KissMeData/043910/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

59 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160516	57	100.00	KOSDAQ		비금속	N	N	N	N	N	965	51	2	5.58	5479542830	5585458	105.51	932	1025	931	1188	640	914	981.06	2.89	-7558	1010	961	917	868	824	986	893	407	274	500	630	1	1	81391457	785	18.21	1.08	12	6.86	53.00	892.00	1719	20230717	-43.86	873	20240530	10.54	1118	-13.69	20240524	873	10.54	20240530	1719	-43.86	20230717	873	10.54	20240530	0.55	N	043910	500	406 억	2352568	N	N	0	N	N
3	20240531	150514	57	100.00	KOSDAQ		비금속	N	N	N	N	N	969	55	2	6.02	5323151263	5423050	102.45	932	1025	931	1188	640	914	981.58	2.89	-1629	1010	961	917	868	824	986	893	407	274	500	630	1	1	81391457	789	18.28	1.09	12	6.66	53.00	892.00	1719	20230717	-43.63	873	20240530	11.00	1118	-13.33	20240524	873	11.00	20240530	1719	-43.63	20230717	873	11.00	20240530	0.55	N	043910	500	406 억	2352568	N	N	0	N	N
4	20240531	140515	57	100.00	KOSDAQ		비금속	N	N	N	N	N	967	53	2	5.80	5200130576	5295955	100.05	932	1025	931	1188	640	914	981.91	2.89	16574	1010	961	917	868	824	986	893	407	274	500	630	1	1	81391457	787	18.25	1.08	12	6.51	53.00	892.00	1719	20230717	-43.75	873	20240530	10.77	1118	-13.51	20240524	873	10.77	20240530	1719	-43.75	20230717	873	10.77	20240530	0.55	N	043910	500	406 억	2352568	N	N	0	N	N
5	20240531	130517	57	100.00	KOSDAQ		비금속	N	N	N	N	N	967	53	2	5.80	5004328474	5093824	96.23	932	1025	931	1188	640	914	982.43	2.89	46423	1010	961	917	868	824	986	893	407	274	500	630	1	1	81391457	787	18.25	1.08	12	6.26	53.00	892.00	1719	20230717	-43.75	873	20240530	10.77	1118	-13.51	20240524	873	10.77	20240530	1719	-43.75	20230717	873	10.77	20240530	0.55	N	043910	500	406 억	2352568	N	N	0	N	N
6	20240531	120519	57	100.00	KOSDAQ		비금속	N	N	N	N	N	968	54	2	5.91	4759342691	4842291	91.48	932	1025	931	1188	640	914	982.87	2.89	131267	1010	961	917	868	824	986	893	407	274	500	630	1	1	81391457	788	18.26	1.09	12	5.95	53.00	892.00	1719	20230717	-43.69	873	20240530	10.88	1118	-13.42	20240524	873	10.88	20240530	1719	-43.69	20230717	873	10.88	20240530	0.55	N	043910	500	406 억	2352568	N	N	0	N	N
7	20240531	110516	57	100.00	KOSDAQ		비금속	N	N	N	N	N	975	61	2	6.67	4459683985	4533434	85.64	932	1025	931	1188	640	914	983.73	2.89	156782	1010	961	917	868	824	986	893	407	274	500	630	1	1	81391457	794	18.40	1.09	12	5.57	53.00	892.00	1719	20230717	-43.28	873	20240530	11.68	1118	-12.79	20240524	873	11.68	20240530	1719	-43.28	20230717	873	11.68	20240530	0.55	N	043910	500	406 억	2352568	N	N	0	N	N
8	20240531	100517	57	100.00	KOSDAQ		비금속	N	N	N	N	N	995	81	2	8.86	3387401054	3456588	65.30	932	1025	931	1188	640	914	979.98	2.89	177980	1010	961	917	868	824	986	893	407	274	500	630	1	1	81391457	810	18.77	1.12	12	4.25	53.00	892.00	1719	20230717	-42.12	873	20240530	13.97	1118	-11.00	20240524	873	13.97	20240530	1719	-42.12	20230717	873	13.97	20240530	0.55	N	043910	500	406 억	2352568	N	N	0	N	N
9	20240531	090514	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1025	111	2	12.14	1037492654	1070993	20.23	932	1025	931	1188	640	914	968.72	2.89	219645	1010	961	917	868	824	986	893	407	274	500	630	1	1	81391457	834	19.34	1.15	12	1.32	53.00	892.00	1719	20230717	-40.37	873	20240530	17.41	1118	-8.32	20240524	873	17.41	20240530	1719	-40.37	20230717	873	17.41	20240530	0.55	N	043910	500	406 억	2352568	Y	N	0	N	N
10	20240530	160513	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	914	-182	5	-16.61	4800162416	5267260	1396.29	880	966	873	1424	768	1096	911.32	3.47	-466600	1118	1106	1097	1085	1076	1102	1081	407	328	500	760	1	1	81391457	744	17.25	1.02	12	6.47	53.00	892.00	1719	20230717	-46.83	873	20240530	4.70	1118	-18.25	20240524	873	4.70	20240530	1719	-46.83	20230717	873	4.70	20240530	0.54	N	043910	500	406 억	2823338	N	N	0	N	N
11	20240530	150514	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	912	-184	5	-16.79	4658470990	5112002	1355.13	880	966	873	1424	768	1096	911.28	3.47	-456485	1118	1106	1097	1085	1076	1102	1081	407	328	500	760	1	1	81391457	742	17.21	1.02	12	6.28	53.00	892.00	1719	20230717	-46.95	873	20240530	4.47	1118	-18.43	20240524	873	4.47	20240530	1719	-46.95	20230717	873	4.47	20240530	0.54	N	043910	500	406 억	2823338	N	N	0	N	N
12	20240530	140514	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	901	-195	5	-17.79	4491018692	4927268	1306.16	880	966	873	1424	768	1096	911.46	3.47	-444769	1118	1106	1097	1085	1076	1102	1081	407	328	500	760	1	1	81391457	733	17.00	1.01	12	6.05	53.00	892.00	1719	20230717	-47.59	873	20240530	3.21	1118	-19.41	20240524	873	3.21	20240530	1719	-47.59	20230717	873	3.21	20240530	0.54	N	043910	500	406 억	2823338	N	N	0	N	N
13	20240530	130514	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	907	-189	5	-17.24	4194562075	4598761	1219.08	880	966	873	1424	768	1096	912.11	3.47	-358795	1118	1106	1097	1085	1076	1102	1081	407	328	500	760	1	1	81391457	738	17.11	1.02	12	5.65	53.00	892.00	1719	20230717	-47.24	873	20240530	3.89	1118	-18.87	20240524	873	3.89	20240530	1719	-47.24	20230717	873	3.89	20240530	0.54	N	043910	500	406 억	2823338	N	N	0	N	N
14	20240530	120514	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	905	-191	5	-17.43	3864473283	4232484	1121.98	880	966	873	1424	768	1096	913.05	3.47	-320987	1118	1106	1097	1085	1076	1102	1081	407	328	500	760	1	1	81391457	737	17.08	1.01	12	5.20	53.00	892.00	1719	20230717	-47.35	873	20240530	3.67	1118	-19.05	20240524	873	3.67	20240530	1719	-47.35	20230717	873	3.67	20240530	0.54	N	043910	500	406 억	2823338	N	N	0	N	N
15	20240530	110514	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	911	-185	5	-16.88	3435122392	3759084	996.49	880	966	873	1424	768	1096	913.82	3.47	-156051	1118	1106	1097	1085	1076	1102	1081	407	328	500	760	1	1	81391457	741	17.19	1.02	12	4.62	53.00	892.00	1719	20230717	-47.00	873	20240530	4.35	1118	-18.52	20240524	873	4.35	20240530	1719	-47.00	20230717	873	4.35	20240530	0.54	N	043910	500	406 억	2823338	N	N	0	N	N
16	20240530	100515	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	911	-185	5	-16.88	3097779467	3389184	898.43	880	966	873	1424	768	1096	914.02	3.47	-93541	1118	1106	1097	1085	1076	1102	1081	407	328	500	760	1	1	81391457	741	17.19	1.02	12	4.16	53.00	892.00	1719	20230717	-47.00	873	20240530	4.35	1118	-18.52	20240524	873	4.35	20240530	1719	-47.00	20230717	873	4.35	20240530	0.54	N	043910	500	406 억	2823338	N	N	0	N	N
17	20240530	090514	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	909	-187	5	-17.06	899856150	1014550	268.95	880	920	873	1424	768	1096	886.94	3.47	66948	1118	1106	1097	1085	1076	1102	1081	407	328	500	760	1	1	81391457	740	17.15	1.02	12	1.25	53.00	892.00	1719	20230717	-47.12	873	20240530	4.12	1118	-18.69	20240524	873	4.12	20240530	1719	-47.12	20230717	873	4.12	20240530	0.54	N	043910	500	406 억	2823338	N	N	0	N	N
18	20240529	160510	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1096	-10	5	-0.90	376942506	344117	85.52	1103	1109	1088	1437	775	1106	1095.39	3.48	-7116	1125	1115	1100	1090	1075	1120	1095	407	331	500	770	1	1	81391457	892	20.68	1.23	12	0.42	53.00	892.00	1719	20230717	-36.24	997	20231020	9.93	1118	-1.97	20240524	999	9.71	20240509	1719	-36.24	20230717	997	9.93	20231020	0.56	N	043910	500	406 억	2832001	N	N	0	N	N
19	20240529	150508	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1096	-10	5	-0.90	353956007	323155	80.31	1103	1109	1088	1437	775	1106	1095.31	3.48	-5722	1125	1115	1100	1090	1075	1120	1095	407	331	500	770	1	1	81391457	892	20.68	1.23	12	0.40	53.00	892.00	1719	20230717	-36.24	997	20231020	9.93	1118	-1.97	20240524	999	9.71	20240509	1719	-36.24	20230717	997	9.93	20231020	0.56	N	043910	500	406 억	2832001	N	N	0	N	N
20	20240529	140510	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1099	-7	5	-0.63	296036827	270294	67.18	1103	1109	1088	1437	775	1106	1095.24	3.48	6083	1125	1115	1100	1090	1075	1120	1095	407	331	500	770	1	1	81391457	894	20.74	1.23	12	0.33	53.00	892.00	1719	20230717	-36.07	997	20231020	10.23	1118	-1.70	20240524	999	10.01	20240509	1719	-36.07	20230717	997	10.23	20231020	0.56	N	043910	500	406 억	2832001	N	N	0	N	N
21	20240529	130510	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1101	-5	5	-0.45	263063937	240347	59.73	1103	1109	1088	1437	775	1106	1094.52	3.48	12077	1125	1115	1100	1090	1075	1120	1095	407	331	500	770	1	1	81391457	896	20.77	1.23	12	0.30	53.00	892.00	1719	20230717	-35.95	997	20231020	10.43	1118	-1.52	20240524	999	10.21	20240509	1719	-35.95	20230717	997	10.43	20231020	0.56	N	043910	500	406 억	2832001	N	N	0	N	N
22	20240529	120514	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1095	-11	5	-0.99	219106966	200335	49.79	1103	1109	1088	1437	775	1106	1093.70	3.48	1130	1125	1115	1100	1090	1075	1120	1095	407	331	500	770	1	1	81391457	891	20.66	1.23	12	0.25	53.00	892.00	1719	20230717	-36.30	997	20231020	9.83	1118	-2.06	20240524	999	9.61	20240509	1719	-36.30	20230717	997	9.83	20231020	0.56	N	043910	500	406 억	2832001	N	N	0	N	N
23	20240529	110510	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1093	-13	5	-1.18	164639248	150526	37.41	1103	1109	1088	1437	775	1106	1093.76	3.48	3909	1125	1115	1100	1090	1075	1120	1095	407	331	500	770	1	1	81391457	890	20.62	1.23	12	0.18	53.00	892.00	1719	20230717	-36.42	997	20231020	9.63	1118	-2.24	20240524	999	9.41	20240509	1719	-36.42	20230717	997	9.63	20231020	0.56	N	043910	500	406 억	2832001	N	N	0	N	N
24	20240529	100509	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1091	-15	5	-1.36	92060243	83914	20.86	1103	1109	1090	1437	775	1106	1097.08	3.48	-6872	1125	1115	1100	1090	1075	1120	1095	407	331	500	770	1	1	81391457	888	20.58	1.22	12	0.10	53.00	892.00	1719	20230717	-36.53	997	20231020	9.43	1118	-2.42	20240524	999	9.21	20240509	1719	-36.53	20230717	997	9.43	20231020	0.56	N	043910	500	406 억	2832001	N	N	0	N	N
25	20240529	090506	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1104	-2	5	-0.18	9584066	8672	2.16	1103	1109	1101	1437	775	1106	1105.17	3.48	-1744	1125	1115	1100	1090	1075	1120	1095	407	331	500	770	1	1	81391457	899	20.83	1.24	12	0.01	53.00	892.00	1719	20230717	-35.78	997	20231020	10.73	1118	-1.25	20240524	999	10.51	20240509	1719	-35.78	20230717	997	10.73	20231020	0.56	N	043910	500	406 억	2832001	N	N	0	N	N
26	20240528	160507	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1106	18	2	1.65	441624369	401054	81.56	1089	1110	1085	1414	762	1088	1101.16	3.38	78022	1122	1104	1095	1077	1068	1100	1073	407	326	500	760	1	1	81391457	900	20.87	1.24	12	0.49	53.00	892.00	1719	20230717	-35.66	997	20231020	10.93	1118	-1.07	20240524	999	10.71	20240509	1719	-35.66	20230717	997	10.93	20231020	0.55	N	043910	500	406 억	2754519	N	N	4	N	N
27	20240528	150509	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1104	16	2	1.47	426525301	387398	78.78	1089	1110	1085	1414	762	1088	1101.00	3.38	79102	1122	1104	1095	1077	1068	1100	1073	407	326	500	760	1	1	81391457	899	20.83	1.24	12	0.48	53.00	892.00	1719	20230717	-35.78	997	20231020	10.73	1118	-1.25	20240524	999	10.51	20240509	1719	-35.78	20230717	997	10.73	20231020	0.55	N	043910	500	406 억	2754519	N	N	4	N	N
28	20240528	140509	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1105	17	2	1.56	390058241	354357	72.06	1089	1110	1085	1414	762	1088	1100.75	3.38	72403	1122	1104	1095	1077	1068	1100	1073	407	326	500	760	1	1	81391457	899	20.85	1.24	12	0.44	53.00	892.00	1719	20230717	-35.72	997	20231020	10.83	1118	-1.16	20240524	999	10.61	20240509	1719	-35.72	20230717	997	10.83	20231020	0.55	N	043910	500	406 억	2754519	N	N	4	N	N
29	20240528	130507	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1104	16	2	1.47	298553702	271482	55.21	1089	1110	1085	1414	762	1088	1099.72	3.38	64022	1122	1104	1095	1077	1068	1100	1073	407	326	500	760	1	1	81391457	899	20.83	1.24	12	0.33	53.00	892.00	1719	20230717	-35.78	997	20231020	10.73	1118	-1.25	20240524	999	10.51	20240509	1719	-35.78	20230717	997	10.73	20231020	0.55	N	043910	500	406 억	2754519	N	N	4	N	N
30	20240528	120508	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1101	13	2	1.19	253785011	230788	46.93	1089	1110	1085	1414	762	1088	1099.65	3.38	47030	1122	1104	1095	1077	1068	1100	1073	407	326	500	760	1	1	81391457	896	20.77	1.23	12	0.28	53.00	892.00	1719	20230717	-35.95	997	20231020	10.43	1118	-1.52	20240524	999	10.21	20240509	1719	-35.95	20230717	997	10.43	20231020	0.55	N	043910	500	406 억	2754519	N	N	4	N	N
31	20240528	110457	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1102	14	2	1.29	226164355	205681	41.83	1089	1110	1085	1414	762	1088	1099.59	3.38	43684	1122	1104	1095	1077	1068	1100	1073	407	326	500	760	1	1	81391457	897	20.79	1.24	12	0.25	53.00	892.00	1719	20230717	-35.89	997	20231020	10.53	1118	-1.43	20240524	999	10.31	20240509	1719	-35.89	20230717	997	10.53	20231020	0.55	N	043910	500	406 억	2754519	N	N	4	N	N
32	20240528	100508	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1103	15	2	1.38	208975892	190061	38.65	1089	1110	1085	1414	762	1088	1099.52	3.38	37676	1122	1104	1095	1077	1068	1100	1073	407	326	500	760	1	1	81391457	898	20.81	1.24	12	0.23	53.00	892.00	1719	20230717	-35.83	997	20231020	10.63	1118	-1.34	20240524	999	10.41	20240509	1719	-35.83	20230717	997	10.63	20231020	0.55	N	043910	500	406 억	2754519	N	N	4	N	N
33	20240528	090509	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1086	-2	5	-0.18	13517809	12434	2.53	1089	1089	1085	1414	762	1088	1087.16	3.38	-6650	1122	1104	1095	1077	1068	1100	1073	407	326	500	760	1	1	81391457	884	20.49	1.22	12	0.02	53.00	892.00	1719	20230717	-36.82	997	20231020	8.93	1118	-2.86	20240524	999	8.71	20240509	1719	-36.82	20230717	997	8.93	20231020	0.55	N	043910	500	406 억	2754519	N	N	4	N	N
34	20240527	160500	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1088	-22	5	-1.98	537353074	491439	61.68	1113	1113	1086	1443	777	1110	1093.47	3.52	-115250	1134	1122	1106	1094	1078	1128	1100	407	333	500	770	1	1	81391457	886	20.53	1.22	12	0.60	53.00	892.00	1719	20230717	-36.71	997	20231020	9.13	1118	-2.68	20240524	999	8.91	20240509	1719	-36.71	20230717	997	9.13	20231020	0.54	N	043910	500	406 억	2867814	N	N	4	N	N
35	20240527	150508	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1089	-21	5	-1.89	488098053	446261	56.01	1113	1113	1086	1443	777	1110	1093.75	3.52	-113456	1134	1122	1106	1094	1078	1128	1100	407	333	500	770	1	1	81391457	886	20.55	1.22	12	0.55	53.00	892.00	1719	20230717	-36.65	997	20231020	9.23	1118	-2.59	20240524	999	9.01	20240509	1719	-36.65	20230717	997	9.23	20231020	0.54	N	043910	500	406 억	2867814	N	N	1	N	N
36	20240527	140507	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1089	-21	5	-1.89	434413130	396894	49.81	1113	1113	1087	1443	777	1110	1094.53	3.52	-94261	1134	1122	1106	1094	1078	1128	1100	407	333	500	770	1	1	81391457	886	20.55	1.22	12	0.49	53.00	892.00	1719	20230717	-36.65	997	20231020	9.23	1118	-2.59	20240524	999	9.01	20240509	1719	-36.65	20230717	997	9.23	20231020	0.54	N	043910	500	406 억	2867814	N	N	1	N	N
37	20240527	130506	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1090	-20	5	-1.80	381725043	348503	43.74	1113	1113	1087	1443	777	1110	1095.33	3.52	-83439	1134	1122	1106	1094	1078	1128	1100	407	333	500	770	1	1	81391457	887	20.57	1.22	12	0.43	53.00	892.00	1719	20230717	-36.59	997	20231020	9.33	1118	-2.50	20240524	999	9.11	20240509	1719	-36.59	20230717	997	9.33	20231020	0.54	N	043910	500	406 억	2867814	N	N	1	N	N
38	20240527	120508	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1090	-20	5	-1.80	342654864	312622	39.23	1113	1113	1087	1443	777	1110	1096.07	3.52	-80124	1134	1122	1106	1094	1078	1128	1100	407	333	500	770	1	1	81391457	887	20.57	1.22	12	0.38	53.00	892.00	1719	20230717	-36.59	997	20231020	9.33	1118	-2.50	20240524	999	9.11	20240509	1719	-36.59	20230717	997	9.33	20231020	0.54	N	043910	500	406 억	2867814	N	N	1	N	N
39	20240527	110507	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1088	-22	5	-1.98	275027098	250661	31.46	1113	1113	1087	1443	777	1110	1097.20	3.52	-47998	1134	1122	1106	1094	1078	1128	1100	407	333	500	770	1	1	81391457	886	20.53	1.22	12	0.31	53.00	892.00	1719	20230717	-36.71	997	20231020	9.13	1118	-2.68	20240524	999	8.91	20240509	1719	-36.71	20230717	997	9.13	20231020	0.54	N	043910	500	406 억	2867814	N	N	1	N	N
40	20240527	100505	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1096	-14	5	-1.26	195038284	177317	22.25	1113	1113	1091	1443	777	1110	1099.94	3.52	-39454	1134	1122	1106	1094	1078	1128	1100	407	333	500	770	1	1	81391457	892	20.68	1.23	12	0.22	53.00	892.00	1719	20230717	-36.24	997	20231020	9.93	1118	-1.97	20240524	999	9.71	20240509	1719	-36.24	20230717	997	9.93	20231020	0.54	N	043910	500	406 억	2867814	N	N	1	N	N
41	20240527	090506	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1100	-10	5	-0.90	36791330	33276	4.18	1113	1113	1100	1443	777	1110	1105.64	3.52	-14258	1134	1122	1106	1094	1078	1128	1100	407	333	500	770	1	1	81391457	895	20.75	1.23	12	0.04	53.00	892.00	1719	20230717	-36.01	997	20231020	10.33	1118	-1.61	20240524	999	10.11	20240509	1719	-36.01	20230717	997	10.33	20231020	0.54	N	043910	500	406 억	2867814	N	N	1	N	N
42	20240524	160444	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1110	16	2	1.46	876124647	792812	181.20	1098	1118	1090	1422	766	1094	1105.08	3.49	33966	1114	1104	1092	1082	1070	1109	1087	407	328	500	760	1	1	81391457	903	20.94	1.24	12	0.97	53.00	892.00	1719	20230717	-35.43	997	20231020	11.33	1118	-0.72	20240524	999	11.11	20240509	1719	-35.43	20230717	997	11.33	20231020	0.57	N	043910	500	406 억	2837603	N	N	1	N	N
43	20240524	150442	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1108	14	2	1.28	828559908	749840	171.38	1098	1118	1090	1422	766	1094	1104.98	3.49	43549	1114	1104	1092	1082	1070	1109	1087	407	328	500	760	1	1	81391457	902	20.91	1.24	12	0.92	53.00	892.00	1719	20230717	-35.54	997	20231020	11.13	1118	-0.89	20240524	999	10.91	20240509	1719	-35.54	20230717	997	11.13	20231020	0.57	N	043910	500	406 억	2837603	N	N	0	N	N
44	20240524	140444	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1104	10	2	0.91	728272196	659262	150.68	1098	1118	1090	1422	766	1094	1104.68	3.49	95380	1114	1104	1092	1082	1070	1109	1087	407	328	500	760	1	1	81391457	899	20.83	1.24	12	0.81	53.00	892.00	1719	20230717	-35.78	997	20231020	10.73	1118	-1.25	20240524	999	10.51	20240509	1719	-35.78	20230717	997	10.73	20231020	0.57	N	043910	500	406 억	2837603	N	N	0	N	N
45	20240524	130444	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1109	15	2	1.37	648628377	587166	134.20	1098	1118	1090	1422	766	1094	1104.68	3.49	69260	1114	1104	1092	1082	1070	1109	1087	407	328	500	760	1	1	81391457	903	20.92	1.24	12	0.72	53.00	892.00	1719	20230717	-35.49	997	20231020	11.23	1118	-0.81	20240524	999	11.01	20240509	1719	-35.49	20230717	997	11.23	20231020	0.57	N	043910	500	406 억	2837603	N	N	0	N	N
46	20240524	120442	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1112	18	2	1.65	578417652	523813	119.72	1098	1118	1090	1422	766	1094	1104.24	3.49	64764	1114	1104	1092	1082	1070	1109	1087	407	328	500	760	1	1	81391457	905	20.98	1.25	12	0.64	53.00	892.00	1719	20230717	-35.31	997	20231020	11.53	1118	-0.54	20240524	999	11.31	20240509	1719	-35.31	20230717	997	11.53	20231020	0.57	N	043910	500	406 억	2837603	N	N	0	N	N
47	20240524	110442	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1108	14	2	1.28	489253364	443391	101.34	1098	1118	1090	1422	766	1094	1103.44	3.49	34312	1114	1104	1092	1082	1070	1109	1087	407	328	500	760	1	1	81391457	902	20.91	1.24	12	0.54	53.00	892.00	1719	20230717	-35.54	997	20231020	11.13	1118	-0.89	20240524	999	10.91	20240509	1719	-35.54	20230717	997	11.13	20231020	0.57	N	043910	500	406 억	2837603	N	N	0	N	N
48	20240524	100446	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1109	15	2	1.37	277615143	252750	57.77	1098	1109	1090	1422	766	1094	1098.38	3.49	3493	1114	1104	1092	1082	1070	1109	1087	407	328	500	760	1	1	81391457	903	20.92	1.24	12	0.31	53.00	892.00	1719	20230717	-35.49	997	20231020	11.23	1110	-0.09	20240522	999	11.01	20240509	1719	-35.49	20230717	997	11.23	20231020	0.57	N	043910	500	406 억	2837603	N	N	0	N	N
49	20240524	090444	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1098	4	2	0.37	67544477	61580	14.07	1098	1101	1094	1422	766	1094	1096.86	3.49	-30992	1114	1104	1092	1082	1070	1109	1087	407	328	500	760	1	1	81391457	894	20.72	1.23	12	0.08	53.00	892.00	1719	20230717	-36.13	997	20231020	10.13	1110	-1.08	20240522	999	9.91	20240509	1719	-36.13	20230717	997	10.13	20231020	0.57	N	043910	500	406 억	2837603	N	N	0	N	N
50	20240523	160440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1094	8	2	0.74	471308593	430900	56.02	1086	1102	1080	1411	761	1086	1093.78	3.50	-12980	1123	1104	1091	1072	1059	1114	1082	407	325	500	760	1	1	81391457	890	20.64	1.23	12	0.53	53.00	892.00	1719	20230717	-36.36	997	20231020	9.73	1110	-1.44	20240522	999	9.51	20240509	1719	-36.36	20230717	997	9.73	20231020	0.58	N	043910	500	406 억	2851984	N	N	0	N	N
51	20240523	150443	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1093	7	2	0.64	452929213	414091	53.84	1086	1102	1080	1411	761	1086	1093.79	3.50	-12690	1123	1104	1091	1072	1059	1114	1082	407	325	500	760	1	1	81391457	890	20.62	1.23	12	0.51	53.00	892.00	1719	20230717	-36.42	997	20231020	9.63	1110	-1.53	20240522	999	9.41	20240509	1719	-36.42	20230717	997	9.63	20231020	0.58	N	043910	500	406 억	2851984	N	N	0	N	N
52	20240523	140444	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1094	8	2	0.74	388997178	355814	46.26	1086	1102	1080	1411	761	1086	1093.26	3.50	-6577	1123	1104	1091	1072	1059	1114	1082	407	325	500	760	1	1	81391457	890	20.64	1.23	12	0.44	53.00	892.00	1719	20230717	-36.36	997	20231020	9.73	1110	-1.44	20240522	999	9.51	20240509	1719	-36.36	20230717	997	9.73	20231020	0.58	N	043910	500	406 억	2851984	N	N	0	N	N
53	20240523	130443	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1096	10	2	0.92	342967039	313680	40.78	1086	1102	1080	1411	761	1086	1093.37	3.50	-2701	1123	1104	1091	1072	1059	1114	1082	407	325	500	760	1	1	81391457	892	20.68	1.23	12	0.39	53.00	892.00	1719	20230717	-36.24	997	20231020	9.93	1110	-1.26	20240522	999	9.71	20240509	1719	-36.24	20230717	997	9.93	20231020	0.58	N	043910	500	406 억	2851984	N	N	0	N	N
54	20240523	120440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1098	12	2	1.10	322649083	295114	38.37	1086	1102	1080	1411	761	1086	1093.30	3.50	-1928	1123	1104	1091	1072	1059	1114	1082	407	325	500	760	1	1	81391457	894	20.72	1.23	12	0.36	53.00	892.00	1719	20230717	-36.13	997	20231020	10.13	1110	-1.08	20240522	999	9.91	20240509	1719	-36.13	20230717	997	10.13	20231020	0.58	N	043910	500	406 억	2851984	N	N	0	N	N
55	20240523	110440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1097	11	2	1.01	183726884	168610	21.92	1086	1097	1080	1411	761	1086	1089.66	3.50	3643	1123	1104	1091	1072	1059	1114	1082	407	325	500	760	1	1	81391457	893	20.70	1.23	12	0.21	53.00	892.00	1719	20230717	-36.18	997	20231020	10.03	1110	-1.17	20240522	999	9.81	20240509	1719	-36.18	20230717	997	10.03	20231020	0.58	N	043910	500	406 억	2851984	N	N	0	N	N
56	20240523	100440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1093	7	2	0.64	123209585	113235	14.72	1086	1095	1080	1411	761	1086	1088.09	3.50	-16702	1123	1104	1091	1072	1059	1114	1082	407	325	500	760	1	1	81391457	890	20.62	1.23	12	0.14	53.00	892.00	1719	20230717	-36.42	997	20231020	9.63	1110	-1.53	20240522	999	9.41	20240509	1719	-36.42	20230717	997	9.63	20231020	0.58	N	043910	500	406 억	2851984	N	N	0	N	N
57	20240523	090443	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1088	2	2	0.18	13641597	12540	1.63	1086	1092	1086	1411	761	1086	1087.85	3.50	-5451	1123	1104	1091	1072	1059	1114	1082	407	325	500	760	1	1	81391457	886	20.53	1.22	12	0.02	53.00	892.00	1719	20230717	-36.71	997	20231020	9.13	1110	-1.98	20240522	999	8.91	20240509	1719	-36.71	20230717	997	9.13	20231020	0.58	N	043910	500	406 억	2851984	N	N	0	N	N
58	20240522	160437	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1086	2	2	0.18	837057771	766581	229.12	1084	1110	1078	1409	759	1084	1091.95	3.40	81181	1114	1099	1082	1067	1050	1090	1058	407	325	500	750	1	1	81391457	884	20.49	1.22	12	0.94	53.00	892.00	1719	20230717	-36.82	997	20231020	8.93	1110	-2.16	20240522	999	8.71	20240509	1719	-36.82	20230717	997	8.93	20231020	0.58	N	043910	500	406 억	2770830	N	N	0	N	N
59	20240522	150440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1092	8	2	0.74	782275551	716170	214.05	1084	1110	1078	1409	759	1084	1092.30	3.40	85066	1114	1099	1082	1067	1050	1090	1058	407	325	500	750	1	1	81391457	889	20.60	1.22	12	0.88	53.00	892.00	1719	20230717	-36.47	997	20231020	9.53	1110	-1.62	20240522	999	9.31	20240509	1719	-36.47	20230717	997	9.53	20231020	0.58	N	043910	500	406 억	2770830	N	N	0	N	N
60	20240522	140441	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1093	9	2	0.83	699277659	640026	191.30	1084	1110	1078	1409	759	1084	1092.58	3.40	83617	1114	1099	1082	1067	1050	1090	1058	407	325	500	750	1	1	81391457	890	20.62	1.23	12	0.79	53.00	892.00	1719	20230717	-36.42	997	20231020	9.63	1110	-1.53	20240522	999	9.41	20240509	1719	-36.42	20230717	997	9.63	20231020	0.58	N	043910	500	406 억	2770830	N	N	0	N	N
61	20240522	130438	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1092	8	2	0.74	644169472	589533	176.20	1084	1110	1078	1409	759	1084	1092.68	3.40	86197	1114	1099	1082	1067	1050	1090	1058	407	325	500	750	1	1	81391457	889	20.60	1.22	12	0.72	53.00	892.00	1719	20230717	-36.47	997	20231020	9.53	1110	-1.62	20240522	999	9.31	20240509	1719	-36.47	20230717	997	9.53	20231020	0.58	N	043910	500	406 억	2770830	N	N	0	N	N
62	20240522	120438	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1090	6	2	0.55	600597730	549545	164.25	1084	1110	1078	1409	759	1084	1092.90	3.40	84593	1114	1099	1082	1067	1050	1090	1058	407	325	500	750	1	1	81391457	887	20.57	1.22	12	0.68	53.00	892.00	1719	20230717	-36.59	997	20231020	9.33	1110	-1.80	20240522	999	9.11	20240509	1719	-36.59	20230717	997	9.33	20231020	0.58	N	043910	500	406 억	2770830	N	N	0	N	N
63	20240522	110441	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1096	12	2	1.11	538226757	492469	147.19	1084	1110	1078	1409	759	1084	1092.92	3.40	84753	1114	1099	1082	1067	1050	1090	1058	407	325	500	750	1	1	81391457	892	20.68	1.23	12	0.61	53.00	892.00	1719	20230717	-36.24	997	20231020	9.93	1110	-1.26	20240522	999	9.71	20240509	1719	-36.24	20230717	997	9.93	20231020	0.58	N	043910	500	406 억	2770830	N	N	0	N	N
64	20240522	100440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1098	14	2	1.29	420776779	385149	115.12	1084	1110	1078	1409	759	1084	1092.50	3.40	104211	1114	1099	1082	1067	1050	1090	1058	407	325	500	750	1	1	81391457	894	20.72	1.23	12	0.47	53.00	892.00	1719	20230717	-36.13	997	20231020	10.13	1110	-1.08	20240522	999	9.91	20240509	1719	-36.13	20230717	997	10.13	20231020	0.58	N	043910	500	406 억	2770830	N	N	0	N	N
65	20240522	090439	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1084	0	3	0.00	4262068	3937	1.18	1084	1086	1080	1409	759	1084	1082.56	3.40	-3088	1114	1099	1082	1067	1050	1090	1058	407	325	500	750	1	1	81391457	882	20.45	1.22	12	0.00	53.00	892.00	1719	20230717	-36.94	997	20231020	8.73	1097	-1.19	20240111	999	8.51	20240509	1719	-36.94	20230717	997	8.73	20231020	0.58	N	043910	500	406 억	2770830	N	N	0	N	N
66	20240521	160434	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1084	2	2	0.18	357661396	332232	59.15	1097	1097	1065	1406	758	1082	1076.54	3.33	60314	1100	1091	1081	1072	1062	1086	1067	407	324	500	750	1	1	81391457	882	20.45	1.22	12	0.41	53.00	892.00	1719	20230717	-36.94	997	20231020	8.73	1097	0.00	20240111	999	8.51	20240509	1719	-36.94	20230717	997	8.73	20231020	0.58	N	043910	500	406 억	2708235	N	N	0	N	N
67	20240521	150439	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1080	-2	5	-0.18	339043531	315030	56.09	1097	1097	1065	1406	758	1082	1076.23	3.33	62774	1100	1091	1081	1072	1062	1086	1067	407	324	500	750	1	1	81391457	879	20.38	1.21	12	0.39	53.00	892.00	1719	20230717	-37.17	997	20231020	8.32	1097	0.00	20240111	999	8.11	20240509	1719	-37.17	20230717	997	8.32	20231020	0.58	N	043910	500	406 억	2708235	N	N	0	N	N
68	20240521	140439	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1080	-2	5	-0.18	312430160	290354	51.69	1097	1097	1065	1406	758	1082	1076.03	3.33	59720	1100	1091	1081	1072	1062	1086	1067	407	324	500	750	1	1	81391457	879	20.38	1.21	12	0.36	53.00	892.00	1719	20230717	-37.17	997	20231020	8.32	1097	0.00	20240111	999	8.11	20240509	1719	-37.17	20230717	997	8.32	20231020	0.58	N	043910	500	406 억	2708235	N	N	0	N	N
69	20240521	130439	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1080	-2	5	-0.18	296446463	275526	49.05	1097	1097	1065	1406	758	1082	1075.93	3.33	56682	1100	1091	1081	1072	1062	1086	1067	407	324	500	750	1	1	81391457	879	20.38	1.21	12	0.34	53.00	892.00	1719	20230717	-37.17	997	20231020	8.32	1097	0.00	20240111	999	8.11	20240509	1719	-37.17	20230717	997	8.32	20231020	0.58	N	043910	500	406 억	2708235	N	N	0	N	N
70	20240521	120439	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1076	-6	5	-0.55	263324509	244807	43.58	1097	1097	1065	1406	758	1082	1075.64	3.33	48532	1100	1091	1081	1072	1062	1086	1067	407	324	500	750	1	1	81391457	876	20.30	1.21	12	0.30	53.00	892.00	1719	20230717	-37.41	997	20231020	7.92	1097	0.00	20240111	999	7.71	20240509	1719	-37.41	20230717	997	7.92	20231020	0.58	N	043910	500	406 억	2708235	N	N	0	N	N
71	20240521	110440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1076	-6	5	-0.55	168374771	156316	27.83	1097	1097	1065	1406	758	1082	1077.14	3.33	1197	1100	1091	1081	1072	1062	1086	1067	407	324	500	750	1	1	81391457	876	20.30	1.21	12	0.19	53.00	892.00	1719	20230717	-37.41	997	20231020	7.92	1097	0.00	20240111	999	7.71	20240509	1719	-37.41	20230717	997	7.92	20231020	0.58	N	043910	500	406 억	2708235	N	N	0	N	N
72	20240521	100439	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1077	-5	5	-0.46	126722927	117571	20.93	1097	1097	1065	1406	758	1082	1077.84	3.33	-674	1100	1091	1081	1072	1062	1086	1067	407	324	500	750	1	1	81391457	877	20.32	1.21	12	0.14	53.00	892.00	1719	20230717	-37.35	997	20231020	8.02	1097	0.00	20240111	999	7.81	20240509	1719	-37.35	20230717	997	8.02	20231020	0.58	N	043910	500	406 억	2708235	N	N	0	N	N
73	20240521	090436	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1079	-3	5	-0.28	16994668	15624	2.78	1097	1097	1078	1406	758	1082	1087.73	3.33	-2467	1100	1091	1081	1072	1062	1086	1067	407	324	500	750	1	1	81391457	878	20.36	1.21	12	0.02	53.00	892.00	1719	20230717	-37.23	997	20231020	8.22	1097	0.00	20240111	999	8.01	20240509	1719	-37.23	20230717	997	8.22	20231020	0.58	N	043910	500	406 억	2708235	N	N	0	N	N
74	20240517	160439	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1085	16	2	1.50	1019833593	941181	215.73	1069	1093	1063	1389	749	1069	1083.56	3.34	120904	1096	1082	1072	1058	1048	1077	1053	407	320	500	740	1	1	81391457	883	20.47	1.22	12	1.16	53.00	892.00	1719	20230717	-36.88	997	20231020	8.83	1097	-1.09	20240111	999	8.61	20240509	1719	-36.88	20230717	997	8.83	20231020	0.58	N	043910	500	406 억	2722437	N	N	1	N	N
75	20240517	150442	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1083	14	2	1.31	991926418	915444	209.84	1069	1093	1063	1389	749	1069	1083.55	3.34	121582	1096	1082	1072	1058	1048	1077	1053	407	320	500	740	1	1	81391457	881	20.43	1.21	12	1.12	53.00	892.00	1719	20230717	-37.00	997	20231020	8.63	1097	-1.28	20240111	999	8.41	20240509	1719	-37.00	20230717	997	8.63	20231020	0.58	N	043910	500	406 억	2722437	N	N	1	N	N
76	20240517	140435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1084	15	2	1.40	917193375	846548	194.04	1069	1093	1063	1389	749	1069	1083.45	3.34	106739	1096	1082	1072	1058	1048	1077	1053	407	320	500	740	1	1	81391457	882	20.45	1.22	12	1.04	53.00	892.00	1719	20230717	-36.94	997	20231020	8.73	1097	-1.19	20240111	999	8.51	20240509	1719	-36.94	20230717	997	8.73	20231020	0.58	N	043910	500	406 억	2722437	N	N	1	N	N
77	20240517	130432	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1086	17	2	1.59	867894966	801034	183.61	1069	1093	1063	1389	749	1069	1083.47	3.34	112434	1096	1082	1072	1058	1048	1077	1053	407	320	500	740	1	1	81391457	884	20.49	1.22	12	0.98	53.00	892.00	1719	20230717	-36.82	997	20231020	8.93	1097	-1.00	20240111	999	8.71	20240509	1719	-36.82	20230717	997	8.93	20231020	0.58	N	043910	500	406 억	2722437	N	N	1	N	N
78	20240517	120433	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1081	12	2	1.12	760512554	702030	160.92	1069	1093	1063	1389	749	1069	1083.30	3.34	112873	1096	1082	1072	1058	1048	1077	1053	407	320	500	740	1	1	81391457	880	20.40	1.21	12	0.86	53.00	892.00	1719	20230717	-37.11	997	20231020	8.43	1097	-1.46	20240111	999	8.21	20240509	1719	-37.11	20230717	997	8.43	20231020	0.58	N	043910	500	406 억	2722437	N	N	1	N	N
79	20240517	110433	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1087	18	2	1.68	532758315	492506	112.89	1069	1093	1063	1389	749	1069	1081.73	3.34	112892	1096	1082	1072	1058	1048	1077	1053	407	320	500	740	1	1	81391457	885	20.51	1.22	12	0.61	53.00	892.00	1719	20230717	-36.77	997	20231020	9.03	1097	-0.91	20240111	999	8.81	20240509	1719	-36.77	20230717	997	9.03	20231020	0.58	N	043910	500	406 억	2722437	N	N	1	N	N
80	20240517	100431	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1085	16	2	1.50	346211850	320786	73.53	1069	1093	1063	1389	749	1069	1079.26	3.34	114504	1096	1082	1072	1058	1048	1077	1053	407	320	500	740	1	1	81391457	883	20.47	1.22	12	0.39	53.00	892.00	1719	20230717	-36.88	997	20231020	8.83	1097	-1.09	20240111	999	8.61	20240509	1719	-36.88	20230717	997	8.83	20231020	0.58	N	043910	500	406 억	2722437	N	N	1	N	N
81	20240517	090434	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1068	-1	5	-0.09	2490963	2335	0.54	1069	1069	1064	1389	749	1069	1066.79	3.34	-482	1096	1082	1072	1058	1048	1077	1053	407	320	500	740	1	1	81391457	869	20.15	1.20	12	0.00	53.00	892.00	1719	20230717	-37.87	997	20231020	7.12	1097	-2.64	20240111	999	6.91	20240509	1719	-37.87	20230717	997	7.12	20231020	0.58	N	043910	500	406 억	2722437	N	N	1	N	N
82	20240516	160431	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1069	-1	5	-0.09	457481780	427778	30.02	1070	1086	1062	1391	749	1070	1069.44	3.28	51165	1109	1089	1075	1055	1041	1082	1048	407	321	500	740	1	1	81391457	870	20.17	1.20	12	0.53	53.00	892.00	1719	20230717	-37.81	997	20231020	7.22	1097	-2.55	20240111	999	7.01	20240509	1719	-37.81	20230717	997	7.22	20231020	0.62	N	043910	500	406 억	2670087	N	N	1	N	N
83	20240516	150430	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1069	-1	5	-0.09	432700295	404567	28.40	1070	1086	1062	1391	749	1070	1069.54	3.28	40299	1109	1089	1075	1055	1041	1082	1048	407	321	500	740	1	1	81391457	870	20.17	1.20	12	0.50	53.00	892.00	1719	20230717	-37.81	997	20231020	7.22	1097	-2.55	20240111	999	7.01	20240509	1719	-37.81	20230717	997	7.22	20231020	0.62	N	043910	500	406 억	2670087	N	N	2	N	N
84	20240516	140433	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1066	-4	5	-0.37	400346340	374282	26.27	1070	1086	1062	1391	749	1070	1069.64	3.28	34068	1109	1089	1075	1055	1041	1082	1048	407	321	500	740	1	1	81391457	868	20.11	1.20	12	0.46	53.00	892.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	999	6.71	20240509	1719	-37.99	20230717	997	6.92	20231020	0.62	N	043910	500	406 억	2670087	N	N	2	N	N
85	20240516	130433	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1066	-4	5	-0.37	331215404	309467	21.72	1070	1086	1062	1391	749	1070	1070.28	3.28	12912	1109	1089	1075	1055	1041	1082	1048	407	321	500	740	1	1	81391457	868	20.11	1.20	12	0.38	53.00	892.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	999	6.71	20240509	1719	-37.99	20230717	997	6.92	20231020	0.62	N	043910	500	406 억	2670087	N	N	2	N	N
86	20240516	120430	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1068	-2	5	-0.19	286172601	267366	18.77	1070	1086	1062	1391	749	1070	1070.34	3.28	2228	1109	1089	1075	1055	1041	1082	1048	407	321	500	740	1	1	81391457	869	20.15	1.20	12	0.33	53.00	892.00	1719	20230717	-37.87	997	20231020	7.12	1097	-2.64	20240111	999	6.91	20240509	1719	-37.87	20230717	997	7.12	20231020	0.62	N	043910	500	406 억	2670087	N	N	2	N	N
87	20240516	110429	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1069	-1	5	-0.09	256289956	239373	16.80	1070	1086	1062	1391	749	1070	1070.67	3.28	-1602	1109	1089	1075	1055	1041	1082	1048	407	321	500	740	1	1	81391457	870	20.17	1.20	12	0.29	53.00	892.00	1719	20230717	-37.81	997	20231020	7.22	1097	-2.55	20240111	999	7.01	20240509	1719	-37.81	20230717	997	7.22	20231020	0.62	N	043910	500	406 억	2670087	N	N	2	N	N
88	20240516	100430	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1073	3	2	0.28	211043938	197032	13.83	1070	1086	1062	1391	749	1070	1071.12	3.28	1083	1109	1089	1075	1055	1041	1082	1048	407	321	500	740	1	1	81391457	873	20.25	1.20	12	0.24	53.00	892.00	1719	20230717	-37.58	997	20231020	7.62	1097	-2.19	20240111	999	7.41	20240509	1719	-37.58	20230717	997	7.62	20231020	0.62	N	043910	500	406 억	2670087	N	N	2	N	N
89	20240516	090430	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1080	10	2	0.93	48921192	45540	3.20	1070	1080	1069	1391	749	1070	1074.30	3.28	12803	1109	1089	1075	1055	1041	1082	1048	407	321	500	740	1	1	81391457	879	20.38	1.21	12	0.06	53.00	892.00	1719	20230717	-37.17	997	20231020	8.32	1097	-1.55	20240111	999	8.11	20240509	1719	-37.17	20230717	997	8.32	20231020	0.62	N	043910	500	406 억	2670087	N	N	2	N	N
90	20240514	160435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1070	17	2	1.61	1506566883	1399543	231.09	1093	1095	1061	1368	738	1053	1076.48	3.30	-30549	1073	1063	1054	1044	1035	1068	1049	407	315	500	730	1	1	81391457	871	20.19	1.20	12	1.72	53.00	892.00	1719	20230717	-37.75	997	20231020	7.32	1097	-2.46	20240111	999	7.11	20240509	1719	-37.75	20230717	997	7.32	20231020	0.62	N	043910	500	406 억	2689906	N	N	2	N	N
91	20240514	150437	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1079	26	2	2.47	1456789650	1353144	223.43	1093	1095	1061	1368	738	1053	1076.60	3.30	-50428	1073	1063	1054	1044	1035	1068	1049	407	315	500	730	1	1	81391457	878	20.36	1.21	12	1.66	53.00	892.00	1719	20230717	-37.23	997	20231020	8.22	1097	-1.64	20240111	999	8.01	20240509	1719	-37.23	20230717	997	8.22	20231020	0.62	N	043910	500	406 억	2689906	N	N	3	N	N
92	20240514	140435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1076	23	2	2.18	1377511911	1279480	211.27	1093	1095	1061	1368	738	1053	1076.62	3.30	-69457	1073	1063	1054	1044	1035	1068	1049	407	315	500	730	1	1	81391457	876	20.30	1.21	12	1.57	53.00	892.00	1719	20230717	-37.41	997	20231020	7.92	1097	-1.91	20240111	999	7.71	20240509	1719	-37.41	20230717	997	7.92	20231020	0.62	N	043910	500	406 억	2689906	N	N	3	N	N
93	20240514	130436	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1081	28	2	2.66	1332134999	1237331	204.31	1093	1095	1061	1368	738	1053	1076.62	3.30	-75940	1073	1063	1054	1044	1035	1068	1049	407	315	500	730	1	1	81391457	880	20.40	1.21	12	1.52	53.00	892.00	1719	20230717	-37.11	997	20231020	8.43	1097	-1.46	20240111	999	8.21	20240509	1719	-37.11	20230717	997	8.43	20231020	0.62	N	043910	500	406 억	2689906	N	N	3	N	N
94	20240514	120435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1083	30	2	2.85	1229195397	1141973	188.56	1093	1095	1061	1368	738	1053	1076.38	3.30	-90952	1073	1063	1054	1044	1035	1068	1049	407	315	500	730	1	1	81391457	881	20.43	1.21	12	1.40	53.00	892.00	1719	20230717	-37.00	997	20231020	8.63	1097	-1.28	20240111	999	8.41	20240509	1719	-37.00	20230717	997	8.63	20231020	0.62	N	043910	500	406 억	2689906	N	N	3	N	N
95	20240514	110434	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1078	25	2	2.37	1075310815	999374	165.02	1093	1095	1061	1368	738	1053	1075.98	3.30	-159771	1073	1063	1054	1044	1035	1068	1049	407	315	500	730	1	1	81391457	877	20.34	1.21	12	1.23	53.00	892.00	1719	20230717	-37.29	997	20231020	8.12	1097	-1.73	20240111	999	7.91	20240509	1719	-37.29	20230717	997	8.12	20231020	0.62	N	043910	500	406 억	2689906	N	N	3	N	N
96	20240514	100434	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1070	17	2	1.61	886268586	823628	136.00	1093	1095	1061	1368	738	1053	1076.05	3.30	-245442	1073	1063	1054	1044	1035	1068	1049	407	315	500	730	1	1	81391457	871	20.19	1.20	12	1.01	53.00	892.00	1719	20230717	-37.75	997	20231020	7.32	1097	-2.46	20240111	999	7.11	20240509	1719	-37.75	20230717	997	7.32	20231020	0.62	N	043910	500	406 억	2689906	N	N	3	N	N
97	20240514	090434	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1070	17	2	1.61	431189011	399145	65.91	1093	1095	1061	1368	738	1053	1080.28	3.30	-174504	1073	1063	1054	1044	1035	1068	1049	407	315	500	730	1	1	81391457	871	20.19	1.20	12	0.49	53.00	892.00	1719	20230717	-37.75	997	20231020	7.32	1097	-2.46	20240111	999	7.11	20240509	1719	-37.75	20230717	997	7.32	20231020	0.62	N	043910	500	406 억	2689906	N	N	3	N	N
98	20240513	160435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1053	7	2	0.67	404695331	383509	225.30	1049	1064	1045	1359	733	1046	1055.25	3.28	16600	1057	1051	1046	1040	1035	1049	1038	407	313	500	730	1	1	81391457	857	19.87	1.18	12	0.47	53.00	892.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	999	5.41	20240509	1719	-38.74	20230717	997	5.62	20231020	0.63	N	043910	500	406 억	2672973	N	N	3	N	N
99	20240513	150436	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1054	8	2	0.76	385488400	365309	214.61	1049	1064	1045	1359	733	1046	1055.24	3.28	23252	1057	1051	1046	1040	1035	1049	1038	407	313	500	730	1	1	81391457	858	19.89	1.18	12	0.45	53.00	892.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	999	5.51	20240509	1719	-38.69	20230717	997	5.72	20231020	0.63	N	043910	500	406 억	2672973	N	N	4	N	N
100	20240513	140434	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1051	5	2	0.48	319266600	302594	177.77	1049	1064	1045	1359	733	1046	1055.10	3.28	24848	1057	1051	1046	1040	1035	1049	1038	407	313	500	730	1	1	81391457	855	19.83	1.18	12	0.37	53.00	892.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	999	5.21	20240509	1719	-38.86	20230717	997	5.42	20231020	0.63	N	043910	500	406 억	2672973	N	N	4	N	N
101	20240513	130433	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1054	8	2	0.76	281831790	267104	156.92	1049	1064	1045	1359	733	1046	1055.14	3.28	39600	1057	1051	1046	1040	1035	1049	1038	407	313	500	730	1	1	81391457	858	19.89	1.18	12	0.33	53.00	892.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	999	5.51	20240509	1719	-38.69	20230717	997	5.72	20231020	0.63	N	043910	500	406 억	2672973	N	N	4	N	N
102	20240513	120434	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1057	11	2	1.05	248843651	235826	138.54	1049	1064	1045	1359	733	1046	1055.20	3.28	40971	1057	1051	1046	1040	1035	1049	1038	407	313	500	730	1	1	81391457	860	19.94	1.18	12	0.29	53.00	892.00	1719	20230717	-38.51	997	20231020	6.02	1097	-3.65	20240111	999	5.81	20240509	1719	-38.51	20230717	997	6.02	20231020	0.63	N	043910	500	406 억	2672973	N	N	4	N	N
103	20240513	110433	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1052	6	2	0.57	215143591	203993	119.84	1049	1064	1045	1359	733	1046	1054.67	3.28	45019	1057	1051	1046	1040	1035	1049	1038	407	313	500	730	1	1	81391457	856	19.85	1.18	12	0.25	53.00	892.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	999	5.31	20240509	1719	-38.80	20230717	997	5.52	20231020	0.63	N	043910	500	406 억	2672973	N	N	4	N	N
104	20240513	100435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1059	13	2	1.24	141839256	134735	79.15	1049	1060	1045	1359	733	1046	1052.73	3.28	57442	1057	1051	1046	1040	1035	1049	1038	407	313	500	730	1	1	81391457	862	19.98	1.19	12	0.17	53.00	892.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	999	6.01	20240509	1719	-38.39	20230717	997	6.22	20231020	0.63	N	043910	500	406 억	2672973	N	N	4	N	N
105	20240513	090435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1049	3	2	0.29	14348010	13707	8.05	1049	1049	1045	1359	733	1046	1046.77	3.28	-4672	1057	1051	1046	1040	1035	1049	1038	407	313	500	730	1	1	81391457	854	19.79	1.18	12	0.02	53.00	892.00	1719	20230717	-38.98	997	20231020	5.22	1097	-4.38	20240111	999	5.01	20240509	1719	-38.98	20230717	997	5.22	20231020	0.63	N	043910	500	406 억	2672973	N	N	4	N	N
106	20240510	160422	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1046	2	2	0.19	177814868	169998	24.23	1048	1052	1041	1357	731	1044	1045.98	3.28	-279	1103	1073	1036	1006	969	1055	988	407	313	500	730	1	1	81391457	851	19.74	1.17	12	0.21	53.00	892.00	1719	20230717	-39.15	997	20231020	4.91	1097	-4.65	20240111	999	4.70	20240509	1719	-39.15	20230717	997	4.91	20231020	0.67	N	043910	500	406 억	2672906	N	N	4	N	N
107	20240510	150425	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1051	7	2	0.67	167029904	159698	22.76	1048	1051	1041	1357	731	1044	1045.91	3.28	154	1103	1073	1036	1006	969	1055	988	407	313	500	730	1	1	81391457	855	19.83	1.18	12	0.20	53.00	892.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	999	5.21	20240509	1719	-38.86	20230717	997	5.42	20231020	0.67	N	043910	500	406 억	2672906	N	N	5	N	N
108	20240510	140426	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1049	5	2	0.48	145243010	138922	19.80	1048	1049	1041	1357	731	1044	1045.50	3.28	-6316	1103	1073	1036	1006	969	1055	988	407	313	500	730	1	1	81391457	854	19.79	1.18	12	0.17	53.00	892.00	1719	20230717	-38.98	997	20231020	5.22	1097	-4.38	20240111	999	5.01	20240509	1719	-38.98	20230717	997	5.22	20231020	0.67	N	043910	500	406 억	2672906	N	N	5	N	N
109	20240510	130422	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1047	3	2	0.29	137221390	131267	18.71	1048	1049	1041	1357	731	1044	1045.36	3.28	-8190	1103	1073	1036	1006	969	1055	988	407	313	500	730	1	1	81391457	852	19.75	1.17	12	0.16	53.00	892.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	999	4.80	20240509	1719	-39.09	20230717	997	5.02	20231020	0.67	N	043910	500	406 억	2672906	N	N	5	N	N
110	20240510	120421	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1046	2	2	0.19	95533296	91389	13.02	1048	1049	1041	1357	731	1044	1045.35	3.28	-9312	1103	1073	1036	1006	969	1055	988	407	313	500	730	1	1	81391457	851	19.74	1.17	12	0.11	53.00	892.00	1719	20230717	-39.15	997	20231020	4.91	1097	-4.65	20240111	999	4.70	20240509	1719	-39.15	20230717	997	4.91	20231020	0.67	N	043910	500	406 억	2672906	N	N	5	N	N
111	20240510	110423	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1047	3	2	0.29	73906967	70655	10.07	1048	1049	1042	1357	731	1044	1046.03	3.28	-13698	1103	1073	1036	1006	969	1055	988	407	313	500	730	1	1	81391457	852	19.75	1.17	12	0.09	53.00	892.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	999	4.80	20240509	1719	-39.09	20230717	997	5.02	20231020	0.67	N	043910	500	406 억	2672906	N	N	5	N	N
112	20240510	100424	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1048	4	2	0.38	53937489	51529	7.34	1048	1049	1044	1357	731	1044	1046.74	3.28	-16543	1103	1073	1036	1006	969	1055	988	407	313	500	730	1	1	81391457	853	19.77	1.17	12	0.06	53.00	892.00	1719	20230717	-39.03	997	20231020	5.12	1097	-4.47	20240111	999	4.90	20240509	1719	-39.03	20230717	997	5.12	20231020	0.67	N	043910	500	406 억	2672906	N	N	5	N	N
113	20240510	090424	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1048	4	2	0.38	2051112	1959	0.28	1048	1049	1045	1357	731	1044	1047.02	3.28	-491	1103	1073	1036	1006	969	1055	988	407	313	500	730	1	1	81391457	853	19.77	1.17	12	0.00	53.00	892.00	1719	20230717	-39.03	997	20231020	5.12	1097	-4.47	20240111	999	4.90	20240509	1719	-39.03	20230717	997	5.12	20231020	0.67	N	043910	500	406 억	2672906	N	N	5	N	N
114	20240509	160430	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1044	-19	5	-1.79	730949970	699734	158.53	1060	1066	999	1381	745	1063	1044.61	3.12	120644	1075	1068	1058	1051	1041	1072	1055	407	318	500	740	1	1	81391457	850	19.70	1.17	12	0.86	53.00	892.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	999	4.50	20240509	1719	-39.27	20230717	997	4.71	20231020	0.67	N	043910	500	406 억	2543209	N	N	5	N	N
115	20240509	150433	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1044	-19	5	-1.79	699673382	669696	151.73	1060	1066	999	1381	745	1063	1044.76	3.12	117210	1075	1068	1058	1051	1041	1072	1055	407	318	500	740	1	1	81391457	850	19.70	1.17	12	0.82	53.00	892.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	999	4.50	20240509	1719	-39.27	20230717	997	4.71	20231020	0.67	N	043910	500	406 억	2543209	N	N	9	N	N
116	20240509	140424	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1044	-19	5	-1.79	649881588	621974	140.92	1060	1066	999	1381	745	1063	1044.87	3.12	110173	1075	1068	1058	1051	1041	1072	1055	407	318	500	740	1	1	81391457	850	19.70	1.17	12	0.76	53.00	892.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	999	4.50	20240509	1719	-39.27	20230717	997	4.71	20231020	0.67	N	043910	500	406 억	2543209	N	N	9	N	N
117	20240509	130425	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1042	-21	5	-1.98	582653858	557639	126.34	1060	1066	999	1381	745	1063	1044.86	3.12	101952	1075	1068	1058	1051	1041	1072	1055	407	318	500	740	1	1	81391457	848	19.66	1.17	12	0.69	53.00	892.00	1719	20230717	-39.38	997	20231020	4.51	1097	-5.01	20240111	999	4.30	20240509	1719	-39.38	20230717	997	4.51	20231020	0.67	N	043910	500	406 억	2543209	N	N	9	N	N
118	20240509	120424	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1062	-1	5	-0.09	151000741	142169	32.21	1060	1066	1057	1381	745	1063	1062.12	3.12	16031	1075	1068	1058	1051	1041	1072	1055	407	318	500	740	1	1	81391457	864	20.04	1.19	12	0.17	53.00	892.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1013	4.84	20240312	1719	-38.22	20230717	997	6.52	20231020	0.67	N	043910	500	406 억	2543209	N	N	9	N	N
119	20240509	110415	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1062	-1	5	-0.09	110770897	104253	23.62	1060	1066	1057	1381	745	1063	1062.52	3.12	13589	1075	1068	1058	1051	1041	1072	1055	407	318	500	740	1	1	81391457	864	20.04	1.19	12	0.13	53.00	892.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1013	4.84	20240312	1719	-38.22	20230717	997	6.52	20231020	0.67	N	043910	500	406 억	2543209	N	N	9	N	N
120	20240509	100418	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1064	1	2	0.09	74333863	69953	15.85	1060	1066	1057	1381	745	1063	1062.63	3.12	9022	1075	1068	1058	1051	1041	1072	1055	407	318	500	740	1	1	81391457	866	20.08	1.19	12	0.09	53.00	892.00	1719	20230717	-38.10	997	20231020	6.72	1097	-3.01	20240111	1013	5.03	20240312	1719	-38.10	20230717	997	6.72	20231020	0.67	N	043910	500	406 억	2543209	N	N	9	N	N
121	20240509	090416	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1057	-6	5	-0.56	10444974	9861	2.23	1060	1061	1057	1381	745	1063	1059.22	3.12	-1410	1075	1068	1058	1051	1041	1072	1055	407	318	500	740	1	1	81391457	860	19.94	1.18	12	0.01	53.00	892.00	1719	20230717	-38.51	997	20231020	6.02	1097	-3.65	20240111	1013	4.34	20240312	1719	-38.51	20230717	997	6.02	20231020	0.67	N	043910	500	406 억	2543209	N	N	9	N	N
122	20240508	160416	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1063	11	2	1.05	465964369	440430	261.44	1052	1065	1048	1367	737	1052	1057.96	2.91	179009	1064	1057	1052	1045	1040	1055	1043	407	315	500	730	1	1	81391457	865	20.06	1.19	12	0.54	53.00	892.00	1719	20230717	-38.16	997	20231020	6.62	1097	-3.10	20240111	1013	4.94	20240312	1719	-38.16	20230717	997	6.62	20231020	0.67	N	043910	500	406 억	2364876	N	N	9	N	N
123	20240508	150420	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1063	11	2	1.05	415207845	392706	233.11	1052	1065	1048	1367	737	1052	1057.30	2.91	169665	1064	1057	1052	1045	1040	1055	1043	407	315	500	730	1	1	81391457	865	20.06	1.19	12	0.48	53.00	892.00	1719	20230717	-38.16	997	20231020	6.62	1097	-3.10	20240111	1013	4.94	20240312	1719	-38.16	20230717	997	6.62	20231020	0.67	N	043910	500	406 억	2364876	N	N	0	N	N
124	20240508	140413	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1062	10	2	0.95	336370466	318423	189.01	1052	1065	1048	1367	737	1052	1056.36	2.91	124469	1064	1057	1052	1045	1040	1055	1043	407	315	500	730	1	1	81391457	864	20.04	1.19	12	0.39	53.00	892.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1013	4.84	20240312	1719	-38.22	20230717	997	6.52	20231020	0.67	N	043910	500	406 억	2364876	N	N	0	N	N
125	20240508	130413	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1064	12	2	1.14	309291041	292929	173.88	1052	1065	1048	1367	737	1052	1055.86	2.91	107786	1064	1057	1052	1045	1040	1055	1043	407	315	500	730	1	1	81391457	866	20.08	1.19	12	0.36	53.00	892.00	1719	20230717	-38.10	997	20231020	6.72	1097	-3.01	20240111	1013	5.03	20240312	1719	-38.10	20230717	997	6.72	20231020	0.67	N	043910	500	406 억	2364876	N	N	0	N	N
126	20240508	120414	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1059	7	2	0.67	264436105	250635	148.77	1052	1061	1048	1367	737	1052	1055.06	2.91	98292	1064	1057	1052	1045	1040	1055	1043	407	315	500	730	1	1	81391457	862	19.98	1.19	12	0.31	53.00	892.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1013	4.54	20240312	1719	-38.39	20230717	997	6.22	20231020	0.67	N	043910	500	406 억	2364876	N	N	0	N	N
127	20240508	110450	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1060	8	2	0.76	168321724	159560	94.71	1052	1061	1048	1367	737	1052	1054.91	2.91	68707	1064	1057	1052	1045	1040	1055	1043	407	315	500	730	1	1	81391457	863	20.00	1.19	12	0.20	53.00	892.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1013	4.64	20240312	1719	-38.34	20230717	997	6.32	20231020	0.67	N	043910	500	406 억	2364876	N	N	0	N	N
128	20240508	100421	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1053	1	2	0.10	55099581	52383	31.09	1052	1055	1048	1367	737	1052	1051.86	2.91	13831	1064	1057	1052	1045	1040	1055	1043	407	315	500	730	1	1	81391457	857	19.87	1.18	12	0.06	53.00	892.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1013	3.95	20240312	1719	-38.74	20230717	997	5.62	20231020	0.67	N	043910	500	406 억	2364876	N	N	0	N	N
129	20240508	090418	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1055	3	2	0.29	4467239	4242	2.52	1052	1055	1049	1367	737	1052	1053.10	2.91	-516	1064	1057	1052	1045	1040	1055	1043	407	315	500	730	1	1	81391457	859	19.91	1.18	12	0.01	53.00	892.00	1719	20230717	-38.63	997	20231020	5.82	1097	-3.83	20240111	1013	4.15	20240312	1719	-38.63	20230717	997	5.82	20231020	0.67	N	043910	500	406 억	2364876	N	N	0	N	N
130	20240503	160426	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1053	-1	5	-0.09	205118101	195087	70.17	1050	1059	1047	1370	738	1054	1051.42	2.92	-2026	1072	1063	1048	1039	1024	1067	1043	407	316	500	730	1	1	81391457	857	19.87	1.18	12	0.24	53.00	892.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1013	3.95	20240312	1719	-38.74	20230717	997	5.62	20231020	0.66	N	043910	500	406 억	2374136	N	N	0	N	N
131	20240503	150426	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1048	-6	5	-0.57	187254393	178059	64.05	1050	1059	1047	1370	738	1054	1051.64	2.92	-5717	1072	1063	1048	1039	1024	1067	1043	407	316	500	730	1	1	81391457	853	19.77	1.17	12	0.22	53.00	892.00	1719	20230717	-39.03	997	20231020	5.12	1097	-4.47	20240111	1013	3.46	20240312	1719	-39.03	20230717	997	5.12	20231020	0.66	N	043910	500	406 억	2374136	N	N	0	N	N
132	20240503	140426	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1053	-1	5	-0.09	163020980	155003	55.75	1050	1059	1047	1370	738	1054	1051.73	2.92	4942	1072	1063	1048	1039	1024	1067	1043	407	316	500	730	1	1	81391457	857	19.87	1.18	12	0.19	53.00	892.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1013	3.95	20240312	1719	-38.74	20230717	997	5.62	20231020	0.66	N	043910	500	406 억	2374136	N	N	0	N	N
133	20240503	130426	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1053	-1	5	-0.09	146319161	139138	50.05	1050	1059	1047	1370	738	1054	1051.61	2.92	11604	1072	1063	1048	1039	1024	1067	1043	407	316	500	730	1	1	81391457	857	19.87	1.18	12	0.17	53.00	892.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1013	3.95	20240312	1719	-38.74	20230717	997	5.62	20231020	0.66	N	043910	500	406 억	2374136	N	N	0	N	N
134	20240503	120425	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1051	-3	5	-0.28	125698323	119494	42.98	1050	1059	1047	1370	738	1054	1051.92	2.92	9762	1072	1063	1048	1039	1024	1067	1043	407	316	500	730	1	1	81391457	855	19.83	1.18	12	0.15	53.00	892.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1013	3.75	20240312	1719	-38.86	20230717	997	5.42	20231020	0.66	N	043910	500	406 억	2374136	N	N	0	N	N
135	20240503	110423	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1052	-2	5	-0.19	95222632	90423	32.52	1050	1059	1047	1370	738	1054	1053.08	2.92	4489	1072	1063	1048	1039	1024	1067	1043	407	316	500	730	1	1	81391457	856	19.85	1.18	12	0.11	53.00	892.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1013	3.85	20240312	1719	-38.80	20230717	997	5.52	20231020	0.66	N	043910	500	406 억	2374136	N	N	0	N	N
136	20240503	100423	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1055	1	2	0.09	67084893	63723	22.92	1050	1059	1047	1370	738	1054	1052.76	2.92	2694	1072	1063	1048	1039	1024	1067	1043	407	316	500	730	1	1	81391457	859	19.91	1.18	12	0.08	53.00	892.00	1719	20230717	-38.63	997	20231020	5.82	1097	-3.83	20240111	1013	4.15	20240312	1719	-38.63	20230717	997	5.82	20231020	0.66	N	043910	500	406 억	2374136	N	N	0	N	N
137	20240503	090421	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1059	5	2	0.47	7301420	6931	2.49	1050	1059	1050	1370	738	1054	1053.44	2.92	-493	1072	1063	1048	1039	1024	1067	1043	407	316	500	730	1	1	81391457	862	19.98	1.19	12	0.01	53.00	892.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1013	4.54	20240312	1719	-38.39	20230717	997	6.22	20231020	0.66	N	043910	500	406 억	2374136	N	N	0	N	N
138	20240502	160421	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1054	11	2	1.05	290518154	276821	128.50	1041	1057	1033	1355	731	1043	1049.48	2.86	46205	1053	1047	1039	1033	1025	1051	1037	407	312	500	730	1	1	81391457	858	19.89	1.18	12	0.34	53.00	892.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	1013	4.05	20240312	1719	-38.69	20230717	997	5.72	20231020	0.67	N	043910	500	406 억	2325889	N	N	0	N	N
139	20240502	150422	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1052	9	2	0.86	280620662	267428	124.14	1041	1057	1033	1355	731	1043	1049.33	2.86	46015	1053	1047	1039	1033	1025	1051	1037	407	312	500	730	1	1	81391457	856	19.85	1.18	12	0.33	53.00	892.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1013	3.85	20240312	1719	-38.80	20230717	997	5.52	20231020	0.67	N	043910	500	406 억	2325889	N	N	0	N	N
140	20240502	140420	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1054	11	2	1.05	242882298	231575	107.50	1041	1057	1033	1355	731	1043	1048.83	2.86	51908	1053	1047	1039	1033	1025	1051	1037	407	312	500	730	1	1	81391457	858	19.89	1.18	12	0.28	53.00	892.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	1013	4.05	20240312	1719	-38.69	20230717	997	5.72	20231020	0.67	N	043910	500	406 억	2325889	N	N	0	N	N
141	20240502	130419	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1052	9	2	0.86	201152181	191990	89.12	1041	1056	1033	1355	731	1043	1047.72	2.86	57897	1053	1047	1039	1033	1025	1051	1037	407	312	500	730	1	1	81391457	856	19.85	1.18	12	0.24	53.00	892.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1013	3.85	20240312	1719	-38.80	20230717	997	5.52	20231020	0.67	N	043910	500	406 억	2325889	N	N	0	N	N
142	20240502	120418	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1052	9	2	0.86	177264970	169288	78.58	1041	1056	1033	1355	731	1043	1047.12	2.86	56133	1053	1047	1039	1033	1025	1051	1037	407	312	500	730	1	1	81391457	856	19.85	1.18	12	0.21	53.00	892.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1013	3.85	20240312	1719	-38.80	20230717	997	5.52	20231020	0.67	N	043910	500	406 억	2325889	N	N	0	N	N
143	20240502	110418	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1050	7	2	0.67	109491880	104900	48.69	1041	1050	1033	1355	731	1043	1043.77	2.86	53216	1053	1047	1039	1033	1025	1051	1037	407	312	500	730	1	1	81391457	855	19.81	1.18	12	0.13	53.00	892.00	1719	20230717	-38.92	997	20231020	5.32	1097	-4.28	20240111	1013	3.65	20240312	1719	-38.92	20230717	997	5.32	20231020	0.67	N	043910	500	406 억	2325889	N	N	0	N	N
144	20240502	100418	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1046	3	2	0.29	68742182	65983	30.63	1041	1047	1033	1355	731	1043	1041.82	2.86	33323	1053	1047	1039	1033	1025	1051	1037	407	312	500	730	1	1	81391457	851	19.74	1.17	12	0.08	53.00	892.00	1719	20230717	-39.15	997	20231020	4.91	1097	-4.65	20240111	1013	3.26	20240312	1719	-39.15	20230717	997	4.91	20231020	0.67	N	043910	500	406 억	2325889	N	N	0	N	N
145	20240502	090418	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1041	-2	5	-0.19	6582077	6331	2.94	1041	1043	1033	1355	731	1043	1039.66	2.86	-985	1053	1047	1039	1033	1025	1051	1037	407	312	500	730	1	1	81391457	847	19.64	1.17	12	0.01	53.00	892.00	1719	20230717	-39.44	997	20231020	4.41	1097	-5.10	20240111	1013	2.76	20240312	1719	-39.44	20230717	997	4.41	20231020	0.67	N	043910	500	406 억	2325889	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History