KissMeData/222420/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 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	20240731	161015	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	900	-3	5	-0.33	58365085	65232	395.66	883	903	883	1173	633	903	894.73	1.00	-1755	920	911	905	896	890	908	893	45	270	100	630	1	1	45460231	409	-7.63	1.10	12	0.14	-118.00	818.00	2250	20230803	-60.00	883	20240731	1.93	1676	-46.30	20240102	883	1.93	20240731	2250	-60.00	20230803	883	1.93	20240731	1.26	N	222420	100	45 억	452472	N	N	N	N
3	20240731	151030	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	900	-3	5	-0.33	55046835	61545	373.29	883	903	883	1173	633	903	894.42	1.00	-1588	920	911	905	896	890	908	893	45	270	100	630	1	1	45460231	409	-7.63	1.10	12	0.14	-118.00	818.00	2250	20230803	-60.00	883	20240731	1.93	1676	-46.30	20240102	883	1.93	20240731	2250	-60.00	20230803	883	1.93	20240731	1.26	N	222420	100	45 억	452472	N	N	N	N
4	20240731	141029	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	896	-7	5	-0.78	27483293	30826	186.97	883	903	883	1173	633	903	891.56	1.00	-1765	920	911	905	896	890	908	893	45	270	100	630	1	1	45460231	407	-7.59	1.10	12	0.07	-118.00	818.00	2250	20230803	-60.18	883	20240731	1.47	1676	-46.54	20240102	883	1.47	20240731	2250	-60.18	20230803	883	1.47	20240731	1.26	N	222420	100	45 억	452472	N	N	N	N
5	20240731	131025	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	899	-4	5	-0.44	24921643	27972	169.66	883	903	883	1173	633	903	890.95	1.00	-1448	920	911	905	896	890	908	893	45	270	100	630	1	1	45460231	409	-7.62	1.10	12	0.06	-118.00	818.00	2250	20230803	-60.04	883	20240731	1.81	1676	-46.36	20240102	883	1.81	20240731	2250	-60.04	20230803	883	1.81	20240731	1.26	N	222420	100	45 억	452472	N	N	N	N
6	20240731	121025	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	899	-4	5	-0.44	23319724	26190	158.85	883	903	883	1173	633	903	890.41	1.00	-815	920	911	905	896	890	908	893	45	270	100	630	1	1	45460231	409	-7.62	1.10	12	0.06	-118.00	818.00	2250	20230803	-60.04	883	20240731	1.81	1676	-46.36	20240102	883	1.81	20240731	2250	-60.04	20230803	883	1.81	20240731	1.26	N	222420	100	45 억	452472	N	N	N	N
7	20240731	111028	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	900	-3	5	-0.33	23080539	25923	157.23	883	903	883	1173	633	903	890.35	1.00	-793	920	911	905	896	890	908	893	45	270	100	630	1	1	45460231	409	-7.63	1.10	12	0.06	-118.00	818.00	2250	20230803	-60.00	883	20240731	1.93	1676	-46.30	20240102	883	1.93	20240731	2250	-60.00	20230803	883	1.93	20240731	1.26	N	222420	100	45 억	452472	N	N	N	N
8	20240731	101023	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	899	-4	5	-0.44	19776138	22243	134.91	883	903	883	1173	633	903	889.09	1.00	-294	920	911	905	896	890	908	893	45	270	100	630	1	1	45460231	409	-7.62	1.10	12	0.05	-118.00	818.00	2250	20230803	-60.04	883	20240731	1.81	1676	-46.36	20240102	883	1.81	20240731	2250	-60.04	20230803	883	1.81	20240731	1.26	N	222420	100	45 억	452472	N	N	N	N
9	20240731	091024	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	893	-10	5	-1.11	2599044	2939	17.83	883	902	883	1173	633	903	884.33	1.00	1568	920	911	905	896	890	908	893	45	270	100	630	1	1	45460231	406	-7.57	1.09	12	0.01	-118.00	818.00	2250	20230803	-60.31	883	20240731	1.13	1676	-46.72	20240102	883	1.13	20240731	2250	-60.31	20230803	883	1.13	20240731	1.26	N	222420	100	45 억	452472	N	N	N	N
10	20240730	160957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	903	-2	5	-0.22	14906001	16482	43.94	905	914	899	1176	634	905	904.38	1.00	-3249	943	924	911	892	879	917	885	45	271	100	630	1	1	45460231	411	-7.65	1.10	12	0.04	-118.00	818.00	2250	20230803	-59.87	898	20240729	0.56	1676	-46.12	20240102	898	0.56	20240729	2250	-59.87	20230803	898	0.56	20240729	1.27	N	222420	100	45 억	455721	N	N	N	N
11	20240730	151017	57	100.00	KOSDAQ		비금속	N	N	N	N	N	903	-2	5	-0.22	14798547	16363	43.63	905	914	899	1176	634	905	904.39	1.00	-3170	943	924	911	892	879	917	885	45	271	100	630	1	1	45460231	411	-7.65	1.10	12	0.04	-118.00	818.00	2250	20230803	-59.87	898	20240729	0.56	1676	-46.12	20240102	898	0.56	20240729	2250	-59.87	20230803	898	0.56	20240729	1.27	N	222420	100	45 억	455721	N	N	N	N
12	20240730	141006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	905	0	3	0.00	12565304	13886	37.02	905	914	900	1176	634	905	904.89	1.00	-2029	943	924	911	892	879	917	885	45	271	100	630	1	1	45460231	411	-7.67	1.11	12	0.03	-118.00	818.00	2250	20230803	-59.78	898	20240729	0.78	1676	-46.00	20240102	898	0.78	20240729	2250	-59.78	20230803	898	0.78	20240729	1.27	N	222420	100	45 억	455721	N	N	N	N
13	20240730	131009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	905	0	3	0.00	10346340	11424	30.46	905	914	903	1176	634	905	905.67	1.00	-1888	943	924	911	892	879	917	885	45	271	100	630	1	1	45460231	411	-7.67	1.11	12	0.03	-118.00	818.00	2250	20230803	-59.78	898	20240729	0.78	1676	-46.00	20240102	898	0.78	20240729	2250	-59.78	20230803	898	0.78	20240729	1.27	N	222420	100	45 억	455721	N	N	N	N
14	20240730	121002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	905	0	3	0.00	9171838	10125	27.00	905	914	903	1176	634	905	905.86	1.00	-1310	943	924	911	892	879	917	885	45	271	100	630	1	1	45460231	411	-7.67	1.11	12	0.02	-118.00	818.00	2250	20230803	-59.78	898	20240729	0.78	1676	-46.00	20240102	898	0.78	20240729	2250	-59.78	20230803	898	0.78	20240729	1.27	N	222420	100	45 억	455721	N	N	N	N
15	20240730	111008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	907	2	2	0.22	8678874	9580	25.54	905	914	903	1176	634	905	905.94	1.00	-1072	943	924	911	892	879	917	885	45	271	100	630	1	1	45460231	412	-7.69	1.11	12	0.02	-118.00	818.00	2250	20230803	-59.69	898	20240729	1.00	1676	-45.88	20240102	898	1.00	20240729	2250	-59.69	20230803	898	1.00	20240729	1.27	N	222420	100	45 억	455721	N	N	N	N
16	20240730	101016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	906	1	2	0.11	8312844	9176	24.47	905	914	903	1176	634	905	905.93	1.00	-746	943	924	911	892	879	917	885	45	271	100	630	1	1	45460231	412	-7.68	1.11	12	0.02	-118.00	818.00	2250	20230803	-59.73	898	20240729	0.89	1676	-45.94	20240102	898	0.89	20240729	2250	-59.73	20230803	898	0.89	20240729	1.27	N	222420	100	45 억	455721	N	N	N	N
17	20240730	091021	57	100.00	KOSDAQ		비금속	N	N	N	N	N	910	5	2	0.55	2286970	2527	6.74	905	910	905	1176	634	905	905.01	1.00	-149	943	924	911	892	879	917	885	45	271	100	630	1	1	45460231	414	-7.71	1.11	12	0.01	-118.00	818.00	2250	20230803	-59.56	898	20240729	1.34	1676	-45.70	20240102	898	1.34	20240729	2250	-59.56	20230803	898	1.34	20240729	1.27	N	222420	100	45 억	455721	N	N	N	N
18	20240729	160956	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	905	-6	5	-0.66	34071751	37506	51.37	925	930	898	1184	638	911	908.44	1.01	-2334	943	926	913	896	883	935	905	45	273	100	630	1	1	45460231	411	-7.67	1.11	12	0.08	-118.00	818.00	2250	20230803	-59.78	898	20240729	0.78	1676	-46.00	20240102	898	0.78	20240729	2250	-59.78	20230803	898	0.78	20240729	1.27	N	222420	100	45 억	457968	N	N	N	N
19	20240729	151013	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	902	-9	5	-0.99	31912710	35116	48.10	925	930	898	1184	638	911	908.78	1.01	-2189	943	926	913	896	883	935	905	45	273	100	630	1	1	45460231	410	-7.64	1.10	12	0.08	-118.00	818.00	2250	20230803	-59.91	898	20240729	0.45	1676	-46.18	20240102	898	0.45	20240729	2250	-59.91	20230803	898	0.45	20240729	1.27	N	222420	100	45 억	457968	N	N	N	N
20	20240729	141018	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	903	-8	5	-0.88	31200747	34327	47.02	925	930	898	1184	638	911	908.93	1.01	-1439	943	926	913	896	883	935	905	45	273	100	630	1	1	45460231	411	-7.65	1.10	12	0.08	-118.00	818.00	2250	20230803	-59.87	898	20240729	0.56	1676	-46.12	20240102	898	0.56	20240729	2250	-59.87	20230803	898	0.56	20240729	1.27	N	222420	100	45 억	457968	N	N	N	N
21	20240729	131016	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	902	-9	5	-0.99	30017470	33013	45.22	925	930	898	1184	638	911	909.26	1.01	-931	943	926	913	896	883	935	905	45	273	100	630	1	1	45460231	410	-7.64	1.10	12	0.07	-118.00	818.00	2250	20230803	-59.91	898	20240729	0.45	1676	-46.18	20240102	898	0.45	20240729	2250	-59.91	20230803	898	0.45	20240729	1.27	N	222420	100	45 억	457968	N	N	N	N
22	20240729	121014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	902	-9	5	-0.99	23495650	25784	35.32	925	930	902	1184	638	911	911.25	1.01	-703	943	926	913	896	883	935	905	45	273	100	630	1	1	45460231	410	-7.64	1.10	12	0.06	-118.00	818.00	2250	20230803	-59.91	900	20240726	0.22	1676	-46.18	20240102	900	0.22	20240726	2250	-59.91	20230803	900	0.22	20240726	1.27	N	222420	100	45 억	457968	N	N	N	N
23	20240729	111004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	915	4	2	0.44	10660919	11595	15.88	925	930	902	1184	638	911	919.44	1.01	-550	943	926	913	896	883	935	905	45	273	100	630	1	1	45460231	416	-7.75	1.12	12	0.03	-118.00	818.00	2250	20230803	-59.33	900	20240726	1.67	1676	-45.41	20240102	900	1.67	20240726	2250	-59.33	20230803	900	1.67	20240726	1.27	N	222420	100	45 억	457968	N	N	N	N
24	20240729	101002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	911	0	3	0.00	8584205	9302	12.74	925	930	910	1184	638	911	922.83	1.01	-531	943	926	913	896	883	935	905	45	273	100	630	1	1	45460231	414	-7.72	1.11	12	0.02	-118.00	818.00	2250	20230803	-59.51	900	20240726	1.22	1676	-45.64	20240102	900	1.22	20240726	2250	-59.51	20230803	900	1.22	20240726	1.27	N	222420	100	45 억	457968	N	N	N	N
25	20240729	091001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	930	19	2	2.09	6194271	6696	9.17	925	930	925	1184	638	911	925.07	1.01	-626	943	926	913	896	883	935	905	45	273	100	630	1	1	45460231	423	-7.88	1.14	12	0.01	-118.00	818.00	2250	20230803	-58.67	900	20240726	3.33	1676	-44.51	20240102	900	3.33	20240726	2250	-58.67	20230803	900	3.33	20240726	1.27	N	222420	100	45 억	457968	N	N	N	N
26	20240726	160946	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	911	-19	5	-2.04	62380677	68410	271.23	908	930	900	1209	651	930	911.87	1.01	-2771	956	943	932	919	908	937	913	45	279	100	650	1	1	45460231	414	-7.72	1.11	12	0.15	-118.00	818.00	2250	20230803	-59.51	900	20240726	1.22	1676	-45.64	20240102	900	1.22	20240726	2250	-59.51	20230803	900	1.22	20240726	1.28	N	222420	100	45 억	460739	N	N	N	N
27	20240726	150956	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	919	-11	5	-1.18	53916755	59132	234.45	908	930	900	1209	651	930	911.80	1.01	-2589	956	943	932	919	908	937	913	45	279	100	650	1	1	45460231	418	-7.79	1.12	12	0.13	-118.00	818.00	2250	20230803	-59.16	900	20240726	2.11	1676	-45.17	20240102	900	2.11	20240726	2250	-59.16	20230803	900	2.11	20240726	1.28	N	222420	100	45 억	460739	N	N	N	N
28	20240726	140956	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	917	-13	5	-1.40	43309891	47580	188.64	908	930	900	1209	651	930	910.25	1.01	-2287	956	943	932	919	908	937	913	45	279	100	650	1	1	45460231	417	-7.77	1.12	12	0.10	-118.00	818.00	2250	20230803	-59.24	900	20240726	1.89	1676	-45.29	20240102	900	1.89	20240726	2250	-59.24	20230803	900	1.89	20240726	1.28	N	222420	100	45 억	460739	N	N	N	N
29	20240726	130957	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	916	-14	5	-1.51	41639052	45752	181.40	908	930	900	1209	651	930	910.10	1.01	-1699	956	943	932	919	908	937	913	45	279	100	650	1	1	45460231	416	-7.76	1.12	12	0.10	-118.00	818.00	2250	20230803	-59.29	900	20240726	1.78	1676	-45.35	20240102	900	1.78	20240726	2250	-59.29	20230803	900	1.78	20240726	1.28	N	222420	100	45 억	460739	N	N	N	N
30	20240726	121002	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	923	-7	5	-0.75	38781095	42619	168.98	908	930	900	1209	651	930	909.95	1.01	-1809	956	943	932	919	908	937	913	45	279	100	650	1	1	45460231	420	-7.82	1.13	12	0.09	-118.00	818.00	2250	20230803	-58.98	900	20240726	2.56	1676	-44.93	20240102	900	2.56	20240726	2250	-58.98	20230803	900	2.56	20240726	1.28	N	222420	100	45 억	460739	N	N	N	N
31	20240726	111002	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	912	-18	5	-1.94	29042826	31990	126.83	908	920	900	1209	651	930	907.87	1.01	-812	956	943	932	919	908	937	913	45	279	100	650	1	1	45460231	415	-7.73	1.11	12	0.07	-118.00	818.00	2250	20230803	-59.47	900	20240726	1.33	1676	-45.58	20240102	900	1.33	20240726	2250	-59.47	20230803	900	1.33	20240726	1.28	N	222420	100	45 억	460739	N	N	N	N
32	20240726	100955	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	916	-14	5	-1.51	24719512	27256	108.06	908	920	900	1209	651	930	906.94	1.01	-765	956	943	932	919	908	937	913	45	279	100	650	1	1	45460231	416	-7.76	1.12	12	0.06	-118.00	818.00	2250	20230803	-59.29	900	20240726	1.78	1676	-45.35	20240102	900	1.78	20240726	2250	-59.29	20230803	900	1.78	20240726	1.28	N	222420	100	45 억	460739	N	N	N	N
33	20240726	090953	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	912	-18	5	-1.94	13095880	14406	57.12	908	920	908	1209	651	930	909.06	1.01	-590	956	943	932	919	908	937	913	45	279	100	650	1	1	45460231	415	-7.73	1.11	12	0.03	-118.00	818.00	2250	20230803	-59.47	908	20240726	0.44	1676	-45.58	20240102	908	0.44	20240726	2250	-59.47	20230803	908	0.44	20240726	1.28	N	222420	100	45 억	460739	N	N	N	N
34	20240725	160952	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	930	-15	5	-1.59	23409110	25060	43.37	945	945	921	1228	662	945	934.12	1.02	-3161	965	955	949	939	933	952	936	45	283	100	660	1	1	45460231	423	-7.88	1.14	12	0.06	-118.00	818.00	2250	20230803	-58.67	921	20240725	0.98	1676	-44.51	20240102	921	0.98	20240725	2250	-58.67	20230803	921	0.98	20240725	1.27	N	222420	100	45 억	463900	N	N	N	N
35	20240725	151006	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	936	-9	5	-0.95	22061156	23611	40.86	945	945	921	1228	662	945	934.36	1.02	-1913	965	955	949	939	933	952	936	45	283	100	660	1	1	45460231	426	-7.93	1.14	12	0.05	-118.00	818.00	2250	20230803	-58.40	921	20240725	1.63	1676	-44.15	20240102	921	1.63	20240725	2250	-58.40	20230803	921	1.63	20240725	1.27	N	222420	100	45 억	463900	N	N	N	N
36	20240725	141000	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	936	-9	5	-0.95	19634672	21018	36.37	945	945	921	1228	662	945	934.18	1.02	-1816	965	955	949	939	933	952	936	45	283	100	660	1	1	45460231	426	-7.93	1.14	12	0.05	-118.00	818.00	2250	20230803	-58.40	921	20240725	1.63	1676	-44.15	20240102	921	1.63	20240725	2250	-58.40	20230803	921	1.63	20240725	1.27	N	222420	100	45 억	463900	N	N	N	N
37	20240725	130954	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	930	-15	5	-1.59	18393322	19690	34.07	945	945	921	1228	662	945	934.15	1.02	-1118	965	955	949	939	933	952	936	45	283	100	660	1	1	45460231	423	-7.88	1.14	12	0.04	-118.00	818.00	2250	20230803	-58.67	921	20240725	0.98	1676	-44.51	20240102	921	0.98	20240725	2250	-58.67	20230803	921	0.98	20240725	1.27	N	222420	100	45 억	463900	N	N	N	N
38	20240725	121000	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	936	-9	5	-0.95	16902474	18087	31.30	945	945	921	1228	662	945	934.51	1.02	-1130	965	955	949	939	933	952	936	45	283	100	660	1	1	45460231	426	-7.93	1.14	12	0.04	-118.00	818.00	2250	20230803	-58.40	921	20240725	1.63	1676	-44.15	20240102	921	1.63	20240725	2250	-58.40	20230803	921	1.63	20240725	1.27	N	222420	100	45 억	463900	N	N	N	N
39	20240725	110957	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	940	-5	5	-0.53	16528745	17688	30.61	945	945	921	1228	662	945	934.46	1.02	-1164	965	955	949	939	933	952	936	45	283	100	660	1	1	45460231	427	-7.97	1.15	12	0.04	-118.00	818.00	2250	20230803	-58.22	921	20240725	2.06	1676	-43.91	20240102	921	2.06	20240725	2250	-58.22	20230803	921	2.06	20240725	1.27	N	222420	100	45 억	463900	N	N	N	N
40	20240725	100952	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	937	-8	5	-0.85	11756426	12546	21.71	945	945	930	1228	662	945	937.07	1.02	-719	965	955	949	939	933	952	936	45	283	100	660	1	1	45460231	426	-7.94	1.15	12	0.03	-118.00	818.00	2250	20230803	-58.36	930	20240725	0.75	1676	-44.09	20240102	930	0.75	20240725	2250	-58.36	20230803	930	0.75	20240725	1.27	N	222420	100	45 억	463900	N	N	N	N
41	20240725	090946	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	937	-8	5	-0.85	2701694	2888	5.00	945	945	930	1228	662	945	935.49	1.02	1062	965	955	949	939	933	952	936	45	283	100	660	1	1	45460231	426	-7.94	1.15	12	0.01	-118.00	818.00	2250	20230803	-58.36	930	20240725	0.75	1676	-44.09	20240102	930	0.75	20240725	2250	-58.36	20230803	930	0.75	20240725	1.27	N	222420	100	45 억	463900	N	N	N	N
42	20240724	160947	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	945	-14	5	-1.46	54794001	57720	396.24	959	959	943	1246	672	959	949.31	1.02	-1102	984	971	964	951	944	968	948	45	287	100	670	1	1	45460231	430	-8.01	1.16	12	0.13	-118.00	818.00	2250	20230803	-58.00	943	20240724	0.21	1676	-43.62	20240102	943	0.21	20240724	2250	-58.00	20230803	943	0.21	20240724	1.27	N	222420	100	45 억	464927	N	N	N	N
43	20240724	151002	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	952	-7	5	-0.73	49398713	52012	357.05	959	959	943	1246	672	959	949.76	1.02	-700	984	971	964	951	944	968	948	45	287	100	670	1	1	45460231	433	-8.07	1.16	12	0.11	-118.00	818.00	2250	20230803	-57.69	943	20240724	0.95	1676	-43.20	20240102	943	0.95	20240724	2250	-57.69	20230803	943	0.95	20240724	1.27	N	222420	100	45 억	464927	N	N	N	N
44	20240724	140956	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	953	-6	5	-0.63	47168548	49662	340.92	959	959	943	1246	672	959	949.79	1.02	-407	984	971	964	951	944	968	948	45	287	100	670	1	1	45460231	433	-8.08	1.17	12	0.11	-118.00	818.00	2250	20230803	-57.64	943	20240724	1.06	1676	-43.14	20240102	943	1.06	20240724	2250	-57.64	20230803	943	1.06	20240724	1.27	N	222420	100	45 억	464927	N	N	N	N
45	20240724	131001	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	953	-6	5	-0.63	46715187	49186	337.65	959	959	943	1246	672	959	949.77	1.02	-367	984	971	964	951	944	968	948	45	287	100	670	1	1	45460231	433	-8.08	1.17	12	0.11	-118.00	818.00	2250	20230803	-57.64	943	20240724	1.06	1676	-43.14	20240102	943	1.06	20240724	2250	-57.64	20230803	943	1.06	20240724	1.27	N	222420	100	45 억	464927	N	N	N	N
46	20240724	120959	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	947	-12	5	-1.25	45171971	47562	326.51	959	959	943	1246	672	959	949.75	1.02	536	984	971	964	951	944	968	948	45	287	100	670	1	1	45460231	431	-8.03	1.16	12	0.10	-118.00	818.00	2250	20230803	-57.91	943	20240724	0.42	1676	-43.50	20240102	943	0.42	20240724	2250	-57.91	20230803	943	0.42	20240724	1.27	N	222420	100	45 억	464927	N	N	N	N
47	20240724	110956	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	948	-11	5	-1.15	35934014	37796	259.46	959	959	943	1246	672	959	950.74	1.02	344	984	971	964	951	944	968	948	45	287	100	670	1	1	45460231	431	-8.03	1.16	12	0.08	-118.00	818.00	2250	20230803	-57.87	943	20240724	0.53	1676	-43.44	20240102	943	0.53	20240724	2250	-57.87	20230803	943	0.53	20240724	1.27	N	222420	100	45 억	464927	N	N	N	N
48	20240724	101023	57	100.00	KOSDAQ		비금속	N	N	N	N	N	954	-5	5	-0.52	17837900	18756	128.76	959	959	945	1246	672	959	951.05	1.02	-949	984	971	964	951	944	968	948	45	287	100	670	1	1	45460231	434	-8.08	1.17	12	0.04	-118.00	818.00	2250	20230803	-57.60	943	20240708	1.17	1676	-43.08	20240102	943	1.17	20240708	2250	-57.60	20230803	943	1.17	20240708	1.27	N	222420	100	45 억	464927	N	N	N	N
49	20240724	090948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	951	-8	5	-0.83	1594925	1672	11.48	959	959	951	1246	672	959	953.90	1.02	-53	984	971	964	951	944	968	948	45	287	100	670	1	1	45460231	432	-8.06	1.16	12	0.00	-118.00	818.00	2250	20230803	-57.73	943	20240708	0.85	1676	-43.26	20240102	943	0.85	20240708	2250	-57.73	20230803	943	0.85	20240708	1.27	N	222420	100	45 억	464927	N	N	N	N
50	20240723	160942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	959	-18	5	-1.84	14010443	14547	61.47	975	977	957	1270	684	977	963.12	1.03	-2564	993	984	977	968	961	981	965	45	293	100	680	1	1	45460231	436	-8.13	1.17	12	0.03	-118.00	818.00	2250	20230803	-57.38	943	20240708	1.70	1676	-42.78	20240102	943	1.70	20240708	2250	-57.38	20230803	943	1.70	20240708	1.27	N	222420	100	45 억	467491	N	N	N	N
51	20240723	151004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	964	-13	5	-1.33	12367665	12834	54.23	975	977	957	1270	684	977	963.66	1.03	-2541	993	984	977	968	961	981	965	45	293	100	680	1	1	45460231	438	-8.17	1.18	12	0.03	-118.00	818.00	2250	20230803	-57.16	943	20240708	2.23	1676	-42.48	20240102	943	2.23	20240708	2250	-57.16	20230803	943	2.23	20240708	1.27	N	222420	100	45 억	467491	N	N	N	N
52	20240723	140945	57	100.00	KOSDAQ		비금속	N	N	N	N	N	967	-10	5	-1.02	11116935	11541	48.77	975	977	957	1270	684	977	963.26	1.03	-2071	993	984	977	968	961	981	965	45	293	100	680	1	1	45460231	440	-8.19	1.18	12	0.03	-118.00	818.00	2250	20230803	-57.02	943	20240708	2.55	1676	-42.30	20240102	943	2.55	20240708	2250	-57.02	20230803	943	2.55	20240708	1.27	N	222420	100	45 억	467491	N	N	N	N
53	20240723	130941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	957	-20	5	-2.05	10892162	11308	47.78	975	977	957	1270	684	977	963.23	1.03	-2058	993	984	977	968	961	981	965	45	293	100	680	1	1	45460231	435	-8.11	1.17	12	0.02	-118.00	818.00	2250	20230803	-57.47	943	20240708	1.48	1676	-42.90	20240102	943	1.48	20240708	2250	-57.47	20230803	943	1.48	20240708	1.27	N	222420	100	45 억	467491	N	N	N	N
54	20240723	120948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	964	-13	5	-1.33	6905134	7159	30.25	975	977	958	1270	684	977	964.54	1.03	-988	993	984	977	968	961	981	965	45	293	100	680	1	1	45460231	438	-8.17	1.18	12	0.02	-118.00	818.00	2250	20230803	-57.16	943	20240708	2.23	1676	-42.48	20240102	943	2.23	20240708	2250	-57.16	20230803	943	2.23	20240708	1.27	N	222420	100	45 억	467491	N	N	N	N
55	20240723	110947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	967	-10	5	-1.02	2604133	2682	11.33	975	977	958	1270	684	977	970.97	1.03	-183	993	984	977	968	961	981	965	45	293	100	680	1	1	45460231	440	-8.19	1.18	12	0.01	-118.00	818.00	2250	20230803	-57.02	943	20240708	2.55	1676	-42.30	20240102	943	2.55	20240708	2250	-57.02	20230803	943	2.55	20240708	1.27	N	222420	100	45 억	467491	N	N	N	N
56	20240723	100943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	976	-1	5	-0.10	1800493	1849	7.81	975	977	970	1270	684	977	973.77	1.03	-32	993	984	977	968	961	981	965	45	293	100	680	1	1	45460231	444	-8.27	1.19	12	0.00	-118.00	818.00	2250	20230803	-56.62	943	20240708	3.50	1676	-41.77	20240102	943	3.50	20240708	2250	-56.62	20230803	943	3.50	20240708	1.27	N	222420	100	45 억	467491	N	N	N	N
57	20240723	090953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	977	0	3	0.00	244178	250	1.06	975	977	975	1270	684	977	976.71	1.03	-5	993	984	977	968	961	981	965	45	293	100	680	1	1	45460231	444	-8.28	1.19	12	0.00	-118.00	818.00	2250	20230803	-56.58	943	20240708	3.61	1676	-41.71	20240102	943	3.61	20240708	2250	-56.58	20230803	943	3.61	20240708	1.27	N	222420	100	45 억	467491	N	N	N	N
58	20240722	160937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	977	-9	5	-0.91	23037387	23600	81.82	980	986	970	1281	691	986	976.16	1.03	-2311	1004	994	988	978	972	992	976	45	295	100	690	1	1	45460231	444	-8.28	1.19	12	0.05	-118.00	818.00	2250	20230803	-56.58	943	20240708	3.61	1676	-41.71	20240102	943	3.61	20240708	2250	-56.58	20230803	943	3.61	20240708	1.27	N	222420	100	45 억	469802	N	N	N	N
59	20240722	150945	57	100.00	KOSDAQ		비금속	N	N	N	N	N	971	-15	5	-1.52	22778610	23334	80.89	980	986	970	1281	691	986	976.20	1.03	-2097	1004	994	988	978	972	992	976	45	295	100	690	1	1	45460231	441	-8.23	1.19	12	0.05	-118.00	818.00	2250	20230803	-56.84	943	20240708	2.97	1676	-42.06	20240102	943	2.97	20240708	2250	-56.84	20230803	943	2.97	20240708	1.27	N	222420	100	45 억	469802	N	N	N	N
60	20240722	140952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	974	-12	5	-1.22	15252376	15606	54.10	980	986	973	1281	691	986	977.34	1.03	-1600	1004	994	988	978	972	992	976	45	295	100	690	1	1	45460231	443	-8.25	1.19	12	0.03	-118.00	818.00	2250	20230803	-56.71	943	20240708	3.29	1676	-41.89	20240102	943	3.29	20240708	2250	-56.71	20230803	943	3.29	20240708	1.27	N	222420	100	45 억	469802	N	N	N	N
61	20240722	130947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	974	-12	5	-1.22	12373443	12650	43.86	980	986	974	1281	691	986	978.14	1.03	-1379	1004	994	988	978	972	992	976	45	295	100	690	1	1	45460231	443	-8.25	1.19	12	0.03	-118.00	818.00	2250	20230803	-56.71	943	20240708	3.29	1676	-41.89	20240102	943	3.29	20240708	2250	-56.71	20230803	943	3.29	20240708	1.27	N	222420	100	45 억	469802	N	N	N	N
62	20240722	120944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	978	-8	5	-0.81	6936502	7074	24.52	980	986	976	1281	691	986	980.56	1.03	-1076	1004	994	988	978	972	992	976	45	295	100	690	1	1	45460231	445	-8.29	1.20	12	0.02	-118.00	818.00	2250	20230803	-56.53	943	20240708	3.71	1676	-41.65	20240102	943	3.71	20240708	2250	-56.53	20230803	943	3.71	20240708	1.27	N	222420	100	45 억	469802	N	N	N	N
63	20240722	110944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	982	-4	5	-0.41	6249005	6370	22.08	980	986	976	1281	691	986	981.01	1.03	-1002	1004	994	988	978	972	992	976	45	295	100	690	1	1	45460231	446	-8.32	1.20	12	0.01	-118.00	818.00	2250	20230803	-56.36	943	20240708	4.14	1676	-41.41	20240102	943	4.14	20240708	2250	-56.36	20230803	943	4.14	20240708	1.27	N	222420	100	45 억	469802	N	N	N	N
64	20240722	100944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	982	-4	5	-0.41	3510686	3578	12.40	980	986	978	1281	691	986	981.19	1.03	0	1004	994	988	978	972	992	976	45	295	100	690	1	1	45460231	446	-8.32	1.20	12	0.01	-118.00	818.00	2250	20230803	-56.36	943	20240708	4.14	1676	-41.41	20240102	943	4.14	20240708	2250	-56.36	20230803	943	4.14	20240708	1.27	N	222420	100	45 억	469802	N	N	N	N
65	20240722	090947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	984	-2	5	-0.20	1582184	1611	5.59	980	986	980	1281	691	986	982.11	1.03	0	1004	994	988	978	972	992	976	45	295	100	690	1	1	45460231	447	-8.34	1.20	12	0.00	-118.00	818.00	2250	20230803	-56.27	943	20240708	4.35	1676	-41.29	20240102	943	4.35	20240708	2250	-56.27	20230803	943	4.35	20240708	1.27	N	222420	100	45 억	469802	N	N	N	N
66	20240719	160919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	986	-3	5	-0.30	28534479	28842	110.51	990	998	982	1285	693	989	989.34	1.04	-2935	1003	995	981	973	959	1000	978	45	296	100	690	1	1	45460231	448	-8.36	1.21	12	0.06	-118.00	818.00	2250	20230803	-56.18	943	20240708	4.56	1676	-41.17	20240102	943	4.56	20240708	2250	-56.18	20230803	943	4.56	20240708	1.27	N	222420	100	45 억	472737	N	N	N	N
67	20240719	150930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	992	3	2	0.30	28168680	28471	109.09	990	998	982	1285	693	989	989.38	1.04	-2893	1003	995	981	973	959	1000	978	45	296	100	690	1	1	45460231	451	-8.41	1.21	12	0.06	-118.00	818.00	2250	20230803	-55.91	943	20240708	5.20	1676	-40.81	20240102	943	5.20	20240708	2250	-55.91	20230803	943	5.20	20240708	1.27	N	222420	100	45 억	472737	N	N	N	N
68	20240719	140931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	994	5	2	0.51	26054177	26345	100.94	990	998	982	1285	693	989	988.96	1.04	-2377	1003	995	981	973	959	1000	978	45	296	100	690	1	1	45460231	452	-8.42	1.22	12	0.06	-118.00	818.00	2250	20230803	-55.82	943	20240708	5.41	1676	-40.69	20240102	943	5.41	20240708	2250	-55.82	20230803	943	5.41	20240708	1.27	N	222420	100	45 억	472737	N	N	N	N
69	20240719	130922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	988	-1	5	-0.10	15659981	15826	60.64	990	998	982	1285	693	989	989.51	1.04	-1969	1003	995	981	973	959	1000	978	45	296	100	690	1	1	45460231	449	-8.37	1.21	12	0.03	-118.00	818.00	2250	20230803	-56.09	943	20240708	4.77	1676	-41.05	20240102	943	4.77	20240708	2250	-56.09	20230803	943	4.77	20240708	1.27	N	222420	100	45 억	472737	N	N	N	N
70	20240719	120923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	989	0	3	0.00	11905677	12016	46.04	990	998	982	1285	693	989	990.82	1.04	-720	1003	995	981	973	959	1000	978	45	296	100	690	1	1	45460231	450	-8.38	1.21	12	0.03	-118.00	818.00	2250	20230803	-56.04	943	20240708	4.88	1676	-40.99	20240102	943	4.88	20240708	2250	-56.04	20230803	943	4.88	20240708	1.27	N	222420	100	45 억	472737	N	N	N	N
71	20240719	110932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	987	-2	5	-0.20	11399672	11503	44.07	990	998	982	1285	693	989	991.02	1.04	-549	1003	995	981	973	959	1000	978	45	296	100	690	1	1	45460231	449	-8.36	1.21	12	0.03	-118.00	818.00	2250	20230803	-56.13	943	20240708	4.67	1676	-41.11	20240102	943	4.67	20240708	2250	-56.13	20230803	943	4.67	20240708	1.27	N	222420	100	45 억	472737	N	N	N	N
72	20240719	100900	57	100.00	KOSDAQ		비금속	N	N	N	N	N	990	1	2	0.10	9861195	9948	38.12	990	998	982	1285	693	989	991.27	1.04	-548	1003	995	981	973	959	1000	978	45	296	100	690	1	1	45460231	450	-8.39	1.21	12	0.02	-118.00	818.00	2250	20230803	-56.00	943	20240708	4.98	1676	-40.93	20240102	943	4.98	20240708	2250	-56.00	20230803	943	4.98	20240708	1.27	N	222420	100	45 억	472737	N	N	N	N
73	20240719	090936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	990	1	2	0.10	893140	907	3.48	990	992	982	1285	693	989	984.72	1.04	-28	1003	995	981	973	959	1000	978	45	296	100	690	1	1	45460231	450	-8.39	1.21	12	0.00	-118.00	818.00	2250	20230803	-56.00	943	20240708	4.98	1676	-40.93	20240102	943	4.98	20240708	2250	-56.00	20230803	943	4.98	20240708	1.27	N	222420	100	45 억	472737	N	N	N	N
74	20240718	160913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	989	5	2	0.51	25590209	26041	58.40	984	989	967	1279	689	984	982.69	1.04	-2277	992	987	979	974	966	990	977	45	295	100	680	1	1	45460231	450	-8.38	1.21	12	0.06	-118.00	818.00	2250	20230803	-56.04	943	20240708	4.88	1676	-40.99	20240102	943	4.88	20240708	2250	-56.04	20230803	943	4.88	20240708	1.27	N	222420	100	45 억	475014	N	N	N	N
75	20240718	150923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	977	-7	5	-0.71	23377982	23804	53.39	984	989	967	1279	689	984	982.10	1.04	-2264	992	987	979	974	966	990	977	45	295	100	680	1	1	45460231	444	-8.28	1.19	12	0.05	-118.00	818.00	2250	20230803	-56.58	943	20240708	3.61	1676	-41.71	20240102	943	3.61	20240708	2250	-56.58	20230803	943	3.61	20240708	1.27	N	222420	100	45 억	475014	N	N	N	N
76	20240718	140915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	978	-6	5	-0.61	16889648	17160	38.49	984	989	978	1279	689	984	984.25	1.04	-930	992	987	979	974	966	990	977	45	295	100	680	1	1	45460231	445	-8.29	1.20	12	0.04	-118.00	818.00	2250	20230803	-56.53	943	20240708	3.71	1676	-41.65	20240102	943	3.71	20240708	2250	-56.53	20230803	943	3.71	20240708	1.27	N	222420	100	45 억	475014	N	N	N	N
77	20240718	130917	57	100.00	KOSDAQ		비금속	N	N	N	N	N	983	-1	5	-0.10	13604765	13804	30.96	984	989	981	1279	689	984	985.57	1.04	-405	992	987	979	974	966	990	977	45	295	100	680	1	1	45460231	447	-8.33	1.20	12	0.03	-118.00	818.00	2250	20230803	-56.31	943	20240708	4.24	1676	-41.35	20240102	943	4.24	20240708	2250	-56.31	20230803	943	4.24	20240708	1.27	N	222420	100	45 억	475014	N	N	N	N
78	20240718	120917	57	100.00	KOSDAQ		비금속	N	N	N	N	N	987	3	2	0.30	11045177	11199	25.12	984	989	981	1279	689	984	986.26	1.04	474	992	987	979	974	966	990	977	45	295	100	680	1	1	45460231	449	-8.36	1.21	12	0.02	-118.00	818.00	2250	20230803	-56.13	943	20240708	4.67	1676	-41.11	20240102	943	4.67	20240708	2250	-56.13	20230803	943	4.67	20240708	1.27	N	222420	100	45 억	475014	N	N	N	N
79	20240718	110925	57	100.00	KOSDAQ		비금속	N	N	N	N	N	982	-2	5	-0.20	10757315	10906	24.46	984	989	981	1279	689	984	986.37	1.04	423	992	987	979	974	966	990	977	45	295	100	680	1	1	45460231	446	-8.32	1.20	12	0.02	-118.00	818.00	2250	20230803	-56.36	943	20240708	4.14	1676	-41.41	20240102	943	4.14	20240708	2250	-56.36	20230803	943	4.14	20240708	1.27	N	222420	100	45 억	475014	N	N	N	N
80	20240718	100925	57	100.00	KOSDAQ		비금속	N	N	N	N	N	989	5	2	0.51	9929052	10065	22.57	984	989	981	1279	689	984	986.49	1.04	419	992	987	979	974	966	990	977	45	295	100	680	1	1	45460231	450	-8.38	1.21	12	0.02	-118.00	818.00	2250	20230803	-56.04	943	20240708	4.88	1676	-40.99	20240102	943	4.88	20240708	2250	-56.04	20230803	943	4.88	20240708	1.27	N	222420	100	45 억	475014	N	N	N	N
81	20240718	090924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	986	2	2	0.20	1492224	1515	3.40	984	986	984	1279	689	984	984.97	1.04	-143	992	987	979	974	966	990	977	45	295	100	680	1	1	45460231	448	-8.36	1.21	12	0.00	-118.00	818.00	2250	20230803	-56.18	943	20240708	4.56	1676	-41.17	20240102	943	4.56	20240708	2250	-56.18	20230803	943	4.56	20240708	1.27	N	222420	100	45 억	475014	N	N	N	N
82	20240717	161003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	984	8	2	0.82	43683873	44586	69.45	979	984	971	1268	684	976	979.77	1.05	-2959	992	983	970	961	948	988	966	45	292	100	680	1	1	45460231	447	-8.34	1.20	12	0.10	-118.00	818.00	2250	20230803	-56.27	943	20240708	4.35	1676	-41.29	20240102	943	4.35	20240708	2250	-56.27	20230803	943	4.35	20240708	1.28	N	222420	100	45 억	477973	N	N	N	N
83	20240717	151009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	983	7	2	0.72	39630793	40466	63.03	979	984	971	1268	684	976	979.36	1.05	-2950	992	983	970	961	948	988	966	45	292	100	680	1	1	45460231	447	-8.33	1.20	12	0.09	-118.00	818.00	2250	20230803	-56.31	943	20240708	4.24	1676	-41.35	20240102	943	4.24	20240708	2250	-56.31	20230803	943	4.24	20240708	1.28	N	222420	100	45 억	477973	N	N	N	N
84	20240717	141005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	981	5	2	0.51	27406058	27993	43.60	979	984	974	1268	684	976	979.03	1.05	-1622	992	983	970	961	948	988	966	45	292	100	680	1	1	45460231	446	-8.31	1.20	12	0.06	-118.00	818.00	2250	20230803	-56.40	943	20240708	4.03	1676	-41.47	20240102	943	4.03	20240708	2250	-56.40	20230803	943	4.03	20240708	1.28	N	222420	100	45 억	477973	N	N	N	N
85	20240717	131004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	981	5	2	0.51	23525775	24044	37.45	979	982	974	1268	684	976	978.45	1.05	-1256	992	983	970	961	948	988	966	45	292	100	680	1	1	45460231	446	-8.31	1.20	12	0.05	-118.00	818.00	2250	20230803	-56.40	943	20240708	4.03	1676	-41.47	20240102	943	4.03	20240708	2250	-56.40	20230803	943	4.03	20240708	1.28	N	222420	100	45 억	477973	N	N	N	N
86	20240717	121006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	981	5	2	0.51	21582639	22059	34.36	979	982	974	1268	684	976	978.41	1.05	-638	992	983	970	961	948	988	966	45	292	100	680	1	1	45460231	446	-8.31	1.20	12	0.05	-118.00	818.00	2250	20230803	-56.40	943	20240708	4.03	1676	-41.47	20240102	943	4.03	20240708	2250	-56.40	20230803	943	4.03	20240708	1.28	N	222420	100	45 억	477973	N	N	N	N
87	20240717	111006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	980	4	2	0.41	15517762	15868	24.72	979	980	974	1268	684	976	977.93	1.05	-123	992	983	970	961	948	988	966	45	292	100	680	1	1	45460231	446	-8.31	1.20	12	0.03	-118.00	818.00	2250	20230803	-56.44	943	20240708	3.92	1676	-41.53	20240102	943	3.92	20240708	2250	-56.44	20230803	943	3.92	20240708	1.28	N	222420	100	45 억	477973	N	N	N	N
88	20240717	101006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	979	3	2	0.31	6153383	6295	9.81	979	979	974	1268	684	976	977.50	1.05	-30	992	983	970	961	948	988	966	45	292	100	680	1	1	45460231	445	-8.30	1.20	12	0.01	-118.00	818.00	2250	20230803	-56.49	943	20240708	3.82	1676	-41.59	20240102	943	3.82	20240708	2250	-56.49	20230803	943	3.82	20240708	1.28	N	222420	100	45 억	477973	N	N	N	N
89	20240717	090813	57	100.00	KOSDAQ		비금속	N	N	N	N	N	977	1	2	0.10	1127595	1153	1.80	979	979	977	1268	684	976	977.97	1.05	0	992	983	970	961	948	988	966	45	292	100	680	1	1	45460231	444	-8.28	1.19	12	0.00	-118.00	818.00	2250	20230803	-56.58	943	20240708	3.61	1676	-41.71	20240102	943	3.61	20240708	2250	-56.58	20230803	943	3.61	20240708	1.28	N	222420	100	45 억	477973	N	N	N	N
90	20240716	161007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	976	15	2	1.56	61768729	64109	226.30	959	979	957	1249	673	961	963.50	1.06	-4200	971	966	962	957	953	964	955	45	288	100	670	1	1	45460231	444	-8.27	1.19	12	0.14	-118.00	818.00	2250	20230803	-56.62	943	20240708	3.50	1676	-41.77	20240102	943	3.50	20240708	2250	-56.62	20230803	943	3.50	20240708	1.29	N	222420	100	45 억	482173	N	N	N	N
91	20240716	151018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	975	14	2	1.46	60546192	62855	221.88	959	979	957	1249	673	961	963.27	1.06	-4015	971	966	962	957	953	964	955	45	288	100	670	1	1	45460231	443	-8.26	1.19	12	0.14	-118.00	818.00	2250	20230803	-56.67	943	20240708	3.39	1676	-41.83	20240102	943	3.39	20240708	2250	-56.67	20230803	943	3.39	20240708	1.29	N	222420	100	45 억	482173	N	N	N	N
92	20240716	141014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	963	2	2	0.21	38762289	40411	142.65	959	963	957	1249	673	961	959.20	1.06	-1317	971	966	962	957	953	964	955	45	288	100	670	1	1	45460231	438	-8.16	1.18	12	0.09	-118.00	818.00	2250	20230803	-57.20	943	20240708	2.12	1676	-42.54	20240102	943	2.12	20240708	2250	-57.20	20230803	943	2.12	20240708	1.29	N	222420	100	45 억	482173	N	N	N	N
93	20240716	131013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	963	2	2	0.21	37574177	39175	138.29	959	963	957	1249	673	961	959.14	1.06	-1186	971	966	962	957	953	964	955	45	288	100	670	1	1	45460231	438	-8.16	1.18	12	0.09	-118.00	818.00	2250	20230803	-57.20	943	20240708	2.12	1676	-42.54	20240102	943	2.12	20240708	2250	-57.20	20230803	943	2.12	20240708	1.29	N	222420	100	45 억	482173	N	N	N	N
94	20240716	121011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	961	0	3	0.00	36442582	37998	134.13	959	963	957	1249	673	961	959.07	1.06	-510	971	966	962	957	953	964	955	45	288	100	670	1	1	45460231	437	-8.14	1.17	12	0.08	-118.00	818.00	2250	20230803	-57.29	943	20240708	1.91	1676	-42.66	20240102	943	1.91	20240708	2250	-57.29	20230803	943	1.91	20240708	1.29	N	222420	100	45 억	482173	N	N	N	N
95	20240716	111012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	960	-1	5	-0.10	34300485	35770	126.27	959	963	957	1249	673	961	958.92	1.06	-134	971	966	962	957	953	964	955	45	288	100	670	1	1	45460231	436	-8.14	1.17	12	0.08	-118.00	818.00	2250	20230803	-57.33	943	20240708	1.80	1676	-42.72	20240102	943	1.80	20240708	2250	-57.33	20230803	943	1.80	20240708	1.29	N	222420	100	45 억	482173	N	N	N	N
96	20240716	101013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	957	-4	5	-0.42	20899757	21794	76.93	959	963	957	1249	673	961	958.97	1.06	-106	971	966	962	957	953	964	955	45	288	100	670	1	1	45460231	435	-8.11	1.17	12	0.05	-118.00	818.00	2250	20230803	-57.47	943	20240708	1.48	1676	-42.90	20240102	943	1.48	20240708	2250	-57.47	20230803	943	1.48	20240708	1.29	N	222420	100	45 억	482173	N	N	N	N
97	20240716	091010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	959	-2	5	-0.21	2058561	2147	7.58	959	962	958	1249	673	961	958.81	1.06	-831	971	966	962	957	953	964	955	45	288	100	670	1	1	45460231	436	-8.13	1.17	12	0.00	-118.00	818.00	2250	20230803	-57.38	943	20240708	1.70	1676	-42.78	20240102	943	1.70	20240708	2250	-57.38	20230803	943	1.70	20240708	1.29	N	222420	100	45 억	482173	N	N	N	N
98	20240715	160955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	961	-4	5	-0.41	27178246	28286	97.22	965	967	958	1254	676	965	960.84	1.07	-2920	977	970	965	958	953	968	956	45	289	100	670	1	1	45460231	437	-8.14	1.17	12	0.06	-118.00	818.00	2250	20230803	-57.29	943	20240708	1.91	1676	-42.66	20240102	943	1.91	20240708	2250	-57.29	20230803	943	1.91	20240708	1.27	N	222420	100	45 억	485093	N	N	N	N
99	20240715	151003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	961	-4	5	-0.41	26806299	27898	95.89	965	967	958	1254	676	965	960.87	1.07	-2547	977	970	965	958	953	968	956	45	289	100	670	1	1	45460231	437	-8.14	1.17	12	0.06	-118.00	818.00	2250	20230803	-57.29	943	20240708	1.91	1676	-42.66	20240102	943	1.91	20240708	2250	-57.29	20230803	943	1.91	20240708	1.27	N	222420	100	45 억	485093	N	N	N	N
100	20240715	141000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	958	-7	5	-0.73	24753750	25757	88.53	965	967	958	1254	676	965	961.05	1.07	-2427	977	970	965	958	953	968	956	45	289	100	670	1	1	45460231	436	-8.12	1.17	12	0.06	-118.00	818.00	2250	20230803	-57.42	943	20240708	1.59	1676	-42.84	20240102	943	1.59	20240708	2250	-57.42	20230803	943	1.59	20240708	1.27	N	222420	100	45 억	485093	N	N	N	N
101	20240715	131002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	962	-3	5	-0.31	14258086	14817	50.93	965	967	958	1254	676	965	962.28	1.07	-2180	977	970	965	958	953	968	956	45	289	100	670	1	1	45460231	437	-8.15	1.18	12	0.03	-118.00	818.00	2250	20230803	-57.24	943	20240708	2.01	1676	-42.60	20240102	943	2.01	20240708	2250	-57.24	20230803	943	2.01	20240708	1.27	N	222420	100	45 억	485093	N	N	N	N
102	20240715	121001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	962	-3	5	-0.31	13646965	14182	48.75	965	967	958	1254	676	965	962.27	1.07	-1767	977	970	965	958	953	968	956	45	289	100	670	1	1	45460231	437	-8.15	1.18	12	0.03	-118.00	818.00	2250	20230803	-57.24	943	20240708	2.01	1676	-42.60	20240102	943	2.01	20240708	2250	-57.24	20230803	943	2.01	20240708	1.27	N	222420	100	45 억	485093	N	N	N	N
103	20240715	111001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	961	-4	5	-0.41	11600573	12050	41.42	965	967	959	1254	676	965	962.70	1.07	-1331	977	970	965	958	953	968	956	45	289	100	670	1	1	45460231	437	-8.14	1.17	12	0.03	-118.00	818.00	2250	20230803	-57.29	943	20240708	1.91	1676	-42.66	20240102	943	1.91	20240708	2250	-57.29	20230803	943	1.91	20240708	1.27	N	222420	100	45 억	485093	N	N	N	N
104	20240715	101000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	963	-2	5	-0.21	10955262	11380	39.11	965	967	959	1254	676	965	962.68	1.07	-1115	977	970	965	958	953	968	956	45	289	100	670	1	1	45460231	438	-8.16	1.18	12	0.03	-118.00	818.00	2250	20230803	-57.20	943	20240708	2.12	1676	-42.54	20240102	943	2.12	20240708	2250	-57.20	20230803	943	2.12	20240708	1.27	N	222420	100	45 억	485093	N	N	N	N
105	20240715	091002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	963	-2	5	-0.21	2510424	2608	8.96	965	965	961	1254	676	965	962.59	1.07	-963	977	970	965	958	953	968	956	45	289	100	670	1	1	45460231	438	-8.16	1.18	12	0.01	-118.00	818.00	2250	20230803	-57.20	943	20240708	2.12	1676	-42.54	20240102	943	2.12	20240708	2250	-57.20	20230803	943	2.12	20240708	1.27	N	222420	100	45 억	485093	N	N	N	N
106	20240712	160953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	965	-5	5	-0.52	28084287	29070	52.37	970	972	960	1261	679	970	966.09	1.07	-1930	984	976	966	958	948	981	963	45	291	100	670	1	1	45460231	439	-8.18	1.18	12	0.06	-118.00	818.00	2250	20230803	-57.11	943	20240708	2.33	1676	-42.42	20240102	943	2.33	20240708	2250	-57.11	20230803	943	2.33	20240708	1.23	N	222420	100	45 억	487023	N	N	N	N
107	20240712	151000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	963	-7	5	-0.72	22935068	23725	42.74	970	972	960	1261	679	970	966.70	1.07	-1668	984	976	966	958	948	981	963	45	291	100	670	1	1	45460231	438	-8.16	1.18	12	0.05	-118.00	818.00	2250	20230803	-57.20	943	20240708	2.12	1676	-42.54	20240102	943	2.12	20240708	2250	-57.20	20230803	943	2.12	20240708	1.23	N	222420	100	45 억	487023	N	N	N	N
108	20240712	141003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	965	-5	5	-0.52	21481171	22215	40.02	970	972	960	1261	679	970	966.97	1.07	-630	984	976	966	958	948	981	963	45	291	100	670	1	1	45460231	439	-8.18	1.18	12	0.05	-118.00	818.00	2250	20230803	-57.11	943	20240708	2.33	1676	-42.42	20240102	943	2.33	20240708	2250	-57.11	20230803	943	2.33	20240708	1.23	N	222420	100	45 억	487023	N	N	N	N
109	20240712	130956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	971	1	2	0.10	19120047	19769	35.62	970	972	960	1261	679	970	967.17	1.07	-630	984	976	966	958	948	981	963	45	291	100	670	1	1	45460231	441	-8.23	1.19	12	0.04	-118.00	818.00	2250	20230803	-56.84	943	20240708	2.97	1676	-42.06	20240102	943	2.97	20240708	2250	-56.84	20230803	943	2.97	20240708	1.23	N	222420	100	45 억	487023	N	N	N	N
110	20240712	120958	57	100.00	KOSDAQ		비금속	N	N	N	N	N	962	-8	5	-0.82	17144607	17732	31.95	970	972	960	1261	679	970	966.87	1.07	-31	984	976	966	958	948	981	963	45	291	100	670	1	1	45460231	437	-8.15	1.18	12	0.04	-118.00	818.00	2250	20230803	-57.24	943	20240708	2.01	1676	-42.60	20240102	943	2.01	20240708	2250	-57.24	20230803	943	2.01	20240708	1.23	N	222420	100	45 억	487023	N	N	N	N
111	20240712	110955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	970	0	3	0.00	15457063	15977	28.78	970	972	960	1261	679	970	967.46	1.07	632	984	976	966	958	948	981	963	45	291	100	670	1	1	45460231	441	-8.22	1.19	12	0.04	-118.00	818.00	2250	20230803	-56.89	943	20240708	2.86	1676	-42.12	20240102	943	2.86	20240708	2250	-56.89	20230803	943	2.86	20240708	1.23	N	222420	100	45 억	487023	N	N	N	N
112	20240712	100956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	964	-6	5	-0.62	13085538	13512	24.34	970	972	964	1261	679	970	968.44	1.07	443	984	976	966	958	948	981	963	45	291	100	670	1	1	45460231	438	-8.17	1.18	12	0.03	-118.00	818.00	2250	20230803	-57.16	943	20240708	2.23	1676	-42.48	20240102	943	2.23	20240708	2250	-57.16	20230803	943	2.23	20240708	1.23	N	222420	100	45 억	487023	N	N	N	N
113	20240712	090954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	970	0	3	0.00	6197330	6389	11.51	970	970	970	1261	679	970	970.00	1.07	0	984	976	966	958	948	981	963	45	291	100	670	1	1	45460231	441	-8.22	1.19	12	0.01	-118.00	818.00	2250	20230803	-56.89	943	20240708	2.86	1676	-42.12	20240102	943	2.86	20240708	2250	-56.89	20230803	943	2.86	20240708	1.23	N	222420	100	45 억	487023	N	N	N	N
114	20240711	160950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	970	7	2	0.73	53064707	55113	128.39	962	974	956	1251	675	963	962.83	1.08	-2243	976	969	956	949	936	973	953	45	288	100	670	1	1	45460231	441	-8.22	1.19	12	0.12	-118.00	818.00	2250	20230803	-56.89	943	20240708	2.86	1676	-42.12	20240102	943	2.86	20240708	2250	-56.89	20230803	943	2.86	20240708	1.22	N	222420	100	45 억	489266	N	N	N	N
115	20240711	150956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	966	3	2	0.31	50650689	52613	122.56	962	974	956	1251	675	963	962.70	1.08	-1209	976	969	956	949	936	973	953	45	288	100	670	1	1	45460231	439	-8.19	1.18	12	0.12	-118.00	818.00	2250	20230803	-57.07	943	20240708	2.44	1676	-42.36	20240102	943	2.44	20240708	2250	-57.07	20230803	943	2.44	20240708	1.22	N	222420	100	45 억	489266	N	N	N	N
116	20240711	140956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	972	9	2	0.93	33530946	34862	81.21	962	972	956	1251	675	963	961.82	1.08	-2400	976	969	956	949	936	973	953	45	288	100	670	1	1	45460231	442	-8.24	1.19	12	0.08	-118.00	818.00	2250	20230803	-56.80	943	20240708	3.08	1676	-42.00	20240102	943	3.08	20240708	2250	-56.80	20230803	943	3.08	20240708	1.22	N	222420	100	45 억	489266	N	N	N	N
117	20240711	130955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	964	1	2	0.10	27373910	28502	66.40	962	965	956	1251	675	963	960.42	1.08	-1529	976	969	956	949	936	973	953	45	288	100	670	1	1	45460231	438	-8.17	1.18	12	0.06	-118.00	818.00	2250	20230803	-57.16	943	20240708	2.23	1676	-42.48	20240102	943	2.23	20240708	2250	-57.16	20230803	943	2.23	20240708	1.22	N	222420	100	45 억	489266	N	N	N	N
118	20240711	120954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	964	1	2	0.10	25722582	26789	62.41	962	965	956	1251	675	963	960.19	1.08	-1325	976	969	956	949	936	973	953	45	288	100	670	1	1	45460231	438	-8.17	1.18	12	0.06	-118.00	818.00	2250	20230803	-57.16	943	20240708	2.23	1676	-42.48	20240102	943	2.23	20240708	2250	-57.16	20230803	943	2.23	20240708	1.22	N	222420	100	45 억	489266	N	N	N	N
119	20240711	110950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	965	2	2	0.21	23592254	24573	57.24	962	965	956	1251	675	963	960.09	1.08	-628	976	969	956	949	936	973	953	45	288	100	670	1	1	45460231	439	-8.18	1.18	12	0.05	-118.00	818.00	2250	20230803	-57.11	943	20240708	2.33	1676	-42.42	20240102	943	2.33	20240708	2250	-57.11	20230803	943	2.33	20240708	1.22	N	222420	100	45 억	489266	N	N	N	N
120	20240711	100953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	962	-1	5	-0.10	11579201	12092	28.17	962	962	956	1251	675	963	957.59	1.08	-485	976	969	956	949	936	973	953	45	288	100	670	1	1	45460231	437	-8.15	1.18	12	0.03	-118.00	818.00	2250	20230803	-57.24	943	20240708	2.01	1676	-42.60	20240102	943	2.01	20240708	2250	-57.24	20230803	943	2.01	20240708	1.22	N	222420	100	45 억	489266	N	N	N	N
121	20240711	090950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	958	-5	5	-0.52	2983106	3114	7.25	962	962	956	1251	675	963	957.97	1.08	-18	976	969	956	949	936	973	953	45	288	100	670	1	1	45460231	436	-8.12	1.17	12	0.01	-118.00	818.00	2250	20230803	-57.42	943	20240708	1.59	1676	-42.84	20240102	943	1.59	20240708	2250	-57.42	20230803	943	1.59	20240708	1.22	N	222420	100	45 억	489266	N	N	N	N
122	20240710	160946	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	963	15	2	1.58	40918185	42927	153.91	948	963	943	1232	664	948	953.20	1.08	-3645	960	954	949	943	938	951	940	45	284	100	660	1	1	45460231	438	-8.16	1.18	12	0.09	-118.00	818.00	2250	20230803	-57.20	943	20240710	2.12	1676	-42.54	20240102	943	2.12	20240710	2250	-57.20	20230803	943	2.12	20240710	1.21	N	222420	100	45 억	492406	N	N	N	N
123	20240710	150950	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	963	15	2	1.58	40648545	42647	152.91	948	963	943	1232	664	948	953.14	1.08	-3431	960	954	949	943	938	951	940	45	284	100	660	1	1	45460231	438	-8.16	1.18	12	0.09	-118.00	818.00	2250	20230803	-57.20	943	20240710	2.12	1676	-42.54	20240102	943	2.12	20240710	2250	-57.20	20230803	943	2.12	20240710	1.21	N	222420	100	45 억	492406	N	N	N	N
124	20240710	140950	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	961	13	2	1.37	38096003	39993	143.39	948	961	943	1232	664	948	952.57	1.08	-2637	960	954	949	943	938	951	940	45	284	100	660	1	1	45460231	437	-8.14	1.17	12	0.09	-118.00	818.00	2250	20230803	-57.29	943	20240710	1.91	1676	-42.66	20240102	943	1.91	20240710	2250	-57.29	20230803	943	1.91	20240710	1.21	N	222420	100	45 억	492406	N	N	N	N
125	20240710	130950	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	955	7	2	0.74	27578283	29009	104.01	948	959	943	1232	664	948	950.68	1.08	-1666	960	954	949	943	938	951	940	45	284	100	660	1	1	45460231	434	-8.09	1.17	12	0.06	-118.00	818.00	2250	20230803	-57.56	943	20240710	1.27	1676	-43.02	20240102	943	1.27	20240710	2250	-57.56	20230803	943	1.27	20240710	1.21	N	222420	100	45 억	492406	N	N	N	N
126	20240710	120948	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	949	1	2	0.11	27164792	28576	102.46	948	959	943	1232	664	948	950.62	1.08	-1296	960	954	949	943	938	951	940	45	284	100	660	1	1	45460231	431	-8.04	1.16	12	0.06	-118.00	818.00	2250	20230803	-57.82	943	20240710	0.64	1676	-43.38	20240102	943	0.64	20240710	2250	-57.82	20230803	943	0.64	20240710	1.21	N	222420	100	45 억	492406	N	N	N	N
127	20240710	110949	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	953	5	2	0.53	24595236	25887	92.81	948	956	943	1232	664	948	950.10	1.08	-1198	960	954	949	943	938	951	940	45	284	100	660	1	1	45460231	433	-8.08	1.17	12	0.06	-118.00	818.00	2250	20230803	-57.64	943	20240710	1.06	1676	-43.14	20240102	943	1.06	20240710	2250	-57.64	20230803	943	1.06	20240710	1.21	N	222420	100	45 억	492406	N	N	N	N
128	20240710	100944	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	954	6	2	0.63	12241027	12911	46.29	948	954	943	1232	664	948	948.11	1.08	-823	960	954	949	943	938	951	940	45	284	100	660	1	1	45460231	434	-8.08	1.17	12	0.03	-118.00	818.00	2250	20230803	-57.60	943	20240710	1.17	1676	-43.08	20240102	943	1.17	20240710	2250	-57.60	20230803	943	1.17	20240710	1.21	N	222420	100	45 억	492406	N	N	N	N
129	20240710	090950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	944	-4	5	-0.42	2306103	2439	8.74	948	948	944	1232	664	948	945.51	1.08	-460	960	954	949	943	938	951	940	45	284	100	660	1	1	45460231	429	-8.00	1.15	12	0.01	-118.00	818.00	2250	20230803	-58.04	943	20240708	0.11	1676	-43.68	20240102	943	0.11	20240708	2250	-58.04	20230803	943	0.11	20240708	1.21	N	222420	100	45 억	492406	N	N	N	N
130	20240709	160944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	948	-7	5	-0.73	26445726	27890	63.24	954	955	944	1241	669	955	948.22	1.09	-2380	965	959	951	945	937	956	942	45	286	100	660	1	1	45460231	431	-8.03	1.16	12	0.06	-118.00	818.00	2250	20230803	-57.87	943	20240708	0.53	1676	-43.44	20240102	943	0.53	20240708	2250	-57.87	20230803	943	0.53	20240708	1.22	N	222420	100	45 억	494786	N	N	N	N
131	20240709	150948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	944	-11	5	-1.15	23592910	24876	56.41	954	955	944	1241	669	955	948.42	1.09	-1971	965	959	951	945	937	956	942	45	286	100	660	1	1	45460231	429	-8.00	1.15	12	0.05	-118.00	818.00	2250	20230803	-58.04	943	20240708	0.11	1676	-43.68	20240102	943	0.11	20240708	2250	-58.04	20230803	943	0.11	20240708	1.22	N	222420	100	45 억	494786	N	N	N	N
132	20240709	140949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	951	-4	5	-0.42	18012160	18973	43.02	954	955	946	1241	669	955	949.36	1.09	-1625	965	959	951	945	937	956	942	45	286	100	660	1	1	45460231	432	-8.06	1.16	12	0.04	-118.00	818.00	2250	20230803	-57.73	943	20240708	0.85	1676	-43.26	20240102	943	0.85	20240708	2250	-57.73	20230803	943	0.85	20240708	1.22	N	222420	100	45 억	494786	N	N	N	N
133	20240709	130951	57	100.00	KOSDAQ		비금속	N	N	N	N	N	950	-5	5	-0.52	16445111	17318	39.27	954	955	947	1241	669	955	949.60	1.09	-1094	965	959	951	945	937	956	942	45	286	100	660	1	1	45460231	432	-8.05	1.16	12	0.04	-118.00	818.00	2250	20230803	-57.78	943	20240708	0.74	1676	-43.32	20240102	943	0.74	20240708	2250	-57.78	20230803	943	0.74	20240708	1.22	N	222420	100	45 억	494786	N	N	N	N
134	20240709	120952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	947	-8	5	-0.84	15619074	16446	37.29	954	955	947	1241	669	955	949.72	1.09	-828	965	959	951	945	937	956	942	45	286	100	660	1	1	45460231	431	-8.03	1.16	12	0.04	-118.00	818.00	2250	20230803	-57.91	943	20240708	0.42	1676	-43.50	20240102	943	0.42	20240708	2250	-57.91	20230803	943	0.42	20240708	1.22	N	222420	100	45 억	494786	N	N	N	N
135	20240709	110953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	950	-5	5	-0.52	13636679	14354	32.55	954	955	947	1241	669	955	950.03	1.09	-513	965	959	951	945	937	956	942	45	286	100	660	1	1	45460231	432	-8.05	1.16	12	0.03	-118.00	818.00	2250	20230803	-57.78	943	20240708	0.74	1676	-43.32	20240102	943	0.74	20240708	2250	-57.78	20230803	943	0.74	20240708	1.22	N	222420	100	45 억	494786	N	N	N	N
136	20240709	100949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	953	-2	5	-0.21	10854558	11420	25.90	954	955	948	1241	669	955	950.49	1.09	-277	965	959	951	945	937	956	942	45	286	100	660	1	1	45460231	433	-8.08	1.17	12	0.03	-118.00	818.00	2250	20230803	-57.64	943	20240708	1.06	1676	-43.14	20240102	943	1.06	20240708	2250	-57.64	20230803	943	1.06	20240708	1.22	N	222420	100	45 억	494786	N	N	N	N
137	20240709	090946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	953	-2	5	-0.21	3297676	3466	7.86	954	955	950	1241	669	955	951.44	1.09	-277	965	959	951	945	937	956	942	45	286	100	660	1	1	45460231	433	-8.08	1.17	12	0.01	-118.00	818.00	2250	20230803	-57.64	943	20240708	1.06	1676	-43.14	20240102	943	1.06	20240708	2250	-57.64	20230803	943	1.06	20240708	1.22	N	222420	100	45 억	494786	N	N	N	N
138	20240708	160940	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	955	-3	5	-0.31	41735910	43960	228.09	956	957	943	1245	671	958	949.41	1.10	-4084	963	960	956	953	949	962	955	45	287	100	670	1	1	45460231	434	-8.09	1.17	12	0.10	-118.00	818.00	2250	20230803	-57.56	943	20240708	1.27	1676	-43.02	20240102	943	1.27	20240708	2250	-57.56	20230803	943	1.27	20240708	1.22	N	222420	100	45 억	498870	N	N	N	N
139	20240708	150942	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	955	-3	5	-0.31	40777090	42956	222.88	956	957	943	1245	671	958	949.28	1.10	-3773	963	960	956	953	949	962	955	45	287	100	670	1	1	45460231	434	-8.09	1.17	12	0.09	-118.00	818.00	2250	20230803	-57.56	943	20240708	1.27	1676	-43.02	20240102	943	1.27	20240708	2250	-57.56	20230803	943	1.27	20240708	1.22	N	222420	100	45 억	498870	N	N	N	N
140	20240708	140945	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	949	-9	5	-0.94	36924351	38897	201.82	956	957	943	1245	671	958	949.29	1.10	-2815	963	960	956	953	949	962	955	45	287	100	670	1	1	45460231	431	-8.04	1.16	12	0.09	-118.00	818.00	2250	20230803	-57.82	943	20240708	0.64	1676	-43.38	20240102	943	0.64	20240708	2250	-57.82	20230803	943	0.64	20240708	1.22	N	222420	100	45 억	498870	N	N	N	N
141	20240708	130940	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	953	-5	5	-0.52	35150101	37029	192.13	956	957	943	1245	671	958	949.26	1.10	-2420	963	960	956	953	949	962	955	45	287	100	670	1	1	45460231	433	-8.08	1.17	12	0.08	-118.00	818.00	2250	20230803	-57.64	943	20240708	1.06	1676	-43.14	20240102	943	1.06	20240708	2250	-57.64	20230803	943	1.06	20240708	1.22	N	222420	100	45 억	498870	N	N	N	N
142	20240708	120942	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	949	-9	5	-0.94	31490873	33176	172.14	956	957	943	1245	671	958	949.21	1.10	-1982	963	960	956	953	949	962	955	45	287	100	670	1	1	45460231	431	-8.04	1.16	12	0.07	-118.00	818.00	2250	20230803	-57.82	943	20240708	0.64	1676	-43.38	20240102	943	0.64	20240708	2250	-57.82	20230803	943	0.64	20240708	1.22	N	222420	100	45 억	498870	N	N	N	N
143	20240708	110940	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	949	-9	5	-0.94	18935226	19905	103.28	956	957	948	1245	671	958	951.28	1.10	-547	963	960	956	953	949	962	955	45	287	100	670	1	1	45460231	431	-8.04	1.16	12	0.04	-118.00	818.00	2250	20230803	-57.82	948	20240708	0.11	1676	-43.38	20240102	948	0.11	20240708	2250	-57.82	20230803	948	0.11	20240708	1.22	N	222420	100	45 억	498870	N	N	N	N
144	20240708	100940	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	954	-4	5	-0.42	6556811	6885	35.72	956	957	948	1245	671	958	952.33	1.10	-237	963	960	956	953	949	962	955	45	287	100	670	1	1	45460231	434	-8.08	1.17	12	0.02	-118.00	818.00	2250	20230803	-57.60	948	20240708	0.63	1676	-43.08	20240102	948	0.63	20240708	2250	-57.60	20230803	948	0.63	20240708	1.22	N	222420	100	45 억	498870	N	N	N	N
145	20240708	090940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	955	-3	5	-0.31	718666	752	3.90	956	957	955	1245	671	958	955.67	1.10	0	963	960	956	953	949	962	955	45	287	100	670	1	1	45460231	434	-8.09	1.17	12	0.00	-118.00	818.00	2250	20230803	-57.56	950	20240703	0.53	1676	-43.02	20240102	950	0.53	20240703	2250	-57.56	20230803	950	0.53	20240703	1.22	N	222420	100	45 억	498870	N	N	N	N
146	20240705	160935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	958	0	3	0.00	17639877	18473	145.63	957	959	952	1245	671	958	954.90	1.10	-2222	967	962	959	954	951	961	953	45	287	100	670	1	1	45460231	436	-8.12	1.17	12	0.04	-118.00	818.00	2250	20230803	-57.42	950	20240703	0.84	1676	-42.84	20240102	950	0.84	20240703	2250	-57.42	20230803	950	0.84	20240703	1.21	N	222420	100	45 억	501092	N	N	N	N
147	20240705	150939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	953	-5	5	-0.52	14022259	14687	115.78	957	959	952	1245	671	958	954.74	1.10	-1923	967	962	959	954	951	961	953	45	287	100	670	1	1	45460231	433	-8.08	1.17	12	0.03	-118.00	818.00	2250	20230803	-57.64	950	20240703	0.32	1676	-43.14	20240102	950	0.32	20240703	2250	-57.64	20230803	950	0.32	20240703	1.21	N	222420	100	45 억	501092	N	N	N	N
148	20240705	140941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	955	-3	5	-0.31	10569239	11063	87.21	957	959	952	1245	671	958	955.37	1.10	-1590	967	962	959	954	951	961	953	45	287	100	670	1	1	45460231	434	-8.09	1.17	12	0.02	-118.00	818.00	2250	20230803	-57.56	950	20240703	0.53	1676	-43.02	20240102	950	0.53	20240703	2250	-57.56	20230803	950	0.53	20240703	1.21	N	222420	100	45 억	501092	N	N	N	N
149	20240705	130938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	957	-1	5	-0.10	9712936	10167	80.15	957	959	952	1245	671	958	955.34	1.10	-1329	967	962	959	954	951	961	953	45	287	100	670	1	1	45460231	435	-8.11	1.17	12	0.02	-118.00	818.00	2250	20230803	-57.47	950	20240703	0.74	1676	-42.90	20240102	950	0.74	20240703	2250	-57.47	20230803	950	0.74	20240703	1.21	N	222420	100	45 억	501092	N	N	N	N
150	20240705	120939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	957	-1	5	-0.10	9125286	9551	75.29	957	959	952	1245	671	958	955.43	1.10	-1268	967	962	959	954	951	961	953	45	287	100	670	1	1	45460231	435	-8.11	1.17	12	0.02	-118.00	818.00	2250	20230803	-57.47	950	20240703	0.74	1676	-42.90	20240102	950	0.74	20240703	2250	-57.47	20230803	950	0.74	20240703	1.21	N	222420	100	45 억	501092	N	N	N	N
151	20240705	110935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	957	-1	5	-0.10	6724771	7038	55.48	957	959	954	1245	671	958	955.49	1.10	-1714	967	962	959	954	951	961	953	45	287	100	670	1	1	45460231	435	-8.11	1.17	12	0.02	-118.00	818.00	2250	20230803	-57.47	950	20240703	0.74	1676	-42.90	20240102	950	0.74	20240703	2250	-57.47	20230803	950	0.74	20240703	1.21	N	222420	100	45 억	501092	N	N	N	N
152	20240705	100936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	955	-3	5	-0.31	2257451	2362	18.62	957	959	954	1245	671	958	955.74	1.10	-1061	967	962	959	954	951	961	953	45	287	100	670	1	1	45460231	434	-8.09	1.17	12	0.01	-118.00	818.00	2250	20230803	-57.56	950	20240703	0.53	1676	-43.02	20240102	950	0.53	20240703	2250	-57.56	20230803	950	0.53	20240703	1.21	N	222420	100	45 억	501092	N	N	N	N
153	20240705	090937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	959	1	2	0.10	1044309	1091	8.60	957	959	955	1245	671	958	957.20	1.10	-699	967	962	959	954	951	961	953	45	287	100	670	1	1	45460231	436	-8.13	1.17	12	0.00	-118.00	818.00	2250	20230803	-57.38	950	20240703	0.95	1676	-42.78	20240102	950	0.95	20240703	2250	-57.38	20230803	950	0.95	20240703	1.21	N	222420	100	45 억	501092	N	N	N	N
154	20240704	160932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	958	-5	5	-0.52	12170127	12685	61.36	963	964	956	1251	675	963	959.41	1.11	-3045	974	968	959	953	944	971	956	45	288	100	670	1	1	45460231	436	-8.12	1.17	12	0.03	-118.00	818.00	2250	20230803	-57.42	950	20240703	0.84	1676	-42.84	20240102	950	0.84	20240703	2250	-57.42	20230803	950	0.84	20240703	1.21	N	222420	100	45 억	504137	N	N	N	N
155	20240704	150936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	956	-7	5	-0.73	11641280	12132	58.69	963	964	956	1251	675	963	959.55	1.11	-2495	974	968	959	953	944	971	956	45	288	100	670	1	1	45460231	435	-8.10	1.17	12	0.03	-118.00	818.00	2250	20230803	-57.51	950	20240703	0.63	1676	-42.96	20240102	950	0.63	20240703	2250	-57.51	20230803	950	0.63	20240703	1.21	N	222420	100	45 억	504137	N	N	N	N
156	20240704	140935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	959	-4	5	-0.42	9410607	9802	47.42	963	964	956	1251	675	963	960.07	1.11	-2494	974	968	959	953	944	971	956	45	288	100	670	1	1	45460231	436	-8.13	1.17	12	0.02	-118.00	818.00	2250	20230803	-57.38	950	20240703	0.95	1676	-42.78	20240102	950	0.95	20240703	2250	-57.38	20230803	950	0.95	20240703	1.21	N	222420	100	45 억	504137	N	N	N	N
157	20240704	130935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	961	-2	5	-0.21	8848692	9217	44.59	963	964	956	1251	675	963	960.04	1.11	-2196	974	968	959	953	944	971	956	45	288	100	670	1	1	45460231	437	-8.14	1.17	12	0.02	-118.00	818.00	2250	20230803	-57.29	950	20240703	1.16	1676	-42.66	20240102	950	1.16	20240703	2250	-57.29	20230803	950	1.16	20240703	1.21	N	222420	100	45 억	504137	N	N	N	N
158	20240704	120935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	961	-2	5	-0.21	6735483	7018	33.95	963	964	956	1251	675	963	959.74	1.11	-1799	974	968	959	953	944	971	956	45	288	100	670	1	1	45460231	437	-8.14	1.17	12	0.02	-118.00	818.00	2250	20230803	-57.29	950	20240703	1.16	1676	-42.66	20240102	950	1.16	20240703	2250	-57.29	20230803	950	1.16	20240703	1.21	N	222420	100	45 억	504137	N	N	N	N
159	20240704	110933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	961	-2	5	-0.21	5681001	5917	28.62	963	964	958	1251	675	963	960.12	1.11	-1287	974	968	959	953	944	971	956	45	288	100	670	1	1	45460231	437	-8.14	1.17	12	0.01	-118.00	818.00	2250	20230803	-57.29	950	20240703	1.16	1676	-42.66	20240102	950	1.16	20240703	2250	-57.29	20230803	950	1.16	20240703	1.21	N	222420	100	45 억	504137	N	N	N	N
160	20240704	100933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	961	-2	5	-0.21	3663406	3814	18.45	963	964	960	1251	675	963	960.52	1.11	-1248	974	968	959	953	944	971	956	45	288	100	670	1	1	45460231	437	-8.14	1.17	12	0.01	-118.00	818.00	2250	20230803	-57.29	950	20240703	1.16	1676	-42.66	20240102	950	1.16	20240703	2250	-57.29	20230803	950	1.16	20240703	1.21	N	222420	100	45 억	504137	N	N	N	N
161	20240704	090935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	964	1	2	0.10	423123	440	2.13	963	964	961	1251	675	963	961.64	1.11	-416	974	968	959	953	944	971	956	45	288	100	670	1	1	45460231	438	-8.17	1.18	12	0.00	-118.00	818.00	2250	20230803	-57.16	950	20240703	1.47	1676	-42.48	20240102	950	1.47	20240703	2250	-57.16	20230803	950	1.47	20240703	1.21	N	222420	100	45 억	504137	N	N	N	N
162	20240703	160930	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	963	2	2	0.21	19722736	20598	72.40	961	965	950	1249	673	961	957.51	1.12	-3888	983	971	966	954	949	969	952	45	288	100	670	1	1	45460231	438	-8.16	1.18	12	0.05	-118.00	818.00	2250	20230803	-57.20	950	20240703	1.37	1676	-42.54	20240102	950	1.37	20240703	2250	-57.20	20230803	950	1.37	20240703	1.23	N	222420	100	45 억	508025	N	N	N	N
163	20240703	150933	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	962	1	2	0.10	18750800	19584	68.83	961	965	950	1249	673	961	957.46	1.12	-3226	983	971	966	954	949	969	952	45	288	100	670	1	1	45460231	437	-8.15	1.18	12	0.04	-118.00	818.00	2250	20230803	-57.24	950	20240703	1.26	1676	-42.60	20240102	950	1.26	20240703	2250	-57.24	20230803	950	1.26	20240703	1.23	N	222420	100	45 억	508025	N	N	N	N
164	20240703	140933	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	963	2	2	0.21	17728404	18519	65.09	961	965	950	1249	673	961	957.31	1.12	-2663	983	971	966	954	949	969	952	45	288	100	670	1	1	45460231	438	-8.16	1.18	12	0.04	-118.00	818.00	2250	20230803	-57.20	950	20240703	1.37	1676	-42.54	20240102	950	1.37	20240703	2250	-57.20	20230803	950	1.37	20240703	1.23	N	222420	100	45 억	508025	N	N	N	N
165	20240703	130932	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	964	3	2	0.31	17397202	18174	63.88	961	965	950	1249	673	961	957.26	1.12	-2481	983	971	966	954	949	969	952	45	288	100	670	1	1	45460231	438	-8.17	1.18	12	0.04	-118.00	818.00	2250	20230803	-57.16	950	20240703	1.47	1676	-42.48	20240102	950	1.47	20240703	2250	-57.16	20230803	950	1.47	20240703	1.23	N	222420	100	45 억	508025	N	N	N	N
166	20240703	120931	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	958	-3	5	-0.31	16273283	17003	59.76	961	965	950	1249	673	961	957.08	1.12	-2066	983	971	966	954	949	969	952	45	288	100	670	1	1	45460231	436	-8.12	1.17	12	0.04	-118.00	818.00	2250	20230803	-57.42	950	20240703	0.84	1676	-42.84	20240102	950	0.84	20240703	2250	-57.42	20230803	950	0.84	20240703	1.23	N	222420	100	45 억	508025	N	N	N	N
167	20240703	110934	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	958	-3	5	-0.31	10910547	11393	40.04	961	965	950	1249	673	961	957.65	1.12	-1672	983	971	966	954	949	969	952	45	288	100	670	1	1	45460231	436	-8.12	1.17	12	0.03	-118.00	818.00	2250	20230803	-57.42	950	20240703	0.84	1676	-42.84	20240102	950	0.84	20240703	2250	-57.42	20230803	950	0.84	20240703	1.23	N	222420	100	45 억	508025	N	N	N	N
168	20240703	100934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	965	4	2	0.42	2849006	2962	10.41	961	965	959	1249	673	961	961.85	1.12	-725	983	971	966	954	949	969	952	45	288	100	670	1	1	45460231	439	-8.18	1.18	12	0.01	-118.00	818.00	2250	20230803	-57.11	958	20240607	0.73	1676	-42.42	20240102	958	0.73	20240607	2250	-57.11	20230803	958	0.73	20240607	1.23	N	222420	100	45 억	508025	N	N	N	N
169	20240703	090931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	961	0	3	0.00	756608	787	2.77	961	962	961	1249	673	961	961.38	1.12	0	983	971	966	954	949	969	952	45	288	100	670	1	1	45460231	437	-8.14	1.17	12	0.00	-118.00	818.00	2250	20230803	-57.29	958	20240607	0.31	1676	-42.66	20240102	958	0.31	20240607	2250	-57.29	20230803	958	0.31	20240607	1.23	N	222420	100	45 억	508025	N	N	N	N
170	20240702	160928	57	100.00	KOSDAQ		비금속	N	N	N	N	N	961	-10	5	-1.03	27011287	27830	50.14	971	978	961	1262	680	971	970.59	1.13	-7217	1019	994	981	956	943	988	950	45	291	100	670	1	1	45460231	437	-8.14	1.17	12	0.06	-118.00	818.00	2250	20230803	-57.29	958	20240607	0.31	1676	-42.66	20240102	958	0.31	20240607	2250	-57.29	20230803	958	0.31	20240607	1.23	N	222420	100	45 억	513436	N	N	N	N
171	20240702	150929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	968	-3	5	-0.31	21404433	22010	39.66	971	978	968	1262	680	971	972.49	1.13	-6406	1019	994	981	956	943	988	950	45	291	100	670	1	1	45460231	440	-8.20	1.18	12	0.05	-118.00	818.00	2250	20230803	-56.98	958	20240607	1.04	1676	-42.24	20240102	958	1.04	20240607	2250	-56.98	20230803	958	1.04	20240607	1.23	N	222420	100	45 억	513436	N	N	N	N
172	20240702	140930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	971	0	3	0.00	17189283	17660	31.82	971	978	971	1262	680	971	973.35	1.13	-5481	1019	994	981	956	943	988	950	45	291	100	670	1	1	45460231	441	-8.23	1.19	12	0.04	-118.00	818.00	2250	20230803	-56.84	958	20240607	1.36	1676	-42.06	20240102	958	1.36	20240607	2250	-56.84	20230803	958	1.36	20240607	1.23	N	222420	100	45 억	513436	N	N	N	N
173	20240702	130930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	974	3	2	0.31	16565887	17019	30.66	971	978	971	1262	680	971	973.38	1.13	-4841	1019	994	981	956	943	988	950	45	291	100	670	1	1	45460231	443	-8.25	1.19	12	0.04	-118.00	818.00	2250	20230803	-56.71	958	20240607	1.67	1676	-41.89	20240102	958	1.67	20240607	2250	-56.71	20230803	958	1.67	20240607	1.23	N	222420	100	45 억	513436	N	N	N	N
174	20240702	120931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	975	4	2	0.41	15609389	16035	28.89	971	978	971	1262	680	971	973.46	1.13	-4108	1019	994	981	956	943	988	950	45	291	100	670	1	1	45460231	443	-8.26	1.19	12	0.04	-118.00	818.00	2250	20230803	-56.67	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	513436	N	N	N	N
175	20240702	110930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	975	4	2	0.41	10147245	10430	18.79	971	978	971	1262	680	971	972.89	1.13	-2100	1019	994	981	956	943	988	950	45	291	100	670	1	1	45460231	443	-8.26	1.19	12	0.02	-118.00	818.00	2250	20230803	-56.67	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	513436	N	N	N	N
176	20240702	100929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	972	1	2	0.10	8401539	8634	15.56	971	978	971	1262	680	971	973.08	1.13	-1106	1019	994	981	956	943	988	950	45	291	100	670	1	1	45460231	442	-8.24	1.19	12	0.02	-118.00	818.00	2250	20230803	-56.80	958	20240607	1.46	1676	-42.00	20240102	958	1.46	20240607	2250	-56.80	20230803	958	1.46	20240607	1.23	N	222420	100	45 억	513436	N	N	N	N
177	20240702	090931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	978	7	2	0.72	3365935	3454	6.22	971	978	971	1262	680	971	974.50	1.13	-254	1019	994	981	956	943	988	950	45	291	100	670	1	1	45460231	445	-8.29	1.20	12	0.01	-118.00	818.00	2250	20230803	-56.53	958	20240607	2.09	1676	-41.65	20240102	958	2.09	20240607	2250	-56.53	20230803	958	2.09	20240607	1.23	N	222420	100	45 억	513436	N	N	N	N
178	20240701	160926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	971	-4	5	-0.41	54398606	55402	284.98	975	1006	968	1267	683	975	982.30	1.14	-2934	984	979	975	970	966	982	973	45	292	100	680	1	1	45460231	441	-8.23	1.19	12	0.12	-118.00	818.00	2250	20230803	-56.84	958	20240607	1.36	1676	-42.06	20240102	958	1.36	20240607	2250	-56.84	20230803	958	1.36	20240607	1.23	N	222420	100	45 억	516370	N	N	N	N
179	20240701	150929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	976	1	2	0.10	48525991	49357	253.88	975	1006	968	1267	683	975	983.16	1.14	1104	984	979	975	970	966	982	973	45	292	100	680	1	1	45460231	444	-8.27	1.19	12	0.11	-118.00	818.00	2250	20230803	-56.62	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	516370	N	N	N	N
180	20240701	140927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	986	11	2	1.13	38636631	39228	201.78	975	1006	968	1267	683	975	984.92	1.14	1899	984	979	975	970	966	982	973	45	292	100	680	1	1	45460231	448	-8.36	1.21	12	0.09	-118.00	818.00	2250	20230803	-56.18	958	20240607	2.92	1676	-41.17	20240102	958	2.92	20240607	2250	-56.18	20230803	958	2.92	20240607	1.23	N	222420	100	45 억	516370	N	N	N	N
181	20240701	130927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	985	10	2	1.03	37523661	38099	195.97	975	1006	968	1267	683	975	984.90	1.14	1799	984	979	975	970	966	982	973	45	292	100	680	1	1	45460231	448	-8.35	1.20	12	0.08	-118.00	818.00	2250	20230803	-56.22	958	20240607	2.82	1676	-41.23	20240102	958	2.82	20240607	2250	-56.22	20230803	958	2.82	20240607	1.23	N	222420	100	45 억	516370	N	N	N	N
182	20240701	120928	57	100.00	KOSDAQ		비금속	N	N	N	N	N	985	10	2	1.03	34127718	34654	178.25	975	1006	968	1267	683	975	984.81	1.14	2217	984	979	975	970	966	982	973	45	292	100	680	1	1	45460231	448	-8.35	1.20	12	0.08	-118.00	818.00	2250	20230803	-56.22	958	20240607	2.82	1676	-41.23	20240102	958	2.82	20240607	2250	-56.22	20230803	958	2.82	20240607	1.23	N	222420	100	45 억	516370	N	N	N	N
183	20240701	110925	57	100.00	KOSDAQ		비금속	N	N	N	N	N	985	10	2	1.03	31144445	31612	162.60	975	1006	968	1267	683	975	985.21	1.14	1971	984	979	975	970	966	982	973	45	292	100	680	1	1	45460231	448	-8.35	1.20	12	0.07	-118.00	818.00	2250	20230803	-56.22	958	20240607	2.82	1676	-41.23	20240102	958	2.82	20240607	2250	-56.22	20230803	958	2.82	20240607	1.23	N	222420	100	45 억	516370	N	N	N	N
184	20240701	100924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	986	11	2	1.13	28297920	28720	147.73	975	1006	968	1267	683	975	985.30	1.14	1751	984	979	975	970	966	982	973	45	292	100	680	1	1	45460231	448	-8.36	1.21	12	0.06	-118.00	818.00	2250	20230803	-56.18	958	20240607	2.92	1676	-41.17	20240102	958	2.92	20240607	2250	-56.18	20230803	958	2.92	20240607	1.23	N	222420	100	45 억	516370	N	N	N	N
185	20240701	090922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	968	-7	5	-0.72	4465615	4588	23.60	975	976	968	1267	683	975	973.32	1.14	-532	984	979	975	970	966	982	973	45	292	100	680	1	1	45460231	440	-8.20	1.18	12	0.01	-118.00	818.00	2250	20230803	-56.98	958	20240607	1.04	1676	-42.24	20240102	958	1.04	20240607	2250	-56.98	20230803	958	1.04	20240607	1.23	N	222420	100	45 억	516370	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History