KissMeData/228340/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	20240531	161033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2175	-15	5	-0.68	37759930	17253	88.12	2190	2215	2155	2845	1535	2190	2188.60	0.65	46	2250	2220	2190	2160	2130	2205	2145	100	655	500	1530	5	1	20000000	435	8.43	0.34	12	0.09	258.00	6404.00	3435	20230622	-36.68	2090	20240131	4.07	2705	-19.59	20240403	2090	4.07	20240131	3435	-36.68	20230622	2090	4.07	20240131	0.12	N	228340	500	100 억	130115	N	N	N	N
3	20240531	151032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	10	2	0.46	34565150	15788	80.64	2190	2215	2155	2845	1535	2190	2189.33	0.65	-185	2250	2220	2190	2160	2130	2205	2145	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.08	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	0.12	N	228340	500	100 억	130115	N	N	N	N
4	20240531	141031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	10	2	0.46	34424350	15724	80.31	2190	2215	2155	2845	1535	2190	2189.29	0.65	-185	2250	2220	2190	2160	2130	2205	2145	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.08	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	0.12	N	228340	500	100 억	130115	N	N	N	N
5	20240531	131035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	5	2	0.23	22851655	10448	53.36	2190	2215	2155	2845	1535	2190	2187.18	0.65	-191	2250	2220	2190	2160	2130	2205	2145	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.05	258.00	6404.00	3435	20230622	-36.10	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3435	-36.10	20230622	2090	5.02	20240131	0.12	N	228340	500	100 억	130115	N	N	N	N
6	20240531	121039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	15	2	0.68	21768415	9955	50.85	2190	2205	2155	2845	1535	2190	2186.68	0.65	-296	2250	2220	2190	2160	2130	2205	2145	100	655	500	1530	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	3435	-35.81	20230622	2090	5.50	20240131	0.12	N	228340	500	100 억	130115	N	N	N	N
7	20240531	111035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	10	2	0.46	21126255	9663	49.35	2190	2200	2155	2845	1535	2190	2186.30	0.65	-296	2250	2220	2190	2160	2130	2205	2145	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	3435	-35.95	20230622	2090	5.26	20240131	0.12	N	228340	500	100 억	130115	N	N	N	N
8	20240531	101033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-10	5	-0.46	17374085	7954	40.63	2190	2200	2155	2845	1535	2190	2184.32	0.65	-250	2250	2220	2190	2160	2130	2205	2145	100	655	500	1530	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	3435	-36.54	20230622	2090	4.31	20240131	0.12	N	228340	500	100 억	130115	N	N	N	N
9	20240531	091035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-10	5	-0.46	1024900	468	2.39	2190	2190	2180	2845	1535	2190	2189.96	0.65	-69	2250	2220	2190	2160	2130	2205	2145	100	655	500	1530	5	1	20000000	436	8.45	0.34	12	0.00	258.00	6404.00	3435	20230622	-36.54	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3435	-36.54	20230622	2090	4.31	20240131	0.12	N	228340	500	100 억	130115	N	N	N	N
10	20240530	161028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-15	5	-0.68	42969115	19578	101.03	2220	2220	2160	2865	1545	2205	2194.77	0.66	-1529	2275	2240	2215	2180	2155	2227	2167	100	660	500	1540	5	1	20000000	438	8.49	0.34	12	0.10	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	0.10	N	228340	500	100 억	131652	N	N	N	N
11	20240530	151030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-25	5	-1.13	40911990	18636	96.17	2220	2220	2160	2865	1545	2205	2195.32	0.66	-1518	2275	2240	2215	2180	2155	2227	2167	100	660	500	1540	5	1	20000000	436	8.45	0.34	12	0.09	258.00	6404.00	3435	20230622	-36.54	2090	20240131	4.31	2705	-19.41	20240403	2090	4.31	20240131	3435	-36.54	20230622	2090	4.31	20240131	0.10	N	228340	500	100 억	131652	N	N	N	N
12	20240530	141029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2185	-20	5	-0.91	35768265	16290	84.06	2220	2220	2160	2865	1545	2205	2195.72	0.66	-1517	2275	2240	2215	2180	2155	2227	2167	100	660	500	1540	5	1	20000000	437	8.47	0.34	12	0.08	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	0.10	N	228340	500	100 억	131652	N	N	N	N
13	20240530	131031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	5	2	0.23	33694495	15342	79.17	2220	2220	2160	2865	1545	2205	2196.23	0.66	-1461	2275	2240	2215	2180	2155	2227	2167	100	660	500	1540	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	0.10	N	228340	500	100 억	131652	N	N	N	N
14	20240530	121028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	5	2	0.23	31408065	14298	73.78	2220	2220	2160	2865	1545	2205	2196.68	0.66	-1751	2275	2240	2215	2180	2155	2227	2167	100	660	500	1540	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	0.10	N	228340	500	100 억	131652	N	N	N	N
15	20240530	111030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	5	2	0.23	20286370	9246	47.71	2220	2220	2160	2865	1545	2205	2194.07	0.66	-1781	2275	2240	2215	2180	2155	2227	2167	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	0.10	N	228340	500	100 억	131652	N	N	N	N
16	20240530	101033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	-5	5	-0.23	19181065	8745	45.13	2220	2220	2160	2865	1545	2205	2193.38	0.66	-1744	2275	2240	2215	2180	2155	2227	2167	100	660	500	1540	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	0.10	N	228340	500	100 억	131652	N	N	N	N
17	20240530	091029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	-5	5	-0.23	5070315	2302	11.88	2220	2220	2190	2865	1545	2205	2202.57	0.66	-2027	2275	2240	2215	2180	2155	2227	2167	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	3435	-35.95	20230622	2090	5.26	20240131	0.10	N	228340	500	100 억	131652	N	N	N	N
18	20240529	161022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	-40	5	-1.78	42964935	19379	159.14	2250	2250	2190	2915	1575	2245	2217.09	0.66	-54	2278	2261	2238	2221	2198	2270	2230	100	670	500	1570	5	1	20000000	441	8.55	0.34	12	0.10	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	0.11	N	228340	500	100 억	131706	N	N	N	N
19	20240529	151021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	-15	5	-0.67	41809515	18855	154.84	2250	2250	2190	2915	1575	2245	2217.42	0.66	-54	2278	2261	2238	2221	2198	2270	2230	100	670	500	1570	5	1	20000000	446	8.64	0.35	12	0.09	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	0.11	N	228340	500	100 억	131706	N	N	N	N
20	20240529	141021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2235	-10	5	-0.45	24718960	11143	91.51	2250	2250	2190	2915	1575	2245	2218.34	0.66	129	2278	2261	2238	2221	2198	2270	2230	100	670	500	1570	5	1	20000000	447	8.66	0.35	12	0.06	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	0.11	N	228340	500	100 억	131706	N	N	N	N
21	20240529	131024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2235	-10	5	-0.45	22776965	10272	84.36	2250	2250	2190	2915	1575	2245	2217.38	0.66	129	2278	2261	2238	2221	2198	2270	2230	100	670	500	1570	5	1	20000000	447	8.66	0.35	12	0.05	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	0.11	N	228340	500	100 억	131706	N	N	N	N
22	20240529	121022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-5	5	-0.22	21178820	9556	78.48	2250	2250	2190	2915	1575	2245	2216.29	0.66	171	2278	2261	2238	2221	2198	2270	2230	100	670	500	1570	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	0.11	N	228340	500	100 억	131706	N	N	N	N
23	20240529	111023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	-15	5	-0.67	17743650	8019	65.85	2250	2250	2190	2915	1575	2245	2212.70	0.66	171	2278	2261	2238	2221	2198	2270	2230	100	670	500	1570	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	0.11	N	228340	500	100 억	131706	N	N	N	N
24	20240529	101018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	-30	5	-1.34	16417195	7422	60.95	2250	2250	2190	2915	1575	2245	2211.96	0.66	171	2278	2261	2238	2221	2198	2270	2230	100	670	500	1570	5	1	20000000	443	8.59	0.35	12	0.04	258.00	6404.00	3435	20230622	-35.52	2090	20240131	5.98	2705	-18.11	20240403	2090	5.98	20240131	3435	-35.52	20230622	2090	5.98	20240131	0.11	N	228340	500	100 억	131706	N	N	N	N
25	20240529	091018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-5	5	-0.22	2289265	1018	8.36	2250	2250	2240	2915	1575	2245	2248.79	0.66	-23	2278	2261	2238	2221	2198	2270	2230	100	670	500	1570	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	0.11	N	228340	500	100 억	131706	N	N	N	N
26	20240528	161014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	15	2	0.67	27197965	12177	59.27	2230	2255	2215	2895	1565	2230	2233.55	0.66	-97	2296	2262	2231	2197	2166	2247	2182	100	665	500	1560	5	1	20000000	449	8.70	0.35	12	0.06	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	0.10	N	228340	500	100 억	131766	N	N	N	N
27	20240528	151016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	20	2	0.90	25832990	11570	56.32	2230	2255	2215	2895	1565	2230	2232.76	0.66	-95	2296	2262	2231	2197	2166	2247	2182	100	665	500	1560	5	1	20000000	450	8.72	0.35	12	0.06	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	0.10	N	228340	500	100 억	131766	N	N	N	N
28	20240528	141019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	15	2	0.67	22299700	9998	48.67	2230	2255	2215	2895	1565	2230	2230.42	0.66	-35	2296	2262	2231	2197	2166	2247	2182	100	665	500	1560	5	1	20000000	449	8.70	0.35	12	0.05	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	0.10	N	228340	500	100 억	131766	N	N	N	N
29	20240528	131014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	15	2	0.67	20162465	9046	44.03	2230	2255	2215	2895	1565	2230	2228.88	0.66	-34	2296	2262	2231	2197	2166	2247	2182	100	665	500	1560	5	1	20000000	449	8.70	0.35	12	0.05	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	0.10	N	228340	500	100 억	131766	N	N	N	N
30	20240528	121014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	0	3	0.00	18929005	8495	41.35	2230	2255	2215	2895	1565	2230	2228.25	0.66	-32	2296	2262	2231	2197	2166	2247	2182	100	665	500	1560	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	0.10	N	228340	500	100 억	131766	N	N	N	N
31	20240528	111000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	-5	5	-0.22	9554120	4293	20.90	2230	2230	2215	2895	1565	2230	2225.51	0.66	5	2296	2262	2231	2197	2166	2247	2182	100	665	500	1560	5	1	20000000	445	8.62	0.35	12	0.02	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	0.10	N	228340	500	100 억	131766	N	N	N	N
32	20240528	101015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	-5	5	-0.22	5933050	2666	12.98	2230	2230	2215	2895	1565	2230	2225.45	0.66	8	2296	2262	2231	2197	2166	2247	2182	100	665	500	1560	5	1	20000000	445	8.62	0.35	12	0.01	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	0.10	N	228340	500	100 억	131766	N	N	N	N
33	20240528	091017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	0	3	0.00	1533515	689	3.35	2230	2230	2220	2895	1565	2230	2225.71	0.66	2	2296	2262	2231	2197	2166	2247	2182	100	665	500	1560	5	1	20000000	446	8.64	0.35	12	0.00	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	0.10	N	228340	500	100 억	131766	N	N	N	N
34	20240527	161001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	-20	5	-0.89	45836225	20544	197.14	2250	2265	2200	2925	1575	2250	2231.13	0.66	189	2293	2271	2253	2231	2213	2262	2222	100	675	500	1570	5	1	20000000	446	8.64	0.35	12	0.10	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	0.10	N	228340	500	100 억	131936	N	N	N	N
35	20240527	151017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	-20	5	-0.89	42427530	19013	182.45	2250	2265	2200	2925	1575	2250	2231.50	0.66	308	2293	2271	2253	2231	2213	2262	2222	100	675	500	1570	5	1	20000000	446	8.64	0.35	12	0.10	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	0.10	N	228340	500	100 억	131936	N	N	N	N
36	20240527	141014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	0	3	0.00	32854850	14709	141.15	2250	2265	2200	2925	1575	2250	2233.66	0.66	-220	2293	2271	2253	2231	2213	2262	2222	100	675	500	1570	5	1	20000000	450	8.72	0.35	12	0.07	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	0.10	N	228340	500	100 억	131936	N	N	N	N
37	20240527	131014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-10	5	-0.44	23314900	10445	100.23	2250	2265	2200	2925	1575	2250	2232.16	0.66	-205	2293	2271	2253	2231	2213	2262	2222	100	675	500	1570	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	0.10	N	228340	500	100 억	131936	N	N	N	N
38	20240527	121014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	0	3	0.00	21470145	9623	92.34	2250	2265	2200	2925	1575	2250	2231.13	0.66	-205	2293	2271	2253	2231	2213	2262	2222	100	675	500	1570	5	1	20000000	450	8.72	0.35	12	0.05	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	0.10	N	228340	500	100 억	131936	N	N	N	N
39	20240527	111013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	-5	5	-0.22	21235830	9519	91.34	2250	2265	2200	2925	1575	2250	2230.89	0.66	-203	2293	2271	2253	2231	2213	2262	2222	100	675	500	1570	5	1	20000000	449	8.70	0.35	12	0.05	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	0.10	N	228340	500	100 억	131936	N	N	N	N
40	20240527	101011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	10	2	0.44	19528460	8760	84.06	2250	2265	2200	2925	1575	2250	2229.28	0.66	-220	2293	2271	2253	2231	2213	2262	2222	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	0.10	N	228340	500	100 억	131936	N	N	N	N
41	20240527	091013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	-5	5	-0.22	766605	343	3.29	2250	2250	2210	2925	1575	2250	2235.00	0.66	-208	2293	2271	2253	2231	2213	2262	2222	100	675	500	1570	5	1	20000000	449	8.70	0.35	12	0.00	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	0.10	N	228340	500	100 억	131936	N	N	N	N
42	20240524	160917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-25	5	-1.10	23515930	10416	80.88	2275	2275	2235	2955	1595	2275	2257.67	0.66	-408	2328	2301	2253	2226	2178	2277	2202	100	680	500	1590	5	1	20000000	450	8.72	0.35	12	0.05	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	0.10	N	228340	500	100 억	132336	N	N	N	N
43	20240524	150918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	-5	5	-0.22	23195670	10274	79.77	2275	2275	2235	2955	1595	2275	2257.71	0.66	-366	2328	2301	2253	2226	2178	2277	2202	100	680	500	1590	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	0.10	N	228340	500	100 억	132336	N	N	N	N
44	20240524	140924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	-30	5	-1.32	16539725	7323	56.86	2275	2275	2245	2955	1595	2275	2258.60	0.66	-60	2328	2301	2253	2226	2178	2277	2202	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	0.10	N	228340	500	100 억	132336	N	N	N	N
45	20240524	130919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-20	5	-0.88	12320265	5448	42.30	2275	2275	2255	2955	1595	2275	2261.43	0.66	-60	2328	2301	2253	2226	2178	2277	2202	100	680	500	1590	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	0.10	N	228340	500	100 억	132336	N	N	N	N
46	20240524	120921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	-15	5	-0.66	11589615	5124	39.79	2275	2275	2255	2955	1595	2275	2261.83	0.66	-60	2328	2301	2253	2226	2178	2277	2202	100	680	500	1590	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	0.10	N	228340	500	100 억	132336	N	N	N	N
47	20240524	110918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-20	5	-0.88	5807880	2561	19.89	2275	2275	2255	2955	1595	2275	2267.82	0.66	-57	2328	2301	2253	2226	2178	2277	2202	100	680	500	1590	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	0.10	N	228340	500	100 억	132336	N	N	N	N
48	20240524	100925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2265	-10	5	-0.44	3855080	1697	13.18	2275	2275	2260	2955	1595	2275	2271.70	0.66	-6	2328	2301	2253	2226	2178	2277	2202	100	680	500	1590	5	1	20000000	453	8.78	0.35	12	0.01	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	0.10	N	228340	500	100 억	132336	N	N	N	N
49	20240524	090919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	0	3	0.00	2288640	1006	7.81	2275	2275	2270	2955	1595	2275	2274.99	0.66	-6	2328	2301	2253	2226	2178	2277	2202	100	680	500	1590	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	0.10	N	228340	500	100 억	132336	N	N	N	N
50	20240523	160916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-5	5	-0.22	27611940	12229	63.98	2280	2280	2205	2960	1600	2280	2257.52	0.66	-644	2373	2326	2273	2226	2173	2300	2200	100	680	500	1590	5	1	20000000	455	8.82	0.36	12	0.06	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	0.10	N	228340	500	100 억	132985	N	N	N	N
51	20240523	150920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	-10	5	-0.44	21671140	9617	50.31	2280	2280	2205	2960	1600	2280	2252.89	0.66	-323	2373	2326	2273	2226	2173	2300	2200	100	680	500	1590	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	0.10	N	228340	500	100 억	132985	N	N	N	N
52	20240523	140923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	-10	5	-0.44	17943745	7975	41.72	2280	2280	2205	2960	1600	2280	2249.28	0.66	-323	2373	2326	2273	2226	2173	2300	2200	100	680	500	1590	5	1	20000000	454	8.80	0.35	12	0.04	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	0.10	N	228340	500	100 억	132985	N	N	N	N
53	20240523	130922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	-20	5	-0.88	15503495	6900	36.10	2280	2280	2205	2960	1600	2280	2245.96	0.66	-323	2373	2326	2273	2226	2173	2300	2200	100	680	500	1590	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	0.10	N	228340	500	100 억	132985	N	N	N	N
54	20240523	120918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-25	5	-1.10	15167150	6751	35.32	2280	2280	2205	2960	1600	2280	2245.70	0.66	-323	2373	2326	2273	2226	2173	2300	2200	100	680	500	1590	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	0.10	N	228340	500	100 억	132985	N	N	N	N
55	20240523	110915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-30	5	-1.32	14419345	6420	33.59	2280	2280	2205	2960	1600	2280	2244.98	0.66	-323	2373	2326	2273	2226	2173	2300	2200	100	680	500	1590	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	0.10	N	228340	500	100 억	132985	N	N	N	N
56	20240523	100918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-30	5	-1.32	13977995	6224	32.56	2280	2280	2205	2960	1600	2280	2244.76	0.66	-323	2373	2326	2273	2226	2173	2300	2200	100	680	500	1590	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	0.10	N	228340	500	100 억	132985	N	N	N	N
57	20240523	090922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2235	-45	5	-1.97	6309420	2813	14.72	2280	2280	2205	2960	1600	2280	2240.31	0.66	-65	2373	2326	2273	2226	2173	2300	2200	100	680	500	1590	5	1	20000000	447	8.66	0.35	12	0.01	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	0.10	N	228340	500	100 억	132985	N	N	N	N
58	20240522	160907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-40	5	-1.72	43103900	19076	99.33	2320	2320	2220	3015	1625	2320	2259.59	0.67	-558	2370	2345	2300	2275	2230	2357	2287	100	695	500	1620	5	1	20000000	456	8.84	0.36	12	0.10	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	133543	N	N	N	N
59	20240522	150915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2265	-55	5	-2.37	42279895	18714	97.45	2320	2320	2220	3015	1625	2320	2259.27	0.67	-311	2370	2345	2300	2275	2230	2357	2287	100	695	500	1620	5	1	20000000	453	8.78	0.35	12	0.09	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	133543	N	N	N	N
60	20240522	140916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-45	5	-1.94	40752380	18040	93.94	2320	2320	2220	3015	1625	2320	2259.00	0.67	-297	2370	2345	2300	2275	2230	2357	2287	100	695	500	1620	5	1	20000000	455	8.82	0.36	12	0.09	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	0.09	N	228340	500	100 억	133543	N	N	N	N
61	20240522	130914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-65	5	-2.80	34879725	15441	80.41	2320	2320	2220	3015	1625	2320	2258.90	0.67	102	2370	2345	2300	2275	2230	2357	2287	100	695	500	1620	5	1	20000000	451	8.74	0.35	12	0.08	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	133543	N	N	N	N
62	20240522	121025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-65	5	-2.80	24179780	10693	55.68	2320	2320	2220	3015	1625	2320	2261.27	0.67	102	2370	2345	2300	2275	2230	2357	2287	100	695	500	1620	5	1	20000000	451	8.74	0.35	12	0.05	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	133543	N	N	N	N
63	20240522	110917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-65	5	-2.80	23500055	10391	54.11	2320	2320	2220	3015	1625	2320	2261.58	0.67	102	2370	2345	2300	2275	2230	2357	2287	100	695	500	1620	5	1	20000000	451	8.74	0.35	12	0.05	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	133543	N	N	N	N
64	20240522	100914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	-75	5	-3.23	19414265	8567	44.61	2320	2320	2220	3015	1625	2320	2266.17	0.67	102	2370	2345	2300	2275	2230	2357	2287	100	695	500	1620	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	133543	N	N	N	N
65	20240522	090916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	0	3	0.00	1016150	438	2.28	2320	2320	2315	3015	1625	2320	2319.98	0.67	-67	2370	2345	2300	2275	2230	2357	2287	100	695	500	1620	5	1	20000000	464	8.99	0.36	12	0.00	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.09	N	228340	500	100 억	133543	N	N	N	N
66	20240521	160902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	35	2	1.53	43936255	19203	52.35	2285	2325	2255	2970	1600	2285	2287.99	0.67	-357	2425	2355	2285	2215	2145	2320	2180	100	685	500	1590	5	1	20000000	464	8.99	0.36	12	0.10	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.09	N	228340	500	100 억	133857	N	N	N	N
67	20240521	150911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	30	2	1.31	43498460	19014	51.83	2285	2325	2255	2970	1600	2285	2287.71	0.67	-326	2425	2355	2285	2215	2145	2320	2180	100	685	500	1590	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	3435	-32.61	20230622	2090	10.77	20240131	0.09	N	228340	500	100 억	133857	N	N	N	N
68	20240521	140912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	0	3	0.00	41377325	18088	49.31	2285	2310	2255	2970	1600	2285	2287.56	0.67	-328	2425	2355	2285	2215	2145	2320	2180	100	685	500	1590	5	1	20000000	457	8.86	0.36	12	0.09	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	133857	N	N	N	N
69	20240521	130910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-10	5	-0.44	40059210	17510	47.73	2285	2310	2255	2970	1600	2285	2287.79	0.67	-328	2425	2355	2285	2215	2145	2320	2180	100	685	500	1590	5	1	20000000	455	8.82	0.36	12	0.09	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	0.09	N	228340	500	100 억	133857	N	N	N	N
70	20240521	120909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	0	3	0.00	30251500	13196	35.97	2285	2310	2280	2970	1600	2285	2292.47	0.67	-373	2425	2355	2285	2215	2145	2320	2180	100	685	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	133857	N	N	N	N
71	20240521	110908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	5	2	0.22	15776045	6862	18.71	2285	2310	2285	2970	1600	2285	2299.04	0.67	-626	2425	2355	2285	2215	2145	2320	2180	100	685	500	1590	5	1	20000000	458	8.88	0.36	12	0.03	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	0.09	N	228340	500	100 억	133857	N	N	N	N
72	20240521	100910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	10	2	0.44	8111200	3527	9.61	2285	2310	2285	2970	1600	2285	2299.74	0.67	-745	2425	2355	2285	2215	2145	2320	2180	100	685	500	1590	5	1	20000000	459	8.90	0.36	12	0.02	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	0.09	N	228340	500	100 억	133857	N	N	N	N
73	20240521	090907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	20	2	0.88	3097465	1354	3.69	2285	2310	2285	2970	1600	2285	2287.64	0.67	-103	2425	2355	2285	2215	2145	2320	2180	100	685	500	1590	5	1	20000000	461	8.93	0.36	12	0.01	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	133857	N	N	N	N
74	20240517	160912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	-5	5	-0.21	44255025	18879	98.65	2365	2380	2310	3085	1665	2375	2344.00	0.70	-5500	2431	2402	2371	2342	2311	2387	2327	100	710	500	1660	5	1	20000000	474	9.19	0.37	12	0.09	258.00	6404.00	3435	20230622	-31.00	2090	20240131	13.40	2705	-12.38	20240403	2090	13.40	20240131	3435	-31.00	20230622	2090	13.40	20240131	0.08	N	228340	500	100 억	139694	N	N	N	N
75	20240517	150915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	-5	5	-0.21	38233515	16340	85.38	2365	2380	2310	3085	1665	2375	2339.87	0.70	-5047	2431	2402	2371	2342	2311	2387	2327	100	710	500	1660	5	1	20000000	474	9.19	0.37	12	0.08	258.00	6404.00	3435	20230622	-31.00	2090	20240131	13.40	2705	-12.38	20240403	2090	13.40	20240131	3435	-31.00	20230622	2090	13.40	20240131	0.08	N	228340	500	100 억	139694	N	N	N	N
76	20240517	140907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	-20	5	-0.84	35800740	15305	79.98	2365	2380	2310	3085	1665	2375	2339.15	0.70	-5033	2431	2402	2371	2342	2311	2387	2327	100	710	500	1660	5	1	20000000	471	9.13	0.37	12	0.08	258.00	6404.00	3435	20230622	-31.44	2090	20240131	12.68	2705	-12.94	20240403	2090	12.68	20240131	3435	-31.44	20230622	2090	12.68	20240131	0.08	N	228340	500	100 억	139694	N	N	N	N
77	20240517	130900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-35	5	-1.47	25071150	10725	56.04	2365	2380	2310	3085	1665	2375	2337.64	0.70	-3603	2431	2402	2371	2342	2311	2387	2327	100	710	500	1660	5	1	20000000	468	9.07	0.37	12	0.05	258.00	6404.00	3435	20230622	-31.88	2090	20240131	11.96	2705	-13.49	20240403	2090	11.96	20240131	3435	-31.88	20230622	2090	11.96	20240131	0.08	N	228340	500	100 억	139694	N	N	N	N
78	20240517	120900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-35	5	-1.47	19720435	8437	44.09	2365	2380	2310	3085	1665	2375	2337.38	0.70	-2207	2431	2402	2371	2342	2311	2387	2327	100	710	500	1660	5	1	20000000	468	9.07	0.37	12	0.04	258.00	6404.00	3435	20230622	-31.88	2090	20240131	11.96	2705	-13.49	20240403	2090	11.96	20240131	3435	-31.88	20230622	2090	11.96	20240131	0.08	N	228340	500	100 억	139694	N	N	N	N
79	20240517	110900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	-55	5	-2.32	14888675	6353	33.20	2365	2380	2320	3085	1665	2375	2343.57	0.70	-1807	2431	2402	2371	2342	2311	2387	2327	100	710	500	1660	5	1	20000000	464	8.99	0.36	12	0.03	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.08	N	228340	500	100 억	139694	N	N	N	N
80	20240517	100855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	-25	5	-1.05	7173770	3045	15.91	2365	2380	2345	3085	1665	2375	2355.92	0.70	-497	2431	2402	2371	2342	2311	2387	2327	100	710	500	1660	5	1	20000000	470	9.11	0.37	12	0.02	258.00	6404.00	3435	20230622	-31.59	2090	20240131	12.44	2705	-13.12	20240403	2090	12.44	20240131	3435	-31.59	20230622	2090	12.44	20240131	0.08	N	228340	500	100 억	139694	N	N	N	N
81	20240517	090901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	0	3	0.00	2528305	1069	5.59	2365	2380	2360	3085	1665	2375	2365.11	0.70	-574	2431	2402	2371	2342	2311	2387	2327	100	710	500	1660	5	1	20000000	475	9.21	0.37	12	0.01	258.00	6404.00	3435	20230622	-30.86	2090	20240131	13.64	2705	-12.20	20240403	2090	13.64	20240131	3435	-30.86	20230622	2090	13.64	20240131	0.08	N	228340	500	100 억	139694	N	N	N	N
82	20240516	160852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	-5	5	-0.21	45154505	19137	308.91	2390	2400	2340	3090	1670	2380	2359.54	0.71	-2376	2403	2391	2378	2366	2353	2397	2372	100	710	500	1660	5	1	20000000	475	9.21	0.37	12	0.10	258.00	6404.00	3435	20230622	-30.86	2090	20240131	13.64	2705	-12.20	20240403	2090	13.64	20240131	3435	-30.86	20230622	2090	13.64	20240131	0.08	N	228340	500	100 억	142028	N	N	N	N
83	20240516	150852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-20	5	-0.84	43842835	18584	299.98	2390	2400	2340	3090	1670	2380	2359.17	0.71	-2324	2403	2391	2378	2366	2353	2397	2372	100	710	500	1660	5	1	20000000	472	9.15	0.37	12	0.09	258.00	6404.00	3435	20230622	-31.30	2090	20240131	12.92	2705	-12.75	20240403	2090	12.92	20240131	3435	-31.30	20230622	2090	12.92	20240131	0.08	N	228340	500	100 억	142028	N	N	N	N
84	20240516	140858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	-25	5	-1.05	38311955	16228	261.95	2390	2400	2345	3090	1670	2380	2360.86	0.71	-2321	2403	2391	2378	2366	2353	2397	2372	100	710	500	1660	5	1	20000000	471	9.13	0.37	12	0.08	258.00	6404.00	3435	20230622	-31.44	2090	20240131	12.68	2705	-12.94	20240403	2090	12.68	20240131	3435	-31.44	20230622	2090	12.68	20240131	0.08	N	228340	500	100 억	142028	N	N	N	N
85	20240516	130853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-20	5	-0.84	33271935	14082	227.31	2390	2400	2350	3090	1670	2380	2362.73	0.71	-2170	2403	2391	2378	2366	2353	2397	2372	100	710	500	1660	5	1	20000000	472	9.15	0.37	12	0.07	258.00	6404.00	3435	20230622	-31.30	2090	20240131	12.92	2705	-12.75	20240403	2090	12.92	20240131	3435	-31.30	20230622	2090	12.92	20240131	0.08	N	228340	500	100 억	142028	N	N	N	N
86	20240516	120850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-20	5	-0.84	33227125	14063	227.01	2390	2400	2350	3090	1670	2380	2362.73	0.71	-2169	2403	2391	2378	2366	2353	2397	2372	100	710	500	1660	5	1	20000000	472	9.15	0.37	12	0.07	258.00	6404.00	3435	20230622	-31.30	2090	20240131	12.92	2705	-12.75	20240403	2090	12.92	20240131	3435	-31.30	20230622	2090	12.92	20240131	0.08	N	228340	500	100 억	142028	N	N	N	N
87	20240516	110849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-20	5	-0.84	27716060	11720	189.18	2390	2400	2355	3090	1670	2380	2364.85	0.71	-1746	2403	2391	2378	2366	2353	2397	2372	100	710	500	1660	5	1	20000000	472	9.15	0.37	12	0.06	258.00	6404.00	3435	20230622	-31.30	2090	20240131	12.92	2705	-12.75	20240403	2090	12.92	20240131	3435	-31.30	20230622	2090	12.92	20240131	0.08	N	228340	500	100 억	142028	N	N	N	N
88	20240516	100853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	0	3	0.00	6405370	2689	43.41	2390	2400	2370	3090	1670	2380	2382.06	0.71	-1170	2403	2391	2378	2366	2353	2397	2372	100	710	500	1660	5	1	20000000	476	9.22	0.37	12	0.01	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.08	N	228340	500	100 억	142028	N	N	N	N
89	20240516	090852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2390	10	2	0.42	331160	139	2.24	2390	2390	2380	3090	1670	2380	2382.45	0.71	-23	2403	2391	2378	2366	2353	2397	2372	100	710	500	1660	5	1	20000000	478	9.26	0.37	12	0.00	258.00	6404.00	3435	20230622	-30.42	2090	20240131	14.35	2705	-11.65	20240403	2090	14.35	20240131	3435	-30.42	20230622	2090	14.35	20240131	0.08	N	228340	500	100 억	142028	N	N	N	N
90	20240514	160902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	5	2	0.21	14696425	6195	70.00	2375	2390	2365	3085	1665	2375	2372.30	0.72	-1048	2428	2401	2388	2361	2348	2395	2355	100	710	500	1660	5	1	20000000	476	9.22	0.37	12	0.03	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.08	N	228340	500	100 억	143076	N	N	N	N
91	20240514	150905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	5	2	0.21	14053925	5925	66.95	2375	2390	2365	3085	1665	2375	2371.97	0.72	-1049	2428	2401	2388	2361	2348	2395	2355	100	710	500	1660	5	1	20000000	476	9.22	0.37	12	0.03	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.08	N	228340	500	100 억	143076	N	N	N	N
92	20240514	140904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	0	3	0.00	12134920	5117	57.82	2375	2390	2365	3085	1665	2375	2371.49	0.72	-782	2428	2401	2388	2361	2348	2395	2355	100	710	500	1660	5	1	20000000	475	9.21	0.37	12	0.03	258.00	6404.00	3435	20230622	-30.86	2090	20240131	13.64	2705	-12.20	20240403	2090	13.64	20240131	3435	-30.86	20230622	2090	13.64	20240131	0.08	N	228340	500	100 억	143076	N	N	N	N
93	20240514	130905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	5	2	0.21	9770560	4122	46.58	2375	2390	2365	3085	1665	2375	2370.34	0.72	-582	2428	2401	2388	2361	2348	2395	2355	100	710	500	1660	5	1	20000000	476	9.22	0.37	12	0.02	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.08	N	228340	500	100 억	143076	N	N	N	N
94	20240514	120901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	5	2	0.21	7054235	2978	33.65	2375	2390	2365	3085	1665	2375	2368.78	0.72	-76	2428	2401	2388	2361	2348	2395	2355	100	710	500	1660	5	1	20000000	476	9.22	0.37	12	0.01	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.08	N	228340	500	100 억	143076	N	N	N	N
95	20240514	110902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	5	2	0.21	6739315	2845	32.15	2375	2390	2365	3085	1665	2375	2368.83	0.72	-54	2428	2401	2388	2361	2348	2395	2355	100	710	500	1660	5	1	20000000	476	9.22	0.37	12	0.01	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.08	N	228340	500	100 억	143076	N	N	N	N
96	20240514	100900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	5	2	0.21	5266500	2225	25.14	2375	2390	2365	3085	1665	2375	2366.97	0.72	263	2428	2401	2388	2361	2348	2395	2355	100	710	500	1660	5	1	20000000	476	9.22	0.37	12	0.01	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.08	N	228340	500	100 억	143076	N	N	N	N
97	20240514	090901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	0	3	0.00	40375	17	0.19	2375	2375	2375	3085	1665	2375	2375.00	0.72	-2	2428	2401	2388	2361	2348	2395	2355	100	710	500	1660	5	1	20000000	475	9.21	0.37	12	0.00	258.00	6404.00	3435	20230622	-30.86	2090	20240131	13.64	2705	-12.20	20240403	2090	13.64	20240131	3435	-30.86	20230622	2090	13.64	20240131	0.08	N	228340	500	100 억	143076	N	N	N	N
98	20240513	160900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	-30	5	-1.25	21149595	8850	43.12	2400	2415	2375	3125	1685	2405	2389.78	0.72	-385	2441	2422	2396	2377	2351	2432	2387	100	720	500	1680	5	1	20000000	475	9.21	0.37	12	0.04	258.00	6404.00	3435	20230622	-30.86	2090	20240131	13.64	2705	-12.20	20240403	2090	13.64	20240131	3435	-30.86	20230622	2090	13.64	20240131	0.08	N	228340	500	100 억	143461	N	N	N	N
99	20240513	150902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	-25	5	-1.04	20757680	8685	42.32	2400	2415	2375	3125	1685	2405	2390.06	0.72	-393	2441	2422	2396	2377	2351	2432	2387	100	720	500	1680	5	1	20000000	476	9.22	0.37	12	0.04	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.08	N	228340	500	100 억	143461	N	N	N	N
100	20240513	140903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	-25	5	-1.04	18546925	7755	37.79	2400	2415	2380	3125	1685	2405	2391.61	0.72	-391	2441	2422	2396	2377	2351	2432	2387	100	720	500	1680	5	1	20000000	476	9.22	0.37	12	0.04	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.08	N	228340	500	100 억	143461	N	N	N	N
101	20240513	130856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2390	-15	5	-0.62	17519990	7324	35.69	2400	2415	2380	3125	1685	2405	2392.13	0.72	-390	2441	2422	2396	2377	2351	2432	2387	100	720	500	1680	5	1	20000000	478	9.26	0.37	12	0.04	258.00	6404.00	3435	20230622	-30.42	2090	20240131	14.35	2705	-11.65	20240403	2090	14.35	20240131	3435	-30.42	20230622	2090	14.35	20240131	0.08	N	228340	500	100 억	143461	N	N	N	N
102	20240513	120900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2400	-5	5	-0.21	16146335	6750	32.89	2400	2415	2380	3125	1685	2405	2392.05	0.72	-287	2441	2422	2396	2377	2351	2432	2387	100	720	500	1680	5	1	20000000	480	9.30	0.37	12	0.03	258.00	6404.00	3435	20230622	-30.13	2090	20240131	14.83	2705	-11.28	20240403	2090	14.83	20240131	3435	-30.13	20230622	2090	14.83	20240131	0.08	N	228340	500	100 억	143461	N	N	N	N
103	20240513	110859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2400	-5	5	-0.21	12652975	5285	25.75	2400	2415	2380	3125	1685	2405	2394.13	0.72	-285	2441	2422	2396	2377	2351	2432	2387	100	720	500	1680	5	1	20000000	480	9.30	0.37	12	0.03	258.00	6404.00	3435	20230622	-30.13	2090	20240131	14.83	2705	-11.28	20240403	2090	14.83	20240131	3435	-30.13	20230622	2090	14.83	20240131	0.08	N	228340	500	100 억	143461	N	N	N	N
104	20240513	100859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2400	-5	5	-0.21	8593615	3584	17.46	2400	2415	2385	3125	1685	2405	2397.77	0.72	-271	2441	2422	2396	2377	2351	2432	2387	100	720	500	1680	5	1	20000000	480	9.30	0.37	12	0.02	258.00	6404.00	3435	20230622	-30.13	2090	20240131	14.83	2705	-11.28	20240403	2090	14.83	20240131	3435	-30.13	20230622	2090	14.83	20240131	0.08	N	228340	500	100 억	143461	N	N	N	N
105	20240513	090902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2405	0	3	0.00	848735	353	1.72	2400	2415	2400	3125	1685	2405	2404.35	0.72	-1	2441	2422	2396	2377	2351	2432	2387	100	720	500	1680	5	1	20000000	481	9.32	0.38	12	0.00	258.00	6404.00	3435	20230622	-29.99	2090	20240131	15.07	2705	-11.09	20240403	2090	15.07	20240131	3435	-29.99	20230622	2090	15.07	20240131	0.08	N	228340	500	100 억	143461	N	N	N	N
106	20240510	160834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2405	20	2	0.84	49199505	20524	156.85	2385	2415	2370	3100	1670	2385	2397.10	0.72	-880	2441	2412	2381	2352	2321	2427	2367	100	715	500	1660	5	1	20000000	481	9.32	0.38	12	0.10	258.00	6404.00	3435	20230622	-29.99	2090	20240131	15.07	2705	-11.09	20240403	2090	15.07	20240131	3435	-29.99	20230622	2090	15.07	20240131	0.07	N	228340	500	100 억	144341	N	N	N	N
107	20240510	150843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2390	5	2	0.21	44689000	18645	142.49	2385	2415	2370	3100	1670	2385	2396.84	0.72	-1015	2441	2412	2381	2352	2321	2427	2367	100	715	500	1660	5	1	20000000	478	9.26	0.37	12	0.09	258.00	6404.00	3435	20230622	-30.42	2090	20240131	14.35	2705	-11.65	20240403	2090	14.35	20240131	3435	-30.42	20230622	2090	14.35	20240131	0.07	N	228340	500	100 억	144341	N	N	N	N
108	20240510	140844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2405	20	2	0.84	35998995	15018	114.77	2385	2415	2370	3100	1670	2385	2397.06	0.72	-1008	2441	2412	2381	2352	2321	2427	2367	100	715	500	1660	5	1	20000000	481	9.32	0.38	12	0.08	258.00	6404.00	3435	20230622	-29.99	2090	20240131	15.07	2705	-11.09	20240403	2090	15.07	20240131	3435	-29.99	20230622	2090	15.07	20240131	0.07	N	228340	500	100 억	144341	N	N	N	N
109	20240510	130836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2405	20	2	0.84	34428005	14363	109.77	2385	2415	2370	3100	1670	2385	2396.99	0.72	-1037	2441	2412	2381	2352	2321	2427	2367	100	715	500	1660	5	1	20000000	481	9.32	0.38	12	0.07	258.00	6404.00	3435	20230622	-29.99	2090	20240131	15.07	2705	-11.09	20240403	2090	15.07	20240131	3435	-29.99	20230622	2090	15.07	20240131	0.07	N	228340	500	100 억	144341	N	N	N	N
110	20240510	120832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2405	20	2	0.84	28144200	11745	89.76	2385	2415	2370	3100	1670	2385	2396.27	0.72	-1095	2441	2412	2381	2352	2321	2427	2367	100	715	500	1660	5	1	20000000	481	9.32	0.38	12	0.06	258.00	6404.00	3435	20230622	-29.99	2090	20240131	15.07	2705	-11.09	20240403	2090	15.07	20240131	3435	-29.99	20230622	2090	15.07	20240131	0.07	N	228340	500	100 억	144341	N	N	N	N
111	20240510	110837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2400	15	2	0.63	22031245	9199	70.30	2385	2415	2370	3100	1670	2385	2394.96	0.72	-1119	2441	2412	2381	2352	2321	2427	2367	100	715	500	1660	5	1	20000000	480	9.30	0.37	12	0.05	258.00	6404.00	3435	20230622	-30.13	2090	20240131	14.83	2705	-11.28	20240403	2090	14.83	20240131	3435	-30.13	20230622	2090	14.83	20240131	0.07	N	228340	500	100 억	144341	N	N	N	N
112	20240510	100835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2390	5	2	0.21	10926045	4576	34.97	2385	2410	2370	3100	1670	2385	2387.68	0.72	-1126	2441	2412	2381	2352	2321	2427	2367	100	715	500	1660	5	1	20000000	478	9.26	0.37	12	0.02	258.00	6404.00	3435	20230622	-30.42	2090	20240131	14.35	2705	-11.65	20240403	2090	14.35	20240131	3435	-30.42	20230622	2090	14.35	20240131	0.07	N	228340	500	100 억	144341	N	N	N	N
113	20240510	090837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2395	10	2	0.42	1357180	570	4.36	2385	2395	2375	3100	1670	2385	2381.02	0.72	405	2441	2412	2381	2352	2321	2427	2367	100	715	500	1660	5	1	20000000	479	9.28	0.37	12	0.00	258.00	6404.00	3435	20230622	-30.28	2090	20240131	14.59	2705	-11.46	20240403	2090	14.59	20240131	3435	-30.28	20230622	2090	14.59	20240131	0.07	N	228340	500	100 억	144341	N	N	N	N
114	20240509	160853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	0	3	0.00	31064845	13085	88.50	2360	2410	2350	3100	1670	2385	2374.08	0.72	-85	2425	2405	2380	2360	2335	2415	2370	100	715	500	1660	5	1	20000000	477	9.24	0.37	12	0.07	258.00	6404.00	3435	20230622	-30.57	2090	20240131	14.11	2705	-11.83	20240403	2090	14.11	20240131	3435	-30.57	20230622	2090	14.11	20240131	0.07	N	228340	500	100 억	144214	N	N	N	N
115	20240509	150852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	0	3	0.00	23226460	9769	66.07	2360	2410	2350	3100	1670	2385	2377.57	0.72	-844	2425	2405	2380	2360	2335	2415	2370	100	715	500	1660	5	1	20000000	477	9.24	0.37	12	0.05	258.00	6404.00	3435	20230622	-30.57	2090	20240131	14.11	2705	-11.83	20240403	2090	14.11	20240131	3435	-30.57	20230622	2090	14.11	20240131	0.07	N	228340	500	100 억	144214	N	N	N	N
116	20240509	140759	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	-5	5	-0.21	21606035	9087	61.46	2360	2410	2350	3100	1670	2385	2377.69	0.72	-774	2425	2405	2380	2360	2335	2415	2370	100	715	500	1660	5	1	20000000	476	9.22	0.37	12	0.05	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.07	N	228340	500	100 억	144214	N	N	N	N
117	20240509	130837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	-5	5	-0.21	20474940	8612	58.25	2360	2410	2350	3100	1670	2385	2377.49	0.72	-598	2425	2405	2380	2360	2335	2415	2370	100	715	500	1660	5	1	20000000	476	9.22	0.37	12	0.04	258.00	6404.00	3435	20230622	-30.71	2090	20240131	13.88	2705	-12.01	20240403	2090	13.88	20240131	3435	-30.71	20230622	2090	13.88	20240131	0.07	N	228340	500	100 억	144214	N	N	N	N
118	20240509	120836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	0	3	0.00	18865445	7935	53.67	2360	2410	2350	3100	1670	2385	2377.50	0.72	-584	2425	2405	2380	2360	2335	2415	2370	100	715	500	1660	5	1	20000000	477	9.24	0.37	12	0.04	258.00	6404.00	3435	20230622	-30.57	2090	20240131	14.11	2705	-11.83	20240403	2090	14.11	20240131	3435	-30.57	20230622	2090	14.11	20240131	0.07	N	228340	500	100 억	144214	N	N	N	N
119	20240509	110824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2405	20	2	0.84	14959765	6301	42.62	2360	2410	2350	3100	1670	2385	2374.19	0.72	-579	2425	2405	2380	2360	2335	2415	2370	100	715	500	1660	5	1	20000000	481	9.32	0.38	12	0.03	258.00	6404.00	3435	20230622	-29.99	2090	20240131	15.07	2705	-11.09	20240403	2090	15.07	20240131	3435	-29.99	20230622	2090	15.07	20240131	0.07	N	228340	500	100 억	144214	N	N	N	N
120	20240509	100827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	0	3	0.00	11354380	4799	32.46	2360	2385	2350	3100	1670	2385	2365.99	0.72	-168	2425	2405	2380	2360	2335	2415	2370	100	715	500	1660	5	1	20000000	477	9.24	0.37	12	0.02	258.00	6404.00	3435	20230622	-30.57	2090	20240131	14.11	2705	-11.83	20240403	2090	14.11	20240131	3435	-30.57	20230622	2090	14.11	20240131	0.07	N	228340	500	100 억	144214	N	N	N	N
121	20240509	090824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	-30	5	-1.26	1496165	634	4.29	2360	2385	2355	3100	1670	2385	2359.88	0.72	-234	2425	2405	2380	2360	2335	2415	2370	100	715	500	1660	5	1	20000000	471	9.13	0.37	12	0.00	258.00	6404.00	3435	20230622	-31.44	2090	20240131	12.68	2705	-12.94	20240403	2090	12.68	20240131	3435	-31.44	20230622	2090	12.68	20240131	0.07	N	228340	500	100 억	144214	N	N	N	N
122	20240508	160817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	5	2	0.21	35127000	14780	87.40	2380	2400	2355	3090	1670	2380	2376.66	0.72	941	2410	2395	2370	2355	2330	2382	2342	100	710	500	1660	5	1	20000000	477	9.24	0.37	12	0.07	258.00	6404.00	3435	20230622	-30.57	2090	20240131	14.11	2705	-11.83	20240403	2090	14.11	20240131	3435	-30.57	20230622	2090	14.11	20240131	0.07	N	228340	500	100 억	143273	N	N	N	N
123	20240508	150823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	5	2	0.21	30223325	12724	75.25	2380	2400	2355	3090	1670	2380	2375.30	0.72	947	2410	2395	2370	2355	2330	2382	2342	100	710	500	1660	5	1	20000000	477	9.24	0.37	12	0.06	258.00	6404.00	3435	20230622	-30.57	2090	20240131	14.11	2705	-11.83	20240403	2090	14.11	20240131	3435	-30.57	20230622	2090	14.11	20240131	0.07	N	228340	500	100 억	143273	N	N	N	N
124	20240508	140818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	-5	5	-0.21	28758865	12108	71.60	2380	2400	2355	3090	1670	2380	2375.20	0.72	860	2410	2395	2370	2355	2330	2382	2342	100	710	500	1660	5	1	20000000	475	9.21	0.37	12	0.06	258.00	6404.00	3435	20230622	-30.86	2090	20240131	13.64	2705	-12.20	20240403	2090	13.64	20240131	3435	-30.86	20230622	2090	13.64	20240131	0.07	N	228340	500	100 억	143273	N	N	N	N
125	20240508	130815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	5	2	0.21	27444675	11554	68.33	2380	2400	2355	3090	1670	2380	2375.34	0.72	709	2410	2395	2370	2355	2330	2382	2342	100	710	500	1660	5	1	20000000	477	9.24	0.37	12	0.06	258.00	6404.00	3435	20230622	-30.57	2090	20240131	14.11	2705	-11.83	20240403	2090	14.11	20240131	3435	-30.57	20230622	2090	14.11	20240131	0.07	N	228340	500	100 억	143273	N	N	N	N
126	20240508	120814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	-5	5	-0.21	14444080	6099	36.07	2380	2385	2355	3090	1670	2380	2368.27	0.72	1049	2410	2395	2370	2355	2330	2382	2342	100	710	500	1660	5	1	20000000	475	9.21	0.37	12	0.03	258.00	6404.00	3435	20230622	-30.86	2090	20240131	13.64	2705	-12.20	20240403	2090	13.64	20240131	3435	-30.86	20230622	2090	13.64	20240131	0.07	N	228340	500	100 억	143273	N	N	N	N
127	20240508	110854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	-15	5	-0.63	13918530	5877	34.75	2380	2385	2355	3090	1670	2380	2368.31	0.72	1004	2410	2395	2370	2355	2330	2382	2342	100	710	500	1660	5	1	20000000	473	9.17	0.37	12	0.03	258.00	6404.00	3435	20230622	-31.15	2090	20240131	13.16	2705	-12.57	20240403	2090	13.16	20240131	3435	-31.15	20230622	2090	13.16	20240131	0.07	N	228340	500	100 억	143273	N	N	N	N
128	20240508	100824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-20	5	-0.84	11924905	5034	29.77	2380	2385	2355	3090	1670	2380	2368.87	0.72	922	2410	2395	2370	2355	2330	2382	2342	100	710	500	1660	5	1	20000000	472	9.15	0.37	12	0.03	258.00	6404.00	3435	20230622	-31.30	2090	20240131	12.92	2705	-12.75	20240403	2090	12.92	20240131	3435	-31.30	20230622	2090	12.92	20240131	0.07	N	228340	500	100 억	143273	N	N	N	N
129	20240508	090826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	-15	5	-0.63	2091010	886	5.24	2380	2380	2355	3090	1670	2380	2360.06	0.72	-9	2410	2395	2370	2355	2330	2382	2342	100	710	500	1660	5	1	20000000	473	9.17	0.37	12	0.00	258.00	6404.00	3435	20230622	-31.15	2090	20240131	13.16	2705	-12.57	20240403	2090	13.16	20240131	3435	-31.15	20230622	2090	13.16	20240131	0.07	N	228340	500	100 억	143273	N	N	N	N
130	20240503	160842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	55	2	2.38	80036355	34076	167.65	2315	2375	2310	3005	1625	2315	2348.68	0.69	5199	2355	2335	2300	2280	2245	2345	2290	100	690	500	1620	5	1	20000000	474	9.19	0.37	12	0.17	258.00	6404.00	3435	20230622	-31.00	2090	20240131	13.40	2705	-12.38	20240403	2090	13.40	20240131	3435	-31.00	20230622	2090	13.40	20240131	0.07	N	228340	500	100 억	138361	N	N	N	N
131	20240503	150842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	45	2	1.94	77754070	33112	162.90	2315	2375	2310	3005	1625	2315	2348.21	0.69	5112	2355	2335	2300	2280	2245	2345	2290	100	690	500	1620	5	1	20000000	472	9.15	0.37	12	0.17	258.00	6404.00	3435	20230622	-31.30	2090	20240131	12.92	2705	-12.75	20240403	2090	12.92	20240131	3435	-31.30	20230622	2090	12.92	20240131	0.07	N	228340	500	100 억	138361	N	N	N	N
132	20240503	140842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	45	2	1.94	75738295	32258	158.70	2315	2375	2310	3005	1625	2315	2347.89	0.69	5081	2355	2335	2300	2280	2245	2345	2290	100	690	500	1620	5	1	20000000	472	9.15	0.37	12	0.16	258.00	6404.00	3435	20230622	-31.30	2090	20240131	12.92	2705	-12.75	20240403	2090	12.92	20240131	3435	-31.30	20230622	2090	12.92	20240131	0.07	N	228340	500	100 억	138361	N	N	N	N
133	20240503	130843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	35	2	1.51	72700180	30973	152.38	2315	2370	2310	3005	1625	2315	2347.21	0.69	4960	2355	2335	2300	2280	2245	2345	2290	100	690	500	1620	5	1	20000000	470	9.11	0.37	12	0.15	258.00	6404.00	3435	20230622	-31.59	2090	20240131	12.44	2705	-13.12	20240403	2090	12.44	20240131	3435	-31.59	20230622	2090	12.44	20240131	0.07	N	228340	500	100 억	138361	N	N	N	N
134	20240503	120840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2345	30	2	1.30	35357525	15103	74.30	2315	2365	2310	3005	1625	2315	2341.09	0.69	2743	2355	2335	2300	2280	2245	2345	2290	100	690	500	1620	5	1	20000000	469	9.09	0.37	12	0.08	258.00	6404.00	3435	20230622	-31.73	2090	20240131	12.20	2705	-13.31	20240403	2090	12.20	20240131	3435	-31.73	20230622	2090	12.20	20240131	0.07	N	228340	500	100 억	138361	N	N	N	N
135	20240503	110838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	40	2	1.73	31635300	13518	66.51	2315	2365	2310	3005	1625	2315	2340.24	0.69	3373	2355	2335	2300	2280	2245	2345	2290	100	690	500	1620	5	1	20000000	471	9.13	0.37	12	0.07	258.00	6404.00	3435	20230622	-31.44	2090	20240131	12.68	2705	-12.94	20240403	2090	12.68	20240131	3435	-31.44	20230622	2090	12.68	20240131	0.07	N	228340	500	100 억	138361	N	N	N	N
136	20240503	100836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2335	20	2	0.86	13639090	5864	28.85	2315	2335	2310	3005	1625	2315	2325.90	0.69	1752	2355	2335	2300	2280	2245	2345	2290	100	690	500	1620	5	1	20000000	467	9.05	0.36	12	0.03	258.00	6404.00	3435	20230622	-32.02	2090	20240131	11.72	2705	-13.68	20240403	2090	11.72	20240131	3435	-32.02	20230622	2090	11.72	20240131	0.07	N	228340	500	100 억	138361	N	N	N	N
137	20240503	090834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	0	3	0.00	349110	151	0.74	2315	2315	2310	3005	1625	2315	2311.99	0.69	-5	2355	2335	2300	2280	2245	2345	2290	100	690	500	1620	5	1	20000000	463	8.97	0.36	12	0.00	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.07	N	228340	500	100 억	138361	N	N	N	N
138	20240502	160827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	25	2	1.09	46479415	20282	84.30	2290	2320	2265	2975	1605	2290	2291.66	0.68	868	2353	2321	2303	2271	2253	2312	2262	100	685	500	1600	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	3435	-32.61	20230622	2090	10.77	20240131	0.08	N	228340	500	100 억	136692	N	N	N	N
139	20240502	150834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	25	2	1.09	45544305	19878	82.62	2290	2320	2265	2975	1605	2290	2291.19	0.68	862	2353	2321	2303	2271	2253	2312	2262	100	685	500	1600	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	3435	-32.61	20230622	2090	10.77	20240131	0.08	N	228340	500	100 억	136692	N	N	N	N
140	20240502	140829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	25	2	1.09	44801985	19557	81.28	2290	2320	2265	2975	1605	2290	2290.84	0.68	711	2353	2321	2303	2271	2253	2312	2262	100	685	500	1600	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	3435	-32.61	20230622	2090	10.77	20240131	0.08	N	228340	500	100 억	136692	N	N	N	N
141	20240502	130826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	30	2	1.31	43956905	19192	79.77	2290	2320	2265	2975	1605	2290	2290.38	0.68	507	2353	2321	2303	2271	2253	2312	2262	100	685	500	1600	5	1	20000000	464	8.99	0.36	12	0.10	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.08	N	228340	500	100 억	136692	N	N	N	N
142	20240502	120824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	5	2	0.22	26230465	11475	47.69	2290	2315	2265	2975	1605	2290	2285.88	0.68	-1446	2353	2321	2303	2271	2253	2312	2262	100	685	500	1600	5	1	20000000	459	8.90	0.36	12	0.06	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	0.08	N	228340	500	100 억	136692	N	N	N	N
143	20240502	110823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	5	2	0.22	13486630	5889	24.48	2290	2315	2265	2975	1605	2290	2290.14	0.68	-995	2353	2321	2303	2271	2253	2312	2262	100	685	500	1600	5	1	20000000	459	8.90	0.36	12	0.03	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	0.08	N	228340	500	100 억	136692	N	N	N	N
144	20240502	100822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	20	2	0.87	10216840	4465	18.56	2290	2315	2265	2975	1605	2290	2288.21	0.68	-857	2353	2321	2303	2271	2253	2312	2262	100	685	500	1600	5	1	20000000	462	8.95	0.36	12	0.02	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.08	N	228340	500	100 억	136692	N	N	N	N
145	20240502	090821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	10	2	0.44	1409385	615	2.56	2290	2300	2290	2975	1605	2290	2291.68	0.68	-10	2353	2321	2303	2271	2253	2312	2262	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	0.08	N	228340	500	100 억	136692	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History