0.61	2620486	2690	7.81	972	980	972	1272	686	979	974.16	1.14	-499	991	985	978	972	965	981	968	45	293	100	620	1	1	45460231	442	-8.25	1.19	12	0.01	-118.00	818.00	2345	20230622	-58.51	958	20240607	1.57	1676	-41.95	20240102	958	1.57	20240607	2250	-56.76	20230803	958	1.57	20240607	1.23	N	222420	100	45 억	520451	N	N	N	N
9	20240628	091017	57	100.00	KOSDAQ		비금속	N	N	N	N	N	979	0	3	0.00	1669015	1717	4.99	972	979	972	1272	686	979	972.05	1.14	-14	991	985	978	972	965	981	968	45	293	100	620	1	1	45460231	445	-8.30	1.20	12	0.00	-118.00	818.00	2345	20230622	-58.25	958	20240607	2.19	1676	-41.59	20240102	958	2.19	20240607	2250	-56.49	20230803	958	2.19	20240607	1.23	N	222420	100	45 억	520451	N	N	N	N
10	20240627	161009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	979	-4	5	-0.41	33787914	34441	199.37	984	984	971	1277	689	983	981.04	1.16	-6887	995	988	985	978	975	987	977	45	294	100	620	1	1	45460231	445	-8.30	1.20	12	0.08	-118.00	818.00	2345	20230622	-58.25	958	20240607	2.19	1676	-41.59	20240102	958	2.19	20240607	2250	-56.49	20230803	958	2.19	20240607	1.25	N	222420	100	45 억	527338	N	N	N	N
11	20240627	151016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	979	-4	5	-0.41	31748058	32350	187.26	984	984	971	1277	689	983	981.39	1.16	-5318	995	988	985	978	975	987	977	45	294	100	620	1	1	45460231	445	-8.30	1.20	12	0.07	-118.00	818.00	2345	20230622	-58.25	958	20240607	2.19	1676	-41.59	20240102	958	2.19	20240607	2250	-56.49	20230803	958	2.19	20240607	1.25	N	222420	100	45 억	527338	N	N	N	N
12	20240627	141013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	982	-1	5	-0.10	27940686	28445	164.66	984	984	979	1277	689	983	982.27	1.16	-4202	995	988	985	978	975	987	977	45	294	100	620	1	1	45460231	446	-8.32	1.20	12	0.06	-118.00	818.00	2345	20230622	-58.12	958	20240607	2.51	1676	-41.41	20240102	958	2.51	20240607	2250	-56.36	20230803	958	2.51	20240607	1.25	N	222420	100	45 억	527338	N	N	N	N
13	20240627	131013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	982	-1	5	-0.10	27062918	27549	159.47	984	984	979	1277	689	983	982.36	1.16	-3878	995	988	985	978	975	987	977	45	294	100	620	1	1	45460231	446	-8.32	1.20	12	0.06	-118.00	818.00	2345	20230622	-58.12	958	20240607	2.51	1676	-41.41	20240102	958	2.51	20240607	2250	-56.36	20230803	958	2.51	20240607	1.25	N	222420	100	45 억	527338	N	N	N	N
14	20240627	121016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	982	-1	5	-0.10	26716090	27195	157.42	984	984	979	1277	689	983	982.39	1.16	-3841	995	988	985	978	975	987	977	45	294	100	620	1	1	45460231	446	-8.32	1.20	12	0.06	-118.00	818.00	2345	20230622	-58.12	958	20240607	2.51	1676	-41.41	20240102	958	2.51	20240607	2250	-56.36	20230803	958	2.51	20240607	1.25	N	222420	100	45 억	527338	N	N	N	N
15	20240627	111015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	983	0	3	0.00	24940374	25382	146.93	984	984	979	1277	689	983	982.60	1.16	-3776	995	988	985	978	975	987	977	45	294	100	620	1	1	45460231	447	-8.33	1.20	12	0.06	-118.00	818.00	2345	20230622	-58.08	958	20240607	2.61	1676	-41.35	20240102	958	2.61	20240607	2250	-56.31	20230803	958	2.61	20240607	1.25	N	222420	100	45 억	527338	N	N	N	N
16	20240627	101014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	982	-1	5	-0.10	15938539	16214	93.86	984	984	980	1277	689	983	983.01	1.16	-3345	995	988	985	978	975	987	977	45	294	100	620	1	1	45460231	446	-8.32	1.20	12	0.04	-118.00	818.00	2345	20230622	-58.12	958	20240607	2.51	1676	-41.41	20240102	958	2.51	20240607	2250	-56.36	20230803	958	2.51	20240607	1.25	N	222420	100	45 억	527338	N	N	N	N
17	20240627	091014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	981	-2	5	-0.20	3070644	3126	18.10	984	984	980	1277	689	983	982.29	1.16	-2742	995	988	985	978	975	987	977	45	294	100	620	1	1	45460231	446	-8.31	1.20	12	0.01	-118.00	818.00	2345	20230622	-58.17	958	20240607	2.40	1676	-41.47	20240102	958	2.40	20240607	2250	-56.40	20230803	958	2.40	20240607	1.25	N	222420	100	45 억	527338	N	N	N	N
18	20240626	161010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	983	-1	5	-0.10	17013929	17274	75.98	984	992	982	1279	689	984	984.94	1.16	-1241	996	990	978	972	960	993	975	45	295	100	620	1	1	45460231	447	-8.33	1.20	12	0.04	-118.00	818.00	2345	20230622	-58.08	958	20240607	2.61	1676	-41.35	20240102	958	2.61	20240607	2250	-56.31	20230803	958	2.61	20240607	1.24	N	222420	100	45 억	528579	N	N	N	N
19	20240626	151014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	987	3	2	0.30	15309553	15541	68.36	984	992	982	1279	689	984	985.11	1.16	-931	996	990	978	972	960	993	975	45	295	100	620	1	1	45460231	449	-8.36	1.21	12	0.03	-118.00	818.00	2345	20230622	-57.91	958	20240607	3.03	1676	-41.11	20240102	958	3.03	20240607	2250	-56.13	20230803	958	3.03	20240607	1.24	N	222420	100	45 억	528579	N	N	N	N
20	20240626	141011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	987	3	2	0.30	14428382	14646	64.42	984	992	982	1279	689	984	985.14	1.16	-724	996	990	978	972	960	993	975	45	295	100	620	1	1	45460231	449	-8.36	1.21	12	0.03	-118.00	818.00	2345	20230622	-57.91	958	20240607	3.03	1676	-41.11	20240102	958	3.03	20240607	2250	-56.13	20230803	958	3.03	20240607	1.24	N	222420	100	45 억	528579	N	N	N	N
21	20240626	131013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	988	4	2	0.41	12403629	12591	55.38	984	992	982	1279	689	984	985.12	1.16	-588	996	990	978	972	960	993	975	45	295	100	620	1	1	45460231	449	-8.37	1.21	12	0.03	-118.00	818.00	2345	20230622	-57.87	958	20240607	3.13	1676	-41.05	20240102	958	3.13	20240607	2250	-56.09	20230803	958	3.13	20240607	1.24	N	222420	100	45 억	528579	N	N	N	N
22	20240626	121011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	988	4	2	0.41	12388818	12576	55.32	984	992	982	1279	689	984	985.12	1.16	-587	996	990	978	972	960	993	975	45	295	100	620	1	1	45460231	449	-8.37	1.21	12	0.03	-118.00	818.00	2345	20230622	-57.87	958	20240607	3.13	1676	-41.05	20240102	958	3.13	20240607	2250	-56.09	20230803	958	3.13	20240607	1.24	N	222420	100	45 억	528579	N	N	N	N
23	20240626	111012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	990	6	2	0.61	12049926	12233	53.81	984	992	982	1279	689	984	985.03	1.16	-587	996	990	978	972	960	993	975	45	295	100	620	1	1	45460231	450	-8.39	1.21	12	0.03	-118.00	818.00	2345	20230622	-57.78	958	20240607	3.34	1676	-40.93	20240102	958	3.34	20240607	2250	-56.00	20230803	958	3.34	20240607	1.24	N	222420	100	45 억	528579	N	N	N	N
24	20240626	101010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	992	8	2	0.81	10298319	10463	46.02	984	992	982	1279	689	984	984.26	1.16	-386	996	990	978	972	960	993	975	45	295	100	620	1	1	45460231	451	-8.41	1.21	12	0.02	-118.00	818.00	2345	20230622	-57.70	958	20240607	3.55	1676	-40.81	20240102	958	3.55	20240607	2250	-55.91	20230803	958	3.55	20240607	1.24	N	222420	100	45 억	528579	N	N	N	N
25	20240626	091013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	983	-1	5	-0.10	2383617	2424	10.66	984	984	982	1279	689	984	983.34	1.16	-388	996	990	978	972	960	993	975	45	295	100	620	1	1	45460231	447	-8.33	1.20	12	0.01	-118.00	818.00	2345	20230622	-58.08	958	20240607	2.61	1676	-41.35	20240102	958	2.61	20240607	2250	-56.31	20230803	958	2.61	20240607	1.24	N	222420	100	45 억	528579	N	N	N	N
26	20240625	161009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	984	17	2	1.76	22067315	22725	68.84	967	984	966	1257	677	967	970.97	1.16	-137	992	979	973	960	954	976	957	45	290	100	610	1	1	45460231	447	-8.34	1.20	12	0.05	-118.00	818.00	2345	20230622	-58.04	958	20240607	2.71	1676	-41.29	20240102	958	2.71	20240607	2250	-56.27	20230803	958	2.71	20240607	1.24	N	222420	100	45 억	528716	N	N	N	N
27	20240625	151007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	970	3	2	0.31	14545409	15011	45.47	967	972	966	1257	677	967	968.98	1.16	-490	992	979	973	960	954	976	957	45	290	100	610	1	1	45460231	441	-8.22	1.19	12	0.03	-118.00	818.00	2345	20230622	-58.64	958	20240607	1.25	1676	-42.12	20240102	958	1.25	20240607	2250	-56.89	20230803	958	1.25	20240607	1.24	N	222420	100	45 억	528716	N	N	N	N
28	20240625	141010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	970	3	2	0.31	13455317	13887	42.07	967	972	966	1257	677	967	968.91	1.16	-490	992	979	973	960	954	976	957	45	290	100	610	1	1	45460231	441	-8.22	1.19	12	0.03	-118.00	818.00	2345	20230622	-58.64	958	20240607	1.25	1676	-42.12	20240102	958	1.25	20240607	2250	-56.89	20230803	958	1.25	20240607	1.24	N	222420	100	45 억	528716	N	N	N	N
29	20240625	131011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	970	3	2	0.31	13352565	13781	41.75	967	972	966	1257	677	967	968.91	1.16	-490	992	979	973	960	954	976	957	45	290	100	610	1	1	45460231	441	-8.22	1.19	12	0.03	-118.00	818.00	2345	20230622	-58.64	958	20240607	1.25	1676	-42.12	20240102	958	1.25	20240607	2250	-56.89	20230803	958	1.25	20240607	1.24	N	222420	100	45 억	528716	N	N	N	N
30	20240625	121014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	969	2	2	0.21	12260495	12654	38.33	967	972	966	1257	677	967	968.90	1.16	-490	992	979	973	960	954	976	957	45	290	100	610	1	1	45460231	441	-8.21	1.18	12	0.03	-118.00	818.00	2345	20230622	-58.68	958	20240607	1.15	1676	-42.18	20240102	958	1.15	20240607	2250	-56.93	20230803	958	1.15	20240607	1.24	N	222420	100	45 억	528716	N	N	N	N
31	20240625	111012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	970	3	2	0.31	12256619	12650	38.32	967	972	966	1257	677	967	968.90	1.16	-490	992	979	973	960	954	976	957	45	290	100	610	1	1	45460231	441	-8.22	1.19	12	0.03	-118.00	818.00	2345	20230622	-58.64	958	20240607	1.25	1676	-42.12	20240102	958	1.25	20240607	2250	-56.89	20230803	958	1.25	20240607	1.24	N	222420	100	45 억	528716	N	N	N	N
32	20240625	101010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	972	5	2	0.52	11982618	12367	37.46	967	972	966	1257	677	967	968.92	1.16	-490	992	979	973	960	954	976	957	45	290	100	610	1	1	45460231	442	-8.24	1.19	12	0.03	-118.00	818.00	2345	20230622	-58.55	958	20240607	1.46	1676	-42.00	20240102	958	1.46	20240607	2250	-56.80	20230803	958	1.46	20240607	1.24	N	222420	100	45 억	528716	N	N	N	N
33	20240625	091010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	970	3	2	0.31	1736616	1795	5.44	967	970	967	1257	677	967	967.47	1.16	0	992	979	973	960	954	976	957	45	290	100	610	1	1	45460231	441	-8.22	1.19	12	0.00	-118.00	818.00	2345	20230622	-58.64	958	20240607	1.25	1676	-42.12	20240102	958	1.25	20240607	2250	-56.89	20230803	958	1.25	20240607	1.24	N	222420	100	45 억	528716	N	N	N	N
34	20240624	161010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	967	-19	5	-1.93	31694691	32534	79.23	985	986	967	1281	691	986	974.28	1.17	-1515	1003	994	987	978	971	991	975	45	295	100	630	1	1	45460231	440	-8.19	1.18	12	0.07	-118.00	818.00	2345	20230622	-58.76	958	20240607	0.94	1676	-42.30	20240102	958	0.94	20240607	2250	-57.02	20230803	958	0.94	20240607	1.22	N	222420	100	45 억	530231	N	N	N	N
35	20240624	151007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	970	-16	5	-1.62	28218986	28940	70.47	985	986	968	1281	691	986	975.09	1.17	1478	1003	994	987	978	971	991	975	45	295	100	630	1	1	45460231	441	-8.22	1.19	12	0.06	-118.00	818.00	2345	20230622	-58.64	958	20240607	1.25	1676	-42.12	20240102	958	1.25	20240607	2250	-56.89	20230803	958	1.25	20240607	1.22	N	222420	100	45 억	530231	N	N	N	N
36	20240624	141007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	973	-13	5	-1.32	24455907	25058	61.02	985	986	970	1281	691	986	975.97	1.17	2020	1003	994	987	978	971	991	975	45	295	100	630	1	1	45460231	442	-8.25	1.19	12	0.06	-118.00	818.00	2345	20230622	-58.51	958	20240607	1.57	1676	-41.95	20240102	958	1.57	20240607	2250	-56.76	20230803	958	1.57	20240607	1.22	N	222420	100	45 억	530231	N	N	N	N
37	20240624	131006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	974	-12	5	-1.22	20281301	20762	50.56	985	986	970	1281	691	986	976.85	1.17	2187	1003	994	987	978	971	991	975	45	295	100	630	1	1	45460231	443	-8.25	1.19	12	0.05	-118.00	818.00	2345	20230622	-58.46	958	20240607	1.67	1676	-41.89	20240102	958	1.67	20240607	2250	-56.71	20230803	958	1.67	20240607	1.22	N	222420	100	45 억	530231	N	N	N	N
38	20240624	121007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	981	-5	5	-0.51	6452428	6590	16.05	985	986	974	1281	691	986	979.12	1.17	-928	1003	994	987	978	971	991	975	45	295	100	630	1	1	45460231	446	-8.31	1.20	12	0.01	-118.00	818.00	2345	20230622	-58.17	958	20240607	2.40	1676	-41.47	20240102	958	2.40	20240607	2250	-56.40	20230803	958	2.40	20240607	1.22	N	222420	100	45 억	530231	N	N	N	N
39	20240624	111009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	983	-3	5	-0.30	4593425	4685	11.41	985	986	974	1281	691	986	980.45	1.17	-1999	1003	994	987	978	971	991	975	45	295	100	630	1	1	45460231	447	-8.33	1.20	12	0.01	-118.00	818.00	2345	20230622	-58.08	958	20240607	2.61	1676	-41.35	20240102	958	2.61	20240607	2250	-56.31	20230803	958	2.61	20240607	1.22	N	222420	100	45 억	530231	N	N	N	N
40	20240624	101007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	985	-1	5	-0.10	1917663	1949	4.75	985	986	981	1281	691	986	983.92	1.17	-1636	1003	994	987	978	971	991	975	45	295	100	630	1	1	45460231	448	-8.35	1.20	12	0.00	-118.00	818.00	2345	20230622	-58.00	958	20240607	2.82	1676	-41.23	20240102	958	2.82	20240607	2250	-56.22	20230803	958	2.82	20240607	1.22	N	222420	100	45 억	530231	N	N	N	N
41	20240624	091007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	986	0	3	0.00	1161848	1182	2.88	985	986	981	1281	691	986	982.95	1.17	-1028	1003	994	987	978	971	991	975	45	295	100	630	1	1	45460231	448	-8.36	1.21	12	0.00	-118.00	818.00	2345	20230622	-57.95	958	20240607	2.92	1676	-41.17	20240102	958	2.92	20240607	2250	-56.18	20230803	958	2.92	20240607	1.22	N	222420	100	45 억	530231	N	N	N	N
42	20240621	160934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	986	-4	5	-0.40	40649264	41065	103.57	991	996	980	1287	693	990	989.88	1.17	175	998	993	990	985	982	992	984	45	297	100	630	1	1	45460231	448	-8.36	1.21	12	0.09	-118.00	818.00	2345	20230622	-57.95	958	20240607	2.92	1676	-41.17	20240102	958	2.92	20240607	2345	-57.95	20230622	958	2.92	20240607	1.20	N	222420	100	45 억	530056	N	N	N	N
43	20240621	150935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	993	3	2	0.30	31751542	32001	80.71	991	996	985	1287	693	990	992.20	1.17	268	998	993	990	985	982	992	984	45	297	100	630	1	1	45460231	451	-8.42	1.21	12	0.07	-118.00	818.00	2345	20230622	-57.65	958	20240607	3.65	1676	-40.75	20240102	958	3.65	20240607	2345	-57.65	20230622	958	3.65	20240607	1.20	N	222420	100	45 억	530056	N	N	N	N
44	20240621	140933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	996	6	2	0.61	15132560	15214	38.37	991	996	990	1287	693	990	994.65	1.17	469	998	993	990	985	982	992	984	45	297	100	630	1	1	45460231	453	-8.44	1.22	12	0.03	-118.00	818.00	2345	20230622	-57.53	958	20240607	3.97	1676	-40.57	20240102	958	3.97	20240607	2345	-57.53	20230622	958	3.97	20240607	1.20	N	222420	100	45 억	530056	N	N	N	N
45	20240621	130934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	996	6	2	0.61	13886478	13962	35.21	991	996	990	1287	693	990	994.59	1.17	469	998	993	990	985	982	992	984	45	297	100	630	1	1	45460231	453	-8.44	1.22	12	0.03	-118.00	818.00	2345	20230622	-57.53	958	20240607	3.97	1676	-40.57	20240102	958	3.97	20240607	2345	-57.53	20230622	958	3.97	20240607	1.20	N	222420	100	45 억	530056	N	N	N	N
46	20240621	120937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	995	5	2	0.51	10072573	10129	25.55	991	996	990	1287	693	990	994.43	1.17	469	998	993	990	985	982	992	984	45	297	100	630	1	1	45460231	452	-8.43	1.22	12	0.02	-118.00	818.00	2345	20230622	-57.57	958	20240607	3.86	1676	-40.63	20240102	958	3.86	20240607	2345	-57.57	20230622	958	3.86	20240607	1.20	N	222420	100	45 억	530056	N	N	N	N
47	20240621	110934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	995	5	2	0.51	8775133	8825	22.26	991	996	990	1287	693	990	994.35	1.17	469	998	993	990	985	982	992	984	45	297	100	630	1	1	45460231	452	-8.43	1.22	12	0.02	-118.00	818.00	2345	20230622	-57.57	958	20240607	3.86	1676	-40.63	20240102	958	3.86	20240607	2345	-57.57	20230622	958	3.86	20240607	1.20	N	222420	100	45 억	530056	N	N	N	N
48	20240621	100931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	995	5	2	0.51	2607461	2626	6.62	991	996	991	1287	693	990	992.94	1.17	394	998	993	990	985	982	992	984	45	297	100	630	1	1	45460231	452	-8.43	1.22	12	0.01	-118.00	818.00	2345	20230622	-57.57	958	20240607	3.86	1676	-40.63	20240102	958	3.86	20240607	2345	-57.57	20230622	958	3.86	20240607	1.20	N	222420	100	45 억	530056	N	N	N	N
49	20240621	090938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	996	6	2	0.61	1438753	1449	3.65	991	996	991	1287	693	990	992.93	1.17	682	998	993	990	985	982	992	984	45	297	100	630	1	1	45460231	453	-8.44	1.22	12	0.00	-118.00	818.00	2345	20230622	-57.53	958	20240607	3.97	1676	-40.57	20240102	958	3.97	20240607	2345	-57.53	20230622	958	3.97	20240607	1.20	N	222420	100	45 억	530056	N	N	N	N
50	20240620	160929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	990	-4	5	-0.40	39230688	39648	171.77	991	995	987	1292	696	994	989.47	1.17	-15	1010	1002	995	987	980	998	983	45	298	100	630	1	1	45460231	450	-8.39	1.21	12	0.09	-118.00	818.00	2345	20230622	-57.78	958	20240607	3.34	1676	-40.93	20240102	958	3.34	20240607	2345	-57.78	20230622	958	3.34	20240607	1.17	N	222420	100	45 억	530071	N	N	N	N
51	20240620	150931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	990	-4	5	-0.40	36616742	37007	160.33	991	995	987	1292	696	994	989.45	1.17	350	1010	1002	995	987	980	998	983	45	298	100	630	1	1	45460231	450	-8.39	1.21	12	0.08	-118.00	818.00	2345	20230622	-57.78	958	20240607	3.34	1676	-40.93	20240102	958	3.34	20240607	2345	-57.78	20230622	958	3.34	20240607	1.17	N	222420	100	45 억	530071	N	N	N	N
52	20240620	140931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	993	-1	5	-0.10	33640863	34003	147.31	991	995	987	1292	696	994	989.35	1.17	261	1010	1002	995	987	980	998	983	45	298	100	630	1	1	45460231	451	-8.42	1.21	12	0.07	-118.00	818.00	2345	20230622	-57.65	958	20240607	3.65	1676	-40.75	20240102	958	3.65	20240607	2345	-57.65	20230622	958	3.65	20240607	1.17	N	222420	100	45 억	530071	N	N	N	N
53	20240620	130931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	993	-1	5	-0.10	32376269	32727	141.79	991	995	987	1292	696	994	989.28	1.17	246	1010	1002	995	987	980	998	983	45	298	100	630	1	1	45460231	451	-8.42	1.21	12	0.07	-118.00	818.00	2345	20230622	-57.65	958	20240607	3.65	1676	-40.75	20240102	958	3.65	20240607	2345	-57.65	20230622	958	3.65	20240607	1.17	N	222420	100	45 억	530071	N	N	N	N
54	20240620	120929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	988	-6	5	-0.60	26787911	27083	117.33	991	995	987	1292	696	994	989.10	1.17	246	1010	1002	995	987	980	998	983	45	298	100	630	1	1	45460231	449	-8.37	1.21	12	0.06	-118.00	818.00	2345	20230622	-57.87	958	20240607	3.13	1676	-41.05	20240102	958	3.13	20240607	2345	-57.87	20230622	958	3.13	20240607	1.17	N	222420	100	45 억	530071	N	N	N	N
55	20240620	110931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	988	-6	5	-0.60	17916106	18097	78.40	991	995	988	1292	696	994	990.00	1.17	256	1010	1002	995	987	980	998	983	45	298	100	630	1	1	45460231	449	-8.37	1.21	12	0.04	-118.00	818.00	2345	20230622	-57.87	958	20240607	3.13	1676	-41.05	20240102	958	3.13	20240607	2345	-57.87	20230622	958	3.13	20240607	1.17	N	222420	100	45 억	530071	N	N	N	N
56	20240620	100930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	994	0	3	0.00	7347027	7415	32.12	991	995	989	1292	696	994	990.83	1.17	-10	1010	1002	995	987	980	998	983	45	298	100	630	1	1	45460231	452	-8.42	1.22	12	0.02	-118.00	818.00	2345	20230622	-57.61	958	20240607	3.76	1676	-40.69	20240102	958	3.76	20240607	2345	-57.61	20230622	958	3.76	20240607	1.17	N	222420	100	45 억	530071	N	N	N	N
57	20240620	090936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	990	-4	5	-0.40	908547	917	3.97	991	991	990	1292	696	994	990.78	1.17	23	1010	1002	995	987	980	998	983	45	298	100	630	1	1	45460231	450	-8.39	1.21	12	0.00	-118.00	818.00	2345	20230622	-57.78	958	20240607	3.34	1676	-40.93	20240102	958	3.34	20240607	2345	-57.78	20230622	958	3.34	20240607	1.17	N	222420	100	45 억	530071	N	N	N	N
58	20240619	160926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	994	-9	5	-0.90	22967051	23064	69.90	1003	1003	988	1303	703	1003	995.80	1.17	-2465	1013	1008	1002	997	991	1005	994	45	300	100	640	1	1	45460231	452	-8.42	1.22	12	0.05	-118.00	818.00	2345	20230622	-57.61	958	20240607	3.76	1676	-40.69	20240102	958	3.76	20240607	2345	-57.61	20230622	958	3.76	20240607	1.16	N	222420	100	45 억	532536	N	N	N	N
59	20240619	150926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	994	-9	5	-0.90	22086726	22175	67.21	1003	1003	990	1303	703	1003	996.02	1.17	-2271	1013	1008	1002	997	991	1005	994	45	300	100	640	1	1	45460231	452	-8.42	1.22	12	0.05	-118.00	818.00	2345	20230622	-57.61	958	20240607	3.76	1676	-40.69	20240102	958	3.76	20240607	2345	-57.61	20230622	958	3.76	20240607	1.16	N	222420	100	45 억	532536	N	N	N	N
60	20240619	140934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	995	-8	5	-0.80	20851867	20929	63.43	1003	1003	990	1303	703	1003	996.31	1.17	-2261	1013	1008	1002	997	991	1005	994	45	300	100	640	1	1	45460231	452	-8.43	1.22	12	0.05	-118.00	818.00	2345	20230622	-57.57	958	20240607	3.86	1676	-40.63	20240102	958	3.86	20240607	2345	-57.57	20230622	958	3.86	20240607	1.16	N	222420	100	45 억	532536	N	N	N	N
61	20240619	130922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	998	-5	5	-0.50	18126353	18184	55.11	1003	1003	993	1303	703	1003	996.83	1.17	-1726	1013	1008	1002	997	991	1005	994	45	300	100	640	1	1	45460231	454	-8.46	1.22	12	0.04	-118.00	818.00	2345	20230622	-57.44	958	20240607	4.18	1676	-40.45	20240102	958	4.18	20240607	2345	-57.44	20230622	958	4.18	20240607	1.16	N	222420	100	45 억	532536	N	N	N	N
62	20240619	120924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	998	-5	5	-0.50	14773646	14815	44.90	1003	1003	993	1303	703	1003	997.21	1.17	-1724	1013	1008	1002	997	991	1005	994	45	300	100	640	1	1	45460231	454	-8.46	1.22	12	0.03	-118.00	818.00	2345	20230622	-57.44	958	20240607	4.18	1676	-40.45	20240102	958	4.18	20240607	2345	-57.44	20230622	958	4.18	20240607	1.16	N	222420	100	45 억	532536	N	N	N	N
63	20240619	110927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	995	-8	5	-0.80	10546123	10584	32.08	1003	1003	993	1303	703	1003	996.42	1.17	-1879	1013	1008	1002	997	991	1005	994	45	300	100	640	1	1	45460231	452	-8.43	1.22	12	0.02	-118.00	818.00	2345	20230622	-57.57	958	20240607	3.86	1676	-40.63	20240102	958	3.86	20240607	2345	-57.57	20230622	958	3.86	20240607	1.16	N	222420	100	45 억	532536	N	N	N	N
64	20240619	100930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	998	-5	5	-0.50	8450638	8478	25.69	1003	1003	996	1303	703	1003	996.77	1.17	-1067	1013	1008	1002	997	991	1005	994	45	300	100	640	1	1	45460231	454	-8.46	1.22	12	0.02	-118.00	818.00	2345	20230622	-57.44	958	20240607	4.18	1676	-40.45	20240102	958	4.18	20240607	2345	-57.44	20230622	958	4.18	20240607	1.16	N	222420	100	45 억	532536	N	N	N	N
65	20240619	090934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1001	-2	5	-0.20	1305754	1306	3.96	1003	1003	996	1303	703	1003	999.81	1.17	-1013	1013	1008	1002	997	991	1005	994	45	300	100	640	1	1	45460231	455	-8.48	1.22	12	0.00	-118.00	818.00	2345	20230622	-57.31	958	20240607	4.49	1676	-40.27	20240102	958	4.49	20240607	2345	-57.31	20230622	958	4.49	20240607	1.16	N	222420	100	45 억	532536	N	N	N	N
66	20240618	160922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1003	-2	5	-0.20	33046379	32995	144.18	1004	1007	996	1306	704	1005	1001.56	1.19	-9202	1023	1013	1006	996	989	1019	1002	45	301	100	640	1	1	45460231	456	-8.50	1.23	12	0.07	-118.00	818.00	2345	20230622	-57.23	958	20240607	4.70	1676	-40.16	20240102	958	4.70	20240607	2345	-57.23	20230622	958	4.70	20240607	1.18	N	222420	100	45 억	541738	N	N	N	N
67	20240618	150921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1002	-3	5	-0.30	31144978	31098	135.89	1004	1007	996	1306	704	1005	1001.51	1.19	-7927	1023	1013	1006	996	989	1019	1002	45	301	100	640	1	1	45460231	456	-8.49	1.22	12	0.07	-118.00	818.00	2345	20230622	-57.27	958	20240607	4.59	1676	-40.21	20240102	958	4.59	20240607	2345	-57.27	20230622	958	4.59	20240607	1.18	N	222420	100	45 억	541738	N	N	N	N
68	20240618	140924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1002	-3	5	-0.30	20399608	20335	88.86	1004	1007	996	1306	704	1005	1003.18	1.19	-7938	1023	1013	1006	996	989	1019	1002	45	301	100	640	1	1	45460231	456	-8.49	1.22	12	0.04	-118.00	818.00	2345	20230622	-57.27	958	20240607	4.59	1676	-40.21	20240102	958	4.59	20240607	2345	-57.27	20230622	958	4.59	20240607	1.18	N	222420	100	45 억	541738	N	N	N	N
69	20240618	130926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1000	-5	5	-0.50	17803000	17732	77.48	1004	1007	1000	1306	704	1005	1004.00	1.19	-8295	1023	1013	1006	996	989	1019	1002	45	301	100	640	1	1	45460231	455	-8.47	1.22	12	0.04	-118.00	818.00	2345	20230622	-57.36	958	20240607	4.38	1676	-40.33	20240102	958	4.38	20240607	2345	-57.36	20230622	958	4.38	20240607	1.18	N	222420	100	45 억	541738	N	N	N	N
70	20240618	120923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1004	-1	5	-0.10	16629738	16560	72.36	1004	1007	1003	1306	704	1005	1004.21	1.19	-8313	1023	1013	1006	996	989	1019	1002	45	301	100	640	1	1	45460231	456	-8.51	1.23	12	0.04	-118.00	818.00	2345	20230622	-57.19	958	20240607	4.80	1676	-40.10	20240102	958	4.80	20240607	2345	-57.19	20230622	958	4.80	20240607	1.18	N	222420	100	45 억	541738	N	N	N	N
71	20240618	110922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1003	-2	5	-0.20	13955812	13896	60.72	1004	1007	1003	1306	704	1005	1004.30	1.19	-8341	1023	1013	1006	996	989	1019	1002	45	301	100	640	1	1	45460231	456	-8.50	1.23	12	0.03	-118.00	818.00	2345	20230622	-57.23	958	20240607	4.70	1676	-40.16	20240102	958	4.70	20240607	2345	-57.23	20230622	958	4.70	20240607	1.18	N	222420	100	45 억	541738	N	N	N	N
72	20240618	100921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1007	2	2	0.20	5300551	5275	23.05	1004	1007	1004	1306	704	1005	1004.84	1.19	-250	1023	1013	1006	996	989	1019	1002	45	301	100	640	1	1	45460231	458	-8.53	1.23	12	0.01	-118.00	818.00	2345	20230622	-57.06	958	20240607	5.11	1676	-39.92	20240102	958	5.11	20240607	2345	-57.06	20230622	958	5.11	20240607	1.18	N	222420	100	45 억	541738	N	N	N	N
73	20240618	090930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1006	1	2	0.10	330663	329	1.44	1004	1006	1004	1306	704	1005	1005.05	1.19	-95	1023	1013	1006	996	989	1019	1002	45	301	100	640	1	1	45460231	457	-8.53	1.23	12	0.00	-118.00	818.00	2345	20230622	-57.10	958	20240607	5.01	1676	-39.98	20240102	958	5.01	20240607	2345	-57.10	20230622	958	5.01	20240607	1.18	N	222420	100	45 억	541738	N	N	N	N
74	20240617	160915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1005	-10	5	-0.99	22871601	22725	52.78	1004	1016	999	1319	711	1015	1006.45	1.21	-6307	1031	1023	1012	1004	993	1017	998	45	304	100	640	1	1	45460231	457	-8.52	1.23	12	0.05	-118.00	818.00	2345	20230622	-57.14	958	20240607	4.91	1676	-40.04	20240102	958	4.91	20240607	2345	-57.14	20230622	958	4.91	20240607	1.17	N	222420	100	45 억	548045	N	N	N	N
75	20240617	150922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1005	-10	5	-0.99	22056348	21912	50.89	1004	1016	999	1319	711	1015	1006.59	1.21	-5869	1031	1023	1012	1004	993	1017	998	45	304	100	640	1	1	45460231	457	-8.52	1.23	12	0.05	-118.00	818.00	2345	20230622	-57.14	958	20240607	4.91	1676	-40.04	20240102	958	4.91	20240607	2345	-57.14	20230622	958	4.91	20240607	1.17	N	222420	100	45 억	548045	N	N	N	N
76	20240617	140913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1000	-15	5	-1.48	22038258	21894	50.85	1004	1016	999	1319	711	1015	1006.59	1.21	-5869	1031	1023	1012	1004	993	1017	998	45	304	100	640	1	1	45460231	455	-8.47	1.22	12	0.05	-118.00	818.00	2345	20230622	-57.36	958	20240607	4.38	1676	-40.33	20240102	958	4.38	20240607	2345	-57.36	20230622	958	4.38	20240607	1.17	N	222420	100	45 억	548045	N	N	N	N
77	20240617	130913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1005	-10	5	-0.99	21082770	20939	48.63	1004	1016	999	1319	711	1015	1006.87	1.21	-5742	1031	1023	1012	1004	993	1017	998	45	304	100	640	1	1	45460231	457	-8.52	1.23	12	0.05	-118.00	818.00	2345	20230622	-57.14	958	20240607	4.91	1676	-40.04	20240102	958	4.91	20240607	2345	-57.14	20230622	958	4.91	20240607	1.17	N	222420	100	45 억	548045	N	N	N	N
78	20240617	120914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1010	-5	5	-0.49	17002458	16868	39.17	1004	1016	1003	1319	711	1015	1007.97	1.21	-4486	1031	1023	1012	1004	993	1017	998	45	304	100	640	1	1	45460231	459	-8.56	1.23	12	0.04	-118.00	818.00	2345	20230622	-56.93	958	20240607	5.43	1676	-39.74	20240102	958	5.43	20240607	2345	-56.93	20230622	958	5.43	20240607	1.17	N	222420	100	45 억	548045	N	N	N	N
79	20240617	110906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1004	-11	5	-1.08	12006915	11917	27.68	1004	1016	1003	1319	711	1015	1007.55	1.21	-1211	1031	1023	1012	1004	993	1017	998	45	304	100	640	1	1	45460231	456	-8.51	1.23	12	0.03	-118.00	818.00	2345	20230622	-57.19	958	20240607	4.80	1676	-40.10	20240102	958	4.80	20240607	2345	-57.19	20230622	958	4.80	20240607	1.17	N	222420	100	45 억	548045	N	N	N	N
80	20240617	100907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1012	-3	5	-0.30	8172451	8118	18.85	1004	1016	1003	1319	711	1015	1006.71	1.21	-599	1031	1023	1012	1004	993	1017	998	45	304	100	640	1	1	45460231	460	-8.58	1.24	12	0.02	-118.00	818.00	2345	20230622	-56.84	958	20240607	5.64	1676	-39.62	20240102	958	5.64	20240607	2345	-56.84	20230622	958	5.64	20240607	1.17	N	222420	100	45 억	548045	N	N	N	N
81	20240617	090911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1015	0	3	0.00	5361507	5339	12.40	1004	1016	1004	1319	711	1015	1004.22	1.21	-479	1031	1023	1012	1004	993	1017	998	45	304	100	640	1	1	45460231	461	-8.60	1.24	12	0.01	-118.00	818.00	2345	20230622	-56.72	958	20240607	5.95	1676	-39.44	20240102	958	5.95	20240607	2345	-56.72	20230622	958	5.95	20240607	1.17	N	222420	100	45 억	548045	N	N	N	N
82	20240614	160751	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1015	-7	5	-0.68	38163515	37867	194.34	1020	1020	1001	1328	716	1022	1007.69	1.22	-4794	1032	1026	1016	1010	1000	1030	1014	45	306	100	650	1	1	45460231	461	-8.60	1.24	12	0.08	-118.00	818.00	2345	20230622	-56.72	958	20240607	5.95	1676	-39.44	20240102	958	5.95	20240607	2345	-56.72	20230622	958	5.95	20240607	1.14	N	222420	100	45 억	552839	N	N	N	N
83	20240614	150754	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1012	-10	5	-0.98	34841212	34588	177.51	1020	1020	1001	1328	716	1022	1007.32	1.22	-4078	1032	1026	1016	1010	1000	1030	1014	45	306	100	650	1	1	45460231	460	-8.58	1.24	12	0.08	-118.00	818.00	2345	20230622	-56.84	958	20240607	5.64	1676	-39.62	20240102	958	5.64	20240607	2345	-56.84	20230622	958	5.64	20240607	1.14	N	222420	100	45 억	552839	N	N	N	N
84	20240614	140753	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1008	-14	5	-1.37	25730066	25501	130.88	1020	1020	1001	1328	716	1022	1008.98	1.22	-5603	1032	1026	1016	1010	1000	1030	1014	45	306	100	650	1	1	45460231	458	-8.54	1.23	12	0.06	-118.00	818.00	2345	20230622	-57.01	958	20240607	5.22	1676	-39.86	20240102	958	5.22	20240607	2345	-57.01	20230622	958	5.22	20240607	1.14	N	222420	100	45 억	552839	N	N	N	N
85	20240614	130756	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1006	-16	5	-1.57	16433633	16246	83.38	1020	1020	1006	1328	716	1022	1011.55	1.22	-5921	1032	1026	1016	1010	1000	1030	1014	45	306	100	650	1	1	45460231	457	-8.53	1.23	12	0.04	-118.00	818.00	2345	20230622	-57.10	958	20240607	5.01	1676	-39.98	20240102	958	5.01	20240607	2345	-57.10	20230622	958	5.01	20240607	1.14	N	222420	100	45 억	552839	N	N	N	N
86	20240614	120757	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1009	-13	5	-1.27	12170505	12016	61.67	1020	1020	1007	1328	716	1022	1012.86	1.22	-5527	1032	1026	1016	1010	1000	1030	1014	45	306	100	650	1	1	45460231	459	-8.55	1.23	12	0.03	-118.00	818.00	2345	20230622	-56.97	958	20240607	5.32	1676	-39.80	20240102	958	5.32	20240607	2345	-56.97	20230622	958	5.32	20240607	1.14	N	222420	100	45 억	552839	N	N	N	N
87	20240614	110857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1007	-15	5	-1.47	11060055	10919	56.04	1020	1020	1007	1328	716	1022	1012.92	1.22	-4802	1032	1026	1016	1010	1000	1030	1014	45	306	100	650	1	1	45460231	458	-8.53	1.23	12	0.02	-118.00	818.00	2345	20230622	-57.06	958	20240607	5.11	1676	-39.92	20240102	958	5.11	20240607	2345	-57.06	20230622	958	5.11	20240607	1.14	N	222420	100	45 억	552839	N	N	N	N
88	20240614	100855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1014	-8	5	-0.78	7878718	7771	39.88	1020	1020	1008	1328	716	1022	1013.86	1.22	-4025	1032	1026	1016	1010	1000	1030	1014	45	306	100	650	1	1	45460231	461	-8.59	1.24	12	0.02	-118.00	818.00	2345	20230622	-56.76	958	20240607	5.85	1676	-39.50	20240102	958	5.85	20240607	2345	-56.76	20230622	958	5.85	20240607	1.14	N	222420	100	45 억	552839	N	N	N	N
89	20240614	090901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1015	-7	5	-0.68	2441084	2397	12.30	1020	1020	1015	1328	716	1022	1018.39	1.22	-490	1032	1026	1016	1010	1000	1030	1014	45	306	100	650	1	1	45460231	461	-8.60	1.24	12	0.01	-118.00	818.00	2345	20230622	-56.72	958	20240607	5.95	1676	-39.44	20240102	958	5.95	20240607	2345	-56.72	20230622	958	5.95	20240607	1.14	N	222420	100	45 억	552839	N	N	N	N
90	20240613	160847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1022	7	2	0.69	18926898	18680	37.77	1006	1022	1006	1319	711	1015	1013.19	1.22	-361	1047	1031	1014	998	981	1039	1006	45	304	100	640	1	1	45460231	465	-8.66	1.25	12	0.04	-118.00	818.00	2345	20230622	-56.42	958	20240607	6.68	1676	-39.02	20240102	958	6.68	20240607	2345	-56.42	20230622	958	6.68	20240607	1.13	N	222420	100	45 억	553200	N	N	N	N
91	20240613	150903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1016	1	2	0.10	16721471	16522	33.41	1006	1016	1006	1319	711	1015	1012.07	1.22	-255	1047	1031	1014	998	981	1039	1006	45	304	100	640	1	1	45460231	462	-8.61	1.24	12	0.04	-118.00	818.00	2345	20230622	-56.67	958	20240607	6.05	1676	-39.38	20240102	958	6.05	20240607	2345	-56.67	20230622	958	6.05	20240607	1.13	N	222420	100	45 억	553200	N	N	N	N
92	20240613	140853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1011	-4	5	-0.39	13044144	12895	26.07	1006	1015	1006	1319	711	1015	1011.57	1.22	-535	1047	1031	1014	998	981	1039	1006	45	304	100	640	1	1	45460231	460	-8.57	1.24	12	0.03	-118.00	818.00	2345	20230622	-56.89	958	20240607	5.53	1676	-39.68	20240102	958	5.53	20240607	2345	-56.89	20230622	958	5.53	20240607	1.13	N	222420	100	45 억	553200	N	N	N	N
93	20240613	130852	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1011	-4	5	-0.39	11259121	11128	22.50	1006	1015	1006	1319	711	1015	1011.78	1.22	-1006	1047	1031	1014	998	981	1039	1006	45	304	100	640	1	1	45460231	460	-8.57	1.24	12	0.02	-118.00	818.00	2345	20230622	-56.89	958	20240607	5.53	1676	-39.68	20240102	958	5.53	20240607	2345	-56.89	20230622	958	5.53	20240607	1.13	N	222420	100	45 억	553200	N	N	N	N
94	20240613	120854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1014	-1	5	-0.10	9114630	9008	18.21	1006	1015	1006	1319	711	1015	1011.84	1.22	-512	1047	1031	1014	998	981	1039	1006	45	304	100	640	1	1	45460231	461	-8.59	1.24	12	0.02	-118.00	818.00	2345	20230622	-56.76	958	20240607	5.85	1676	-39.50	20240102	958	5.85	20240607	2345	-56.76	20230622	958	5.85	20240607	1.13	N	222420	100	45 억	553200	N	N	N	N
95	20240613	110848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1012	-3	5	-0.30	8916028	8812	17.82	1006	1015	1006	1319	711	1015	1011.81	1.22	-512	1047	1031	1014	998	981	1039	1006	45	304	100	640	1	1	45460231	460	-8.58	1.24	12	0.02	-118.00	818.00	2345	20230622	-56.84	958	20240607	5.64	1676	-39.62	20240102	958	5.64	20240607	2345	-56.84	20230622	958	5.64	20240607	1.13	N	222420	100	45 억	553200	N	N	N	N
96	20240613	100847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1014	-1	5	-0.10	7067800	6983	14.12	1006	1015	1006	1319	711	1015	1012.14	1.22	-246	1047	1031	1014	998	981	1039	1006	45	304	100	640	1	1	45460231	461	-8.59	1.24	12	0.02	-118.00	818.00	2345	20230622	-56.76	958	20240607	5.85	1676	-39.50	20240102	958	5.85	20240607	2345	-56.76	20230622	958	5.85	20240607	1.13	N	222420	100	45 억	553200	N	N	N	N
97	20240613	090856	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1011	-4	5	-0.39	2250414	2236	4.52	1006	1015	1006	1319	711	1015	1006.45	1.22	-314	1047	1031	1014	998	981	1039	1006	45	304	100	640	1	1	45460231	460	-8.57	1.24	12	0.00	-118.00	818.00	2345	20230622	-56.89	958	20240607	5.53	1676	-39.68	20240102	958	5.53	20240607	2345	-56.89	20230622	958	5.53	20240607	1.13	N	222420	100	45 억	553200	N	N	N	N
98	20240612	160840	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1015	18	2	1.81	49981677	49454	77.95	998	1030	997	1296	698	997	1010.67	1.21	2939	1007	1001	994	988	981	1005	992	45	299	100	630	1	1	45460231	461	-8.60	1.24	12	0.11	-118.00	818.00	2345	20230622	-56.72	958	20240607	5.95	1676	-39.44	20240102	958	5.95	20240607	2345	-56.72	20230622	958	5.95	20240607	1.13	N	222420	100	45 억	550261	N	N	N	N
99	20240612	150851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1015	18	2	1.81	48283325	47784	75.32	998	1030	997	1296	698	997	1010.45	1.21	2984	1007	1001	994	988	981	1005	992	45	299	100	630	1	1	45460231	461	-8.60	1.24	12	0.11	-118.00	818.00	2345	20230622	-56.72	958	20240607	5.95	1676	-39.44	20240102	958	5.95	20240607	2345	-56.72	20230622	958	5.95	20240607	1.13	N	222420	100	45 억	550261	N	N	N	N
100	20240612	140844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1008	11	2	1.10	42753746	42305	66.68	998	1030	997	1296	698	997	1010.61	1.21	2407	1007	1001	994	988	981	1005	992	45	299	100	630	1	1	45460231	458	-8.54	1.23	12	0.09	-118.00	818.00	2345	20230622	-57.01	958	20240607	5.22	1676	-39.86	20240102	958	5.22	20240607	2345	-57.01	20230622	958	5.22	20240607	1.13	N	222420	100	45 억	550261	N	N	N	N
101	20240612	130846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1006	9	2	0.90	39390942	38965	61.42	998	1030	997	1296	698	997	1010.93	1.21	2430	1007	1001	994	988	981	1005	992	45	299	100	630	1	1	45460231	457	-8.53	1.23	12	0.09	-118.00	818.00	2345	20230622	-57.10	958	20240607	5.01	1676	-39.98	20240102	958	5.01	20240607	2345	-57.10	20230622	958	5.01	20240607	1.13	N	222420	100	45 억	550261	N	N	N	N
102	20240612	120843	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1025	28	2	2.81	31348146	30986	48.84	998	1030	997	1296	698	997	1011.69	1.21	1325	1007	1001	994	988	981	1005	992	45	299	100	630	1	1	45460231	466	-8.69	1.25	12	0.07	-118.00	818.00	2345	20230622	-56.29	958	20240607	6.99	1676	-38.84	20240102	958	6.99	20240607	2345	-56.29	20230622	958	6.99	20240607	1.13	N	222420	100	45 억	550261	N	N	N	N
103	20240612	110843	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1006	9	2	0.90	12991294	12913	20.35	998	1012	997	1296	698	997	1006.07	1.21	933	1007	1001	994	988	981	1005	992	45	299	100	630	1	1	45460231	457	-8.53	1.23	12	0.03	-118.00	818.00	2345	20230622	-57.10	958	20240607	5.01	1676	-39.98	20240102	958	5.01	20240607	2345	-57.10	20230622	958	5.01	20240607	1.13	N	222420	100	45 억	550261	N	N	N	N
104	20240612	100845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1011	14	2	1.40	7838022	7791	12.28	998	1012	997	1296	698	997	1006.05	1.21	-152	1007	1001	994	988	981	1005	992	45	299	100	630	1	1	45460231	460	-8.57	1.24	12	0.02	-118.00	818.00	2345	20230622	-56.89	958	20240607	5.53	1676	-39.68	20240102	958	5.53	20240607	2345	-56.89	20230622	958	5.53	20240607	1.13	N	222420	100	45 억	550261	N	N	N	N
105	20240612	090846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	998	1	2	0.10	655675	657	1.04	998	998	997	1296	698	997	998.00	1.21	0	1007	1001	994	988	981	1005	992	45	299	100	630	1	1	45460231	454	-8.46	1.22	12	0.00	-118.00	818.00	2345	20230622	-57.44	958	20240607	4.18	1676	-40.45	20240102	958	4.18	20240607	2345	-57.44	20230622	958	4.18	20240607	1.13	N	222420	100	45 억	550261	N	N	N	N
106	20240610	160837	57	100.00	KOSDAQ		비금속	N	N	N	N	N	992	28	2	2.90	53207015	54669	66.11	965	992	962	1253	675	964	973.19	1.19	6209	980	972	965	957	950	968	953	45	289	100	610	1	1	45460231	451	-8.41	1.21	12	0.12	-118.00	818.00	2345	20230622	-57.70	958	20240607	3.55	1676	-40.81	20240102	958	3.55	20240607	2345	-57.70	20230622	958	3.55	20240607	1.11	N	222420	100	45 억	539507	N	N	N	N
107	20240610	150846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	986	22	2	2.28	48174958	49590	59.97	965	990	962	1253	675	964	971.47	1.19	6366	980	972	965	957	950	968	953	45	289	100	610	1	1	45460231	448	-8.36	1.21	12	0.11	-118.00	818.00	2345	20230622	-57.95	958	20240607	2.92	1676	-41.17	20240102	958	2.92	20240607	2345	-57.95	20230622	958	2.92	20240607	1.11	N	222420	100	45 억	539507	N	N	N	N
108	20240610	140841	57	100.00	KOSDAQ		비금속	N	N	N	N	N	987	23	2	2.39	41944492	43269	52.32	965	988	962	1253	675	964	969.39	1.19	4274	980	972	965	957	950	968	953	45	289	100	610	1	1	45460231	449	-8.36	1.21	12	0.10	-118.00	818.00	2345	20230622	-57.91	958	20240607	3.03	1676	-41.11	20240102	958	3.03	20240607	2345	-57.91	20230622	958	3.03	20240607	1.11	N	222420	100	45 억	539507	N	N	N	N
109	20240610	130838	57	100.00	KOSDAQ		비금속	N	N	N	N	N	980	16	2	1.66	34570507	35752	43.23	965	980	962	1253	675	964	966.95	1.19	3106	980	972	965	957	950	968	953	45	289	100	610	1	1	45460231	446	-8.31	1.20	12	0.08	-118.00	818.00	2345	20230622	-58.21	958	20240607	2.30	1676	-41.53	20240102	958	2.30	20240607	2345	-58.21	20230622	958	2.30	20240607	1.11	N	222420	100	45 억	539507	N	N	N	N
110	20240610	120840	57	100.00	KOSDAQ		비금속	N	N	N	N	N	977	13	2	1.35	31175971	32284	39.04	965	979	962	1253	675	964	965.68	1.19	2294	980	972	965	957	950	968	953	45	289	100	610	1	1	45460231	444	-8.28	1.19	12	0.07	-118.00	818.00	2345	20230622	-58.34	958	20240607	1.98	1676	-41.71	20240102	958	1.98	20240607	2345	-58.34	20230622	958	1.98	20240607	1.11	N	222420	100	45 억	539507	N	N	N	N
111	20240610	110842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	968	4	2	0.41	24530051	25440	30.76	965	968	962	1253	675	964	964.23	1.19	1403	980	972	965	957	950	968	953	45	289	100	610	1	1	45460231	440	-8.20	1.18	12	0.06	-118.00	818.00	2345	20230622	-58.72	958	20240607	1.04	1676	-42.24	20240102	958	1.04	20240607	2345	-58.72	20230622	958	1.04	20240607	1.11	N	222420	100	45 억	539507	N	N	N	N
112	20240610	100839	57	100.00	KOSDAQ		비금속	N	N	N	N	N	963	-1	5	-0.10	18479007	19167	23.18	965	966	962	1253	675	964	964.11	1.19	173	980	972	965	957	950	968	953	45	289	100	610	1	1	45460231	438	-8.16	1.18	12	0.04	-118.00	818.00	2345	20230622	-58.93	958	20240607	0.52	1676	-42.54	20240102	958	0.52	20240607	2345	-58.93	20230622	958	0.52	20240607	1.11	N	222420	100	45 억	539507	N	N	N	N
113	20240610	090844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	965	1	2	0.10	3036420	3146	3.80	965	966	965	1253	675	964	965.17	1.19	-592	980	972	965	957	950	968	953	45	289	100	610	1	1	45460231	439	-8.18	1.18	12	0.01	-118.00	818.00	2345	20230622	-58.85	958	20240607	0.73	1676	-42.42	20240102	958	0.73	20240607	2345	-58.85	20230622	958	0.73	20240607	1.11	N	222420	100	45 억	539507	N	N	N	N
114	20240607	160908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	964	-5	5	-0.52	78812472	81534	47.42	969	973	958	1259	679	969	966.62	1.17	6498	1009	988	976	955	943	983	950	45	290	100	620	1	1	45460231	438	-8.17	1.18	12	0.18	-118.00	818.00	2345	20230622	-58.89	958	20240607	0.63	1676	-42.48	20240102	958	0.63	20240607	2345	-58.89	20230622	958	0.63	20240607	1.14	N	222420	100	45 억	532937	N	N	N	N
115	20240607	150914	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	972	3	2	0.31	69040203	71442	41.55	969	972	958	1259	679	969	966.38	1.17	5765	1009	988	976	955	943	983	950	45	290	100	620	1	1	45460231	442	-8.24	1.19	12	0.16	-118.00	818.00	2345	20230622	-58.55	958	20240607	1.46	1676	-42.00	20240102	958	1.46	20240607	2345	-58.55	20230622	958	1.46	20240607	1.14	N	222420	100	45 억	532937	N	N	N	N
116	20240607	140908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	970	1	2	0.10	65132881	67414	39.21	969	971	958	1259	679	969	966.16	1.17	5016	1009	988	976	955	943	983	950	45	290	100	620	1	1	45460231	441	-8.22	1.19	12	0.15	-118.00	818.00	2345	20230622	-58.64	958	20240607	1.25	1676	-42.12	20240102	958	1.25	20240607	2345	-58.64	20230622	958	1.25	20240607	1.14	N	222420	100	45 억	532937	N	N	N	N
117	20240607	130904	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	968	-1	5	-0.10	60364242	62494	36.34	969	971	958	1259	679	969	965.92	1.17	2836	1009	988	976	955	943	983	950	45	290	100	620	1	1	45460231	440	-8.20	1.18	12	0.14	-118.00	818.00	2345	20230622	-58.72	958	20240607	1.04	1676	-42.24	20240102	958	1.04	20240607	2345	-58.72	20230622	958	1.04	20240607	1.14	N	222420	100	45 억	532937	N	N	N	N
118	20240607	120909	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	966	-3	5	-0.31	48507722	50258	29.23	969	971	958	1259	679	969	965.17	1.17	1430	1009	988	976	955	943	983	950	45	290	100	620	1	1	45460231	439	-8.19	1.18	12	0.11	-118.00	818.00	2345	20230622	-58.81	958	20240607	0.84	1676	-42.36	20240102	958	0.84	20240607	2345	-58.81	20230622	958	0.84	20240607	1.14	N	222420	100	45 억	532937	N	N	N	N
119	20240607	110855	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	967	-2	5	-0.21	27888535	28916	16.82	969	971	958	1259	679	969	964.47	1.17	380	1009	988	976	955	943	983	950	45	290	100	620	1	1	45460231	440	-8.19	1.18	12	0.06	-118.00	818.00	2345	20230622	-58.76	958	20240607	0.94	1676	-42.30	20240102	958	0.94	20240607	2345	-58.76	20230622	958	0.94	20240607	1.14	N	222420	100	45 억	532937	N	N	N	N
120	20240607	100908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	965	-4	5	-0.41	17166307	17810	10.36	969	971	958	1259	679	969	963.86	1.17	-1001	1009	988	976	955	943	983	950	45	290	100	620	1	1	45460231	439	-8.18	1.18	12	0.04	-118.00	818.00	2345	20230622	-58.85	958	20240607	0.73	1676	-42.42	20240102	958	0.73	20240607	2345	-58.85	20230622	958	0.73	20240607	1.14	N	222420	100	45 억	532937	N	N	N	N
121	20240607	090907	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	961	-8	5	-0.83	7597211	7859	4.57	969	971	961	1259	679	969	966.69	1.17	-1288	1009	988	976	955	943	983	950	45	290	100	620	1	1	45460231	437	-8.14	1.17	12	0.02	-118.00	818.00	2345	20230622	-59.02	961	20240607	0.00	1676	-42.66	20240102	961	0.00	20240607	2345	-59.02	20230622	961	0.00	20240607	1.14	N	222420	100	45 억	532937	N	N	N	N
122	20240605	160905	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	969	-29	5	-2.91	167061819	171791	179.87	997	997	964	1297	699	998	972.47	1.18	-5075	1022	1010	1003	991	984	1006	987	45	299	100	630	1	1	45460231	441	-8.21	1.18	12	0.38	-118.00	818.00	2345	20230622	-58.68	964	20240605	0.52	1676	-42.18	20240102	964	0.52	20240605	2345	-58.68	20230622	964	0.52	20240605	1.16	N	222420	100	45 억	537946	N	N	N	N
123	20240605	150902	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	969	-29	5	-2.91	163640879	168262	176.17	997	997	964	1297	699	998	972.54	1.18	-4363	1022	1010	1003	991	984	1006	987	45	299	100	630	1	1	45460231	441	-8.21	1.18	12	0.37	-118.00	818.00	2345	20230622	-58.68	964	20240605	0.52	1676	-42.18	20240102	964	0.52	20240605	2345	-58.68	20230622	964	0.52	20240605	1.16	N	222420	100	45 억	537946	N	N	N	N
124	20240605	140904	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	970	-28	5	-2.81	158053046	162478	170.12	997	997	964	1297	699	998	972.77	1.18	-4820	1022	1010	1003	991	984	1006	987	45	299	100	630	1	1	45460231	441	-8.22	1.19	12	0.36	-118.00	818.00	2345	20230622	-58.64	964	20240605	0.62	1676	-42.12	20240102	964	0.62	20240605	2345	-58.64	20230622	964	0.62	20240605	1.16	N	222420	100	45 억	537946	N	N	N	N
125	20240605	130903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	969	-29	5	-2.91	144622772	148565	155.55	997	997	964	1297	699	998	973.46	1.18	-4729	1022	1010	1003	991	984	1006	987	45	299	100	630	1	1	45460231	441	-8.21	1.18	12	0.33	-118.00	818.00	2345	20230622	-58.68	964	20240605	0.52	1676	-42.18	20240102	964	0.52	20240605	2345	-58.68	20230622	964	0.52	20240605	1.16	N	222420	100	45 억	537946	N	N	N	N
126	20240605	120901	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	968	-30	5	-3.01	129962528	133410	139.68	997	997	964	1297	699	998	974.16	1.18	-5677	1022	1010	1003	991	984	1006	987	45	299	100	630	1	1	45460231	440	-8.20	1.18	12	0.29	-118.00	818.00	2345	20230622	-58.72	964	20240605	0.41	1676	-42.24	20240102	964	0.41	20240605	2345	-58.72	20230622	964	0.41	20240605	1.16	N	222420	100	45 억	537946	N	N	N	N
127	20240605	110902	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	974	-24	5	-2.40	67832772	69202	72.46	997	997	969	1297	699	998	980.21	1.18	-6781	1022	1010	1003	991	984	1006	987	45	299	100	630	1	1	45460231	443	-8.25	1.19	12	0.15	-118.00	818.00	2345	20230622	-58.46	969	20240605	0.52	1676	-41.89	20240102	969	0.52	20240605	2345	-58.46	20230622	969	0.52	20240605	1.16	N	222420	100	45 억	537946	N	N	N	N
128	20240605	100900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	979	-19	5	-1.90	54698124	55730	58.35	997	997	969	1297	699	998	981.48	1.18	-6142	1022	1010	1003	991	984	1006	987	45	299	100	630	1	1	45460231	445	-8.30	1.20	12	0.12	-118.00	818.00	2345	20230622	-58.25	969	20240605	1.03	1676	-41.59	20240102	969	1.03	20240605	2345	-58.25	20230622	969	1.03	20240605	1.16	N	222420	100	45 억	537946	N	N	N	N
129	20240605	090859	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	992	-6	5	-0.60	5197302	5227	5.47	997	997	992	1297	699	998	994.32	1.18	-443	1022	1010	1003	991	984	1006	987	45	299	100	630	1	1	45460231	451	-8.41	1.21	12	0.01	-118.00	818.00	2345	20230622	-57.70	992	20240605	0.00	1676	-40.81	20240102	992	0.00	20240605	2345	-57.70	20230622	992	0.00	20240605	1.16	N	222420	100	45 억	537946	N	N	N	N
130	20240604	160853	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	998	-22	5	-2.16	95834771	95508	240.85	1013	1015	996	1326	714	1020	1003.42	1.19	-856	1035	1027	1021	1013	1007	1024	1010	45	306	100	650	1	1	45460231	454	-8.46	1.22	12	0.21	-118.00	818.00	2345	20230622	-57.44	996	20240604	0.20	1676	-40.45	20240102	996	0.20	20240604	2345	-57.44	20230622	996	0.20	20240604	1.16	N	222420	100	45 억	538802	N	N	N	N
131	20240604	150853	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1005	-15	5	-1.47	92235819	91902	231.75	1013	1015	996	1326	714	1020	1003.63	1.19	2747	1035	1027	1021	1013	1007	1024	1010	45	306	100	650	1	1	45460231	457	-8.52	1.23	12	0.20	-118.00	818.00	2345	20230622	-57.14	996	20240604	0.90	1676	-40.04	20240102	996	0.90	20240604	2345	-57.14	20230622	996	0.90	20240604	1.16	N	222420	100	45 억	538802	N	N	N	N
132	20240604	140856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1007	-13	5	-1.27	75972053	75657	190.79	1013	1015	996	1326	714	1020	1004.16	1.19	-1670	1035	1027	1021	1013	1007	1024	1010	45	306	100	650	1	1	45460231	458	-8.53	1.23	12	0.17	-118.00	818.00	2345	20230622	-57.06	996	20240604	1.10	1676	-39.92	20240102	996	1.10	20240604	2345	-57.06	20230622	996	1.10	20240604	1.16	N	222420	100	45 억	538802	N	N	N	N
133	20240604	130853	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1001	-19	5	-1.86	71870358	71567	180.47	1013	1015	996	1326	714	1020	1004.24	1.19	-1603	1035	1027	1021	1013	1007	1024	1010	45	306	100	650	1	1	45460231	455	-8.48	1.22	12	0.16	-118.00	818.00	2345	20230622	-57.31	996	20240604	0.50	1676	-40.27	20240102	996	0.50	20240604	2345	-57.31	20230622	996	0.50	20240604	1.16	N	222420	100	45 억	538802	N	N	N	N
134	20240604	120851	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1001	-19	5	-1.86	59725715	59423	149.85	1013	1015	996	1326	714	1020	1005.09	1.19	-2470	1035	1027	1021	1013	1007	1024	1010	45	306	100	650	1	1	45460231	455	-8.48	1.22	12	0.13	-118.00	818.00	2345	20230622	-57.31	996	20240604	0.50	1676	-40.27	20240102	996	0.50	20240604	2345	-57.31	20230622	996	0.50	20240604	1.16	N	222420	100	45 억	538802	N	N	N	N
135	20240604	110848	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1000	-20	5	-1.96	54939817	54635	137.78	1013	1015	996	1326	714	1020	1005.58	1.19	-2701	1035	1027	1021	1013	1007	1024	1010	45	306	100	650	1	1	45460231	455	-8.47	1.22	12	0.12	-118.00	818.00	2345	20230622	-57.36	996	20240604	0.40	1676	-40.33	20240102	996	0.40	20240604	2345	-57.36	20230622	996	0.40	20240604	1.16	N	222420	100	45 억	538802	N	N	N	N
136	20240604	100851	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1001	-19	5	-1.86	51424691	51128	128.93	1013	1015	996	1326	714	1020	1005.80	1.19	-2854	1035	1027	1021	1013	1007	1024	1010	45	306	100	650	1	1	45460231	455	-8.48	1.22	12	0.11	-118.00	818.00	2345	20230622	-57.31	996	20240604	0.50	1676	-40.27	20240102	996	0.50	20240604	2345	-57.31	20230622	996	0.50	20240604	1.16	N	222420	100	45 억	538802	N	N	N	N
137	20240604	090850	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1015	-5	5	-0.49	9779091	9652	24.34	1013	1015	1013	1326	714	1020	1013.17	1.19	169	1035	1027	1021	1013	1007	1024	1010	45	306	100	650	1	1	45460231	461	-8.60	1.24	12	0.02	-118.00	818.00	2345	20230622	-56.72	1013	20240604	0.20	1676	-39.44	20240102	1013	0.20	20240604	2345	-56.72	20230622	1013	0.20	20240604	1.16	N	222420	100	45 억	538802	N	N	N	N
138	20240603	160841	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1020	-8	5	-0.78	40431980	39629	53.08	1029	1029	1015	1336	720	1028	1020.26	1.18	1292	1045	1036	1025	1016	1005	1031	1011	45	308	100	650	1	1	45460231	464	-8.64	1.25	12	0.09	-118.00	818.00	2345	20230622	-56.50	1014	20240531	0.59	1676	-39.14	20240102	1014	0.59	20240531	2345	-56.50	20230622	1014	0.59	20240531	1.16	N	222420	100	45 억	537510	N	N	N	N
139	20240603	150842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1019	-9	5	-0.88	34997215	34281	45.91	1029	1029	1017	1336	720	1028	1020.89	1.18	1256	1045	1036	1025	1016	1005	1031	1011	45	308	100	650	1	1	45460231	463	-8.64	1.25	12	0.08	-118.00	818.00	2345	20230622	-56.55	1014	20240531	0.49	1676	-39.20	20240102	1014	0.49	20240531	2345	-56.55	20230622	1014	0.49	20240531	1.16	N	222420	100	45 억	537510	N	N	N	N
140	20240603	140841	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1021	-7	5	-0.68	31471710	30821	41.28	1029	1029	1017	1336	720	1028	1021.11	1.18	1148	1045	1036	1025	1016	1005	1031	1011	45	308	100	650	1	1	45460231	464	-8.65	1.25	12	0.07	-118.00	818.00	2345	20230622	-56.46	1014	20240531	0.69	1676	-39.08	20240102	1014	0.69	20240531	2345	-56.46	20230622	1014	0.69	20240531	1.16	N	222420	100	45 억	537510	N	N	N	N
141	20240603	130842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1017	-11	5	-1.07	20595518	20138	26.97	1029	1029	1017	1336	720	1028	1022.72	1.18	267	1045	1036	1025	1016	1005	1031	1011	45	308	100	650	1	1	45460231	462	-8.62	1.24	12	0.04	-118.00	818.00	2345	20230622	-56.63	1014	20240531	0.30	1676	-39.32	20240102	1014	0.30	20240531	2345	-56.63	20230622	1014	0.30	20240531	1.16	N	222420	100	45 억	537510	N	N	N	N
142	20240603	120841	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1021	-7	5	-0.68	17364190	16968	22.73	1029	1029	1017	1336	720	1028	1023.35	1.18	-56	1045	1036	1025	1016	1005	1031	1011	45	308	100	650	1	1	45460231	464	-8.65	1.25	12	0.04	-118.00	818.00	2345	20230622	-56.46	1014	20240531	0.69	1676	-39.08	20240102	1014	0.69	20240531	2345	-56.46	20230622	1014	0.69	20240531	1.16	N	222420	100	45 억	537510	N	N	N	N
143	20240603	110835	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1025	-3	5	-0.29	16452674	16076	21.53	1029	1029	1017	1336	720	1028	1023.43	1.18	-171	1045	1036	1025	1016	1005	1031	1011	45	308	100	650	1	1	45460231	466	-8.69	1.25	12	0.04	-118.00	818.00	2345	20230622	-56.29	1014	20240531	1.08	1676	-38.84	20240102	1014	1.08	20240531	2345	-56.29	20230622	1014	1.08	20240531	1.16	N	222420	100	45 억	537510	N	N	N	N
144	20240603	100831	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1025	-3	5	-0.29	3342820	3263	4.37	1029	1029	1021	1336	720	1028	1024.46	1.18	-594	1045	1036	1025	1016	1005	1031	1011	45	308	100	650	1	1	45460231	466	-8.69	1.25	12	0.01	-118.00	818.00	2345	20230622	-56.29	1014	20240531	1.08	1676	-38.84	20240102	1014	1.08	20240531	2345	-56.29	20230622	1014	1.08	20240531	1.16	N	222420	100	45 억	537510	N	N	N	N
145	20240603	090832	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1025	-3	5	-0.29	1728877	1687	2.26	1029	1029	1021	1336	720	1028	1024.82	1.18	-577	1045	1036	1025	1016	1005	1031	1011	45	308	100	650	1	1	45460231	466	-8.69	1.25	12	0.00	-118.00	818.00	2345	20230622	-56.29	1014	20240531	1.08	1676	-38.84	20240102	1014	1.08	20240531	2345	-56.29	20230622	1014	1.08	20240531	1.16	N	222420	100	45 억	537510	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History