KissMeData/228340/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	-10	5	-0.45	15919670	7290	71.86	2200	2215	2170	2865	1545	2205	2183.77	0.59	121	2271	2237	2201	2167	2131	2255	2185	100	660	500	1540	5	1	20000000	439	8.51	0.34	12	0.04	258.00	6404.00	3435	20230622	-36.10	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3420	-35.82	20230704	2090	5.02	20240131	0.08	N	228340	500	100 억	118197	N	N	N	N
3	20240628	151047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	-10	5	-0.45	14888765	6818	67.21	2200	2215	2170	2865	1545	2205	2183.74	0.59	234	2271	2237	2201	2167	2131	2255	2185	100	660	500	1540	5	1	20000000	439	8.51	0.34	12	0.03	258.00	6404.00	3435	20230622	-36.10	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3420	-35.82	20230704	2090	5.02	20240131	0.08	N	228340	500	100 억	118197	N	N	N	N
4	20240628	141046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	0	3	0.00	14627535	6698	66.02	2200	2215	2170	2865	1545	2205	2183.87	0.59	259	2271	2237	2201	2167	2131	2255	2185	100	660	500	1540	5	1	20000000	441	8.55	0.34	12	0.03	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3420	-35.53	20230704	2090	5.50	20240131	0.08	N	228340	500	100 억	118197	N	N	N	N
5	20240628	131046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	0	3	0.00	4763890	2166	21.35	2200	2215	2180	2865	1545	2205	2199.40	0.59	185	2271	2237	2201	2167	2131	2255	2185	100	660	500	1540	5	1	20000000	441	8.55	0.34	12	0.01	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3420	-35.53	20230704	2090	5.50	20240131	0.08	N	228340	500	100 억	118197	N	N	N	N
6	20240628	121043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-15	5	-0.68	4166855	1893	18.66	2200	2215	2180	2865	1545	2205	2201.19	0.59	235	2271	2237	2201	2167	2131	2255	2185	100	660	500	1540	5	1	20000000	438	8.49	0.34	12	0.01	258.00	6404.00	3435	20230622	-36.24	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3420	-35.96	20230704	2090	4.78	20240131	0.08	N	228340	500	100 억	118197	N	N	N	N
7	20240628	111026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	5	2	0.23	1851645	838	8.26	2200	2215	2200	2865	1545	2205	2209.60	0.59	108	2271	2237	2201	2167	2131	2255	2185	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.00	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3420	-35.38	20230704	2090	5.74	20240131	0.08	N	228340	500	100 억	118197	N	N	N	N
8	20240628	101023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	10	2	0.45	73080	33	0.33	2200	2215	2200	2865	1545	2205	2214.55	0.59	-10	2271	2237	2201	2167	2131	2255	2185	100	660	500	1540	5	1	20000000	443	8.59	0.35	12	0.00	258.00	6404.00	3435	20230622	-35.52	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3420	-35.23	20230704	2090	5.98	20240131	0.08	N	228340	500	100 억	118197	N	N	N	N
9	20240628	091026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	10	2	0.45	8845	4	0.04	2200	2215	2200	2865	1545	2205	2211.25	0.59	-3	2271	2237	2201	2167	2131	2255	2185	100	660	500	1540	5	1	20000000	443	8.59	0.35	12	0.00	258.00	6404.00	3435	20230622	-35.52	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3420	-35.23	20230704	2090	5.98	20240131	0.08	N	228340	500	100 억	118197	N	N	N	N
10	20240627	161017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	5	2	0.23	22100090	10126	102.28	2190	2235	2165	2860	1540	2200	2182.51	0.60	-866	2236	2217	2201	2182	2166	2217	2182	100	660	500	1540	5	1	20000000	441	8.55	0.34	12	0.05	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3420	-35.53	20230704	2090	5.50	20240131	0.07	N	228340	500	100 억	119063	N	N	N	N
11	20240627	151025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	10	2	0.45	21253640	9744	98.42	2190	2215	2165	2860	1540	2200	2181.20	0.60	-779	2236	2217	2201	2182	2166	2217	2182	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.05	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3420	-35.38	20230704	2090	5.74	20240131	0.07	N	228340	500	100 억	119063	N	N	N	N
12	20240627	141022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	-30	5	-1.36	18294935	8394	84.79	2190	2200	2165	2860	1540	2200	2179.53	0.60	-331	2236	2217	2201	2182	2166	2217	2182	100	660	500	1540	5	1	20000000	434	8.41	0.34	12	0.04	258.00	6404.00	3435	20230622	-36.83	2090	20240131	3.83	2705	-19.78	20240403	2090	3.83	20240131	3420	-36.55	20230704	2090	3.83	20240131	0.07	N	228340	500	100 억	119063	N	N	N	N
13	20240627	131021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-20	5	-0.91	17075565	7833	79.12	2190	2200	2165	2860	1540	2200	2179.95	0.60	-292	2236	2217	2201	2182	2166	2217	2182	100	660	500	1540	5	1	20000000	436	8.45	0.34	12	0.04	258.00	6404.00	3435	20230622	-36.54	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3420	-36.26	20230704	2090	4.31	20240131	0.07	N	228340	500	100 억	119063	N	N	N	N
14	20240627	121024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	-30	5	-1.36	14369760	6586	66.53	2190	2200	2170	2860	1540	2200	2181.86	0.60	-182	2236	2217	2201	2182	2166	2217	2182	100	660	500	1540	5	1	20000000	434	8.41	0.34	12	0.03	258.00	6404.00	3435	20230622	-36.83	2090	20240131	3.83	2705	-19.78	20240403	2090	3.83	20240131	3420	-36.55	20230704	2090	3.83	20240131	0.07	N	228340	500	100 억	119063	N	N	N	N
15	20240627	111023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	-5	5	-0.23	7613460	3481	35.16	2190	2200	2180	2860	1540	2200	2187.15	0.60	-162	2236	2217	2201	2182	2166	2217	2182	100	660	500	1540	5	1	20000000	439	8.51	0.34	12	0.02	258.00	6404.00	3435	20230622	-36.10	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3420	-35.82	20230704	2090	5.02	20240131	0.07	N	228340	500	100 억	119063	N	N	N	N
16	20240627	101023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	0	3	0.00	2546100	1161	11.73	2190	2200	2185	2860	1540	2200	2193.02	0.60	10	2236	2217	2201	2182	2166	2217	2182	100	660	500	1540	5	1	20000000	440	8.53	0.34	12	0.01	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	119063	N	N	N	N
17	20240627	091023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	0	3	0.00	222110	101	1.02	2190	2200	2190	2860	1540	2200	2199.11	0.60	0	2236	2217	2201	2182	2166	2217	2182	100	660	500	1540	5	1	20000000	440	8.53	0.34	12	0.00	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	119063	N	N	N	N
18	20240626	161018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	21710555	9895	24.37	2200	2220	2185	2850	1540	2195	2194.09	0.59	367	2435	2315	2250	2130	2065	2375	2190	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.05	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	118696	N	N	N	N
19	20240626	151023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	20226455	9220	22.70	2200	2220	2185	2850	1540	2195	2193.76	0.59	479	2435	2315	2250	2130	2065	2375	2190	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.05	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	118696	N	N	N	N
20	20240626	141020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	15737785	7168	17.65	2200	2220	2185	2850	1540	2195	2195.56	0.59	529	2435	2315	2250	2130	2065	2375	2190	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.04	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	118696	N	N	N	N
21	20240626	131021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-5	5	-0.23	15603375	7107	17.50	2200	2220	2185	2850	1540	2195	2195.49	0.59	589	2435	2315	2250	2130	2065	2375	2190	100	655	500	1530	5	1	20000000	438	8.49	0.34	12	0.04	258.00	6404.00	3435	20230622	-36.24	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3420	-35.96	20230704	2090	4.78	20240131	0.07	N	228340	500	100 억	118696	N	N	N	N
22	20240626	121020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	20	2	0.91	7707885	3505	8.63	2200	2220	2185	2850	1540	2195	2199.11	0.59	593	2435	2315	2250	2130	2065	2375	2190	100	655	500	1530	5	1	20000000	443	8.59	0.35	12	0.02	258.00	6404.00	3435	20230622	-35.52	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3420	-35.23	20230704	2090	5.98	20240131	0.07	N	228340	500	100 억	118696	N	N	N	N
23	20240626	111021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	25	2	1.14	5367000	2442	6.01	2200	2220	2185	2850	1540	2195	2197.79	0.59	354	2435	2315	2250	2130	2065	2375	2190	100	655	500	1530	5	1	20000000	444	8.60	0.35	12	0.01	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3420	-35.09	20230704	2090	6.22	20240131	0.07	N	228340	500	100 억	118696	N	N	N	N
24	20240626	101019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	4033955	1837	4.52	2200	2220	2185	2850	1540	2195	2195.95	0.59	356	2435	2315	2250	2130	2065	2375	2190	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.01	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	118696	N	N	N	N
25	20240626	091021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	922500	419	1.03	2200	2210	2200	2850	1540	2195	2201.67	0.59	0	2435	2315	2250	2130	2065	2375	2190	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.00	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	118696	N	N	N	N
26	20240625	161018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	-10	5	-0.45	91517475	40596	762.22	2190	2370	2185	2865	1545	2205	2254.35	0.60	-2563	2228	2216	2198	2186	2168	2222	2192	100	660	500	1540	5	1	20000000	439	8.51	0.34	12	0.20	258.00	6404.00	3435	20230622	-36.10	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3420	-35.82	20230704	2090	5.02	20240131	0.07	N	228340	500	100 억	120895	N	N	N	N
27	20240625	151016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	5	2	0.23	89877550	39849	748.20	2190	2370	2190	2865	1545	2205	2255.45	0.60	-2052	2228	2216	2198	2186	2168	2222	2192	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.20	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3420	-35.38	20230704	2090	5.74	20240131	0.07	N	228340	500	100 억	120895	N	N	N	N
28	20240625	141019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	5	2	0.23	73244840	32303	606.52	2190	2370	2190	2865	1545	2205	2267.43	0.60	-1407	2228	2216	2198	2186	2168	2222	2192	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.16	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3420	-35.38	20230704	2090	5.74	20240131	0.07	N	228340	500	100 억	120895	N	N	N	N
29	20240625	131020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	20	2	0.91	71582810	31551	592.40	2190	2370	2190	2865	1545	2205	2268.80	0.60	-1407	2228	2216	2198	2186	2168	2222	2192	100	660	500	1540	5	1	20000000	445	8.62	0.35	12	0.16	258.00	6404.00	3435	20230622	-35.23	2090	20240131	6.46	2705	-17.74	20240403	2090	6.46	20240131	3420	-34.94	20230704	2090	6.46	20240131	0.07	N	228340	500	100 억	120895	N	N	N	N
30	20240625	121022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	0	3	0.00	71381425	31460	590.69	2190	2370	2190	2865	1545	2205	2268.96	0.60	-1459	2228	2216	2198	2186	2168	2222	2192	100	660	500	1540	5	1	20000000	441	8.55	0.34	12	0.16	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3420	-35.53	20230704	2090	5.50	20240131	0.07	N	228340	500	100 억	120895	N	N	N	N
31	20240625	111020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	35	2	1.59	59243065	25980	487.80	2190	2370	2190	2865	1545	2205	2280.33	0.60	-1243	2228	2216	2198	2186	2168	2222	2192	100	660	500	1540	5	1	20000000	448	8.68	0.35	12	0.13	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3420	-34.50	20230704	2090	7.18	20240131	0.07	N	228340	500	100 억	120895	N	N	N	N
32	20240625	101018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	110	2	4.99	46379235	20251	380.23	2190	2370	2190	2865	1545	2205	2290.22	0.60	-1777	2228	2216	2198	2186	2168	2222	2192	100	660	500	1540	5	1	20000000	463	8.97	0.36	12	0.10	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3420	-32.31	20230704	2090	10.77	20240131	0.07	N	228340	500	100 억	120895	N	N	N	N
33	20240625	091018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	15	2	0.68	2667490	1213	22.78	2190	2220	2190	2865	1545	2205	2199.08	0.60	-283	2228	2216	2198	2186	2168	2222	2192	100	660	500	1540	5	1	20000000	444	8.60	0.35	12	0.01	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3420	-35.09	20230704	2090	6.22	20240131	0.07	N	228340	500	100 억	120895	N	N	N	N
34	20240624	161019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	15	2	0.68	11444815	5221	31.27	2190	2210	2180	2845	1535	2190	2192.07	0.60	-70	2286	2237	2211	2162	2136	2225	2150	100	655	500	1530	5	1	20000000	441	8.55	0.34	12	0.03	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3420	-35.53	20230704	2090	5.50	20240131	0.07	N	228340	500	100 억	120965	N	N	N	N
35	20240624	151015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	15	2	0.68	11065555	5049	30.24	2190	2210	2180	2845	1535	2190	2191.63	0.60	-70	2286	2237	2211	2162	2136	2225	2150	100	655	500	1530	5	1	20000000	441	8.55	0.34	12	0.03	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3420	-35.53	20230704	2090	5.50	20240131	0.07	N	228340	500	100 억	120965	N	N	N	N
36	20240624	141016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	10	2	0.46	5366525	2454	14.70	2190	2210	2180	2845	1535	2190	2186.85	0.60	-66	2286	2237	2211	2162	2136	2225	2150	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.01	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	120965	N	N	N	N
37	20240624	131014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	0	3	0.00	5320325	2433	14.57	2190	2210	2180	2845	1535	2190	2186.73	0.60	-66	2286	2237	2211	2162	2136	2225	2150	100	655	500	1530	5	1	20000000	438	8.49	0.34	12	0.01	258.00	6404.00	3435	20230622	-36.24	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3420	-35.96	20230704	2090	4.78	20240131	0.07	N	228340	500	100 억	120965	N	N	N	N
38	20240624	121015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	10	2	0.46	5294030	2421	14.50	2190	2210	2180	2845	1535	2190	2186.71	0.60	-68	2286	2237	2211	2162	2136	2225	2150	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.01	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	120965	N	N	N	N
39	20240624	111017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	10	2	0.46	4729670	2165	12.97	2190	2210	2180	2845	1535	2190	2184.61	0.60	-64	2286	2237	2211	2162	2136	2225	2150	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.01	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3420	-35.67	20230704	2090	5.26	20240131	0.07	N	228340	500	100 억	120965	N	N	N	N
40	20240624	101015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	0	3	0.00	1101960	502	3.01	2190	2210	2190	2845	1535	2190	2195.14	0.60	-56	2286	2237	2211	2162	2136	2225	2150	100	655	500	1530	5	1	20000000	438	8.49	0.34	12	0.00	258.00	6404.00	3435	20230622	-36.24	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3420	-35.96	20230704	2090	4.78	20240131	0.07	N	228340	500	100 억	120965	N	N	N	N
41	20240624	091015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	15	2	0.68	199950	91	0.55	2190	2205	2190	2845	1535	2190	2197.25	0.60	-6	2286	2237	2211	2162	2136	2225	2150	100	655	500	1530	5	1	20000000	441	8.55	0.34	12	0.00	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3420	-35.53	20230704	2090	5.50	20240131	0.07	N	228340	500	100 억	120965	N	N	N	N
42	20240621	160942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-60	5	-2.67	36956990	16646	92.48	2235	2260	2185	2925	1575	2250	2220.19	0.61	65	2336	2292	2231	2187	2126	2315	2210	100	675	500	1570	5	1	20000000	438	8.49	0.34	12	0.08	258.00	6404.00	3435	20230622	-36.24	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3435	-36.24	20230622	2090	4.78	20240131	0.07	N	228340	500	100 억	121264	N	N	N	N
43	20240621	150942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-60	5	-2.67	35474555	15969	88.72	2235	2260	2185	2925	1575	2250	2221.46	0.61	627	2336	2292	2231	2187	2126	2315	2210	100	675	500	1570	5	1	20000000	438	8.49	0.34	12	0.08	258.00	6404.00	3435	20230622	-36.24	2090	20240131	4.78	2705	-19.04	20240403	2090	4.78	20240131	3435	-36.24	20230622	2090	4.78	20240131	0.07	N	228340	500	100 억	121264	N	N	N	N
44	20240621	140940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	-45	5	-2.00	30164955	13549	75.28	2235	2260	2185	2925	1575	2250	2226.36	0.61	-411	2336	2292	2231	2187	2126	2315	2210	100	675	500	1570	5	1	20000000	441	8.55	0.34	12	0.07	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3435	-35.81	20230622	2090	5.50	20240131	0.07	N	228340	500	100 억	121264	N	N	N	N
45	20240621	130942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	10	2	0.44	19076370	8545	47.47	2235	2260	2200	2925	1575	2250	2232.46	0.61	-542	2336	2292	2231	2187	2126	2315	2210	100	675	500	1570	5	1	20000000	452	8.76	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2705	-16.45	20240403	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.07	N	228340	500	100 억	121264	N	N	N	N
46	20240621	120945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2235	-15	5	-0.67	18522665	8299	46.11	2235	2250	2200	2925	1575	2250	2231.92	0.61	-476	2336	2292	2231	2187	2126	2315	2210	100	675	500	1570	5	1	20000000	447	8.66	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.93	2090	20240131	6.94	2705	-17.38	20240403	2090	6.94	20240131	3435	-34.93	20230622	2090	6.94	20240131	0.07	N	228340	500	100 억	121264	N	N	N	N
47	20240621	110942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	0	3	0.00	13774760	6188	34.38	2235	2250	2200	2925	1575	2250	2226.04	0.61	-476	2336	2292	2231	2187	2126	2315	2210	100	675	500	1570	5	1	20000000	450	8.72	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.07	N	228340	500	100 억	121264	N	N	N	N
48	20240621	100939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-10	5	-0.44	12929095	5811	32.29	2235	2250	2200	2925	1575	2250	2224.93	0.61	-423	2336	2292	2231	2187	2126	2315	2210	100	675	500	1570	5	1	20000000	448	8.68	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.07	N	228340	500	100 억	121264	N	N	N	N
49	20240621	090945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2235	-15	5	-0.67	1295340	580	3.22	2235	2235	2225	2925	1575	2250	2233.34	0.61	-130	2336	2292	2231	2187	2126	2315	2210	100	675	500	1570	5	1	20000000	447	8.66	0.35	12	0.00	258.00	6404.00	3435	20230622	-34.93	2090	20240131	6.94	2705	-17.38	20240403	2090	6.94	20240131	3435	-34.93	20230622	2090	6.94	20240131	0.07	N	228340	500	100 억	121264	N	N	N	N
50	20240620	160937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	65	2	2.97	39819850	17967	142.07	2200	2275	2170	2840	1530	2185	2216.61	0.61	-1572	2238	2211	2198	2171	2158	2205	2165	100	655	500	1520	5	1	20000000	450	8.72	0.35	12	0.09	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.09	N	228340	500	100 억	122542	N	N	N	N
51	20240620	150939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	65	2	2.97	36870920	16654	131.68	2200	2275	2170	2840	1530	2185	2214.27	0.61	-1007	2238	2211	2198	2171	2158	2205	2165	100	655	500	1520	5	1	20000000	450	8.72	0.35	12	0.08	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.09	N	228340	500	100 억	122542	N	N	N	N
52	20240620	140940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	55	2	2.52	32016135	14472	114.43	2200	2275	2170	2840	1530	2185	2212.64	0.61	-1316	2238	2211	2198	2171	2158	2205	2165	100	655	500	1520	5	1	20000000	448	8.68	0.35	12	0.07	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.09	N	228340	500	100 억	122542	N	N	N	N
53	20240620	130939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	35	2	1.60	30663900	13863	109.61	2200	2275	2170	2840	1530	2185	2212.29	0.61	-1437	2238	2211	2198	2171	2158	2205	2165	100	655	500	1520	5	1	20000000	444	8.60	0.35	12	0.07	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.09	N	228340	500	100 억	122542	N	N	N	N
54	20240620	120938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	85	2	3.89	23195330	10510	83.10	2200	2275	2170	2840	1530	2185	2207.38	0.61	-1437	2238	2211	2198	2171	2158	2205	2165	100	655	500	1520	5	1	20000000	454	8.80	0.35	12	0.05	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2705	-16.08	20240403	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.09	N	228340	500	100 억	122542	N	N	N	N
55	20240620	110939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	45	2	2.06	18840110	8567	67.74	2200	2240	2170	2840	1530	2185	2199.46	0.61	-1562	2238	2211	2198	2171	2158	2205	2165	100	655	500	1520	5	1	20000000	446	8.64	0.35	12	0.04	258.00	6404.00	3435	20230622	-35.08	2090	20240131	6.70	2705	-17.56	20240403	2090	6.70	20240131	3435	-35.08	20230622	2090	6.70	20240131	0.09	N	228340	500	100 억	122542	N	N	N	N
56	20240620	100938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	25	2	1.14	2149150	977	7.73	2200	2220	2200	2840	1530	2185	2203.23	0.61	-287	2238	2211	2198	2171	2158	2205	2165	100	655	500	1520	5	1	20000000	442	8.57	0.35	12	0.00	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.09	N	228340	500	100 억	122542	N	N	N	N
57	20240620	090943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	15	2	0.69	773795	353	2.79	2200	2200	2200	2840	1530	2185	2200.00	0.61	-104	2238	2211	2198	2171	2158	2205	2165	100	655	500	1520	5	1	20000000	440	8.53	0.34	12	0.00	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.09	N	228340	500	100 억	122542	N	N	N	N
58	20240619	160934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	-20	5	-0.91	27822275	12647	56.88	2220	2225	2185	2865	1545	2205	2199.91	0.61	313	2321	2262	2231	2172	2141	2247	2157	100	660	500	1540	5	1	20000000	437	8.47	0.34	12	0.06	258.00	6404.00	3435	20230622	-36.39	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3435	-36.39	20230622	2090	4.55	20240131	0.07	N	228340	500	100 억	122202	N	N	N	N
59	20240619	150934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	0	3	0.00	25261220	11475	51.61	2220	2225	2190	2865	1545	2205	2201.41	0.61	1484	2321	2262	2231	2172	2141	2247	2157	100	660	500	1540	5	1	20000000	441	8.55	0.34	12	0.06	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3435	-35.81	20230622	2090	5.50	20240131	0.07	N	228340	500	100 억	122202	N	N	N	N
60	20240619	140942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	5	2	0.23	21414165	9719	43.71	2220	2225	2190	2865	1545	2205	2203.33	0.61	1496	2321	2262	2231	2172	2141	2247	2157	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.05	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.07	N	228340	500	100 억	122202	N	N	N	N
61	20240619	130930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	15	2	0.68	19727260	8951	40.26	2220	2225	2190	2865	1545	2205	2203.92	0.61	1580	2321	2262	2231	2172	2141	2247	2157	100	660	500	1540	5	1	20000000	444	8.60	0.35	12	0.04	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.07	N	228340	500	100 억	122202	N	N	N	N
62	20240619	120932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	5	2	0.23	18330890	8320	37.42	2220	2225	2190	2865	1545	2205	2203.23	0.61	1580	2321	2262	2231	2172	2141	2247	2157	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.04	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.07	N	228340	500	100 억	122202	N	N	N	N
63	20240619	110935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	15	2	0.68	13639730	6184	27.81	2220	2225	2190	2865	1545	2205	2205.65	0.61	396	2321	2262	2231	2172	2141	2247	2157	100	660	500	1540	5	1	20000000	444	8.60	0.35	12	0.03	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.07	N	228340	500	100 억	122202	N	N	N	N
64	20240619	100938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	15	2	0.68	6030990	2748	12.36	2220	2220	2190	2865	1545	2205	2194.68	0.61	422	2321	2262	2231	2172	2141	2247	2157	100	660	500	1540	5	1	20000000	444	8.60	0.35	12	0.01	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.07	N	228340	500	100 억	122202	N	N	N	N
65	20240619	090942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	5	2	0.23	213110	96	0.43	2220	2220	2210	2865	1545	2205	2219.90	0.61	-59	2321	2262	2231	2172	2141	2247	2157	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.00	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.07	N	228340	500	100 억	122202	N	N	N	N
66	20240618	160930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	-85	5	-3.71	49423455	22200	66.03	2260	2290	2200	2975	1605	2290	2226.39	0.62	-2012	2356	2322	2256	2222	2156	2340	2240	100	685	500	1600	5	1	20000000	441	8.55	0.34	12	0.11	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3435	-35.81	20230622	2090	5.50	20240131	0.07	N	228340	500	100 억	124204	N	N	N	N
67	20240618	150929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	-65	5	-2.84	43947015	19718	58.65	2260	2290	2200	2975	1605	2290	2228.78	0.62	-293	2356	2322	2256	2222	2156	2340	2240	100	685	500	1600	5	1	20000000	445	8.62	0.35	12	0.10	258.00	6404.00	3435	20230622	-35.23	2090	20240131	6.46	2705	-17.74	20240403	2090	6.46	20240131	3435	-35.23	20230622	2090	6.46	20240131	0.07	N	228340	500	100 억	124204	N	N	N	N
68	20240618	140932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-50	5	-2.18	22139935	9865	29.34	2260	2290	2220	2975	1605	2290	2244.29	0.62	-2866	2356	2322	2256	2222	2156	2340	2240	100	685	500	1600	5	1	20000000	448	8.68	0.35	12	0.05	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.07	N	228340	500	100 억	124204	N	N	N	N
69	20240618	130934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	-45	5	-1.97	17783760	7912	23.53	2260	2290	2220	2975	1605	2290	2247.69	0.62	-2879	2356	2322	2256	2222	2156	2340	2240	100	685	500	1600	5	1	20000000	449	8.70	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.64	2090	20240131	7.42	2705	-17.01	20240403	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.07	N	228340	500	100 억	124204	N	N	N	N
70	20240618	120931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-50	5	-2.18	13301975	5914	17.59	2260	2290	2220	2975	1605	2290	2249.23	0.62	-1584	2356	2322	2256	2222	2156	2340	2240	100	685	500	1600	5	1	20000000	448	8.68	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.07	N	228340	500	100 억	124204	N	N	N	N
71	20240618	110930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-35	5	-1.53	5907080	2612	7.77	2260	2290	2250	2975	1605	2290	2261.52	0.62	78	2356	2322	2256	2222	2156	2340	2240	100	685	500	1600	5	1	20000000	451	8.74	0.35	12	0.01	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2705	-16.64	20240403	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.07	N	228340	500	100 억	124204	N	N	N	N
72	20240618	100929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	-30	5	-1.31	4750860	2101	6.25	2260	2290	2250	2975	1605	2290	2261.24	0.62	424	2356	2322	2256	2222	2156	2340	2240	100	685	500	1600	5	1	20000000	452	8.76	0.35	12	0.01	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2705	-16.45	20240403	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.07	N	228340	500	100 억	124204	N	N	N	N
73	20240618	090938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-5	5	-0.22	1069265	472	1.40	2260	2290	2250	2975	1605	2290	2265.39	0.62	-30	2356	2322	2256	2222	2156	2340	2240	100	685	500	1600	5	1	20000000	457	8.86	0.36	12	0.00	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.07	N	228340	500	100 억	124204	N	N	N	N
74	20240617	160923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	35	2	1.55	74729050	33615	298.56	2260	2290	2190	2930	1580	2255	2222.73	0.62	-45	2305	2280	2265	2240	2225	2272	2232	100	675	500	1570	5	1	20000000	458	8.88	0.36	12	0.17	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.07	N	228340	500	100 억	124386	N	N	N	N
75	20240617	150930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	-50	5	-2.22	67047980	30161	267.88	2260	2270	2190	2930	1580	2255	2223.00	0.62	1210	2305	2280	2265	2240	2225	2272	2232	100	675	500	1570	5	1	20000000	441	8.55	0.34	12	0.15	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3435	-35.81	20230622	2090	5.50	20240131	0.07	N	228340	500	100 억	124386	N	N	N	N
76	20240617	140921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	-35	5	-1.55	50582390	22720	201.79	2260	2270	2190	2930	1580	2255	2226.34	0.62	-272	2305	2280	2265	2240	2225	2272	2232	100	675	500	1570	5	1	20000000	444	8.60	0.35	12	0.11	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.07	N	228340	500	100 억	124386	N	N	N	N
77	20240617	130920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	-45	5	-2.00	35437590	15847	140.75	2260	2270	2200	2930	1580	2255	2236.23	0.62	104	2305	2280	2265	2240	2225	2272	2232	100	675	500	1570	5	1	20000000	442	8.57	0.35	12	0.08	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.07	N	228340	500	100 억	124386	N	N	N	N
78	20240617	120921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	-45	5	-2.00	30664995	13684	121.54	2260	2270	2210	2930	1580	2255	2240.94	0.62	-875	2305	2280	2265	2240	2225	2272	2232	100	675	500	1570	5	1	20000000	442	8.57	0.35	12	0.07	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.07	N	228340	500	100 억	124386	N	N	N	N
79	20240617	110914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	0	3	0.00	18880235	8396	74.57	2260	2270	2230	2930	1580	2255	2248.72	0.62	122	2305	2280	2265	2240	2225	2272	2232	100	675	500	1570	5	1	20000000	451	8.74	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2705	-16.64	20240403	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.07	N	228340	500	100 억	124386	N	N	N	N
80	20240617	100915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-15	5	-0.67	12863070	5704	50.66	2260	2270	2235	2930	1580	2255	2255.10	0.62	-43	2305	2280	2265	2240	2225	2272	2232	100	675	500	1570	5	1	20000000	448	8.68	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.07	N	228340	500	100 억	124386	N	N	N	N
81	20240617	090919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2265	10	2	0.44	2138135	946	8.40	2260	2265	2260	2930	1580	2255	2260.18	0.62	-25	2305	2280	2265	2240	2225	2272	2232	100	675	500	1570	5	1	20000000	453	8.78	0.35	12	0.00	258.00	6404.00	3435	20230622	-34.06	2090	20240131	8.37	2705	-16.27	20240403	2090	8.37	20240131	3435	-34.06	20230622	2090	8.37	20240131	0.07	N	228340	500	100 억	124386	N	N	N	N
82	20240614	160758	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-35	5	-1.53	25140660	11141	51.70	2290	2290	2250	2975	1605	2290	2256.59	0.62	-373	2326	2307	2281	2262	2236	2295	2250	100	685	500	1600	5	1	20000000	451	8.74	0.35	12	0.06	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2705	-16.64	20240403	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.07	N	228340	500	100 억	124681	N	N	N	N
83	20240614	150801	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-35	5	-1.53	13879385	6136	28.47	2290	2290	2250	2975	1605	2290	2261.96	0.62	-373	2326	2307	2281	2262	2236	2295	2250	100	685	500	1600	5	1	20000000	451	8.74	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2705	-16.64	20240403	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.07	N	228340	500	100 억	124681	N	N	N	N
84	20240614	140759	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-35	5	-1.53	11800110	5212	24.19	2290	2290	2250	2975	1605	2290	2264.03	0.62	-373	2326	2307	2281	2262	2236	2295	2250	100	685	500	1600	5	1	20000000	451	8.74	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2705	-16.64	20240403	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.07	N	228340	500	100 억	124681	N	N	N	N
85	20240614	130802	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-40	5	-1.75	10081120	4449	20.65	2290	2290	2250	2975	1605	2290	2265.93	0.62	-373	2326	2307	2281	2262	2236	2295	2250	100	685	500	1600	5	1	20000000	450	8.72	0.35	12	0.02	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.07	N	228340	500	100 억	124681	N	N	N	N
86	20240614	120804	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-40	5	-1.75	8126975	3588	16.65	2290	2290	2250	2975	1605	2290	2265.04	0.62	-372	2326	2307	2281	2262	2236	2295	2250	100	685	500	1600	5	1	20000000	450	8.72	0.35	12	0.02	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.07	N	228340	500	100 억	124681	N	N	N	N
87	20240614	110904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	-30	5	-1.31	5721165	2525	11.72	2290	2290	2250	2975	1605	2290	2265.81	0.62	-372	2326	2307	2281	2262	2236	2295	2250	100	685	500	1600	5	1	20000000	452	8.76	0.35	12	0.01	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2705	-16.45	20240403	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.07	N	228340	500	100 억	124681	N	N	N	N
88	20240614	100903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-15	5	-0.66	2596560	1144	5.31	2290	2290	2250	2975	1605	2290	2269.72	0.62	-288	2326	2307	2281	2262	2236	2295	2250	100	685	500	1600	5	1	20000000	455	8.82	0.36	12	0.01	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.07	N	228340	500	100 억	124681	N	N	N	N
89	20240614	090908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-15	5	-0.66	331420	145	0.67	2290	2290	2275	2975	1605	2290	2285.66	0.62	-66	2326	2307	2281	2262	2236	2295	2250	100	685	500	1600	5	1	20000000	455	8.82	0.36	12	0.00	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.07	N	228340	500	100 억	124681	N	N	N	N
90	20240613	160855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	0	3	0.00	49059410	21549	92.56	2300	2300	2255	2975	1605	2290	2276.63	0.63	-442	2403	2346	2303	2246	2203	2325	2225	100	685	500	1600	5	1	20000000	458	8.88	0.36	12	0.11	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.07	N	228340	500	100 억	125253	N	N	N	N
91	20240613	150910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	5	2	0.22	48783730	21428	92.04	2300	2300	2255	2975	1605	2290	2276.63	0.63	-365	2403	2346	2303	2246	2203	2325	2225	100	685	500	1600	5	1	20000000	459	8.90	0.36	12	0.11	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.07	N	228340	500	100 억	125253	N	N	N	N
92	20240613	140900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	0	3	0.00	41207430	18106	77.77	2300	2300	2255	2975	1605	2290	2275.89	0.63	-280	2403	2346	2303	2246	2203	2325	2225	100	685	500	1600	5	1	20000000	458	8.88	0.36	12	0.09	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.07	N	228340	500	100 억	125253	N	N	N	N
93	20240613	130859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	0	3	0.00	36983035	16260	69.84	2300	2300	2255	2975	1605	2290	2274.47	0.63	-289	2403	2346	2303	2246	2203	2325	2225	100	685	500	1600	5	1	20000000	458	8.88	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.07	N	228340	500	100 억	125253	N	N	N	N
94	20240613	120902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-15	5	-0.66	24318705	10678	45.86	2300	2300	2255	2975	1605	2290	2277.45	0.63	-167	2403	2346	2303	2246	2203	2325	2225	100	685	500	1600	5	1	20000000	455	8.82	0.36	12	0.05	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.07	N	228340	500	100 억	125253	N	N	N	N
95	20240613	110855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	-20	5	-0.87	8065740	3544	15.22	2300	2300	2255	2975	1605	2290	2275.84	0.63	-89	2403	2346	2303	2246	2203	2325	2225	100	685	500	1600	5	1	20000000	454	8.80	0.35	12	0.02	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2705	-16.08	20240403	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.07	N	228340	500	100 억	125253	N	N	N	N
96	20240613	100855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-15	5	-0.66	3941010	1720	7.39	2300	2300	2275	2975	1605	2290	2291.29	0.63	-217	2403	2346	2303	2246	2203	2325	2225	100	685	500	1600	5	1	20000000	455	8.82	0.36	12	0.01	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.07	N	228340	500	100 억	125253	N	N	N	N
97	20240613	090903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	10	2	0.44	57390	25	0.11	2300	2300	2300	2975	1605	2290	2300.00	0.63	0	2403	2346	2303	2246	2203	2325	2225	100	685	500	1600	5	1	20000000	460	8.91	0.36	12	0.00	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.07	N	228340	500	100 억	125253	N	N	N	N
98	20240612	160847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	25	2	1.10	53467665	23282	273.62	2360	2360	2260	2940	1590	2265	2296.52	0.64	-2167	2291	2277	2251	2237	2211	2285	2245	100	675	500	1580	5	1	20000000	458	8.88	0.36	12	0.12	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.07	N	228340	500	100 억	127420	N	N	N	N
99	20240612	150858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	25	2	1.10	52693650	22944	269.64	2360	2360	2260	2940	1590	2265	2296.62	0.64	-2158	2291	2277	2251	2237	2211	2285	2245	100	675	500	1580	5	1	20000000	458	8.88	0.36	12	0.11	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.07	N	228340	500	100 억	127420	N	N	N	N
100	20240612	140851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	10	2	0.44	44978355	19550	229.76	2360	2360	2260	2940	1590	2265	2300.68	0.64	110	2291	2277	2251	2237	2211	2285	2245	100	675	500	1580	5	1	20000000	455	8.82	0.36	12	0.10	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.07	N	228340	500	100 억	127420	N	N	N	N
101	20240612	130853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	15	2	0.66	40721215	17674	207.71	2360	2360	2265	2940	1590	2265	2304.02	0.64	121	2291	2277	2251	2237	2211	2285	2245	100	675	500	1580	5	1	20000000	456	8.84	0.36	12	0.09	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.07	N	228340	500	100 억	127420	N	N	N	N
102	20240612	120850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	10	2	0.44	34472080	14928	175.44	2360	2360	2265	2940	1590	2265	2309.22	0.64	133	2291	2277	2251	2237	2211	2285	2245	100	675	500	1580	5	1	20000000	455	8.82	0.36	12	0.07	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.07	N	228340	500	100 억	127420	N	N	N	N
103	20240612	110850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	25	2	1.10	31708740	13716	161.19	2360	2360	2265	2940	1590	2265	2311.81	0.64	133	2291	2277	2251	2237	2211	2285	2245	100	675	500	1580	5	1	20000000	458	8.88	0.36	12	0.07	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.07	N	228340	500	100 억	127420	N	N	N	N
104	20240612	100852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	15	2	0.66	30463350	13170	154.78	2360	2360	2265	2940	1590	2265	2313.09	0.64	133	2291	2277	2251	2237	2211	2285	2245	100	675	500	1580	5	1	20000000	456	8.84	0.36	12	0.07	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.07	N	228340	500	100 억	127420	N	N	N	N
105	20240612	090853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	15	2	0.66	22639680	9742	114.49	2360	2360	2265	2940	1590	2265	2323.93	0.64	298	2291	2277	2251	2237	2211	2285	2245	100	675	500	1580	5	1	20000000	456	8.84	0.36	12	0.05	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.07	N	228340	500	100 억	127420	N	N	N	N
106	20240610	160844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-15	5	-0.66	14657220	6544	49.73	2265	2280	2225	2940	1590	2265	2239.80	0.65	-577	2375	2320	2275	2220	2175	2297	2197	100	675	500	1580	5	1	20000000	450	8.72	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.09	N	228340	500	100 억	129981	N	N	N	N
107	20240610	150853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	-5	5	-0.22	12983715	5799	44.07	2265	2280	2225	2940	1590	2265	2238.96	0.65	-393	2375	2320	2275	2220	2175	2297	2197	100	675	500	1580	5	1	20000000	452	8.76	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2705	-16.45	20240403	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.09	N	228340	500	100 억	129981	N	N	N	N
108	20240610	140849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	-20	5	-0.88	9464615	4224	32.10	2265	2280	2225	2940	1590	2265	2240.68	0.65	-150	2375	2320	2275	2220	2175	2297	2197	100	675	500	1580	5	1	20000000	449	8.70	0.35	12	0.02	258.00	6404.00	3435	20230622	-34.64	2090	20240131	7.42	2705	-17.01	20240403	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.09	N	228340	500	100 억	129981	N	N	N	N
109	20240610	130845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-15	5	-0.66	9165735	4090	31.08	2265	2280	2225	2940	1590	2265	2241.01	0.65	-150	2375	2320	2275	2220	2175	2297	2197	100	675	500	1580	5	1	20000000	450	8.72	0.35	12	0.02	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.09	N	228340	500	100 억	129981	N	N	N	N
110	20240610	120847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	-5	5	-0.22	7243760	3230	24.55	2265	2280	2225	2940	1590	2265	2242.65	0.65	-150	2375	2320	2275	2220	2175	2297	2197	100	675	500	1580	5	1	20000000	452	8.76	0.35	12	0.02	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2705	-16.45	20240403	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.09	N	228340	500	100 억	129981	N	N	N	N
111	20240610	110849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-25	5	-1.10	6101410	2722	20.69	2265	2280	2225	2940	1590	2265	2241.52	0.65	6	2375	2320	2275	2220	2175	2297	2197	100	675	500	1580	5	1	20000000	448	8.68	0.35	12	0.01	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.09	N	228340	500	100 억	129981	N	N	N	N
112	20240610	100846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	5	2	0.22	4857760	2165	16.45	2265	2280	2240	2940	1590	2265	2243.77	0.65	6	2375	2320	2275	2220	2175	2297	2197	100	675	500	1580	5	1	20000000	454	8.80	0.35	12	0.01	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2705	-16.08	20240403	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.09	N	228340	500	100 억	129981	N	N	N	N
113	20240610	090851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-15	5	-0.66	169020	75	0.57	2265	2265	2250	2940	1590	2265	2253.60	0.65	-7	2375	2320	2275	2220	2175	2297	2197	100	675	500	1580	5	1	20000000	450	8.72	0.35	12	0.00	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.09	N	228340	500	100 억	129981	N	N	N	N
114	20240607	160915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2265	-20	5	-0.88	29733680	13158	87.08	2330	2330	2230	2970	1600	2285	2259.74	0.65	-189	2318	2301	2268	2251	2218	2310	2260	100	685	500	1590	5	1	20000000	453	8.78	0.35	12	0.07	258.00	6404.00	3435	20230622	-34.06	2090	20240131	8.37	2705	-16.27	20240403	2090	8.37	20240131	3435	-34.06	20230622	2090	8.37	20240131	0.09	N	228340	500	100 억	130170	N	N	N	N
115	20240607	150922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-5	5	-0.22	28957290	12815	84.81	2330	2330	2230	2970	1600	2285	2259.64	0.65	9	2318	2301	2268	2251	2218	2310	2260	100	685	500	1590	5	1	20000000	456	8.84	0.36	12	0.06	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.09	N	228340	500	100 억	130170	N	N	N	N
116	20240607	140916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-5	5	-0.22	25731330	11390	75.38	2330	2330	2230	2970	1600	2285	2259.12	0.65	-442	2318	2301	2268	2251	2218	2310	2260	100	685	500	1590	5	1	20000000	456	8.84	0.36	12	0.06	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.09	N	228340	500	100 억	130170	N	N	N	N
117	20240607	130912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-5	5	-0.22	23874245	10571	69.96	2330	2330	2230	2970	1600	2285	2258.47	0.65	-346	2318	2301	2268	2251	2218	2310	2260	100	685	500	1590	5	1	20000000	456	8.84	0.36	12	0.05	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.09	N	228340	500	100 억	130170	N	N	N	N
118	20240607	120917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-35	5	-1.53	17793715	7866	52.05	2330	2330	2230	2970	1600	2285	2262.10	0.65	-281	2318	2301	2268	2251	2218	2310	2260	100	685	500	1590	5	1	20000000	450	8.72	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.09	N	228340	500	100 억	130170	N	N	N	N
119	20240607	110903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2235	-50	5	-2.19	13516455	5961	39.45	2330	2330	2235	2970	1600	2285	2267.48	0.65	-14	2318	2301	2268	2251	2218	2310	2260	100	685	500	1590	5	1	20000000	447	8.66	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.93	2090	20240131	6.94	2705	-17.38	20240403	2090	6.94	20240131	3435	-34.93	20230622	2090	6.94	20240131	0.09	N	228340	500	100 억	130170	N	N	N	N
120	20240607	100916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	-40	5	-1.75	11509615	5066	33.53	2330	2330	2240	2970	1600	2285	2271.93	0.65	-284	2318	2301	2268	2251	2218	2310	2260	100	685	500	1590	5	1	20000000	449	8.70	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.64	2090	20240131	7.42	2705	-17.01	20240403	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.09	N	228340	500	100 억	130170	N	N	N	N
121	20240607	090915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	20	2	0.88	1992590	861	5.70	2330	2330	2270	2970	1600	2285	2314.27	0.65	-240	2318	2301	2268	2251	2218	2310	2260	100	685	500	1590	5	1	20000000	461	8.93	0.36	12	0.00	258.00	6404.00	3435	20230622	-32.90	2090	20240131	10.29	2705	-14.79	20240403	2090	10.29	20240131	3435	-32.90	20230622	2090	10.29	20240131	0.09	N	228340	500	100 억	130170	N	N	N	N
122	20240605	160913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	5	2	0.22	34081825	15111	139.65	2260	2285	2235	2960	1600	2280	2255.43	0.65	-696	2320	2300	2260	2240	2200	2310	2250	100	680	500	1590	5	1	20000000	457	8.86	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.09	N	228340	500	100 억	130866	N	N	N	N
123	20240605	150910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	5	2	0.22	31505190	13978	129.17	2260	2285	2235	2960	1600	2280	2253.91	0.65	-595	2320	2300	2260	2240	2200	2310	2250	100	680	500	1590	5	1	20000000	457	8.86	0.36	12	0.07	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.09	N	228340	500	100 억	130866	N	N	N	N
124	20240605	140912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-30	5	-1.32	19451880	8640	79.84	2260	2285	2235	2960	1600	2280	2251.38	0.65	-55	2320	2300	2260	2240	2200	2310	2250	100	680	500	1590	5	1	20000000	450	8.72	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.09	N	228340	500	100 억	130866	N	N	N	N
125	20240605	130911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	-35	5	-1.54	17881600	7942	73.39	2260	2285	2235	2960	1600	2280	2251.52	0.65	-11	2320	2300	2260	2240	2200	2310	2250	100	680	500	1590	5	1	20000000	449	8.70	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.64	2090	20240131	7.42	2705	-17.01	20240403	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.09	N	228340	500	100 억	130866	N	N	N	N
126	20240605	120909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-25	5	-1.10	16137715	7167	66.23	2260	2285	2235	2960	1600	2280	2251.67	0.65	37	2320	2300	2260	2240	2200	2310	2250	100	680	500	1590	5	1	20000000	451	8.74	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2705	-16.64	20240403	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.09	N	228340	500	100 억	130866	N	N	N	N
127	20240605	110910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	5	2	0.22	14828335	6585	60.85	2260	2285	2235	2960	1600	2280	2251.84	0.65	-157	2320	2300	2260	2240	2200	2310	2250	100	680	500	1590	5	1	20000000	457	8.86	0.36	12	0.03	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.09	N	228340	500	100 억	130866	N	N	N	N
128	20240605	100908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-40	5	-1.75	11143815	4950	45.74	2260	2280	2235	2960	1600	2280	2251.28	0.65	37	2320	2300	2260	2240	2200	2310	2250	100	680	500	1590	5	1	20000000	448	8.68	0.35	12	0.02	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.09	N	228340	500	100 억	130866	N	N	N	N
129	20240605	090906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-30	5	-1.32	3112640	1372	12.68	2260	2280	2250	2960	1600	2280	2268.69	0.65	4	2320	2300	2260	2240	2200	2310	2250	100	680	500	1590	5	1	20000000	450	8.72	0.35	12	0.01	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.09	N	228340	500	100 억	130866	N	N	N	N
130	20240604	160901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	60	2	2.70	24210610	10810	82.41	2230	2280	2220	2885	1555	2220	2238.12	0.66	-542	2276	2247	2206	2177	2136	2262	2192	100	665	500	1550	5	1	20000000	456	8.84	0.36	12	0.05	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.09	N	228340	500	100 억	131408	N	N	N	N
131	20240604	150900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	50	2	2.25	21358010	9558	72.87	2230	2275	2220	2885	1555	2220	2234.57	0.66	-436	2276	2247	2206	2177	2136	2262	2192	100	665	500	1550	5	1	20000000	454	8.80	0.35	12	0.05	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2705	-16.08	20240403	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.09	N	228340	500	100 억	131408	N	N	N	N
132	20240604	140904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	35	2	1.58	19886805	8908	67.91	2230	2270	2220	2885	1555	2220	2232.47	0.66	-605	2276	2247	2206	2177	2136	2262	2192	100	665	500	1550	5	1	20000000	451	8.74	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2705	-16.64	20240403	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.09	N	228340	500	100 억	131408	N	N	N	N
133	20240604	130900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	40	2	1.80	19230400	8618	65.70	2230	2260	2220	2885	1555	2220	2231.42	0.66	-605	2276	2247	2206	2177	2136	2262	2192	100	665	500	1550	5	1	20000000	452	8.76	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2705	-16.45	20240403	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.09	N	228340	500	100 억	131408	N	N	N	N
134	20240604	120858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2235	15	2	0.68	17657815	7919	60.37	2230	2245	2220	2885	1555	2220	2229.80	0.66	-611	2276	2247	2206	2177	2136	2262	2192	100	665	500	1550	5	1	20000000	447	8.66	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.93	2090	20240131	6.94	2705	-17.38	20240403	2090	6.94	20240131	3435	-34.93	20230622	2090	6.94	20240131	0.09	N	228340	500	100 억	131408	N	N	N	N
135	20240604	110856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	25	2	1.13	13008400	5840	44.52	2230	2245	2220	2885	1555	2220	2227.47	0.66	-630	2276	2247	2206	2177	2136	2262	2192	100	665	500	1550	5	1	20000000	449	8.70	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.64	2090	20240131	7.42	2705	-17.01	20240403	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.09	N	228340	500	100 억	131408	N	N	N	N
136	20240604	100858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	25	2	1.13	12850045	5769	43.98	2230	2245	2220	2885	1555	2220	2227.43	0.66	-630	2276	2247	2206	2177	2136	2262	2192	100	665	500	1550	5	1	20000000	449	8.70	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.64	2090	20240131	7.42	2705	-17.01	20240403	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.09	N	228340	500	100 억	131408	N	N	N	N
137	20240604	090858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2235	15	2	0.68	1536595	691	5.27	2230	2235	2220	2885	1555	2220	2223.73	0.66	-80	2276	2247	2206	2177	2136	2262	2192	100	665	500	1550	5	1	20000000	447	8.66	0.35	12	0.00	258.00	6404.00	3435	20230622	-34.93	2090	20240131	6.94	2705	-17.38	20240403	2090	6.94	20240131	3435	-34.93	20230622	2090	6.94	20240131	0.09	N	228340	500	100 억	131408	N	N	N	N
138	20240603	160848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	45	2	2.07	28803540	13117	76.03	2175	2235	2165	2825	1525	2175	2195.89	0.65	901	2241	2207	2181	2147	2121	2195	2135	100	650	500	1520	5	1	20000000	444	8.60	0.35	12	0.07	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.09	N	228340	500	100 억	130507	N	N	N	N
139	20240603	150849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	45	2	2.07	23399980	10661	61.79	2175	2235	2165	2825	1525	2175	2194.91	0.65	518	2241	2207	2181	2147	2121	2195	2135	100	650	500	1520	5	1	20000000	444	8.60	0.35	12	0.05	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.09	N	228340	500	100 억	130507	N	N	N	N
140	20240603	140849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	45	2	2.07	22556830	10281	59.59	2175	2235	2165	2825	1525	2175	2194.03	0.65	517	2241	2207	2181	2147	2121	2195	2135	100	650	500	1520	5	1	20000000	444	8.60	0.35	12	0.05	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.09	N	228340	500	100 억	130507	N	N	N	N
141	20240603	130849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	45	2	2.07	18123040	8274	47.96	2175	2235	2165	2825	1525	2175	2190.36	0.65	121	2241	2207	2181	2147	2121	2195	2135	100	650	500	1520	5	1	20000000	444	8.60	0.35	12	0.04	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.09	N	228340	500	100 억	130507	N	N	N	N
142	20240603	120848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	45	2	2.07	17501690	7994	46.33	2175	2235	2165	2825	1525	2175	2189.35	0.65	151	2241	2207	2181	2147	2121	2195	2135	100	650	500	1520	5	1	20000000	444	8.60	0.35	12	0.04	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.09	N	228340	500	100 억	130507	N	N	N	N
143	20240603	110843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	25	2	1.15	16864510	7706	44.66	2175	2235	2165	2825	1525	2175	2188.49	0.65	151	2241	2207	2181	2147	2121	2195	2135	100	650	500	1520	5	1	20000000	440	8.53	0.34	12	0.04	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.09	N	228340	500	100 억	130507	N	N	N	N
144	20240603	100838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	45	2	2.07	14523955	6645	38.52	2175	2235	2165	2825	1525	2175	2185.70	0.65	19	2241	2207	2181	2147	2121	2195	2135	100	650	500	1520	5	1	20000000	444	8.60	0.35	12	0.03	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.09	N	228340	500	100 억	130507	N	N	N	N
145	20240603	090839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	35	2	1.61	10636745	4888	28.33	2175	2210	2165	2825	1525	2175	2176.09	0.65	-55	2241	2207	2181	2147	2121	2195	2135	100	650	500	1520	5	1	20000000	442	8.57	0.35	12	0.02	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2705	-18.30	20240403	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.09	N	228340	500	100 억	130507	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History