KissMeData/222420/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20240531	161024	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1028	-6	5	-0.58	76074522	74471	111.15	1032	1034	1014	1344	724	1034	1021.53	1.17	7300	1056	1045	1033	1022	1010	1039	1016	45	310	100	660	1	1	45460231	467	-8.71	1.26	12	0.16	-118.00	818.00	2345	20230622	-56.16	1014	20240531	1.38	1676	-38.66	20240102	1014	1.38	20240531	2345	-56.16	20230622	1014	1.38	20240531	1.16	N	222420	100	45 억	530210	N	N	N	N
3	20240531	151023	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1023	-11	5	-1.06	74486814	72925	108.84	1032	1034	1014	1344	724	1034	1021.42	1.17	7204	1056	1045	1033	1022	1010	1039	1016	45	310	100	660	1	1	45460231	465	-8.67	1.25	12	0.16	-118.00	818.00	2345	20230622	-56.38	1014	20240531	0.89	1676	-38.96	20240102	1014	0.89	20240531	2345	-56.38	20230622	1014	0.89	20240531	1.16	N	222420	100	45 억	530210	N	N	N	N
4	20240531	141022	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1016	-18	5	-1.74	68070495	66608	99.41	1032	1034	1014	1344	724	1034	1021.96	1.17	6871	1056	1045	1033	1022	1010	1039	1016	45	310	100	660	1	1	45460231	462	-8.61	1.24	12	0.15	-118.00	818.00	2345	20230622	-56.67	1014	20240531	0.20	1676	-39.38	20240102	1014	0.20	20240531	2345	-56.67	20230622	1014	0.20	20240531	1.16	N	222420	100	45 억	530210	N	N	N	N
5	20240531	131026	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1026	-8	5	-0.77	65207043	63799	95.22	1032	1034	1014	1344	724	1034	1022.07	1.17	6462	1056	1045	1033	1022	1010	1039	1016	45	310	100	660	1	1	45460231	466	-8.69	1.25	12	0.14	-118.00	818.00	2345	20230622	-56.25	1014	20240531	1.18	1676	-38.78	20240102	1014	1.18	20240531	2345	-56.25	20230622	1014	1.18	20240531	1.16	N	222420	100	45 억	530210	N	N	N	N
6	20240531	121031	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1021	-13	5	-1.26	45571119	44545	66.48	1032	1034	1020	1344	724	1034	1023.04	1.17	2513	1056	1045	1033	1022	1010	1039	1016	45	310	100	660	1	1	45460231	464	-8.65	1.25	12	0.10	-118.00	818.00	2345	20230622	-56.46	1020	20240531	0.10	1676	-39.08	20240102	1020	0.10	20240531	2345	-56.46	20230622	1020	0.10	20240531	1.16	N	222420	100	45 억	530210	N	N	N	N
7	20240531	111026	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1027	-7	5	-0.68	15201044	14810	22.10	1032	1034	1021	1344	724	1034	1026.40	1.17	2630	1056	1045	1033	1022	1010	1039	1016	45	310	100	660	1	1	45460231	467	-8.70	1.26	12	0.03	-118.00	818.00	2345	20230622	-56.20	1021	20240531	0.59	1676	-38.72	20240102	1021	0.59	20240531	2345	-56.20	20230622	1021	0.59	20240531	1.16	N	222420	100	45 억	530210	N	N	N	N
8	20240531	101024	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1030	-4	5	-0.39	13886220	13528	20.19	1032	1034	1021	1344	724	1034	1026.48	1.17	2010	1056	1045	1033	1022	1010	1039	1016	45	310	100	660	1	1	45460231	468	-8.73	1.26	12	0.03	-118.00	818.00	2345	20230622	-56.08	1021	20240531	0.88	1676	-38.54	20240102	1021	0.88	20240531	2345	-56.08	20230622	1021	0.88	20240531	1.16	N	222420	100	45 억	530210	N	N	N	N
9	20240531	091027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1033	-1	5	-0.10	2109200	2042	3.05	1032	1034	1031	1344	724	1034	1032.91	1.17	1234	1056	1045	1033	1022	1010	1039	1016	45	310	100	660	1	1	45460231	470	-8.75	1.26	12	0.00	-118.00	818.00	2345	20230622	-55.95	1021	20240530	1.18	1676	-38.37	20240102	1021	1.18	20240530	2345	-55.95	20230622	1021	1.18	20240530	1.16	N	222420	100	45 억	530210	N	N	N	N
10	20240530	161019	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1034	-10	5	-0.96	69027444	67002	147.64	1043	1044	1021	1357	731	1044	1030.23	1.17	-1024	1056	1049	1039	1032	1022	1053	1036	45	313	100	660	1	1	45460231	470	-8.76	1.26	12	0.15	-118.00	818.00	2345	20230622	-55.91	1021	20240530	1.27	1676	-38.31	20240102	1021	1.27	20240530	2345	-55.91	20230622	1021	1.27	20240530	1.16	N	222420	100	45 억	531234	N	N	N	N
11	20240530	151021	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1031	-13	5	-1.25	43218042	41795	92.09	1043	1044	1029	1357	731	1044	1034.05	1.17	-2938	1056	1049	1039	1032	1022	1053	1036	45	313	100	660	1	1	45460231	469	-8.74	1.26	12	0.09	-118.00	818.00	2345	20230622	-56.03	1029	20240530	0.19	1676	-38.48	20240102	1029	0.19	20240530	2345	-56.03	20230622	1029	0.19	20240530	1.16	N	222420	100	45 억	531234	N	N	N	N
12	20240530	141020	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1034	-10	5	-0.96	38735138	37447	82.51	1043	1044	1029	1357	731	1044	1034.40	1.17	-2849	1056	1049	1039	1032	1022	1053	1036	45	313	100	660	1	1	45460231	470	-8.76	1.26	12	0.08	-118.00	818.00	2345	20230622	-55.91	1029	20240530	0.49	1676	-38.31	20240102	1029	0.49	20240530	2345	-55.91	20230622	1029	0.49	20240530	1.16	N	222420	100	45 억	531234	N	N	N	N
13	20240530	131023	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1038	-6	5	-0.57	36110190	34901	76.90	1043	1044	1029	1357	731	1044	1034.65	1.17	-657	1056	1049	1039	1032	1022	1053	1036	45	313	100	660	1	1	45460231	472	-8.80	1.27	12	0.08	-118.00	818.00	2345	20230622	-55.74	1029	20240530	0.87	1676	-38.07	20240102	1029	0.87	20240530	2345	-55.74	20230622	1029	0.87	20240530	1.16	N	222420	100	45 억	531234	N	N	N	N
14	20240530	121019	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1040	-4	5	-0.38	33059010	31944	70.39	1043	1044	1029	1357	731	1044	1034.91	1.17	-657	1056	1049	1039	1032	1022	1053	1036	45	313	100	660	1	1	45460231	473	-8.81	1.27	12	0.07	-118.00	818.00	2345	20230622	-55.65	1029	20240530	1.07	1676	-37.95	20240102	1029	1.07	20240530	2345	-55.65	20230622	1029	1.07	20240530	1.16	N	222420	100	45 억	531234	N	N	N	N
15	20240530	111021	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1034	-10	5	-0.96	21954842	21180	46.67	1043	1044	1034	1357	731	1044	1036.58	1.17	-748	1056	1049	1039	1032	1022	1053	1036	45	313	100	660	1	1	45460231	470	-8.76	1.26	12	0.05	-118.00	818.00	2345	20230622	-55.91	1029	20240529	0.49	1676	-38.31	20240102	1029	0.49	20240529	2345	-55.91	20230622	1029	0.49	20240529	1.16	N	222420	100	45 억	531234	N	N	N	N
16	20240530	101024	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1040	-4	5	-0.38	4587426	4410	9.72	1043	1044	1038	1357	731	1044	1040.23	1.17	-1537	1056	1049	1039	1032	1022	1053	1036	45	313	100	660	1	1	45460231	473	-8.81	1.27	12	0.01	-118.00	818.00	2345	20230622	-55.65	1029	20240529	1.07	1676	-37.95	20240102	1029	1.07	20240529	2345	-55.65	20230622	1029	1.07	20240529	1.16	N	222420	100	45 억	531234	N	N	N	N
17	20240530	091021	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1044	0	3	0.00	682368	655	1.44	1043	1044	1040	1357	731	1044	1041.78	1.17	0	1056	1049	1039	1032	1022	1053	1036	45	313	100	660	1	1	45460231	475	-8.85	1.28	12	0.00	-118.00	818.00	2345	20230622	-55.48	1029	20240529	1.46	1676	-37.71	20240102	1029	1.46	20240529	2345	-55.48	20230622	1029	1.46	20240529	1.16	N	222420	100	45 억	531234	N	N	N	N
18	20240529	161013	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1044	-2	5	-0.19	46720806	45050	135.17	1029	1046	1029	1359	733	1046	1037.09	1.18	-4742	1052	1049	1044	1041	1036	1050	1042	45	313	100	660	1	1	45460231	475	-8.85	1.28	12	0.10	-118.00	818.00	2345	20230622	-55.48	1029	20240529	1.46	1676	-37.71	20240102	1029	1.46	20240529	2345	-55.48	20230622	1029	1.46	20240529	1.16	N	222420	100	45 억	535976	N	N	N	N
19	20240529	151012	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1044	-2	5	-0.19	46533931	44871	134.63	1029	1046	1029	1359	733	1046	1037.06	1.18	-4834	1052	1049	1044	1041	1036	1050	1042	45	313	100	660	1	1	45460231	475	-8.85	1.28	12	0.10	-118.00	818.00	2345	20230622	-55.48	1029	20240529	1.46	1676	-37.71	20240102	1029	1.46	20240529	2345	-55.48	20230622	1029	1.46	20240529	1.16	N	222420	100	45 억	535976	N	N	N	N
20	20240529	141013	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1040	-6	5	-0.57	38715710	37348	112.06	1029	1046	1029	1359	733	1046	1036.62	1.18	-4177	1052	1049	1044	1041	1036	1050	1042	45	313	100	660	1	1	45460231	473	-8.81	1.27	12	0.08	-118.00	818.00	2345	20230622	-55.65	1029	20240529	1.07	1676	-37.95	20240102	1029	1.07	20240529	2345	-55.65	20230622	1029	1.07	20240529	1.16	N	222420	100	45 억	535976	N	N	N	N
21	20240529	131015	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1043	-3	5	-0.29	26548098	25650	76.96	1029	1046	1029	1359	733	1046	1035.01	1.18	-4245	1052	1049	1044	1041	1036	1050	1042	45	313	100	660	1	1	45460231	474	-8.84	1.28	12	0.06	-118.00	818.00	2345	20230622	-55.52	1029	20240529	1.36	1676	-37.77	20240102	1029	1.36	20240529	2345	-55.52	20230622	1029	1.36	20240529	1.16	N	222420	100	45 억	535976	N	N	N	N
22	20240529	121015	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1044	-2	5	-0.19	23745875	22957	68.88	1029	1046	1029	1359	733	1046	1034.36	1.18	-2482	1052	1049	1044	1041	1036	1050	1042	45	313	100	660	1	1	45460231	475	-8.85	1.28	12	0.05	-118.00	818.00	2345	20230622	-55.48	1029	20240529	1.46	1676	-37.71	20240102	1029	1.46	20240529	2345	-55.48	20230622	1029	1.46	20240529	1.16	N	222420	100	45 억	535976	N	N	N	N
23	20240529	111015	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1039	-7	5	-0.67	23719779	22932	68.80	1029	1046	1029	1359	733	1046	1034.35	1.18	-2475	1052	1049	1044	1041	1036	1050	1042	45	313	100	660	1	1	45460231	472	-8.81	1.27	12	0.05	-118.00	818.00	2345	20230622	-55.69	1029	20240529	0.97	1676	-38.01	20240102	1029	0.97	20240529	2345	-55.69	20230622	1029	0.97	20240529	1.16	N	222420	100	45 억	535976	N	N	N	N
24	20240529	101009	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1046	0	3	0.00	22258679	21528	64.59	1029	1046	1029	1359	733	1046	1033.94	1.18	-2412	1052	1049	1044	1041	1036	1050	1042	45	313	100	660	1	1	45460231	476	-8.86	1.28	12	0.05	-118.00	818.00	2345	20230622	-55.39	1029	20240529	1.65	1676	-37.59	20240102	1029	1.65	20240529	2345	-55.39	20230622	1029	1.65	20240529	1.16	N	222420	100	45 억	535976	N	N	N	N
25	20240529	091009	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1039	-7	5	-0.67	12992550	12624	37.88	1029	1040	1029	1359	733	1046	1029.19	1.18	1979	1052	1049	1044	1041	1036	1050	1042	45	313	100	660	1	1	45460231	472	-8.81	1.27	12	0.03	-118.00	818.00	2345	20230622	-55.69	1029	20240529	0.97	1676	-38.01	20240102	1029	0.97	20240529	2345	-55.69	20230622	1029	0.97	20240529	1.16	N	222420	100	45 억	535976	N	N	N	N
26	20240528	161005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1046	0	3	0.00	34352670	32964	29.70	1046	1047	1039	1359	733	1046	1042.13	1.18	-370	1084	1064	1047	1027	1010	1056	1019	45	313	100	660	1	1	45460231	476	-8.86	1.28	12	0.07	-118.00	818.00	2345	20230622	-55.39	1030	20240527	1.55	1676	-37.59	20240102	1030	1.55	20240527	2345	-55.39	20230622	1030	1.55	20240527	1.16	N	222420	100	45 억	536346	N	N	N	N
27	20240528	151008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1042	-4	5	-0.38	29845234	28650	25.81	1046	1047	1039	1359	733	1046	1041.72	1.18	-389	1084	1064	1047	1027	1010	1056	1019	45	313	100	660	1	1	45460231	474	-8.83	1.27	12	0.06	-118.00	818.00	2345	20230622	-55.57	1030	20240527	1.17	1676	-37.83	20240102	1030	1.17	20240527	2345	-55.57	20230622	1030	1.17	20240527	1.16	N	222420	100	45 억	536346	N	N	N	N
28	20240528	141011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1041	-5	5	-0.48	23984548	23017	20.74	1046	1047	1039	1359	733	1046	1042.04	1.18	-515	1084	1064	1047	1027	1010	1056	1019	45	313	100	660	1	1	45460231	473	-8.82	1.27	12	0.05	-118.00	818.00	2345	20230622	-55.61	1030	20240527	1.07	1676	-37.89	20240102	1030	1.07	20240527	2345	-55.61	20230622	1030	1.07	20240527	1.16	N	222420	100	45 억	536346	N	N	N	N
29	20240528	131005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1042	-4	5	-0.38	20631266	19793	17.83	1046	1047	1039	1359	733	1046	1042.35	1.18	-515	1084	1064	1047	1027	1010	1056	1019	45	313	100	660	1	1	45460231	474	-8.83	1.27	12	0.04	-118.00	818.00	2345	20230622	-55.57	1030	20240527	1.17	1676	-37.83	20240102	1030	1.17	20240527	2345	-55.57	20230622	1030	1.17	20240527	1.16	N	222420	100	45 억	536346	N	N	N	N
30	20240528	121006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1040	-6	5	-0.57	14827407	14216	12.81	1046	1047	1039	1359	733	1046	1043.01	1.18	-487	1084	1064	1047	1027	1010	1056	1019	45	313	100	660	1	1	45460231	473	-8.81	1.27	12	0.03	-118.00	818.00	2345	20230622	-55.65	1030	20240527	0.97	1676	-37.95	20240102	1030	0.97	20240527	2345	-55.65	20230622	1030	0.97	20240527	1.16	N	222420	100	45 억	536346	N	N	N	N
31	20240528	110951	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1045	-1	5	-0.10	13628191	13063	11.77	1046	1047	1039	1359	733	1046	1043.27	1.18	-487	1084	1064	1047	1027	1010	1056	1019	45	313	100	660	1	1	45460231	475	-8.86	1.28	12	0.03	-118.00	818.00	2345	20230622	-55.44	1030	20240527	1.46	1676	-37.65	20240102	1030	1.46	20240527	2345	-55.44	20230622	1030	1.46	20240527	1.16	N	222420	100	45 억	536346	N	N	N	N
32	20240528	101007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1040	-6	5	-0.57	6571893	6287	5.66	1046	1047	1040	1359	733	1046	1045.31	1.18	-557	1084	1064	1047	1027	1010	1056	1019	45	313	100	660	1	1	45460231	473	-8.81	1.27	12	0.01	-118.00	818.00	2345	20230622	-55.65	1030	20240527	0.97	1676	-37.95	20240102	1030	0.97	20240527	2345	-55.65	20230622	1030	0.97	20240527	1.16	N	222420	100	45 억	536346	N	N	N	N
33	20240528	091009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1047	1	2	0.10	693439	663	0.60	1046	1047	1045	1359	733	1046	1045.91	1.18	-565	1084	1064	1047	1027	1010	1056	1019	45	313	100	660	1	1	45460231	476	-8.87	1.28	12	0.00	-118.00	818.00	2345	20230622	-55.35	1030	20240527	1.65	1676	-37.53	20240102	1030	1.65	20240527	2345	-55.35	20230622	1030	1.65	20240527	1.16	N	222420	100	45 억	536346	N	N	N	N
34	20240527	160953	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1046	-7	5	-0.66	115942516	110988	321.93	1052	1067	1030	1368	738	1053	1044.64	1.12	27227	1071	1062	1047	1038	1023	1054	1030	45	315	100	670	1	1	45460231	476	-8.86	1.28	12	0.24	-118.00	818.00	2345	20230622	-55.39	1030	20240527	1.55	1676	-37.59	20240102	1030	1.55	20240527	2345	-55.39	20230622	1030	1.55	20240527	1.16	N	222420	100	45 억	509119	N	N	N	N
35	20240527	151008	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1046	-7	5	-0.66	108290947	103613	300.54	1052	1067	1030	1368	738	1053	1045.15	1.12	27168	1071	1062	1047	1038	1023	1054	1030	45	315	100	670	1	1	45460231	476	-8.86	1.28	12	0.23	-118.00	818.00	2345	20230622	-55.39	1030	20240527	1.55	1676	-37.59	20240102	1030	1.55	20240527	2345	-55.39	20230622	1030	1.55	20240527	1.16	N	222420	100	45 억	509119	N	N	N	N
36	20240527	141005	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1050	-3	5	-0.28	93741750	89648	260.03	1052	1067	1030	1368	738	1053	1045.66	1.12	25636	1071	1062	1047	1038	1023	1054	1030	45	315	100	670	1	1	45460231	477	-8.90	1.28	12	0.20	-118.00	818.00	2345	20230622	-55.22	1030	20240527	1.94	1676	-37.35	20240102	1030	1.94	20240527	2345	-55.22	20230622	1030	1.94	20240527	1.16	N	222420	100	45 억	509119	N	N	N	N
37	20240527	131005	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1035	-18	5	-1.71	88809359	84905	246.27	1052	1067	1030	1368	738	1053	1045.99	1.12	25550	1071	1062	1047	1038	1023	1054	1030	45	315	100	670	1	1	45460231	471	-8.77	1.27	12	0.19	-118.00	818.00	2345	20230622	-55.86	1030	20240527	0.49	1676	-38.25	20240102	1030	0.49	20240527	2345	-55.86	20230622	1030	0.49	20240527	1.16	N	222420	100	45 억	509119	N	N	N	N
38	20240527	121005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1052	-1	5	-0.09	43292685	40917	118.68	1052	1067	1052	1368	738	1053	1058.06	1.12	1271	1071	1062	1047	1038	1023	1054	1030	45	315	100	670	1	1	45460231	478	-8.92	1.29	12	0.09	-118.00	818.00	2345	20230622	-55.14	1031	20240419	2.04	1676	-37.23	20240102	1031	2.04	20240419	2345	-55.14	20230622	1031	2.04	20240419	1.16	N	222420	100	45 억	509119	N	N	N	N
39	20240527	111004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1066	13	2	1.23	31687390	29904	86.74	1052	1067	1052	1368	738	1053	1059.64	1.12	2262	1071	1062	1047	1038	1023	1054	1030	45	315	100	670	1	1	45460231	485	-9.03	1.30	12	0.07	-118.00	818.00	2345	20230622	-54.54	1031	20240419	3.39	1676	-36.40	20240102	1031	3.39	20240419	2345	-54.54	20230622	1031	3.39	20240419	1.16	N	222420	100	45 억	509119	N	N	N	N
40	20240527	101002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1059	6	2	0.57	10958615	10401	30.17	1052	1059	1052	1368	738	1053	1053.61	1.12	2542	1071	1062	1047	1038	1023	1054	1030	45	315	100	670	1	1	45460231	481	-8.97	1.29	12	0.02	-118.00	818.00	2345	20230622	-54.84	1031	20240419	2.72	1676	-36.81	20240102	1031	2.72	20240419	2345	-54.84	20230622	1031	2.72	20240419	1.16	N	222420	100	45 억	509119	N	N	N	N
41	20240527	091004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1052	-1	5	-0.09	6605842	6279	18.21	1052	1054	1052	1368	738	1053	1052.05	1.12	-15	1071	1062	1047	1038	1023	1054	1030	45	315	100	670	1	1	45460231	478	-8.92	1.29	12	0.01	-118.00	818.00	2345	20230622	-55.14	1031	20240419	2.04	1676	-37.23	20240102	1031	2.04	20240419	2345	-55.14	20230622	1031	2.04	20240419	1.16	N	222420	100	45 억	509119	N	N	N	N
42	20240524	160909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1053	-2	5	-0.19	35689222	34202	81.59	1056	1056	1032	1371	739	1055	1043.48	1.11	2835	1090	1072	1061	1043	1032	1067	1038	45	316	100	670	1	1	45460231	479	-8.92	1.29	12	0.08	-118.00	818.00	2345	20230622	-55.10	1031	20240419	2.13	1676	-37.17	20240102	1031	2.13	20240419	2345	-55.10	20230622	1031	2.13	20240419	1.16	N	222420	100	45 억	506284	N	N	N	N
43	20240524	150910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1050	-5	5	-0.47	34310782	32889	78.45	1056	1056	1032	1371	739	1055	1043.23	1.11	2855	1090	1072	1061	1043	1032	1067	1038	45	316	100	670	1	1	45460231	477	-8.90	1.28	12	0.07	-118.00	818.00	2345	20230622	-55.22	1031	20240419	1.84	1676	-37.35	20240102	1031	1.84	20240419	2345	-55.22	20230622	1031	1.84	20240419	1.16	N	222420	100	45 억	506284	N	N	N	N
44	20240524	140916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1049	-6	5	-0.57	32567935	31225	74.49	1056	1056	1032	1371	739	1055	1043.01	1.11	2807	1090	1072	1061	1043	1032	1067	1038	45	316	100	670	1	1	45460231	477	-8.89	1.28	12	0.07	-118.00	818.00	2345	20230622	-55.27	1031	20240419	1.75	1676	-37.41	20240102	1031	1.75	20240419	2345	-55.27	20230622	1031	1.75	20240419	1.16	N	222420	100	45 억	506284	N	N	N	N
45	20240524	130912	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1045	-10	5	-0.95	31091562	29809	71.11	1056	1056	1032	1371	739	1055	1043.03	1.11	2361	1090	1072	1061	1043	1032	1067	1038	45	316	100	670	1	1	45460231	475	-8.86	1.28	12	0.07	-118.00	818.00	2345	20230622	-55.44	1031	20240419	1.36	1676	-37.65	20240102	1031	1.36	20240419	2345	-55.44	20230622	1031	1.36	20240419	1.16	N	222420	100	45 억	506284	N	N	N	N
46	20240524	120913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1043	-12	5	-1.14	28409555	27237	64.97	1056	1056	1032	1371	739	1055	1043.05	1.11	1821	1090	1072	1061	1043	1032	1067	1038	45	316	100	670	1	1	45460231	474	-8.84	1.28	12	0.06	-118.00	818.00	2345	20230622	-55.52	1031	20240419	1.16	1676	-37.77	20240102	1031	1.16	20240419	2345	-55.52	20230622	1031	1.16	20240419	1.16	N	222420	100	45 억	506284	N	N	N	N
47	20240524	110910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1040	-15	5	-1.42	21519374	20619	49.19	1056	1056	1032	1371	739	1055	1043.67	1.11	-3507	1090	1072	1061	1043	1032	1067	1038	45	316	100	670	1	1	45460231	473	-8.81	1.27	12	0.05	-118.00	818.00	2345	20230622	-55.65	1031	20240419	0.87	1676	-37.95	20240102	1031	0.87	20240419	2345	-55.65	20230622	1031	0.87	20240419	1.16	N	222420	100	45 억	506284	N	N	N	N
48	20240524	100917	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1041	-14	5	-1.33	15128743	14452	34.47	1056	1056	1040	1371	739	1055	1046.83	1.11	-3497	1090	1072	1061	1043	1032	1067	1038	45	316	100	670	1	1	45460231	473	-8.82	1.27	12	0.03	-118.00	818.00	2345	20230622	-55.61	1031	20240419	0.97	1676	-37.89	20240102	1031	0.97	20240419	2345	-55.61	20230622	1031	0.97	20240419	1.16	N	222420	100	45 억	506284	N	N	N	N
49	20240524	090911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1055	0	3	0.00	4959013	4707	11.23	1056	1056	1049	1371	739	1055	1053.54	1.11	-3351	1090	1072	1061	1043	1032	1067	1038	45	316	100	670	1	1	45460231	480	-8.94	1.29	12	0.01	-118.00	818.00	2345	20230622	-55.01	1031	20240419	2.33	1676	-37.05	20240102	1031	2.33	20240419	2345	-55.01	20230622	1031	2.33	20240419	1.16	N	222420	100	45 억	506284	N	N	N	N
50	20240523	160909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1055	-23	5	-2.13	44362501	41921	66.24	1079	1079	1050	1401	755	1078	1058.24	1.12	-1788	1111	1094	1080	1063	1049	1087	1056	45	323	100	680	1	1	45460231	480	-8.94	1.29	12	0.09	-118.00	818.00	2345	20230622	-55.01	1031	20240419	2.33	1676	-37.05	20240102	1031	2.33	20240419	2345	-55.01	20230622	1031	2.33	20240419	1.17	N	222420	100	45 억	508050	N	N	N	N
51	20240523	150912	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1058	-20	5	-1.86	41451201	39161	61.88	1079	1079	1050	1401	755	1078	1058.48	1.12	-1788	1111	1094	1080	1063	1049	1087	1056	45	323	100	680	1	1	45460231	481	-8.97	1.29	12	0.09	-118.00	818.00	2345	20230622	-54.88	1031	20240419	2.62	1676	-36.87	20240102	1031	2.62	20240419	2345	-54.88	20230622	1031	2.62	20240419	1.17	N	222420	100	45 억	508050	N	N	N	N
52	20240523	140915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1054	-24	5	-2.23	27391666	25825	40.81	1079	1079	1050	1401	755	1078	1060.66	1.12	-1998	1111	1094	1080	1063	1049	1087	1056	45	323	100	680	1	1	45460231	479	-8.93	1.29	12	0.06	-118.00	818.00	2345	20230622	-55.05	1031	20240419	2.23	1676	-37.11	20240102	1031	2.23	20240419	2345	-55.05	20230622	1031	2.23	20240419	1.17	N	222420	100	45 억	508050	N	N	N	N
53	20240523	130914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1060	-18	5	-1.67	15345227	14389	22.74	1079	1079	1058	1401	755	1078	1066.46	1.12	-2254	1111	1094	1080	1063	1049	1087	1056	45	323	100	680	1	1	45460231	482	-8.98	1.30	12	0.03	-118.00	818.00	2345	20230622	-54.80	1031	20240419	2.81	1676	-36.75	20240102	1031	2.81	20240419	2345	-54.80	20230622	1031	2.81	20240419	1.17	N	222420	100	45 억	508050	N	N	N	N
54	20240523	120909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1065	-13	5	-1.21	10693618	10003	15.81	1079	1079	1065	1401	755	1078	1069.04	1.12	-999	1111	1094	1080	1063	1049	1087	1056	45	323	100	680	1	1	45460231	484	-9.03	1.30	12	0.02	-118.00	818.00	2345	20230622	-54.58	1031	20240419	3.30	1676	-36.46	20240102	1031	3.30	20240419	2345	-54.58	20230622	1031	3.30	20240419	1.17	N	222420	100	45 억	508050	N	N	N	N
55	20240523	110908	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1070	-8	5	-0.74	5419068	5059	7.99	1079	1079	1067	1401	755	1078	1071.17	1.12	-352	1111	1094	1080	1063	1049	1087	1056	45	323	100	680	1	1	45460231	486	-9.07	1.31	12	0.01	-118.00	818.00	2345	20230622	-54.37	1031	20240419	3.78	1676	-36.16	20240102	1031	3.78	20240419	2345	-54.37	20230622	1031	3.78	20240419	1.17	N	222420	100	45 억	508050	N	N	N	N
56	20240523	100911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1075	-3	5	-0.28	3710241	3462	5.47	1079	1079	1067	1401	755	1078	1071.70	1.12	-584	1111	1094	1080	1063	1049	1087	1056	45	323	100	680	1	1	45460231	489	-9.11	1.31	12	0.01	-118.00	818.00	2345	20230622	-54.16	1031	20240419	4.27	1676	-35.86	20240102	1031	4.27	20240419	2345	-54.16	20230622	1031	4.27	20240419	1.17	N	222420	100	45 억	508050	N	N	N	N
57	20240523	090914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1079	1	2	0.09	2353799	2195	3.47	1079	1079	1067	1401	755	1078	1072.35	1.12	-444	1111	1094	1080	1063	1049	1087	1056	45	323	100	680	1	1	45460231	491	-9.14	1.32	12	0.00	-118.00	818.00	2345	20230622	-53.99	1031	20240419	4.66	1676	-35.62	20240102	1031	4.66	20240419	2345	-53.99	20230622	1031	4.66	20240419	1.17	N	222420	100	45 억	508050	N	N	N	N
58	20240522	160900	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1078	-15	5	-1.37	68532150	63254	121.86	1095	1097	1066	1420	766	1093	1083.44	1.11	2533	1114	1103	1097	1086	1080	1100	1083	45	327	100	690	1	1	45460231	490	-9.14	1.32	12	0.14	-118.00	818.00	2345	20230622	-54.03	1031	20240419	4.56	1676	-35.68	20240102	1031	4.56	20240419	2345	-54.03	20230622	1031	4.56	20240419	1.18	N	222420	100	45 억	505517	N	N	N	N
59	20240522	150907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1077	-16	5	-1.46	67413497	62215	119.86	1095	1097	1066	1420	766	1093	1083.56	1.11	2907	1114	1103	1097	1086	1080	1100	1083	45	327	100	690	1	1	45460231	490	-9.13	1.32	12	0.14	-118.00	818.00	2345	20230622	-54.07	1031	20240419	4.46	1676	-35.74	20240102	1031	4.46	20240419	2345	-54.07	20230622	1031	4.46	20240419	1.18	N	222420	100	45 억	505517	N	N	N	N
60	20240522	140908	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1081	-12	5	-1.10	54564596	50232	96.77	1095	1097	1080	1420	766	1093	1086.25	1.11	2139	1114	1103	1097	1086	1080	1100	1083	45	327	100	690	1	1	45460231	491	-9.16	1.32	12	0.11	-118.00	818.00	2345	20230622	-53.90	1031	20240419	4.85	1676	-35.50	20240102	1031	4.85	20240419	2345	-53.90	20230622	1031	4.85	20240419	1.18	N	222420	100	45 억	505517	N	N	N	N
61	20240522	130906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1085	-8	5	-0.73	51535564	47431	91.38	1095	1097	1081	1420	766	1093	1086.54	1.11	1900	1114	1103	1097	1086	1080	1100	1083	45	327	100	690	1	1	45460231	493	-9.19	1.33	12	0.10	-118.00	818.00	2345	20230622	-53.73	1031	20240419	5.24	1676	-35.26	20240102	1031	5.24	20240419	2345	-53.73	20230622	1031	5.24	20240419	1.18	N	222420	100	45 억	505517	N	N	N	N
62	20240522	121015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1086	-7	5	-0.64	34400038	31597	60.87	1095	1097	1084	1420	766	1093	1088.71	1.11	2120	1114	1103	1097	1086	1080	1100	1083	45	327	100	690	1	1	45460231	494	-9.20	1.33	12	0.07	-118.00	818.00	2345	20230622	-53.69	1031	20240419	5.33	1676	-35.20	20240102	1031	5.33	20240419	2345	-53.69	20230622	1031	5.33	20240419	1.18	N	222420	100	45 억	505517	N	N	N	N
63	20240522	110910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1094	1	2	0.09	19719895	18100	34.87	1095	1097	1084	1420	766	1093	1089.50	1.11	-201	1114	1103	1097	1086	1080	1100	1083	45	327	100	690	1	1	45460231	497	-9.27	1.34	12	0.04	-118.00	818.00	2345	20230622	-53.35	1031	20240419	6.11	1676	-34.73	20240102	1031	6.11	20240419	2345	-53.35	20230622	1031	6.11	20240419	1.18	N	222420	100	45 억	505517	N	N	N	N
64	20240522	100906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1096	3	2	0.27	16684726	15319	29.51	1095	1096	1084	1420	766	1093	1089.15	1.11	-775	1114	1103	1097	1086	1080	1100	1083	45	327	100	690	1	1	45460231	498	-9.29	1.34	12	0.03	-118.00	818.00	2345	20230622	-53.26	1031	20240419	6.30	1676	-34.61	20240102	1031	6.30	20240419	2345	-53.26	20230622	1031	6.30	20240419	1.18	N	222420	100	45 억	505517	N	N	N	N
65	20240522	090908	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1095	2	2	0.18	2741630	2508	4.83	1095	1095	1092	1420	766	1093	1093.15	1.11	-966	1114	1103	1097	1086	1080	1100	1083	45	327	100	690	1	1	45460231	498	-9.28	1.34	12	0.01	-118.00	818.00	2345	20230622	-53.30	1031	20240419	6.21	1676	-34.67	20240102	1031	6.21	20240419	2345	-53.30	20230622	1031	6.21	20240419	1.18	N	222420	100	45 억	505517	N	N	N	N
66	20240521	160854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1093	-14	5	-1.26	56952798	51811	163.44	1108	1108	1091	1439	775	1107	1099.24	1.11	-602	1118	1112	1104	1098	1090	1115	1101	45	332	100	700	1	1	45460231	497	-9.26	1.34	12	0.11	-118.00	818.00	2345	20230622	-53.39	1031	20240419	6.01	1676	-34.79	20240102	1031	6.01	20240419	2345	-53.39	20230622	1031	6.01	20240419	1.18	N	222420	100	45 억	506119	N	N	N	N
67	20240521	150904	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1100	-7	5	-0.63	53299835	48469	152.89	1108	1108	1091	1439	775	1107	1099.67	1.11	929	1118	1112	1104	1098	1090	1115	1101	45	332	100	700	1	1	45460231	500	-9.32	1.34	12	0.11	-118.00	818.00	2345	20230622	-53.09	1031	20240419	6.69	1676	-34.37	20240102	1031	6.69	20240419	2345	-53.09	20230622	1031	6.69	20240419	1.18	N	222420	100	45 억	506119	N	N	N	N
68	20240521	140904	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1099	-8	5	-0.72	52964441	48164	151.93	1108	1108	1091	1439	775	1107	1099.67	1.11	981	1118	1112	1104	1098	1090	1115	1101	45	332	100	700	1	1	45460231	500	-9.31	1.34	12	0.11	-118.00	818.00	2345	20230622	-53.13	1031	20240419	6.60	1676	-34.43	20240102	1031	6.60	20240419	2345	-53.13	20230622	1031	6.60	20240419	1.18	N	222420	100	45 억	506119	N	N	N	N
69	20240521	130903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1092	-15	5	-1.36	48657393	44225	139.51	1108	1108	1091	1439	775	1107	1100.22	1.11	298	1118	1112	1104	1098	1090	1115	1101	45	332	100	700	1	1	45460231	496	-9.25	1.33	12	0.10	-118.00	818.00	2345	20230622	-53.43	1031	20240419	5.92	1676	-34.84	20240102	1031	5.92	20240419	2345	-53.43	20230622	1031	5.92	20240419	1.18	N	222420	100	45 억	506119	N	N	N	N
70	20240521	120901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1096	-11	5	-0.99	30689967	27825	87.77	1108	1108	1096	1439	775	1107	1102.96	1.11	1271	1118	1112	1104	1098	1090	1115	1101	45	332	100	700	1	1	45460231	498	-9.29	1.34	12	0.06	-118.00	818.00	2345	20230622	-53.26	1031	20240419	6.30	1676	-34.61	20240102	1031	6.30	20240419	2345	-53.26	20230622	1031	6.30	20240419	1.18	N	222420	100	45 억	506119	N	N	N	N
71	20240521	110901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1104	-3	5	-0.27	23342039	21125	66.64	1108	1108	1099	1439	775	1107	1104.95	1.11	470	1118	1112	1104	1098	1090	1115	1101	45	332	100	700	1	1	45460231	502	-9.36	1.35	12	0.05	-118.00	818.00	2345	20230622	-52.92	1031	20240419	7.08	1676	-34.13	20240102	1031	7.08	20240419	2345	-52.92	20230622	1031	7.08	20240419	1.18	N	222420	100	45 억	506119	N	N	N	N
72	20240521	100902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1104	-3	5	-0.27	18213261	16472	51.96	1108	1108	1100	1439	775	1107	1105.71	1.11	50	1118	1112	1104	1098	1090	1115	1101	45	332	100	700	1	1	45460231	502	-9.36	1.35	12	0.04	-118.00	818.00	2345	20230622	-52.92	1031	20240419	7.08	1676	-34.13	20240102	1031	7.08	20240419	2345	-52.92	20230622	1031	7.08	20240419	1.18	N	222420	100	45 억	506119	N	N	N	N
73	20240521	090859	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1100	-7	5	-0.63	16223476	14666	46.26	1108	1108	1100	1439	775	1107	1106.20	1.11	0	1118	1112	1104	1098	1090	1115	1101	45	332	100	700	1	1	45460231	500	-9.32	1.34	12	0.03	-118.00	818.00	2345	20230622	-53.09	1031	20240419	6.69	1676	-34.37	20240102	1031	6.69	20240419	2345	-53.09	20230622	1031	6.69	20240419	1.18	N	222420	100	45 억	506119	N	N	N	N
74	20240517	160904	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1108	-20	5	-1.77	39124621	35168	134.63	1127	1127	1106	1466	790	1128	1112.51	1.12	1826	1147	1137	1129	1119	1111	1133	1115	45	338	100	720	1	1	45460231	504	-9.39	1.35	12	0.08	-118.00	818.00	2345	20230622	-52.75	1031	20240419	7.47	1676	-33.89	20240102	1031	7.47	20240419	2345	-52.75	20230622	1031	7.47	20240419	1.18	N	222420	100	45 억	507677	N	N	N	N
75	20240517	150907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1109	-19	5	-1.68	33888620	30441	116.54	1127	1127	1108	1466	790	1128	1113.26	1.12	2480	1147	1137	1129	1119	1111	1133	1115	45	338	100	720	1	1	45460231	504	-9.40	1.36	12	0.07	-118.00	818.00	2345	20230622	-52.71	1031	20240419	7.57	1676	-33.83	20240102	1031	7.57	20240419	2345	-52.71	20230622	1031	7.57	20240419	1.18	N	222420	100	45 억	507677	N	N	N	N
76	20240517	140859	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1115	-13	5	-1.15	30585849	27463	105.14	1127	1127	1108	1466	790	1128	1113.71	1.12	2449	1147	1137	1129	1119	1111	1133	1115	45	338	100	720	1	1	45460231	507	-9.45	1.36	12	0.06	-118.00	818.00	2345	20230622	-52.45	1031	20240419	8.15	1676	-33.47	20240102	1031	8.15	20240419	2345	-52.45	20230622	1031	8.15	20240419	1.18	N	222420	100	45 억	507677	N	N	N	N
77	20240517	130852	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1117	-11	5	-0.98	24316632	21811	83.50	1127	1127	1110	1466	790	1128	1114.88	1.12	2141	1147	1137	1129	1119	1111	1133	1115	45	338	100	720	1	1	45460231	508	-9.47	1.37	12	0.05	-118.00	818.00	2345	20230622	-52.37	1031	20240419	8.34	1676	-33.35	20240102	1031	8.34	20240419	2345	-52.37	20230622	1031	8.34	20240419	1.18	N	222420	100	45 억	507677	N	N	N	N
78	20240517	120853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1115	-13	5	-1.15	15333832	13730	52.56	1127	1127	1113	1466	790	1128	1116.81	1.12	3457	1147	1137	1129	1119	1111	1133	1115	45	338	100	720	1	1	45460231	507	-9.45	1.36	12	0.03	-118.00	818.00	2345	20230622	-52.45	1031	20240419	8.15	1676	-33.47	20240102	1031	8.15	20240419	2345	-52.45	20230622	1031	8.15	20240419	1.18	N	222420	100	45 억	507677	N	N	N	N
79	20240517	110853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1113	-15	5	-1.33	10940026	9790	37.48	1127	1127	1113	1466	790	1128	1117.47	1.12	3824	1147	1137	1129	1119	1111	1133	1115	45	338	100	720	1	1	45460231	506	-9.43	1.36	12	0.02	-118.00	818.00	2345	20230622	-52.54	1031	20240419	7.95	1676	-33.59	20240102	1031	7.95	20240419	2345	-52.54	20230622	1031	7.95	20240419	1.18	N	222420	100	45 억	507677	N	N	N	N
80	20240517	100849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1122	-6	5	-0.53	7057847	6308	24.15	1127	1127	1116	1466	790	1128	1118.87	1.12	3198	1147	1137	1129	1119	1111	1133	1115	45	338	100	720	1	1	45460231	510	-9.51	1.37	12	0.01	-118.00	818.00	2345	20230622	-52.15	1031	20240419	8.83	1676	-33.05	20240102	1031	8.83	20240419	2345	-52.15	20230622	1031	8.83	20240419	1.18	N	222420	100	45 억	507677	N	N	N	N
81	20240517	090854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1127	-1	5	-0.09	205114	182	0.70	1127	1127	1127	1466	790	1128	1127.00	1.12	-1	1147	1137	1129	1119	1111	1133	1115	45	338	100	720	1	1	45460231	512	-9.55	1.38	12	0.00	-118.00	818.00	2345	20230622	-51.94	1031	20240419	9.31	1676	-32.76	20240102	1031	9.31	20240419	2345	-51.94	20230622	1031	9.31	20240419	1.18	N	222420	100	45 억	507677	N	N	N	N
82	20240516	160846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1128	-1	5	-0.09	29392071	26073	35.87	1130	1139	1121	1467	791	1129	1127.30	1.12	-2638	1148	1138	1119	1109	1090	1143	1114	45	338	100	720	1	1	45460231	513	-9.56	1.38	12	0.06	-118.00	818.00	2345	20230622	-51.90	1031	20240419	9.41	1676	-32.70	20240102	1031	9.41	20240419	2345	-51.90	20230622	1031	9.41	20240419	1.18	N	222420	100	45 억	510315	N	N	N	N
83	20240516	150845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1128	-1	5	-0.09	27179829	24111	33.17	1130	1139	1121	1467	791	1129	1127.28	1.12	-2464	1148	1138	1119	1109	1090	1143	1114	45	338	100	720	1	1	45460231	513	-9.56	1.38	12	0.05	-118.00	818.00	2345	20230622	-51.90	1031	20240419	9.41	1676	-32.70	20240102	1031	9.41	20240419	2345	-51.90	20230622	1031	9.41	20240419	1.18	N	222420	100	45 억	510315	N	N	N	N
84	20240516	140850	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1127	-2	5	-0.18	21445538	19022	26.17	1130	1139	1121	1467	791	1129	1127.41	1.12	-2378	1148	1138	1119	1109	1090	1143	1114	45	338	100	720	1	1	45460231	512	-9.55	1.38	12	0.04	-118.00	818.00	2345	20230622	-51.94	1031	20240419	9.31	1676	-32.76	20240102	1031	9.31	20240419	2345	-51.94	20230622	1031	9.31	20240419	1.18	N	222420	100	45 억	510315	N	N	N	N
85	20240516	130845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1128	-1	5	-0.09	21427507	19006	26.15	1130	1139	1121	1467	791	1129	1127.41	1.12	-2380	1148	1138	1119	1109	1090	1143	1114	45	338	100	720	1	1	45460231	513	-9.56	1.38	12	0.04	-118.00	818.00	2345	20230622	-51.90	1031	20240419	9.41	1676	-32.70	20240102	1031	9.41	20240419	2345	-51.90	20230622	1031	9.41	20240419	1.18	N	222420	100	45 억	510315	N	N	N	N
86	20240516	120843	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1126	-3	5	-0.27	10690548	9456	13.01	1130	1139	1121	1467	791	1129	1130.56	1.12	-2380	1148	1138	1119	1109	1090	1143	1114	45	338	100	720	1	1	45460231	512	-9.54	1.38	12	0.02	-118.00	818.00	2345	20230622	-51.98	1031	20240419	9.21	1676	-32.82	20240102	1031	9.21	20240419	2345	-51.98	20230622	1031	9.21	20240419	1.18	N	222420	100	45 억	510315	N	N	N	N
87	20240516	110842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1127	-2	5	-0.18	9842369	8702	11.97	1130	1139	1121	1467	791	1129	1131.05	1.12	-2380	1148	1138	1119	1109	1090	1143	1114	45	338	100	720	1	1	45460231	512	-9.55	1.38	12	0.02	-118.00	818.00	2345	20230622	-51.94	1031	20240419	9.31	1676	-32.76	20240102	1031	9.31	20240419	2345	-51.94	20230622	1031	9.31	20240419	1.18	N	222420	100	45 억	510315	N	N	N	N
88	20240516	100845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1130	1	2	0.09	7366852	6501	8.94	1130	1139	1128	1467	791	1129	1133.19	1.12	-2383	1148	1138	1119	1109	1090	1143	1114	45	338	100	720	1	1	45460231	514	-9.58	1.38	12	0.01	-118.00	818.00	2345	20230622	-51.81	1031	20240419	9.60	1676	-32.58	20240102	1031	9.60	20240419	2345	-51.81	20230622	1031	9.60	20240419	1.18	N	222420	100	45 억	510315	N	N	N	N
89	20240516	090845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1136	7	2	0.62	3005341	2653	3.65	1130	1139	1129	1467	791	1129	1132.81	1.12	-79	1148	1138	1119	1109	1090	1143	1114	45	338	100	720	1	1	45460231	516	-9.63	1.39	12	0.01	-118.00	818.00	2345	20230622	-51.56	1031	20240419	10.18	1676	-32.22	20240102	1031	10.18	20240419	2345	-51.56	20230622	1031	10.18	20240419	1.18	N	222420	100	45 억	510315	N	N	N	N
90	20240514	160855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1129	23	2	2.08	80799010	72557	344.02	1106	1129	1100	1437	775	1106	1113.59	1.11	7974	1123	1114	1104	1095	1085	1109	1090	45	331	100	700	1	1	45460231	513	-9.57	1.38	12	0.16	-118.00	818.00	2345	20230622	-51.86	1031	20240419	9.51	1676	-32.64	20240102	1031	9.51	20240419	2345	-51.86	20230622	1031	9.51	20240419	1.18	N	222420	100	45 억	502341	N	N	N	N
91	20240514	150857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1120	14	2	1.27	70099738	63048	298.93	1106	1120	1100	1437	775	1106	1111.85	1.11	3580	1123	1114	1104	1095	1085	1109	1090	45	331	100	700	1	1	45460231	509	-9.49	1.37	12	0.14	-118.00	818.00	2345	20230622	-52.24	1031	20240419	8.63	1676	-33.17	20240102	1031	8.63	20240419	2345	-52.24	20230622	1031	8.63	20240419	1.18	N	222420	100	45 억	502341	N	N	N	N
92	20240514	140856	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1110	4	2	0.36	57354528	51587	244.59	1106	1119	1100	1437	775	1106	1111.80	1.11	3156	1123	1114	1104	1095	1085	1109	1090	45	331	100	700	1	1	45460231	505	-9.41	1.36	12	0.11	-118.00	818.00	2345	20230622	-52.67	1031	20240419	7.66	1676	-33.77	20240102	1031	7.66	20240419	2345	-52.67	20230622	1031	7.66	20240419	1.18	N	222420	100	45 억	502341	N	N	N	N
93	20240514	130857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1105	-1	5	-0.09	54480914	48997	232.31	1106	1119	1100	1437	775	1106	1111.92	1.11	2129	1123	1114	1104	1095	1085	1109	1090	45	331	100	700	1	1	45460231	502	-9.36	1.35	12	0.11	-118.00	818.00	2345	20230622	-52.88	1031	20240419	7.18	1676	-34.07	20240102	1031	7.18	20240419	2345	-52.88	20230622	1031	7.18	20240419	1.18	N	222420	100	45 억	502341	N	N	N	N
94	20240514	120854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1109	3	2	0.27	48189549	43316	205.38	1106	1119	1100	1437	775	1106	1112.51	1.11	2101	1123	1114	1104	1095	1085	1109	1090	45	331	100	700	1	1	45460231	504	-9.40	1.36	12	0.10	-118.00	818.00	2345	20230622	-52.71	1031	20240419	7.57	1676	-33.83	20240102	1031	7.57	20240419	2345	-52.71	20230622	1031	7.57	20240419	1.18	N	222420	100	45 억	502341	N	N	N	N
95	20240514	110855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1110	4	2	0.36	46457837	41756	197.98	1106	1119	1100	1437	775	1106	1112.60	1.11	2101	1123	1114	1104	1095	1085	1109	1090	45	331	100	700	1	1	45460231	505	-9.41	1.36	12	0.09	-118.00	818.00	2345	20230622	-52.67	1031	20240419	7.66	1676	-33.77	20240102	1031	7.66	20240419	2345	-52.67	20230622	1031	7.66	20240419	1.18	N	222420	100	45 억	502341	N	N	N	N
96	20240514	100852	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1118	12	2	1.08	42092088	37847	179.45	1106	1119	1100	1437	775	1106	1112.16	1.11	2101	1123	1114	1104	1095	1085	1109	1090	45	331	100	700	1	1	45460231	508	-9.47	1.37	12	0.08	-118.00	818.00	2345	20230622	-52.32	1031	20240419	8.44	1676	-33.29	20240102	1031	8.44	20240419	2345	-52.32	20230622	1031	8.44	20240419	1.18	N	222420	100	45 억	502341	N	N	N	N
97	20240514	090854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1111	5	2	0.45	3782787	3411	16.17	1106	1111	1106	1437	775	1106	1109.00	1.11	1180	1123	1114	1104	1095	1085	1109	1090	45	331	100	700	1	1	45460231	505	-9.42	1.36	12	0.01	-118.00	818.00	2345	20230622	-52.62	1031	20240419	7.76	1676	-33.71	20240102	1031	7.76	20240419	2345	-52.62	20230622	1031	7.76	20240419	1.18	N	222420	100	45 억	502341	N	N	N	N
98	20240513	160852	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1106	-7	5	-0.63	23020064	20864	42.63	1113	1113	1094	1446	780	1113	1103.34	1.11	-4402	1131	1122	1111	1102	1091	1116	1096	45	333	100	710	1	1	45460231	503	-9.37	1.35	12	0.05	-118.00	818.00	2380	20230504	-53.53	1031	20240419	7.27	1676	-34.01	20240102	1031	7.27	20240419	2345	-52.84	20230622	1031	7.27	20240419	1.18	N	222420	100	45 억	506757	N	N	N	N
99	20240513	150855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1106	-7	5	-0.63	22428399	20329	41.54	1113	1113	1094	1446	780	1113	1103.27	1.11	-4399	1131	1122	1111	1102	1091	1116	1096	45	333	100	710	1	1	45460231	503	-9.37	1.35	12	0.04	-118.00	818.00	2380	20230504	-53.53	1031	20240419	7.27	1676	-34.01	20240102	1031	7.27	20240419	2345	-52.84	20230622	1031	7.27	20240419	1.18	N	222420	100	45 억	506757	N	N	N	N
100	20240513	140855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1108	-5	5	-0.45	17413090	15769	32.22	1113	1113	1097	1446	780	1113	1104.26	1.11	-3309	1131	1122	1111	1102	1091	1116	1096	45	333	100	710	1	1	45460231	504	-9.39	1.35	12	0.03	-118.00	818.00	2380	20230504	-53.45	1031	20240419	7.47	1676	-33.89	20240102	1031	7.47	20240419	2345	-52.75	20230622	1031	7.47	20240419	1.18	N	222420	100	45 억	506757	N	N	N	N
101	20240513	130849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1110	-3	5	-0.27	13560393	12279	25.09	1113	1113	1097	1446	780	1113	1104.36	1.11	-1746	1131	1122	1111	1102	1091	1116	1096	45	333	100	710	1	1	45460231	505	-9.41	1.36	12	0.03	-118.00	818.00	2380	20230504	-53.36	1031	20240419	7.66	1676	-33.77	20240102	1031	7.66	20240419	2345	-52.67	20230622	1031	7.66	20240419	1.18	N	222420	100	45 억	506757	N	N	N	N
102	20240513	120853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1108	-5	5	-0.45	13094064	11858	24.23	1113	1113	1097	1446	780	1113	1104.24	1.11	-1568	1131	1122	1111	1102	1091	1116	1096	45	333	100	710	1	1	45460231	504	-9.39	1.35	12	0.03	-118.00	818.00	2380	20230504	-53.45	1031	20240419	7.47	1676	-33.89	20240102	1031	7.47	20240419	2345	-52.75	20230622	1031	7.47	20240419	1.18	N	222420	100	45 억	506757	N	N	N	N
103	20240513	110852	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1100	-13	5	-1.17	12000603	10872	22.22	1113	1113	1097	1446	780	1113	1103.81	1.11	-1475	1131	1122	1111	1102	1091	1116	1096	45	333	100	710	1	1	45460231	500	-9.32	1.34	12	0.02	-118.00	818.00	2380	20230504	-53.78	1031	20240419	6.69	1676	-34.37	20240102	1031	6.69	20240419	2345	-53.09	20230622	1031	6.69	20240419	1.18	N	222420	100	45 억	506757	N	N	N	N
104	20240513	100851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1112	-1	5	-0.09	10864570	9840	20.11	1113	1113	1097	1446	780	1113	1104.12	1.11	-1578	1131	1122	1111	1102	1091	1116	1096	45	333	100	710	1	1	45460231	506	-9.42	1.36	12	0.02	-118.00	818.00	2380	20230504	-53.28	1031	20240419	7.86	1676	-33.65	20240102	1031	7.86	20240419	2345	-52.58	20230622	1031	7.86	20240419	1.18	N	222420	100	45 억	506757	N	N	N	N
105	20240513	090854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1111	-2	5	-0.18	1734773	1561	3.19	1113	1113	1110	1446	780	1113	1111.32	1.11	-849	1131	1122	1111	1102	1091	1116	1096	45	333	100	710	1	1	45460231	505	-9.42	1.36	12	0.00	-118.00	818.00	2380	20230504	-53.32	1031	20240419	7.76	1676	-33.71	20240102	1031	7.76	20240419	2345	-52.62	20230622	1031	7.76	20240419	1.18	N	222420	100	45 억	506757	N	N	N	N
106	20240510	160827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1113	-7	5	-0.62	54215269	48939	128.12	1120	1120	1100	1456	784	1120	1107.81	1.11	960	1152	1136	1126	1110	1100	1131	1105	45	336	100	710	1	1	45460231	506	-9.43	1.36	12	0.11	-118.00	818.00	2485	20230503	-55.21	1031	20240419	7.95	1676	-33.59	20240102	1031	7.95	20240419	2345	-52.54	20230622	1031	7.95	20240419	1.18	N	222420	100	45 억	505797	N	N	N	N
107	20240510	150836	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1111	-9	5	-0.80	51268106	46277	121.15	1120	1120	1100	1456	784	1120	1107.85	1.11	1424	1152	1136	1126	1110	1100	1131	1105	45	336	100	710	1	1	45460231	505	-9.42	1.36	12	0.10	-118.00	818.00	2485	20230503	-55.29	1031	20240419	7.76	1676	-33.71	20240102	1031	7.76	20240419	2345	-52.62	20230622	1031	7.76	20240419	1.18	N	222420	100	45 억	505797	N	N	N	N
108	20240510	140837	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1107	-13	5	-1.16	48198924	43512	113.91	1120	1120	1100	1456	784	1120	1107.72	1.11	1481	1152	1136	1126	1110	1100	1131	1105	45	336	100	710	1	1	45460231	503	-9.38	1.35	12	0.10	-118.00	818.00	2485	20230503	-55.45	1031	20240419	7.37	1676	-33.95	20240102	1031	7.37	20240419	2345	-52.79	20230622	1031	7.37	20240419	1.18	N	222420	100	45 억	505797	N	N	N	N
109	20240510	130829	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1110	-10	5	-0.89	43651775	39387	103.12	1120	1120	1100	1456	784	1120	1108.28	1.11	1444	1152	1136	1126	1110	1100	1131	1105	45	336	100	710	1	1	45460231	505	-9.41	1.36	12	0.09	-118.00	818.00	2485	20230503	-55.33	1031	20240419	7.66	1676	-33.77	20240102	1031	7.66	20240419	2345	-52.67	20230622	1031	7.66	20240419	1.18	N	222420	100	45 억	505797	N	N	N	N
110	20240510	120825	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1117	-3	5	-0.27	13870018	12438	32.56	1120	1120	1110	1456	784	1120	1115.13	1.11	-255	1152	1136	1126	1110	1100	1131	1105	45	336	100	710	1	1	45460231	508	-9.47	1.37	12	0.03	-118.00	818.00	2485	20230503	-55.05	1031	20240419	8.34	1676	-33.35	20240102	1031	8.34	20240419	2345	-52.37	20230622	1031	8.34	20240419	1.18	N	222420	100	45 억	505797	N	N	N	N
111	20240510	110829	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1115	-5	5	-0.45	12795658	11475	30.04	1120	1120	1110	1456	784	1120	1115.09	1.11	-261	1152	1136	1126	1110	1100	1131	1105	45	336	100	710	1	1	45460231	507	-9.45	1.36	12	0.03	-118.00	818.00	2485	20230503	-55.13	1031	20240419	8.15	1676	-33.47	20240102	1031	8.15	20240419	2345	-52.45	20230622	1031	8.15	20240419	1.18	N	222420	100	45 억	505797	N	N	N	N
112	20240510	100828	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1118	-2	5	-0.18	12170846	10914	28.57	1120	1120	1110	1456	784	1120	1115.16	1.11	-390	1152	1136	1126	1110	1100	1131	1105	45	336	100	710	1	1	45460231	508	-9.47	1.37	12	0.02	-118.00	818.00	2485	20230503	-55.01	1031	20240419	8.44	1676	-33.29	20240102	1031	8.44	20240419	2345	-52.32	20230622	1031	8.44	20240419	1.18	N	222420	100	45 억	505797	N	N	N	N
113	20240510	090830	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1117	-3	5	-0.27	2078817	1857	4.86	1120	1120	1117	1456	784	1120	1119.45	1.11	-566	1152	1136	1126	1110	1100	1131	1105	45	336	100	710	1	1	45460231	508	-9.47	1.37	12	0.00	-118.00	818.00	2485	20230503	-55.05	1031	20240419	8.34	1676	-33.35	20240102	1031	8.34	20240419	2345	-52.37	20230622	1031	8.34	20240419	1.18	N	222420	100	45 억	505797	N	N	N	N
114	20240509	160846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1120	-18	5	-1.58	42882022	38145	137.40	1136	1142	1116	1479	797	1138	1124.18	1.12	-2596	1152	1145	1132	1125	1112	1148	1128	45	341	100	720	1	1	45460231	509	-9.49	1.37	12	0.08	-118.00	818.00	2485	20230503	-54.93	1031	20240419	8.63	1676	-33.17	20240102	1031	8.63	20240419	2345	-52.24	20230622	1031	8.63	20240419	1.18	N	222420	100	45 억	508393	N	N	N	N
115	20240509	150845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1126	-12	5	-1.05	40460108	35987	129.63	1136	1142	1116	1479	797	1138	1124.30	1.12	-2276	1152	1145	1132	1125	1112	1148	1128	45	341	100	720	1	1	45460231	512	-9.54	1.38	12	0.08	-118.00	818.00	2485	20230503	-54.69	1031	20240419	9.21	1676	-32.82	20240102	1031	9.21	20240419	2345	-51.98	20230622	1031	9.21	20240419	1.18	N	222420	100	45 억	508393	N	N	N	N
116	20240509	140753	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1124	-14	5	-1.23	28921687	25673	92.48	1136	1142	1117	1479	797	1138	1126.54	1.12	-356	1152	1145	1132	1125	1112	1148	1128	45	341	100	720	1	1	45460231	511	-9.53	1.37	12	0.06	-118.00	818.00	2485	20230503	-54.77	1031	20240419	9.02	1676	-32.94	20240102	1031	9.02	20240419	2345	-52.07	20230622	1031	9.02	20240419	1.18	N	222420	100	45 억	508393	N	N	N	N
117	20240509	130830	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1133	-5	5	-0.44	24685415	21911	78.93	1136	1142	1117	1479	797	1138	1126.62	1.12	2317	1152	1145	1132	1125	1112	1148	1128	45	341	100	720	1	1	45460231	515	-9.60	1.39	12	0.05	-118.00	818.00	2485	20230503	-54.41	1031	20240419	9.89	1676	-32.40	20240102	1031	9.89	20240419	2345	-51.68	20230622	1031	9.89	20240419	1.18	N	222420	100	45 억	508393	N	N	N	N
118	20240509	120829	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1124	-14	5	-1.23	24358602	21623	77.89	1136	1142	1117	1479	797	1138	1126.51	1.12	2327	1152	1145	1132	1125	1112	1148	1128	45	341	100	720	1	1	45460231	511	-9.53	1.37	12	0.05	-118.00	818.00	2485	20230503	-54.77	1031	20240419	9.02	1676	-32.94	20240102	1031	9.02	20240419	2345	-52.07	20230622	1031	9.02	20240419	1.18	N	222420	100	45 억	508393	N	N	N	N
119	20240509	110817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1136	-2	5	-0.18	21770895	19323	69.60	1136	1142	1117	1479	797	1138	1126.68	1.12	2041	1152	1145	1132	1125	1112	1148	1128	45	341	100	720	1	1	45460231	516	-9.63	1.39	12	0.04	-118.00	818.00	2485	20230503	-54.29	1031	20240419	10.18	1676	-32.22	20240102	1031	10.18	20240419	2345	-51.56	20230622	1031	10.18	20240419	1.18	N	222420	100	45 억	508393	N	N	N	N
120	20240509	100821	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1135	-3	5	-0.26	17749173	15770	56.81	1136	1142	1117	1479	797	1138	1125.50	1.12	2145	1152	1145	1132	1125	1112	1148	1128	45	341	100	720	1	1	45460231	516	-9.62	1.39	12	0.03	-118.00	818.00	2485	20230503	-54.33	1031	20240419	10.09	1676	-32.28	20240102	1031	10.09	20240419	2345	-51.60	20230622	1031	10.09	20240419	1.18	N	222420	100	45 억	508393	N	N	N	N
121	20240509	090817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1133	-5	5	-0.44	919368	810	2.92	1136	1139	1133	1479	797	1138	1135.02	1.12	-42	1152	1145	1132	1125	1112	1148	1128	45	341	100	720	1	1	45460231	515	-9.60	1.39	12	0.00	-118.00	818.00	2485	20230503	-54.41	1031	20240419	9.89	1676	-32.40	20240102	1031	9.89	20240419	2345	-51.68	20230622	1031	9.89	20240419	1.18	N	222420	100	45 억	508393	N	N	N	N
122	20240508	160811	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1138	4	2	0.35	31364448	27761	107.55	1134	1139	1119	1474	794	1134	1129.80	1.12	-304	1150	1142	1132	1124	1114	1137	1119	45	340	100	720	1	1	45460231	517	-9.64	1.39	12	0.06	-118.00	818.00	2485	20230503	-54.21	1031	20240419	10.38	1676	-32.10	20240102	1031	10.38	20240419	2345	-51.47	20230622	1031	10.38	20240419	1.18	N	222420	100	45 억	508697	N	N	N	N
123	20240508	150817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1133	-1	5	-0.09	29697354	26292	101.86	1134	1139	1119	1474	794	1134	1129.52	1.12	-210	1150	1142	1132	1124	1114	1137	1119	45	340	100	720	1	1	45460231	515	-9.60	1.39	12	0.06	-118.00	818.00	2485	20230503	-54.41	1031	20240419	9.89	1676	-32.40	20240102	1031	9.89	20240419	2345	-51.68	20230622	1031	9.89	20240419	1.18	N	222420	100	45 억	508697	N	N	N	N
124	20240508	140811	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1128	-6	5	-0.53	24285819	21474	83.20	1134	1139	1119	1474	794	1134	1130.94	1.12	-1402	1150	1142	1132	1124	1114	1137	1119	45	340	100	720	1	1	45460231	513	-9.56	1.38	12	0.05	-118.00	818.00	2485	20230503	-54.61	1031	20240419	9.41	1676	-32.70	20240102	1031	9.41	20240419	2345	-51.90	20230622	1031	9.41	20240419	1.18	N	222420	100	45 억	508697	N	N	N	N
125	20240508	130808	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1125	-9	5	-0.79	23735632	20987	81.31	1134	1139	1119	1474	794	1134	1130.97	1.12	-1402	1150	1142	1132	1124	1114	1137	1119	45	340	100	720	1	1	45460231	511	-9.53	1.38	12	0.05	-118.00	818.00	2485	20230503	-54.73	1031	20240419	9.12	1676	-32.88	20240102	1031	9.12	20240419	2345	-52.03	20230622	1031	9.12	20240419	1.18	N	222420	100	45 억	508697	N	N	N	N
126	20240508	120807	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1133	-1	5	-0.09	22599209	19978	77.40	1134	1139	1119	1474	794	1134	1131.20	1.12	-1942	1150	1142	1132	1124	1114	1137	1119	45	340	100	720	1	1	45460231	515	-9.60	1.39	12	0.04	-118.00	818.00	2485	20230503	-54.41	1031	20240419	9.89	1676	-32.40	20240102	1031	9.89	20240419	2345	-51.68	20230622	1031	9.89	20240419	1.18	N	222420	100	45 억	508697	N	N	N	N
127	20240508	110847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1133	-1	5	-0.09	22360270	19767	76.58	1134	1139	1119	1474	794	1134	1131.19	1.12	-1945	1150	1142	1132	1124	1114	1137	1119	45	340	100	720	1	1	45460231	515	-9.60	1.39	12	0.04	-118.00	818.00	2485	20230503	-54.41	1031	20240419	9.89	1676	-32.40	20240102	1031	9.89	20240419	2345	-51.68	20230622	1031	9.89	20240419	1.18	N	222420	100	45 억	508697	N	N	N	N
128	20240508	100817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1138	4	2	0.35	11474773	10108	39.16	1134	1139	1129	1474	794	1134	1135.22	1.12	153	1150	1142	1132	1124	1114	1137	1119	45	340	100	720	1	1	45460231	517	-9.64	1.39	12	0.02	-118.00	818.00	2485	20230503	-54.21	1031	20240419	10.38	1676	-32.10	20240102	1031	10.38	20240419	2345	-51.47	20230622	1031	10.38	20240419	1.18	N	222420	100	45 억	508697	N	N	N	N
129	20240508	090819	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1135	1	2	0.09	1338108	1182	4.58	1134	1135	1129	1474	794	1134	1132.07	1.12	0	1150	1142	1132	1124	1114	1137	1119	45	340	100	720	1	1	45460231	516	-9.62	1.39	12	0.00	-118.00	818.00	2485	20230503	-54.33	1031	20240419	10.09	1676	-32.28	20240102	1031	10.09	20240419	2345	-51.60	20230622	1031	10.09	20240419	1.18	N	222420	100	45 억	508697	N	N	N	N
130	20240503	160835	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1138	2	2	0.18	20359168	17987	80.51	1137	1139	1120	1476	796	1136	1131.88	1.11	4916	1150	1142	1131	1123	1112	1137	1118	45	340	100	720	1	1	45460231	517	-9.64	1.39	12	0.04	-118.00	818.00	2485	20230503	-54.21	1031	20240419	10.38	1676	-32.10	20240102	1031	10.38	20240419	2485	-54.21	20230503	1031	10.38	20240419	1.18	N	222420	100	45 억	503396	N	N	N	N
131	20240503	150834	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1138	2	2	0.18	16710794	14781	66.16	1137	1139	1120	1476	796	1136	1130.56	1.11	4120	1150	1142	1131	1123	1112	1137	1118	45	340	100	720	1	1	45460231	517	-9.64	1.39	12	0.03	-118.00	818.00	2485	20230503	-54.21	1031	20240419	10.38	1676	-32.10	20240102	1031	10.38	20240419	2485	-54.21	20230503	1031	10.38	20240419	1.18	N	222420	100	45 억	503396	N	N	N	N
132	20240503	140835	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1135	-1	5	-0.09	13926277	12322	55.15	1137	1139	1120	1476	796	1136	1130.20	1.11	3173	1150	1142	1131	1123	1112	1137	1118	45	340	100	720	1	1	45460231	516	-9.62	1.39	12	0.03	-118.00	818.00	2485	20230503	-54.33	1031	20240419	10.09	1676	-32.28	20240102	1031	10.09	20240419	2485	-54.33	20230503	1031	10.09	20240419	1.18	N	222420	100	45 억	503396	N	N	N	N
133	20240503	130835	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1132	-4	5	-0.35	11747781	10398	46.54	1137	1139	1120	1476	796	1136	1129.81	1.11	1799	1150	1142	1131	1123	1112	1137	1118	45	340	100	720	1	1	45460231	515	-9.59	1.38	12	0.02	-118.00	818.00	2485	20230503	-54.45	1031	20240419	9.80	1676	-32.46	20240102	1031	9.80	20240419	2485	-54.45	20230503	1031	9.80	20240419	1.18	N	222420	100	45 억	503396	N	N	N	N
134	20240503	120833	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1134	-2	5	-0.18	10543791	9333	41.77	1137	1139	1120	1476	796	1136	1129.73	1.11	1756	1150	1142	1131	1123	1112	1137	1118	45	340	100	720	1	1	45460231	516	-9.61	1.39	12	0.02	-118.00	818.00	2485	20230503	-54.37	1031	20240419	9.99	1676	-32.34	20240102	1031	9.99	20240419	2485	-54.37	20230503	1031	9.99	20240419	1.18	N	222420	100	45 억	503396	N	N	N	N
135	20240503	110831	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1136	0	3	0.00	9076865	8039	35.98	1137	1139	1120	1476	796	1136	1129.10	1.11	2160	1150	1142	1131	1123	1112	1137	1118	45	340	100	720	1	1	45460231	516	-9.63	1.39	12	0.02	-118.00	818.00	2485	20230503	-54.29	1031	20240419	10.18	1676	-32.22	20240102	1031	10.18	20240419	2485	-54.29	20230503	1031	10.18	20240419	1.18	N	222420	100	45 억	503396	N	N	N	N
136	20240503	100829	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1138	2	2	0.18	8047326	7127	31.90	1137	1139	1120	1476	796	1136	1129.13	1.11	2172	1150	1142	1131	1123	1112	1137	1118	45	340	100	720	1	1	45460231	517	-9.64	1.39	12	0.02	-118.00	818.00	2485	20230503	-54.21	1031	20240419	10.38	1676	-32.10	20240102	1031	10.38	20240419	2485	-54.21	20230503	1031	10.38	20240419	1.18	N	222420	100	45 억	503396	N	N	N	N
137	20240503	090827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1137	1	2	0.09	2448097	2164	9.69	1137	1137	1126	1476	796	1136	1131.28	1.11	-66	1150	1142	1131	1123	1112	1137	1118	45	340	100	720	1	1	45460231	517	-9.64	1.39	12	0.00	-118.00	818.00	2485	20230503	-54.25	1031	20240419	10.28	1676	-32.16	20240102	1031	10.28	20240419	2485	-54.25	20230503	1031	10.28	20240419	1.18	N	222420	100	45 억	503396	N	N	N	N
138	20240502	160820	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1136	1	2	0.09	25299317	22298	146.21	1137	1139	1120	1475	795	1135	1134.60	1.11	-543	1147	1140	1133	1126	1119	1137	1123	45	340	100	720	1	1	45460231	516	-9.63	1.39	12	0.05	-118.00	818.00	2485	20230503	-54.29	1031	20240419	10.18	1676	-32.22	20240102	1031	10.18	20240419	2485	-54.29	20230503	1031	10.18	20240419	1.18	N	222420	100	45 억	503939	N	N	N	N
139	20240502	150827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1136	1	2	0.09	21091574	18594	121.92	1137	1139	1120	1475	795	1135	1134.32	1.11	-526	1147	1140	1133	1126	1119	1137	1123	45	340	100	720	1	1	45460231	516	-9.63	1.39	12	0.04	-118.00	818.00	2485	20230503	-54.29	1031	20240419	10.18	1676	-32.22	20240102	1031	10.18	20240419	2485	-54.29	20230503	1031	10.18	20240419	1.18	N	222420	100	45 억	503939	N	N	N	N
140	20240502	140822	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1137	2	2	0.18	19412686	17117	112.24	1137	1139	1120	1475	795	1135	1134.12	1.11	-536	1147	1140	1133	1126	1119	1137	1123	45	340	100	720	1	1	45460231	517	-9.64	1.39	12	0.04	-118.00	818.00	2485	20230503	-54.25	1031	20240419	10.28	1676	-32.16	20240102	1031	10.28	20240419	2485	-54.25	20230503	1031	10.28	20240419	1.18	N	222420	100	45 억	503939	N	N	N	N
141	20240502	130819	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1133	-2	5	-0.18	15453110	13634	89.40	1137	1139	1120	1475	795	1135	1133.42	1.11	-544	1147	1140	1133	1126	1119	1137	1123	45	340	100	720	1	1	45460231	515	-9.60	1.39	12	0.03	-118.00	818.00	2485	20230503	-54.41	1031	20240419	9.89	1676	-32.40	20240102	1031	9.89	20240419	2485	-54.41	20230503	1031	9.89	20240419	1.18	N	222420	100	45 억	503939	N	N	N	N
142	20240502	120817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1135	0	3	0.00	13072634	11534	75.63	1137	1139	1120	1475	795	1135	1133.40	1.11	-544	1147	1140	1133	1126	1119	1137	1123	45	340	100	720	1	1	45460231	516	-9.62	1.39	12	0.03	-118.00	818.00	2485	20230503	-54.33	1031	20240419	10.09	1676	-32.28	20240102	1031	10.09	20240419	2485	-54.33	20230503	1031	10.09	20240419	1.18	N	222420	100	45 억	503939	N	N	N	N
143	20240502	110816	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1135	0	3	0.00	11023959	9729	63.79	1137	1139	1120	1475	795	1135	1133.10	1.11	-544	1147	1140	1133	1126	1119	1137	1123	45	340	100	720	1	1	45460231	516	-9.62	1.39	12	0.02	-118.00	818.00	2485	20230503	-54.33	1031	20240419	10.09	1676	-32.28	20240102	1031	10.09	20240419	2485	-54.33	20230503	1031	10.09	20240419	1.18	N	222420	100	45 억	503939	N	N	N	N
144	20240502	100815	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1138	3	2	0.26	9053773	7993	52.41	1137	1139	1120	1475	795	1135	1132.71	1.11	-544	1147	1140	1133	1126	1119	1137	1123	45	340	100	720	1	1	45460231	517	-9.64	1.39	12	0.02	-118.00	818.00	2485	20230503	-54.21	1031	20240419	10.38	1676	-32.10	20240102	1031	10.38	20240419	2485	-54.21	20230503	1031	10.38	20240419	1.18	N	222420	100	45 억	503939	N	N	N	N
145	20240502	090814	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1126	-9	5	-0.79	6473549	5722	37.52	1137	1137	1120	1475	795	1135	1131.34	1.11	-170	1147	1140	1133	1126	1119	1137	1123	45	340	100	720	1	1	45460231	512	-9.54	1.38	12	0.01	-118.00	818.00	2485	20230503	-54.69	1031	20240419	9.21	1676	-32.82	20240102	1031	9.21	20240419	2485	-54.69	20230503	1031	9.21	20240419	1.18	N	222420	100	45 억	503939	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History