KissMeData/043910/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160515	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	6	2	0.58	218374584	209923	89.59	1031	1045	1031	1348	726	1037	1040.22	2.79	55084	1045	1040	1033	1028	1021	1043	1031	407	311	500	720	1	1	81391457	849	19.68	1.17	12	0.26	53.00	892.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	0.67	N	043910	500	406 억	2270062	N	N	0	N	N
3	20240430	150519	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	6	2	0.58	192869958	185469	79.15	1031	1045	1031	1348	726	1037	1039.90	2.79	51728	1045	1040	1033	1028	1021	1043	1031	407	311	500	720	1	1	81391457	849	19.68	1.17	12	0.23	53.00	892.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	0.67	N	043910	500	406 억	2270062	N	N	0	N	N
4	20240430	140520	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	7	2	0.68	159621055	153562	65.54	1031	1045	1031	1348	726	1037	1039.46	2.79	45603	1045	1040	1033	1028	1021	1043	1031	407	311	500	720	1	1	81391457	850	19.70	1.17	12	0.19	53.00	892.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	1013	3.06	20240312	1719	-39.27	20230717	997	4.71	20231020	0.67	N	043910	500	406 억	2270062	N	N	0	N	N
5	20240430	130519	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	5	2	0.48	130893463	126021	53.78	1031	1043	1031	1348	726	1037	1038.66	2.79	32489	1045	1040	1033	1028	1021	1043	1031	407	311	500	720	1	1	81391457	848	19.66	1.17	12	0.15	53.00	892.00	1719	20230717	-39.38	997	20231020	4.51	1097	-5.01	20240111	1013	2.86	20240312	1719	-39.38	20230717	997	4.51	20231020	0.67	N	043910	500	406 억	2270062	N	N	0	N	N
6	20240430	120520	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	3	2	0.29	117835539	113475	48.43	1031	1043	1031	1348	726	1037	1038.43	2.79	30479	1045	1040	1033	1028	1021	1043	1031	407	311	500	720	1	1	81391457	846	19.62	1.17	12	0.14	53.00	892.00	1719	20230717	-39.50	997	20231020	4.31	1097	-5.20	20240111	1013	2.67	20240312	1719	-39.50	20230717	997	4.31	20231020	0.67	N	043910	500	406 억	2270062	N	N	0	N	N
7	20240430	110518	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	3	2	0.29	95106873	91578	39.08	1031	1043	1031	1348	726	1037	1038.53	2.79	21001	1045	1040	1033	1028	1021	1043	1031	407	311	500	720	1	1	81391457	846	19.62	1.17	12	0.11	53.00	892.00	1719	20230717	-39.50	997	20231020	4.31	1097	-5.20	20240111	1013	2.67	20240312	1719	-39.50	20230717	997	4.31	20231020	0.67	N	043910	500	406 억	2270062	N	N	0	N	N
8	20240430	100517	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	5	2	0.48	79305454	76374	32.59	1031	1043	1031	1348	726	1037	1038.38	2.79	16703	1045	1040	1033	1028	1021	1043	1031	407	311	500	720	1	1	81391457	848	19.66	1.17	12	0.09	53.00	892.00	1719	20230717	-39.38	997	20231020	4.51	1097	-5.01	20240111	1013	2.86	20240312	1719	-39.38	20230717	997	4.51	20231020	0.67	N	043910	500	406 억	2270062	N	N	0	N	N
9	20240430	090526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	0	3	0.00	3624959	3513	1.50	1031	1037	1031	1348	726	1037	1031.84	2.79	13	1045	1040	1033	1028	1021	1043	1031	407	311	500	720	1	1	81391457	844	19.57	1.16	12	0.00	53.00	892.00	1719	20230717	-39.67	997	20231020	4.01	1097	-5.47	20240111	1013	2.37	20240312	1719	-39.67	20230717	997	4.01	20231020	0.67	N	043910	500	406 억	2270062	N	N	0	N	N
10	20240429	160507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	11	2	1.07	240350332	232875	134.94	1030	1038	1026	1333	719	1026	1032.10	2.72	52317	1039	1032	1029	1022	1019	1031	1021	407	307	500	710	1	1	81391457	844	19.57	1.16	12	0.29	53.00	892.00	1719	20230717	-39.67	997	20231020	4.01	1097	-5.47	20240111	1013	2.37	20240312	1719	-39.67	20230717	997	4.01	20231020	0.63	N	043910	500	406 억	2217697	N	N	0	N	N
11	20240429	150518	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	9	2	0.88	224674816	217725	126.16	1030	1038	1026	1333	719	1026	1031.92	2.72	51737	1039	1032	1029	1022	1019	1031	1021	407	307	500	710	1	1	81391457	842	19.53	1.16	12	0.27	53.00	892.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1013	2.17	20240312	1719	-39.79	20230717	997	3.81	20231020	0.63	N	043910	500	406 억	2217697	N	N	0	N	N
12	20240429	140500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	11	2	1.07	181604154	176059	102.02	1030	1037	1026	1333	719	1026	1031.50	2.72	30828	1039	1032	1029	1022	1019	1031	1021	407	307	500	710	1	1	81391457	844	19.57	1.16	12	0.22	53.00	892.00	1719	20230717	-39.67	997	20231020	4.01	1097	-5.47	20240111	1013	2.37	20240312	1719	-39.67	20230717	997	4.01	20231020	0.63	N	043910	500	406 억	2217697	N	N	0	N	N
13	20240429	130517	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1034	8	2	0.78	154540084	149886	86.85	1030	1036	1026	1333	719	1026	1031.05	2.72	16036	1039	1032	1029	1022	1019	1031	1021	407	307	500	710	1	1	81391457	842	19.51	1.16	12	0.18	53.00	892.00	1719	20230717	-39.85	997	20231020	3.71	1097	-5.74	20240111	1013	2.07	20240312	1719	-39.85	20230717	997	3.71	20231020	0.63	N	043910	500	406 억	2217697	N	N	0	N	N
14	20240429	120517	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1033	7	2	0.68	128985406	125130	72.51	1030	1036	1026	1333	719	1026	1030.81	2.72	8911	1039	1032	1029	1022	1019	1031	1021	407	307	500	710	1	1	81391457	841	19.49	1.16	12	0.15	53.00	892.00	1719	20230717	-39.91	997	20231020	3.61	1097	-5.83	20240111	1013	1.97	20240312	1719	-39.91	20230717	997	3.61	20231020	0.63	N	043910	500	406 억	2217697	N	N	0	N	N
15	20240429	110504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	6	2	0.58	97384219	94498	54.76	1030	1036	1026	1333	719	1026	1030.54	2.72	5139	1039	1032	1029	1022	1019	1031	1021	407	307	500	710	1	1	81391457	840	19.47	1.16	12	0.12	53.00	892.00	1719	20230717	-39.97	997	20231020	3.51	1097	-5.93	20240111	1013	1.88	20240312	1719	-39.97	20230717	997	3.51	20231020	0.63	N	043910	500	406 억	2217697	N	N	0	N	N
16	20240429	100517	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1030	4	2	0.39	31815301	30906	17.91	1030	1032	1026	1333	719	1026	1029.42	2.72	-2215	1039	1032	1029	1022	1019	1031	1021	407	307	500	710	1	1	81391457	838	19.43	1.15	12	0.04	53.00	892.00	1719	20230717	-40.08	997	20231020	3.31	1097	-6.11	20240111	1013	1.68	20240312	1719	-40.08	20230717	997	3.31	20231020	0.63	N	043910	500	406 억	2217697	N	N	0	N	N
17	20240429	090517	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1030	4	2	0.39	5306503	5152	2.99	1030	1032	1027	1333	719	1026	1029.99	2.72	-2295	1039	1032	1029	1022	1019	1031	1021	407	307	500	710	1	1	81391457	838	19.43	1.15	12	0.01	53.00	892.00	1719	20230717	-40.08	997	20231020	3.31	1097	-6.11	20240111	1013	1.68	20240312	1719	-40.08	20230717	997	3.31	20231020	0.63	N	043910	500	406 억	2217697	N	N	0	N	N
18	20240426	160516	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1026	-9	5	-0.87	175147935	170272	83.98	1029	1036	1026	1345	725	1035	1028.65	2.79	-56031	1050	1042	1033	1025	1016	1046	1029	407	310	500	720	1	1	81391457	835	19.36	1.15	12	0.21	53.00	892.00	1719	20230717	-40.31	997	20231020	2.91	1097	-6.47	20240111	1013	1.28	20240312	1719	-40.31	20230717	997	2.91	20231020	0.63	N	043910	500	406 억	2273714	N	N	0	N	N
19	20240426	150516	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1028	-7	5	-0.68	134425073	130619	64.42	1029	1036	1026	1345	725	1035	1029.14	2.79	-51130	1050	1042	1033	1025	1016	1046	1029	407	310	500	720	1	1	81391457	837	19.40	1.15	12	0.16	53.00	892.00	1719	20230717	-40.20	997	20231020	3.11	1097	-6.29	20240111	1013	1.48	20240312	1719	-40.20	20230717	997	3.11	20231020	0.63	N	043910	500	406 억	2273714	N	N	0	N	N
20	20240426	140514	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1031	-4	5	-0.39	125167603	121623	59.99	1029	1036	1026	1345	725	1035	1029.14	2.79	-49006	1050	1042	1033	1025	1016	1046	1029	407	310	500	720	1	1	81391457	839	19.45	1.16	12	0.15	53.00	892.00	1719	20230717	-40.02	997	20231020	3.41	1097	-6.02	20240111	1013	1.78	20240312	1719	-40.02	20230717	997	3.41	20231020	0.63	N	043910	500	406 억	2273714	N	N	0	N	N
21	20240426	130514	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	-3	5	-0.29	111596059	108444	53.49	1029	1036	1026	1345	725	1035	1029.07	2.79	-40123	1050	1042	1033	1025	1016	1046	1029	407	310	500	720	1	1	81391457	840	19.47	1.16	12	0.13	53.00	892.00	1719	20230717	-39.97	997	20231020	3.51	1097	-5.93	20240111	1013	1.88	20240312	1719	-39.97	20230717	997	3.51	20231020	0.63	N	043910	500	406 억	2273714	N	N	0	N	N
22	20240426	120514	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	-6	5	-0.58	103487843	100569	49.60	1029	1036	1026	1345	725	1035	1029.02	2.79	-35771	1050	1042	1033	1025	1016	1046	1029	407	310	500	720	1	1	81391457	838	19.42	1.15	12	0.12	53.00	892.00	1719	20230717	-40.14	997	20231020	3.21	1097	-6.20	20240111	1013	1.58	20240312	1719	-40.14	20230717	997	3.21	20231020	0.63	N	043910	500	406 억	2273714	N	N	0	N	N
23	20240426	110514	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	-6	5	-0.58	69926169	67932	33.51	1029	1036	1026	1345	725	1035	1029.36	2.79	-21269	1050	1042	1033	1025	1016	1046	1029	407	310	500	720	1	1	81391457	838	19.42	1.15	12	0.08	53.00	892.00	1719	20230717	-40.14	997	20231020	3.21	1097	-6.20	20240111	1013	1.58	20240312	1719	-40.14	20230717	997	3.21	20231020	0.63	N	043910	500	406 억	2273714	N	N	0	N	N
24	20240426	100513	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1031	-4	5	-0.39	34243089	33225	16.39	1029	1036	1029	1345	725	1035	1030.64	2.79	-11708	1050	1042	1033	1025	1016	1046	1029	407	310	500	720	1	1	81391457	839	19.45	1.16	12	0.04	53.00	892.00	1719	20230717	-40.02	997	20231020	3.41	1097	-6.02	20240111	1013	1.78	20240312	1719	-40.02	20230717	997	3.41	20231020	0.63	N	043910	500	406 억	2273714	N	N	0	N	N
25	20240426	090516	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1033	-2	5	-0.19	6566213	6380	3.15	1029	1036	1029	1345	725	1035	1029.19	2.79	1881	1050	1042	1033	1025	1016	1046	1029	407	310	500	720	1	1	81391457	841	19.49	1.16	12	0.01	53.00	892.00	1719	20230717	-39.91	997	20231020	3.61	1097	-5.83	20240111	1013	1.97	20240312	1719	-39.91	20230717	997	3.61	20231020	0.63	N	043910	500	406 억	2273714	N	N	0	N	N
26	20240425	160510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	8	2	0.78	209444343	202664	103.66	1027	1041	1024	1335	719	1027	1033.46	2.73	49009	1031	1029	1027	1025	1023	1030	1026	407	308	500	710	1	1	81391457	842	19.53	1.16	12	0.25	53.00	892.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1013	2.17	20240312	1719	-39.79	20230717	997	3.81	20231020	0.63	N	043910	500	406 억	2225171	N	N	0	N	N
27	20240425	150515	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	8	2	0.78	202215867	195673	100.08	1027	1041	1024	1335	719	1027	1033.44	2.73	48540	1031	1029	1027	1025	1023	1030	1026	407	308	500	710	1	1	81391457	842	19.53	1.16	12	0.24	53.00	892.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1013	2.17	20240312	1719	-39.79	20230717	997	3.81	20231020	0.63	N	043910	500	406 억	2225171	N	N	0	N	N
28	20240425	140511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	10	2	0.97	190393795	184244	94.24	1027	1041	1024	1335	719	1027	1033.38	2.73	47883	1031	1029	1027	1025	1023	1030	1026	407	308	500	710	1	1	81391457	844	19.57	1.16	12	0.23	53.00	892.00	1719	20230717	-39.67	997	20231020	4.01	1097	-5.47	20240111	1013	2.37	20240312	1719	-39.67	20230717	997	4.01	20231020	0.63	N	043910	500	406 억	2225171	N	N	0	N	N
29	20240425	130514	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	8	2	0.78	181064114	175233	89.63	1027	1041	1024	1335	719	1027	1033.28	2.73	49517	1031	1029	1027	1025	1023	1030	1026	407	308	500	710	1	1	81391457	842	19.53	1.16	12	0.22	53.00	892.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1013	2.17	20240312	1719	-39.79	20230717	997	3.81	20231020	0.63	N	043910	500	406 억	2225171	N	N	0	N	N
30	20240425	120511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	11	2	1.07	168721863	163321	83.54	1027	1041	1024	1335	719	1027	1033.07	2.73	49517	1031	1029	1027	1025	1023	1030	1026	407	308	500	710	1	1	81391457	845	19.58	1.16	12	0.20	53.00	892.00	1719	20230717	-39.62	997	20231020	4.11	1097	-5.38	20240111	1013	2.47	20240312	1719	-39.62	20230717	997	4.11	20231020	0.63	N	043910	500	406 억	2225171	N	N	0	N	N
31	20240425	110512	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	10	2	0.97	157348502	152353	77.93	1027	1041	1024	1335	719	1027	1032.79	2.73	50353	1031	1029	1027	1025	1023	1030	1026	407	308	500	710	1	1	81391457	844	19.57	1.16	12	0.19	53.00	892.00	1719	20230717	-39.67	997	20231020	4.01	1097	-5.47	20240111	1013	2.37	20240312	1719	-39.67	20230717	997	4.01	20231020	0.63	N	043910	500	406 억	2225171	N	N	0	N	N
32	20240425	100511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1033	6	2	0.58	52365602	50868	26.02	1027	1034	1024	1335	719	1027	1029.44	2.73	1112	1031	1029	1027	1025	1023	1030	1026	407	308	500	710	1	1	81391457	841	19.49	1.16	12	0.06	53.00	892.00	1719	20230717	-39.91	997	20231020	3.61	1097	-5.83	20240111	1013	1.97	20240312	1719	-39.91	20230717	997	3.61	20231020	0.63	N	043910	500	406 억	2225171	N	N	0	N	N
33	20240425	090514	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1027	0	3	0.00	1948684	1898	0.97	1027	1027	1026	1335	719	1027	1026.70	2.73	-767	1031	1029	1027	1025	1023	1030	1026	407	308	500	710	1	1	81391457	836	19.38	1.15	12	0.00	53.00	892.00	1719	20230717	-40.26	997	20231020	3.01	1097	-6.38	20240111	1013	1.38	20240312	1719	-40.26	20230717	997	3.01	20231020	0.63	N	043910	500	406 억	2225171	N	N	0	N	N
34	20240424	160510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1027	2	2	0.20	199732627	194587	86.80	1025	1029	1025	1332	718	1025	1026.44	2.76	-17780	1037	1030	1025	1018	1013	1028	1016	407	307	500	710	1	1	81391457	836	19.38	1.15	12	0.24	53.00	892.00	1719	20230717	-40.26	997	20231020	3.01	1097	-6.38	20240111	1013	1.38	20240312	1719	-40.26	20230717	997	3.01	20231020	0.63	N	043910	500	406 억	2242950	N	N	0	N	N
35	20240424	150511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1026	1	2	0.10	182730128	178023	79.42	1025	1029	1025	1332	718	1025	1026.44	2.76	-19785	1037	1030	1025	1018	1013	1028	1016	407	307	500	710	1	1	81391457	835	19.36	1.15	12	0.22	53.00	892.00	1719	20230717	-40.31	997	20231020	2.91	1097	-6.47	20240111	1013	1.28	20240312	1719	-40.31	20230717	997	2.91	20231020	0.63	N	043910	500	406 억	2242950	N	N	0	N	N
36	20240424	140510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1026	1	2	0.10	161459382	157293	70.17	1025	1029	1025	1332	718	1025	1026.49	2.76	-20518	1037	1030	1025	1018	1013	1028	1016	407	307	500	710	1	1	81391457	835	19.36	1.15	12	0.19	53.00	892.00	1719	20230717	-40.31	997	20231020	2.91	1097	-6.47	20240111	1013	1.28	20240312	1719	-40.31	20230717	997	2.91	20231020	0.63	N	043910	500	406 억	2242950	N	N	0	N	N
37	20240424	130515	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1027	2	2	0.20	130296041	126906	56.61	1025	1029	1025	1332	718	1025	1026.71	2.76	-15610	1037	1030	1025	1018	1013	1028	1016	407	307	500	710	1	1	81391457	836	19.38	1.15	12	0.16	53.00	892.00	1719	20230717	-40.26	997	20231020	3.01	1097	-6.38	20240111	1013	1.38	20240312	1719	-40.26	20230717	997	3.01	20231020	0.63	N	043910	500	406 억	2242950	N	N	0	N	N
38	20240424	120511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1027	2	2	0.20	109294799	106453	47.49	1025	1029	1025	1332	718	1025	1026.70	2.76	-16415	1037	1030	1025	1018	1013	1028	1016	407	307	500	710	1	1	81391457	836	19.38	1.15	12	0.13	53.00	892.00	1719	20230717	-40.26	997	20231020	3.01	1097	-6.38	20240111	1013	1.38	20240312	1719	-40.26	20230717	997	3.01	20231020	0.63	N	043910	500	406 억	2242950	N	N	0	N	N
39	20240424	110509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1027	2	2	0.20	91748190	89357	39.86	1025	1029	1025	1332	718	1025	1026.76	2.76	-16626	1037	1030	1025	1018	1013	1028	1016	407	307	500	710	1	1	81391457	836	19.38	1.15	12	0.11	53.00	892.00	1719	20230717	-40.26	997	20231020	3.01	1097	-6.38	20240111	1013	1.38	20240312	1719	-40.26	20230717	997	3.01	20231020	0.63	N	043910	500	406 억	2242950	N	N	0	N	N
40	20240424	100509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1027	2	2	0.20	44148873	42969	19.17	1025	1029	1025	1332	718	1025	1027.46	2.76	-504	1037	1030	1025	1018	1013	1028	1016	407	307	500	710	1	1	81391457	836	19.38	1.15	12	0.05	53.00	892.00	1719	20230717	-40.26	997	20231020	3.01	1097	-6.38	20240111	1013	1.38	20240312	1719	-40.26	20230717	997	3.01	20231020	0.63	N	043910	500	406 억	2242950	N	N	0	N	N
41	20240424	090511	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	4	2	0.39	5831775	5677	2.53	1025	1029	1025	1332	718	1025	1027.26	2.76	1838	1037	1030	1025	1018	1013	1028	1016	407	307	500	710	1	1	81391457	838	19.42	1.15	12	0.01	53.00	892.00	1719	20230717	-40.14	997	20231020	3.21	1097	-6.20	20240111	1013	1.58	20240312	1719	-40.14	20230717	997	3.21	20231020	0.63	N	043910	500	406 억	2242950	N	N	0	N	N
42	20240423	160456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1025	1	2	0.10	225970729	221003	96.96	1032	1032	1020	1331	717	1024	1022.48	2.84	-66909	1037	1030	1027	1020	1017	1029	1019	407	307	500	710	1	1	81391457	834	19.34	1.15	12	0.27	53.00	892.00	1719	20230717	-40.37	997	20231020	2.81	1097	-6.56	20240111	1013	1.18	20240312	1719	-40.37	20230717	997	2.81	20231020	0.63	N	043910	500	406 억	2309859	N	N	0	N	N
43	20240423	150509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1022	-2	5	-0.20	200312345	195863	85.93	1032	1032	1020	1331	717	1024	1022.72	2.84	-65813	1037	1030	1027	1020	1017	1029	1019	407	307	500	710	1	1	81391457	832	19.28	1.15	12	0.24	53.00	892.00	1719	20230717	-40.55	997	20231020	2.51	1097	-6.84	20240111	1013	0.89	20240312	1719	-40.55	20230717	997	2.51	20231020	0.63	N	043910	500	406 억	2309859	N	N	0	N	N
44	20240423	140510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1022	-2	5	-0.20	154631649	151158	66.32	1032	1032	1020	1331	717	1024	1022.98	2.84	-48154	1037	1030	1027	1020	1017	1029	1019	407	307	500	710	1	1	81391457	832	19.28	1.15	12	0.19	53.00	892.00	1719	20230717	-40.55	997	20231020	2.51	1097	-6.84	20240111	1013	0.89	20240312	1719	-40.55	20230717	997	2.51	20231020	0.63	N	043910	500	406 억	2309859	N	N	0	N	N
45	20240423	130507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1021	-3	5	-0.29	126655702	123793	54.31	1032	1032	1020	1331	717	1024	1023.12	2.84	-40552	1037	1030	1027	1020	1017	1029	1019	407	307	500	710	1	1	81391457	831	19.26	1.14	12	0.15	53.00	892.00	1719	20230717	-40.61	997	20231020	2.41	1097	-6.93	20240111	1013	0.79	20240312	1719	-40.61	20230717	997	2.41	20231020	0.63	N	043910	500	406 억	2309859	N	N	0	N	N
46	20240423	120507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1022	-2	5	-0.20	118912357	116215	50.99	1032	1032	1020	1331	717	1024	1023.21	2.84	-40008	1037	1030	1027	1020	1017	1029	1019	407	307	500	710	1	1	81391457	832	19.28	1.15	12	0.14	53.00	892.00	1719	20230717	-40.55	997	20231020	2.51	1097	-6.84	20240111	1013	0.89	20240312	1719	-40.55	20230717	997	2.51	20231020	0.63	N	043910	500	406 억	2309859	N	N	0	N	N
47	20240423	110506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1021	-3	5	-0.29	89384785	87314	38.31	1032	1032	1020	1331	717	1024	1023.72	2.84	-28373	1037	1030	1027	1020	1017	1029	1019	407	307	500	710	1	1	81391457	831	19.26	1.14	12	0.11	53.00	892.00	1719	20230717	-40.61	997	20231020	2.41	1097	-6.93	20240111	1013	0.79	20240312	1719	-40.61	20230717	997	2.41	20231020	0.63	N	043910	500	406 억	2309859	N	N	0	N	N
48	20240423	100507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1025	1	2	0.10	30646114	29881	13.11	1032	1032	1024	1331	717	1024	1025.61	2.84	5305	1037	1030	1027	1020	1017	1029	1019	407	307	500	710	1	1	81391457	834	19.34	1.15	12	0.04	53.00	892.00	1719	20230717	-40.37	997	20231020	2.81	1097	-6.56	20240111	1013	1.18	20240312	1719	-40.37	20230717	997	2.81	20231020	0.63	N	043910	500	406 억	2309859	N	N	0	N	N
49	20240423	090508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1026	2	2	0.20	6251777	6095	2.67	1032	1032	1025	1331	717	1024	1025.72	2.84	3877	1037	1030	1027	1020	1017	1029	1019	407	307	500	710	1	1	81391457	835	19.36	1.15	12	0.01	53.00	892.00	1719	20230717	-40.31	997	20231020	2.91	1097	-6.47	20240111	1013	1.28	20240312	1719	-40.31	20230717	997	2.91	20231020	0.63	N	043910	500	406 억	2309859	N	N	0	N	N
50	20240422	160507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1024	-4	5	-0.39	234189237	227890	68.37	1027	1034	1024	1336	720	1028	1027.64	2.88	-35180	1042	1034	1026	1018	1010	1031	1015	407	308	500	710	1	1	81391457	833	19.32	1.15	12	0.28	53.00	892.00	1719	20230717	-40.43	997	20231020	2.71	1097	-6.65	20240111	1013	1.09	20240312	1719	-40.43	20230717	997	2.71	20231020	0.63	N	043910	500	406 억	2345039	N	N	0	N	N
51	20240422	150506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1026	-2	5	-0.19	221657979	215671	64.70	1027	1034	1024	1336	720	1028	1027.76	2.88	-32078	1042	1034	1026	1018	1010	1031	1015	407	308	500	710	1	1	81391457	835	19.36	1.15	12	0.26	53.00	892.00	1719	20230717	-40.31	997	20231020	2.91	1097	-6.47	20240111	1013	1.28	20240312	1719	-40.31	20230717	997	2.91	20231020	0.63	N	043910	500	406 억	2345039	N	N	0	N	N
52	20240422	140505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1024	-4	5	-0.39	208019878	202376	60.71	1027	1034	1024	1336	720	1028	1027.89	2.88	-28641	1042	1034	1026	1018	1010	1031	1015	407	308	500	710	1	1	81391457	833	19.32	1.15	12	0.25	53.00	892.00	1719	20230717	-40.43	997	20231020	2.71	1097	-6.65	20240111	1013	1.09	20240312	1719	-40.43	20230717	997	2.71	20231020	0.63	N	043910	500	406 억	2345039	N	N	0	N	N
53	20240422	130505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1028	0	3	0.00	161316737	156839	47.05	1027	1034	1026	1336	720	1028	1028.55	2.88	-14368	1042	1034	1026	1018	1010	1031	1015	407	308	500	710	1	1	81391457	837	19.40	1.15	12	0.19	53.00	892.00	1719	20230717	-40.20	997	20231020	3.11	1097	-6.29	20240111	1013	1.48	20240312	1719	-40.20	20230717	997	3.11	20231020	0.63	N	043910	500	406 억	2345039	N	N	0	N	N
54	20240422	120505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1030	2	2	0.19	134981642	131225	39.37	1027	1034	1026	1336	720	1028	1028.63	2.88	-10762	1042	1034	1026	1018	1010	1031	1015	407	308	500	710	1	1	81391457	838	19.43	1.15	12	0.16	53.00	892.00	1719	20230717	-40.08	997	20231020	3.31	1097	-6.11	20240111	1013	1.68	20240312	1719	-40.08	20230717	997	3.31	20231020	0.63	N	043910	500	406 억	2345039	N	N	0	N	N
55	20240422	110505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	1	2	0.10	104233025	101303	30.39	1027	1034	1027	1336	720	1028	1028.92	2.88	10274	1042	1034	1026	1018	1010	1031	1015	407	308	500	710	1	1	81391457	838	19.42	1.15	12	0.12	53.00	892.00	1719	20230717	-40.14	997	20231020	3.21	1097	-6.20	20240111	1013	1.58	20240312	1719	-40.14	20230717	997	3.21	20231020	0.63	N	043910	500	406 억	2345039	N	N	0	N	N
56	20240422	100505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	1	2	0.10	53306925	51778	15.53	1027	1034	1027	1336	720	1028	1029.53	2.88	11996	1042	1034	1026	1018	1010	1031	1015	407	308	500	710	1	1	81391457	838	19.42	1.15	12	0.06	53.00	892.00	1719	20230717	-40.14	997	20231020	3.21	1097	-6.20	20240111	1013	1.58	20240312	1719	-40.14	20230717	997	3.21	20231020	0.63	N	043910	500	406 억	2345039	N	N	0	N	N
57	20240422	090505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1030	2	2	0.19	12370163	12037	3.61	1027	1030	1027	1336	720	1028	1027.68	2.88	3159	1042	1034	1026	1018	1010	1031	1015	407	308	500	710	1	1	81391457	838	19.43	1.15	12	0.01	53.00	892.00	1719	20230717	-40.08	997	20231020	3.31	1097	-6.11	20240111	1013	1.68	20240312	1719	-40.08	20230717	997	3.31	20231020	0.63	N	043910	500	406 억	2345039	N	N	0	N	N
58	20240419	160445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1028	-3	5	-0.29	341012436	332902	184.73	1032	1034	1018	1340	722	1031	1024.36	2.92	-32069	1039	1035	1028	1024	1017	1037	1026	407	309	500	720	1	1	81391457	837	19.40	1.15	12	0.41	53.00	892.00	1719	20230717	-40.20	997	20231020	3.11	1097	-6.29	20240111	1013	1.48	20240312	1719	-40.20	20230717	997	3.11	20231020	0.72	N	043910	500	406 억	2377108	N	N	0	N	N
59	20240419	150449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1030	-1	5	-0.10	337295066	329284	182.72	1032	1034	1018	1340	722	1031	1024.33	2.92	-32148	1039	1035	1028	1024	1017	1037	1026	407	309	500	720	1	1	81391457	838	19.43	1.15	12	0.40	53.00	892.00	1719	20230717	-40.08	997	20231020	3.31	1097	-6.11	20240111	1013	1.68	20240312	1719	-40.08	20230717	997	3.31	20231020	0.72	N	043910	500	406 억	2377108	N	N	0	N	N
60	20240419	140443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1031	0	3	0.00	315305937	307889	170.85	1032	1034	1018	1340	722	1031	1024.09	2.92	-30812	1039	1035	1028	1024	1017	1037	1026	407	309	500	720	1	1	81391457	839	19.45	1.16	12	0.38	53.00	892.00	1719	20230717	-40.02	997	20231020	3.41	1097	-6.02	20240111	1013	1.78	20240312	1719	-40.02	20230717	997	3.41	20231020	0.72	N	043910	500	406 억	2377108	N	N	0	N	N
61	20240419	130445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1022	-9	5	-0.87	255535324	249549	138.47	1032	1034	1018	1340	722	1031	1023.99	2.92	-31035	1039	1035	1028	1024	1017	1037	1026	407	309	500	720	1	1	81391457	832	19.28	1.15	12	0.31	53.00	892.00	1719	20230717	-40.55	997	20231020	2.51	1097	-6.84	20240111	1013	0.89	20240312	1719	-40.55	20230717	997	2.51	20231020	0.72	N	043910	500	406 억	2377108	N	N	0	N	N
62	20240419	120444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1020	-11	5	-1.07	226455971	221090	122.68	1032	1034	1018	1340	722	1031	1024.27	2.92	-24402	1039	1035	1028	1024	1017	1037	1026	407	309	500	720	1	1	81391457	830	19.25	1.14	12	0.27	53.00	892.00	1719	20230717	-40.66	997	20231020	2.31	1097	-7.02	20240111	1013	0.69	20240312	1719	-40.66	20230717	997	2.31	20231020	0.72	N	043910	500	406 억	2377108	N	N	0	N	N
63	20240419	110448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1022	-9	5	-0.87	151404013	147508	81.85	1032	1034	1020	1340	722	1031	1026.41	2.92	-8880	1039	1035	1028	1024	1017	1037	1026	407	309	500	720	1	1	81391457	832	19.28	1.15	12	0.18	53.00	892.00	1719	20230717	-40.55	997	20231020	2.51	1097	-6.84	20240111	1013	0.89	20240312	1719	-40.55	20230717	997	2.51	20231020	0.72	N	043910	500	406 억	2377108	N	N	0	N	N
64	20240419	100446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1031	0	3	0.00	40591774	39419	21.87	1032	1034	1025	1340	722	1031	1029.75	2.92	-220	1039	1035	1028	1024	1017	1037	1026	407	309	500	720	1	1	81391457	839	19.45	1.16	12	0.05	53.00	892.00	1719	20230717	-40.02	997	20231020	3.41	1097	-6.02	20240111	1013	1.78	20240312	1719	-40.02	20230717	997	3.41	20231020	0.72	N	043910	500	406 억	2377108	N	N	0	N	N
65	20240419	090443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	1	2	0.10	4628620	4488	2.49	1032	1033	1030	1340	722	1031	1031.33	2.92	-989	1039	1035	1028	1024	1017	1037	1026	407	309	500	720	1	1	81391457	840	19.47	1.16	12	0.01	53.00	892.00	1719	20230717	-39.97	997	20231020	3.51	1097	-5.93	20240111	1013	1.88	20240312	1719	-39.97	20230717	997	3.51	20231020	0.72	N	043910	500	406 억	2377108	N	N	0	N	N
66	20240418	160442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1031	12	2	1.18	184384308	179353	55.84	1021	1032	1021	1324	714	1019	1028.05	2.90	14676	1047	1033	1026	1012	1005	1029	1008	407	305	500	710	1	1	81391457	839	19.45	1.16	12	0.22	53.00	892.00	1719	20230717	-40.02	997	20231020	3.41	1097	-6.02	20240111	1013	1.78	20240312	1719	-40.02	20230717	997	3.41	20231020	0.84	N	043910	500	406 억	2362432	N	N	0	N	N
67	20240418	150443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	13	2	1.28	163864614	159448	49.64	1021	1032	1021	1324	714	1019	1027.70	2.90	3249	1047	1033	1026	1012	1005	1029	1008	407	305	500	710	1	1	81391457	840	19.47	1.16	12	0.20	53.00	892.00	1719	20230717	-39.97	997	20231020	3.51	1097	-5.93	20240111	1013	1.88	20240312	1719	-39.97	20230717	997	3.51	20231020	0.84	N	043910	500	406 억	2362432	N	N	0	N	N
68	20240418	140445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	13	2	1.28	151503977	147453	45.91	1021	1032	1021	1324	714	1019	1027.47	2.90	3249	1047	1033	1026	1012	1005	1029	1008	407	305	500	710	1	1	81391457	840	19.47	1.16	12	0.18	53.00	892.00	1719	20230717	-39.97	997	20231020	3.51	1097	-5.93	20240111	1013	1.88	20240312	1719	-39.97	20230717	997	3.51	20231020	0.84	N	043910	500	406 억	2362432	N	N	0	N	N
69	20240418	130444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1030	11	2	1.08	135852547	132264	41.18	1021	1031	1021	1324	714	1019	1027.13	2.90	3249	1047	1033	1026	1012	1005	1029	1008	407	305	500	710	1	1	81391457	838	19.43	1.15	12	0.16	53.00	892.00	1719	20230717	-40.08	997	20231020	3.31	1097	-6.11	20240111	1013	1.68	20240312	1719	-40.08	20230717	997	3.31	20231020	0.84	N	043910	500	406 억	2362432	N	N	0	N	N
70	20240418	120443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1030	11	2	1.08	119324596	116212	36.18	1021	1031	1021	1324	714	1019	1026.78	2.90	3249	1047	1033	1026	1012	1005	1029	1008	407	305	500	710	1	1	81391457	838	19.43	1.15	12	0.14	53.00	892.00	1719	20230717	-40.08	997	20231020	3.31	1097	-6.11	20240111	1013	1.68	20240312	1719	-40.08	20230717	997	3.31	20231020	0.84	N	043910	500	406 억	2362432	N	N	0	N	N
71	20240418	110444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1028	9	2	0.88	88942336	86669	26.98	1021	1031	1021	1324	714	1019	1026.23	2.90	-986	1047	1033	1026	1012	1005	1029	1008	407	305	500	710	1	1	81391457	837	19.40	1.15	12	0.11	53.00	892.00	1719	20230717	-40.20	997	20231020	3.11	1097	-6.29	20240111	1013	1.48	20240312	1719	-40.20	20230717	997	3.11	20231020	0.84	N	043910	500	406 억	2362432	N	N	0	N	N
72	20240418	100444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1027	8	2	0.79	65366446	63691	19.83	1021	1031	1021	1324	714	1019	1026.31	2.90	5454	1047	1033	1026	1012	1005	1029	1008	407	305	500	710	1	1	81391457	836	19.38	1.15	12	0.08	53.00	892.00	1719	20230717	-40.26	997	20231020	3.01	1097	-6.38	20240111	1013	1.38	20240312	1719	-40.26	20230717	997	3.01	20231020	0.84	N	043910	500	406 억	2362432	N	N	0	N	N
73	20240418	090443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	10	2	0.98	8039071	7827	2.44	1021	1029	1021	1324	714	1019	1027.09	2.90	-4227	1047	1033	1026	1012	1005	1029	1008	407	305	500	710	1	1	81391457	838	19.42	1.15	12	0.01	53.00	892.00	1719	20230717	-40.14	997	20231020	3.21	1097	-6.20	20240111	1013	1.58	20240312	1719	-40.14	20230717	997	3.21	20231020	0.84	N	043910	500	406 억	2362432	N	N	0	N	N
74	20240417	160437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1019	-16	5	-1.55	329196924	319886	57.32	1036	1040	1019	1345	725	1035	1029.11	3.01	-89670	1060	1047	1036	1023	1012	1042	1018	407	310	500	720	1	1	81391457	829	19.23	1.14	12	0.39	53.00	892.00	1719	20230717	-40.72	997	20231020	2.21	1097	-7.11	20240111	1013	0.59	20240312	1719	-40.72	20230717	997	2.21	20231020	0.90	N	043910	500	406 억	2452640	N	N	0	N	N
75	20240417	150446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1031	-4	5	-0.39	216845121	209847	37.60	1036	1040	1026	1345	725	1035	1033.35	3.01	-71305	1060	1047	1036	1023	1012	1042	1018	407	310	500	720	1	1	81391457	839	19.45	1.16	12	0.26	53.00	892.00	1719	20230717	-40.02	997	20231020	3.41	1097	-6.02	20240111	1013	1.78	20240312	1719	-40.02	20230717	997	3.41	20231020	0.90	N	043910	500	406 억	2452640	N	N	0	N	N
76	20240417	140443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	-3	5	-0.29	191908913	185612	33.26	1036	1040	1026	1345	725	1035	1033.93	3.01	-51702	1060	1047	1036	1023	1012	1042	1018	407	310	500	720	1	1	81391457	840	19.47	1.16	12	0.23	53.00	892.00	1719	20230717	-39.97	997	20231020	3.51	1097	-5.93	20240111	1013	1.88	20240312	1719	-39.97	20230717	997	3.51	20231020	0.90	N	043910	500	406 억	2452640	N	N	0	N	N
77	20240417	130445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1031	-4	5	-0.39	145725087	140715	25.21	1036	1040	1030	1345	725	1035	1035.60	3.01	-48233	1060	1047	1036	1023	1012	1042	1018	407	310	500	720	1	1	81391457	839	19.45	1.16	12	0.17	53.00	892.00	1719	20230717	-40.02	997	20231020	3.41	1097	-6.02	20240111	1013	1.78	20240312	1719	-40.02	20230717	997	3.41	20231020	0.90	N	043910	500	406 억	2452640	N	N	0	N	N
78	20240417	120445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	2	2	0.19	127855565	123397	22.11	1036	1040	1032	1345	725	1035	1036.13	3.01	-34898	1060	1047	1036	1023	1012	1042	1018	407	310	500	720	1	1	81391457	844	19.57	1.16	12	0.15	53.00	892.00	1719	20230717	-39.67	997	20231020	4.01	1097	-5.47	20240111	1013	2.37	20240312	1719	-39.67	20230717	997	4.01	20231020	0.90	N	043910	500	406 억	2452640	N	N	0	N	N
79	20240417	110447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	3	2	0.29	74139937	71546	12.82	1036	1040	1032	1345	725	1035	1036.26	3.01	-7517	1060	1047	1036	1023	1012	1042	1018	407	310	500	720	1	1	81391457	845	19.58	1.16	12	0.09	53.00	892.00	1719	20230717	-39.62	997	20231020	4.11	1097	-5.38	20240111	1013	2.47	20240312	1719	-39.62	20230717	997	4.11	20231020	0.90	N	043910	500	406 억	2452640	N	N	0	N	N
80	20240417	100442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	5	2	0.48	39150006	37770	6.77	1036	1040	1035	1345	725	1035	1036.54	3.01	4204	1060	1047	1036	1023	1012	1042	1018	407	310	500	720	1	1	81391457	846	19.62	1.17	12	0.05	53.00	892.00	1719	20230717	-39.50	997	20231020	4.31	1097	-5.20	20240111	1013	2.67	20240312	1719	-39.50	20230717	997	4.31	20231020	0.90	N	043910	500	406 억	2452640	N	N	0	N	N
81	20240417	090440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	4	2	0.39	940339	907	0.16	1036	1039	1036	1345	725	1035	1036.76	3.01	-224	1060	1047	1036	1023	1012	1042	1018	407	310	500	720	1	1	81391457	846	19.60	1.16	12	0.00	53.00	892.00	1719	20230717	-39.56	997	20231020	4.21	1097	-5.29	20240111	1013	2.57	20240312	1719	-39.56	20230717	997	4.21	20231020	0.90	N	043910	500	406 억	2452640	N	N	0	N	N
82	20240416	160445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	-12	5	-1.15	574777014	556100	129.54	1040	1049	1025	1361	733	1047	1033.59	3.14	-99130	1063	1055	1041	1033	1019	1059	1037	407	314	500	730	1	1	81391457	842	19.53	1.16	12	0.68	53.00	892.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1013	2.17	20240312	1719	-39.79	20230717	997	3.81	20231020	0.91	N	043910	500	406 억	2557086	N	N	0	N	N
83	20240416	150441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1027	-20	5	-1.91	555708771	537606	125.24	1040	1049	1025	1361	733	1047	1033.67	3.14	-90624	1063	1055	1041	1033	1019	1059	1037	407	314	500	730	1	1	81391457	836	19.38	1.15	12	0.66	53.00	892.00	1719	20230717	-40.26	997	20231020	3.01	1097	-6.38	20240111	1013	1.38	20240312	1719	-40.26	20230717	997	3.01	20231020	0.91	N	043910	500	406 억	2557086	N	N	0	N	N
84	20240416	140441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	-18	5	-1.72	463105566	447461	104.24	1040	1049	1028	1361	733	1047	1034.96	3.14	-75580	1063	1055	1041	1033	1019	1059	1037	407	314	500	730	1	1	81391457	838	19.42	1.15	12	0.55	53.00	892.00	1719	20230717	-40.14	997	20231020	3.21	1097	-6.20	20240111	1013	1.58	20240312	1719	-40.14	20230717	997	3.21	20231020	0.91	N	043910	500	406 억	2557086	N	N	0	N	N
85	20240416	130443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	-15	5	-1.43	406247581	392237	91.37	1040	1049	1029	1361	733	1047	1035.72	3.14	-38088	1063	1055	1041	1033	1019	1059	1037	407	314	500	730	1	1	81391457	840	19.47	1.16	12	0.48	53.00	892.00	1719	20230717	-39.97	997	20231020	3.51	1097	-5.93	20240111	1013	1.88	20240312	1719	-39.97	20230717	997	3.51	20231020	0.91	N	043910	500	406 억	2557086	N	N	0	N	N
86	20240416	120444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1031	-16	5	-1.53	360037143	347366	80.92	1040	1049	1029	1361	733	1047	1036.48	3.14	-12409	1063	1055	1041	1033	1019	1059	1037	407	314	500	730	1	1	81391457	839	19.45	1.16	12	0.43	53.00	892.00	1719	20230717	-40.02	997	20231020	3.41	1097	-6.02	20240111	1013	1.78	20240312	1719	-40.02	20230717	997	3.41	20231020	0.91	N	043910	500	406 억	2557086	N	N	0	N	N
87	20240416	110442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	-15	5	-1.43	275253855	265149	61.77	1040	1049	1030	1361	733	1047	1038.11	3.14	15835	1063	1055	1041	1033	1019	1059	1037	407	314	500	730	1	1	81391457	840	19.47	1.16	12	0.33	53.00	892.00	1719	20230717	-39.97	997	20231020	3.51	1097	-5.93	20240111	1013	1.88	20240312	1719	-39.97	20230717	997	3.51	20231020	0.91	N	043910	500	406 억	2557086	N	N	0	N	N
88	20240416	100436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-4	5	-0.38	92953062	89109	20.76	1040	1049	1039	1361	733	1047	1043.14	3.14	22166	1063	1055	1041	1033	1019	1059	1037	407	314	500	730	1	1	81391457	849	19.68	1.17	12	0.11	53.00	892.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	0.91	N	043910	500	406 억	2557086	N	N	0	N	N
89	20240416	090437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	-2	5	-0.19	12737312	12257	2.86	1040	1045	1039	1361	733	1047	1039.19	3.14	8926	1063	1055	1041	1033	1019	1059	1037	407	314	500	730	1	1	81391457	851	19.72	1.17	12	0.02	53.00	892.00	1719	20230717	-39.21	997	20231020	4.81	1097	-4.74	20240111	1013	3.16	20240312	1719	-39.21	20230717	997	4.81	20231020	0.91	N	043910	500	406 억	2557086	N	N	0	N	N
90	20240415	160435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	8	2	0.77	443837475	429193	170.35	1039	1049	1027	1350	728	1039	1033.86	3.01	106189	1053	1045	1041	1033	1029	1044	1032	407	311	500	720	1	1	81391457	852	19.75	1.17	12	0.53	53.00	892.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	1013	3.36	20240312	1719	-39.09	20230717	997	5.02	20231020	0.93	N	043910	500	406 억	2450901	N	N	0	N	N
91	20240415	150440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	4	2	0.38	414379946	401017	159.17	1039	1045	1027	1350	728	1039	1033.32	3.01	95875	1053	1045	1041	1033	1029	1044	1032	407	311	500	720	1	1	81391457	849	19.68	1.17	12	0.49	53.00	892.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	0.93	N	043910	500	406 억	2450901	N	N	0	N	N
92	20240415	140434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	5	2	0.48	388292521	376014	149.25	1039	1045	1027	1350	728	1039	1032.65	3.01	100610	1053	1045	1041	1033	1029	1044	1032	407	311	500	720	1	1	81391457	850	19.70	1.17	12	0.46	53.00	892.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	1013	3.06	20240312	1719	-39.27	20230717	997	4.71	20231020	0.93	N	043910	500	406 억	2450901	N	N	0	N	N
93	20240415	130432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	-4	5	-0.38	353686021	342676	136.01	1039	1043	1027	1350	728	1039	1032.13	3.01	98678	1053	1045	1041	1033	1029	1044	1032	407	311	500	720	1	1	81391457	842	19.53	1.16	12	0.42	53.00	892.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1013	2.17	20240312	1719	-39.79	20230717	997	3.81	20231020	0.93	N	043910	500	406 억	2450901	N	N	0	N	N
94	20240415	120438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	-4	5	-0.38	333478438	323154	128.27	1039	1043	1027	1350	728	1039	1031.95	3.01	95709	1053	1045	1041	1033	1029	1044	1032	407	311	500	720	1	1	81391457	842	19.53	1.16	12	0.40	53.00	892.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1013	2.17	20240312	1719	-39.79	20230717	997	3.81	20231020	0.93	N	043910	500	406 억	2450901	N	N	0	N	N
95	20240415	110437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	-4	5	-0.38	302099846	292820	116.23	1039	1043	1027	1350	728	1039	1031.69	3.01	89879	1053	1045	1041	1033	1029	1044	1032	407	311	500	720	1	1	81391457	842	19.53	1.16	12	0.36	53.00	892.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1013	2.17	20240312	1719	-39.79	20230717	997	3.81	20231020	0.93	N	043910	500	406 억	2450901	N	N	0	N	N
96	20240415	100437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	-2	5	-0.19	270558666	262325	104.12	1039	1043	1027	1350	728	1039	1031.39	3.01	81726	1053	1045	1041	1033	1029	1044	1032	407	311	500	720	1	1	81391457	844	19.57	1.16	12	0.32	53.00	892.00	1719	20230717	-39.67	997	20231020	4.01	1097	-5.47	20240111	1013	2.37	20240312	1719	-39.67	20230717	997	4.01	20231020	0.93	N	043910	500	406 억	2450901	N	N	0	N	N
97	20240415	090438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	-2	5	-0.19	18677436	17974	7.13	1039	1043	1037	1350	728	1039	1039.14	3.01	-9448	1053	1045	1041	1033	1029	1044	1032	407	311	500	720	1	1	81391457	844	19.57	1.16	12	0.02	53.00	892.00	1719	20230717	-39.67	997	20231020	4.01	1097	-5.47	20240111	1013	2.37	20240312	1719	-39.67	20230717	997	4.01	20231020	0.93	N	043910	500	406 억	2450901	N	N	0	N	N
98	20240412	160436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	-5	5	-0.48	262179399	251871	121.14	1041	1049	1037	1357	731	1044	1040.93	3.01	4746	1059	1051	1044	1036	1029	1048	1033	407	313	500	730	1	1	81391457	846	19.60	1.16	12	0.31	53.00	892.00	1719	20230717	-39.56	997	20231020	4.21	1097	-5.29	20240111	1013	2.57	20240312	1719	-39.56	20230717	997	4.21	20231020	0.93	N	043910	500	406 억	2446155	N	N	0	N	N
99	20240412	150436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-1	5	-0.10	241448199	231923	111.54	1041	1049	1037	1357	731	1044	1041.07	3.01	2659	1059	1051	1044	1036	1029	1048	1033	407	313	500	730	1	1	81391457	849	19.68	1.17	12	0.28	53.00	892.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	0.93	N	043910	500	406 억	2446155	N	N	0	N	N
100	20240412	140435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	1	2	0.10	212813067	204443	98.33	1041	1049	1037	1357	731	1044	1040.94	3.01	-6241	1059	1051	1044	1036	1029	1048	1033	407	313	500	730	1	1	81391457	851	19.72	1.17	12	0.25	53.00	892.00	1719	20230717	-39.21	997	20231020	4.81	1097	-4.74	20240111	1013	3.16	20240312	1719	-39.21	20230717	997	4.81	20231020	0.93	N	043910	500	406 억	2446155	N	N	0	N	N
101	20240412	130431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-1	5	-0.10	199286676	191488	92.10	1041	1049	1037	1357	731	1044	1040.73	3.01	-7194	1059	1051	1044	1036	1029	1048	1033	407	313	500	730	1	1	81391457	849	19.68	1.17	12	0.24	53.00	892.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	0.93	N	043910	500	406 억	2446155	N	N	0	N	N
102	20240412	120435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	-2	5	-0.19	174887941	168075	80.84	1041	1049	1037	1357	731	1044	1040.54	3.01	-18481	1059	1051	1044	1036	1029	1048	1033	407	313	500	730	1	1	81391457	848	19.66	1.17	12	0.21	53.00	892.00	1719	20230717	-39.38	997	20231020	4.51	1097	-5.01	20240111	1013	2.86	20240312	1719	-39.38	20230717	997	4.51	20231020	0.93	N	043910	500	406 억	2446155	N	N	0	N	N
103	20240412	110431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	1	2	0.10	103275678	99190	47.71	1041	1049	1039	1357	731	1044	1041.19	3.01	-19210	1059	1051	1044	1036	1029	1048	1033	407	313	500	730	1	1	81391457	851	19.72	1.17	12	0.12	53.00	892.00	1719	20230717	-39.21	997	20231020	4.81	1097	-4.74	20240111	1013	3.16	20240312	1719	-39.21	20230717	997	4.81	20231020	0.93	N	043910	500	406 억	2446155	N	N	0	N	N
104	20240412	100433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-1	5	-0.10	48153367	46269	22.25	1041	1049	1039	1357	731	1044	1040.73	3.01	-22090	1059	1051	1044	1036	1029	1048	1033	407	313	500	730	1	1	81391457	849	19.68	1.17	12	0.06	53.00	892.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	0.93	N	043910	500	406 억	2446155	N	N	0	N	N
105	20240412	090433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1048	4	2	0.38	1440707	1382	0.66	1041	1049	1041	1357	731	1044	1042.48	3.01	548	1059	1051	1044	1036	1029	1048	1033	407	313	500	730	1	1	81391457	853	19.77	1.17	12	0.00	53.00	892.00	1719	20230717	-39.03	997	20231020	5.12	1097	-4.47	20240111	1013	3.46	20240312	1719	-39.03	20230717	997	5.12	20231020	0.93	N	043910	500	406 억	2446155	N	N	0	N	N
106	20240411	160429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	-3	5	-0.29	216273569	207717	109.30	1047	1052	1037	1361	733	1047	1041.19	3.02	-13152	1058	1052	1047	1041	1036	1055	1044	407	314	500	730	1	1	81391457	850	19.70	1.17	12	0.26	53.00	892.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	1013	3.06	20240312	1719	-39.27	20230717	997	4.71	20231020	0.94	N	043910	500	406 억	2461725	N	N	0	N	N
107	20240411	150436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-4	5	-0.38	191821376	184222	96.93	1047	1052	1037	1361	733	1047	1041.25	3.02	-12956	1058	1052	1047	1041	1036	1055	1044	407	314	500	730	1	1	81391457	849	19.68	1.17	12	0.23	53.00	892.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	0.94	N	043910	500	406 억	2461725	N	N	0	N	N
108	20240411	140434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	-2	5	-0.19	169440236	162754	85.64	1047	1052	1037	1361	733	1047	1041.08	3.02	-13796	1058	1052	1047	1041	1036	1055	1044	407	314	500	730	1	1	81391457	851	19.72	1.17	12	0.20	53.00	892.00	1719	20230717	-39.21	997	20231020	4.81	1097	-4.74	20240111	1013	3.16	20240312	1719	-39.21	20230717	997	4.81	20231020	0.94	N	043910	500	406 억	2461725	N	N	0	N	N
109	20240411	130426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-4	5	-0.38	156493314	150336	79.10	1047	1052	1037	1361	733	1047	1040.96	3.02	-14453	1058	1052	1047	1041	1036	1055	1044	407	314	500	730	1	1	81391457	849	19.68	1.17	12	0.18	53.00	892.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	0.94	N	043910	500	406 억	2461725	N	N	0	N	N
110	20240411	120433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-4	5	-0.38	131571609	126382	66.50	1047	1052	1037	1361	733	1047	1041.06	3.02	-9679	1058	1052	1047	1041	1036	1055	1044	407	314	500	730	1	1	81391457	849	19.68	1.17	12	0.16	53.00	892.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	0.94	N	043910	500	406 억	2461725	N	N	0	N	N
111	20240411	110429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	-6	5	-0.57	110990304	106627	56.10	1047	1052	1037	1361	733	1047	1040.92	3.02	-7673	1058	1052	1047	1041	1036	1055	1044	407	314	500	730	1	1	81391457	847	19.64	1.17	12	0.13	53.00	892.00	1719	20230717	-39.44	997	20231020	4.41	1097	-5.10	20240111	1013	2.76	20240312	1719	-39.44	20230717	997	4.41	20231020	0.94	N	043910	500	406 억	2461725	N	N	0	N	N
112	20240411	100434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	-2	5	-0.19	85827332	82447	43.38	1047	1052	1037	1361	733	1047	1041.00	3.02	-10579	1058	1052	1047	1041	1036	1055	1044	407	314	500	730	1	1	81391457	851	19.72	1.17	12	0.10	53.00	892.00	1719	20230717	-39.21	997	20231020	4.81	1097	-4.74	20240111	1013	3.16	20240312	1719	-39.21	20230717	997	4.81	20231020	0.94	N	043910	500	406 억	2461725	N	N	0	N	N
113	20240411	090431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	4	2	0.38	6838432	6533	3.44	1047	1052	1045	1361	733	1047	1046.75	3.02	-2684	1058	1052	1047	1041	1036	1055	1044	407	314	500	730	1	1	81391457	855	19.83	1.18	12	0.01	53.00	892.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1013	3.75	20240312	1719	-38.86	20230717	997	5.42	20231020	0.94	N	043910	500	406 억	2461725	N	N	0	N	N
114	20240409	160425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	0	3	0.00	199017700	190001	60.37	1042	1053	1042	1361	733	1047	1047.46	3.05	-23190	1073	1059	1051	1037	1029	1056	1034	407	314	500	730	1	1	81391457	852	19.75	1.17	12	0.23	53.00	892.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	1013	3.36	20240312	1719	-39.09	20230717	997	5.02	20231020	0.96	N	043910	500	406 억	2486029	N	N	0	N	N
115	20240409	150427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	4	2	0.38	191649572	182985	58.14	1042	1053	1042	1361	733	1047	1047.35	3.05	-22359	1073	1059	1051	1037	1029	1056	1034	407	314	500	730	1	1	81391457	855	19.83	1.18	12	0.22	53.00	892.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1013	3.75	20240312	1719	-38.86	20230717	997	5.42	20231020	0.96	N	043910	500	406 억	2486029	N	N	0	N	N
116	20240409	140430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	5	2	0.48	136646444	130424	41.44	1042	1053	1042	1361	733	1047	1047.71	3.05	-22179	1073	1059	1051	1037	1029	1056	1034	407	314	500	730	1	1	81391457	856	19.85	1.18	12	0.16	53.00	892.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1013	3.85	20240312	1719	-38.80	20230717	997	5.52	20231020	0.96	N	043910	500	406 억	2486029	N	N	0	N	N
117	20240409	130425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	3	2	0.29	117028631	111756	35.51	1042	1053	1042	1361	733	1047	1047.18	3.05	-15566	1073	1059	1051	1037	1029	1056	1034	407	314	500	730	1	1	81391457	855	19.81	1.18	12	0.14	53.00	892.00	1719	20230717	-38.92	997	20231020	5.32	1097	-4.28	20240111	1013	3.65	20240312	1719	-38.92	20230717	997	5.32	20231020	0.96	N	043910	500	406 억	2486029	N	N	0	N	N
118	20240409	120429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	0	3	0.00	105231596	100477	31.92	1042	1053	1042	1361	733	1047	1047.32	3.05	-12777	1073	1059	1051	1037	1029	1056	1034	407	314	500	730	1	1	81391457	852	19.75	1.17	12	0.12	53.00	892.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	1013	3.36	20240312	1719	-39.09	20230717	997	5.02	20231020	0.96	N	043910	500	406 억	2486029	N	N	0	N	N
119	20240409	110426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	0	3	0.00	78765910	75162	23.88	1042	1053	1042	1361	733	1047	1047.95	3.05	-13111	1073	1059	1051	1037	1029	1056	1034	407	314	500	730	1	1	81391457	852	19.75	1.17	12	0.09	53.00	892.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	1013	3.36	20240312	1719	-39.09	20230717	997	5.02	20231020	0.96	N	043910	500	406 억	2486029	N	N	0	N	N
120	20240409	100424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	3	2	0.29	42925156	40957	13.01	1042	1053	1042	1361	733	1047	1048.05	3.05	-3218	1073	1059	1051	1037	1029	1056	1034	407	314	500	730	1	1	81391457	855	19.81	1.18	12	0.05	53.00	892.00	1719	20230717	-38.92	997	20231020	5.32	1097	-4.28	20240111	1013	3.65	20240312	1719	-38.92	20230717	997	5.32	20231020	0.96	N	043910	500	406 억	2486029	N	N	0	N	N
121	20240409	090431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1046	-1	5	-0.10	6952305	6660	2.12	1042	1047	1042	1361	733	1047	1043.89	3.05	-54	1073	1059	1051	1037	1029	1056	1034	407	314	500	730	1	1	81391457	851	19.74	1.17	12	0.01	53.00	892.00	1719	20230717	-39.15	997	20231020	4.91	1097	-4.65	20240111	1013	3.26	20240312	1719	-39.15	20230717	997	4.91	20231020	0.96	N	043910	500	406 억	2486029	N	N	0	N	N
122	20240408	160421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	-11	5	-1.04	328670665	313520	85.02	1056	1065	1043	1375	741	1058	1048.32	3.13	-58453	1074	1065	1051	1042	1028	1070	1047	407	317	500	740	1	1	81391457	852	19.75	1.17	12	0.39	53.00	892.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	1013	3.36	20240312	1719	-39.09	20230717	997	5.02	20231020	0.99	N	043910	500	406 억	2544482	N	N	0	N	N
123	20240408	150427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	-13	5	-1.23	310489974	296162	80.31	1056	1065	1043	1375	741	1058	1048.38	3.13	-58152	1074	1065	1051	1042	1028	1070	1047	407	317	500	740	1	1	81391457	851	19.72	1.17	12	0.36	53.00	892.00	1719	20230717	-39.21	997	20231020	4.81	1097	-4.74	20240111	1013	3.16	20240312	1719	-39.21	20230717	997	4.81	20231020	0.99	N	043910	500	406 억	2544482	N	N	0	N	N
124	20240408	140428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	-9	5	-0.85	289228107	275832	74.80	1056	1065	1043	1375	741	1058	1048.57	3.13	-53536	1074	1065	1051	1042	1028	1070	1047	407	317	500	740	1	1	81391457	854	19.79	1.18	12	0.34	53.00	892.00	1719	20230717	-38.98	997	20231020	5.22	1097	-4.38	20240111	1013	3.55	20240312	1719	-38.98	20230717	997	5.22	20231020	0.99	N	043910	500	406 억	2544482	N	N	0	N	N
125	20240408	130425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	-14	5	-1.32	246981031	235463	63.85	1056	1065	1043	1375	741	1058	1048.92	3.13	-44178	1074	1065	1051	1042	1028	1070	1047	407	317	500	740	1	1	81391457	850	19.70	1.17	12	0.29	53.00	892.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	1013	3.06	20240312	1719	-39.27	20230717	997	4.71	20231020	0.99	N	043910	500	406 억	2544482	N	N	0	N	N
126	20240408	120428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1048	-10	5	-0.95	172609747	164357	44.57	1056	1065	1043	1375	741	1058	1050.21	3.13	-45383	1074	1065	1051	1042	1028	1070	1047	407	317	500	740	1	1	81391457	853	19.77	1.17	12	0.20	53.00	892.00	1719	20230717	-39.03	997	20231020	5.12	1097	-4.47	20240111	1013	3.46	20240312	1719	-39.03	20230717	997	5.12	20231020	0.99	N	043910	500	406 억	2544482	N	N	0	N	N
127	20240408	110428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-8	5	-0.76	108021471	102765	27.87	1056	1065	1043	1375	741	1058	1051.15	3.13	-23059	1074	1065	1051	1042	1028	1070	1047	407	317	500	740	1	1	81391457	855	19.81	1.18	12	0.13	53.00	892.00	1719	20230717	-38.92	997	20231020	5.32	1097	-4.28	20240111	1013	3.65	20240312	1719	-38.92	20230717	997	5.32	20231020	0.99	N	043910	500	406 억	2544482	N	N	0	N	N
128	20240408	100424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-7	5	-0.66	52669730	49960	13.55	1056	1065	1046	1375	741	1058	1054.24	3.13	-19076	1074	1065	1051	1042	1028	1070	1047	407	317	500	740	1	1	81391457	855	19.83	1.18	12	0.06	53.00	892.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1013	3.75	20240312	1719	-38.86	20230717	997	5.42	20231020	0.99	N	043910	500	406 억	2544482	N	N	0	N	N
129	20240408	090427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-8	5	-0.76	3078029	2924	0.79	1056	1056	1048	1375	741	1058	1052.68	3.13	-626	1074	1065	1051	1042	1028	1070	1047	407	317	500	740	1	1	81391457	855	19.81	1.18	12	0.00	53.00	892.00	1719	20230717	-38.92	997	20231020	5.32	1097	-4.28	20240111	1013	3.65	20240312	1719	-38.92	20230717	997	5.32	20231020	0.99	N	043910	500	406 억	2544482	N	N	0	N	N
130	20240405	160427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	11	2	1.05	384947505	367652	90.23	1045	1060	1037	1361	733	1047	1047.04	3.03	77167	1077	1061	1054	1038	1031	1058	1035	407	314	500	730	1	1	81391457	861	19.96	1.19	12	0.45	53.00	892.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1013	4.44	20240312	1719	-38.45	20230717	997	6.12	20231020	0.99	N	043910	500	406 억	2467315	N	N	0	N	N
131	20240405	150424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	9	2	0.86	361953309	345874	84.88	1045	1060	1037	1361	733	1047	1046.49	3.03	71275	1077	1061	1054	1038	1031	1058	1035	407	314	500	730	1	1	81391457	859	19.92	1.18	12	0.42	53.00	892.00	1719	20230717	-38.57	997	20231020	5.92	1097	-3.74	20240111	1013	4.24	20240312	1719	-38.57	20230717	997	5.92	20231020	0.99	N	043910	500	406 억	2467315	N	N	0	N	N
132	20240405	140423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	10	2	0.96	310015929	296747	72.83	1045	1058	1037	1361	733	1047	1044.71	3.03	38181	1077	1061	1054	1038	1031	1058	1035	407	314	500	730	1	1	81391457	860	19.94	1.18	12	0.36	53.00	892.00	1719	20230717	-38.51	997	20231020	6.02	1097	-3.65	20240111	1013	4.34	20240312	1719	-38.51	20230717	997	6.02	20231020	0.99	N	043910	500	406 억	2467315	N	N	0	N	N
133	20240405	130423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	5	2	0.48	274744507	263293	64.62	1045	1055	1037	1361	733	1047	1043.49	3.03	24971	1077	1061	1054	1038	1031	1058	1035	407	314	500	730	1	1	81391457	856	19.85	1.18	12	0.32	53.00	892.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1013	3.85	20240312	1719	-38.80	20230717	997	5.52	20231020	0.99	N	043910	500	406 억	2467315	N	N	0	N	N
134	20240405	120423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	-2	5	-0.19	227422155	218163	53.54	1045	1053	1037	1361	733	1047	1042.44	3.03	-2432	1077	1061	1054	1038	1031	1058	1035	407	314	500	730	1	1	81391457	851	19.72	1.17	12	0.27	53.00	892.00	1719	20230717	-39.21	997	20231020	4.81	1097	-4.74	20240111	1013	3.16	20240312	1719	-39.21	20230717	997	4.81	20231020	0.99	N	043910	500	406 억	2467315	N	N	0	N	N
135	20240405	110426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	-3	5	-0.29	182142531	174784	42.90	1045	1053	1037	1361	733	1047	1042.10	3.03	13789	1077	1061	1054	1038	1031	1058	1035	407	314	500	730	1	1	81391457	850	19.70	1.17	12	0.21	53.00	892.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	1013	3.06	20240312	1719	-39.27	20230717	997	4.71	20231020	0.99	N	043910	500	406 억	2467315	N	N	0	N	N
136	20240405	100353	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	-3	5	-0.29	64762793	61952	15.20	1045	1053	1041	1361	733	1047	1045.37	3.03	10763	1077	1061	1054	1038	1031	1058	1035	407	314	500	730	1	1	81391457	850	19.70	1.17	12	0.08	53.00	892.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	1013	3.06	20240312	1719	-39.27	20230717	997	4.71	20231020	0.99	N	043910	500	406 억	2467315	N	N	0	N	N
137	20240405	090420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	6	2	0.57	19226163	18366	4.51	1045	1053	1045	1361	733	1047	1046.83	3.03	3110	1077	1061	1054	1038	1031	1058	1035	407	314	500	730	1	1	81391457	857	19.87	1.18	12	0.02	53.00	892.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1013	3.95	20240312	1719	-38.74	20230717	997	5.62	20231020	0.99	N	043910	500	406 억	2467315	N	N	0	N	N
138	20240404	160419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	-15	5	-1.41	428995650	405615	71.36	1063	1070	1047	1380	744	1062	1057.66	3.16	-108714	1080	1071	1058	1049	1036	1075	1053	407	318	500	740	1	1	81391457	852	19.75	1.17	12	0.50	53.00	892.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	1013	3.36	20240312	1719	-39.09	20230717	997	5.02	20231020	0.99	N	043910	500	406 억	2576029	N	N	0	N	N
139	20240404	150418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-9	5	-0.85	395179196	373358	65.68	1063	1070	1048	1380	744	1062	1058.45	3.16	-96341	1080	1071	1058	1049	1036	1075	1053	407	318	500	740	1	1	81391457	857	19.87	1.18	12	0.46	53.00	892.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1013	3.95	20240312	1719	-38.74	20230717	997	5.62	20231020	0.99	N	043910	500	406 억	2576029	N	N	0	N	N
140	20240404	140419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	-3	5	-0.28	334266717	315432	55.49	1063	1070	1049	1380	744	1062	1059.71	3.16	-78773	1080	1071	1058	1049	1036	1075	1053	407	318	500	740	1	1	81391457	862	19.98	1.19	12	0.39	53.00	892.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1013	4.54	20240312	1719	-38.39	20230717	997	6.22	20231020	0.99	N	043910	500	406 억	2576029	N	N	0	N	N
141	20240404	130416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	-13	5	-1.22	307588294	290138	51.04	1063	1070	1049	1380	744	1062	1060.14	3.16	-73855	1080	1071	1058	1049	1036	1075	1053	407	318	500	740	1	1	81391457	854	19.79	1.18	12	0.36	53.00	892.00	1719	20230717	-38.98	997	20231020	5.22	1097	-4.38	20240111	1013	3.55	20240312	1719	-38.98	20230717	997	5.22	20231020	0.99	N	043910	500	406 억	2576029	N	N	0	N	N
142	20240404	120417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-4	5	-0.38	263026008	247724	43.58	1063	1070	1052	1380	744	1062	1061.77	3.16	-57144	1080	1071	1058	1049	1036	1075	1053	407	318	500	740	1	1	81391457	861	19.96	1.19	12	0.30	53.00	892.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1013	4.44	20240312	1719	-38.45	20230717	997	6.12	20231020	0.99	N	043910	500	406 억	2576029	N	N	0	N	N
143	20240404	110418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	4	2	0.38	219626788	206551	36.34	1063	1070	1055	1380	744	1062	1063.31	3.16	-40125	1080	1071	1058	1049	1036	1075	1053	407	318	500	740	1	1	81391457	868	20.11	1.20	12	0.25	53.00	892.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	1013	5.23	20240312	1719	-37.99	20230717	997	6.92	20231020	0.99	N	043910	500	406 억	2576029	N	N	0	N	N
144	20240404	100417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	2	2	0.19	154478505	145121	25.53	1063	1070	1056	1380	744	1062	1064.48	3.16	-30052	1080	1071	1058	1049	1036	1075	1053	407	318	500	740	1	1	81391457	866	20.08	1.19	12	0.18	53.00	892.00	1719	20230717	-38.10	997	20231020	6.72	1097	-3.01	20240111	1013	5.03	20240312	1719	-38.10	20230717	997	6.72	20231020	0.99	N	043910	500	406 억	2576029	N	N	0	N	N
145	20240404	090418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1070	8	2	0.75	28753994	26906	4.73	1063	1070	1063	1380	744	1062	1068.68	3.16	-19121	1080	1071	1058	1049	1036	1075	1053	407	318	500	740	1	1	81391457	871	20.19	1.20	12	0.03	53.00	892.00	1719	20230717	-37.75	997	20231020	7.32	1097	-2.46	20240111	1013	5.63	20240312	1719	-37.75	20230717	997	7.32	20231020	0.99	N	043910	500	406 억	2576029	N	N	0	N	N
146	20240403	160419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	4	2	0.38	595853071	564518	173.11	1058	1067	1045	1375	741	1058	1055.50	2.93	192348	1082	1069	1062	1049	1042	1066	1046	407	317	500	740	1	1	81391457	864	20.04	1.19	12	0.69	53.00	892.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1013	4.84	20240312	1719	-38.22	20230717	997	6.52	20231020	1.00	N	043910	500	406 억	2383662	N	N	3	N	N
147	20240403	150416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	1	2	0.09	506396056	480093	147.22	1058	1067	1045	1375	741	1058	1054.79	2.93	156872	1082	1069	1062	1049	1042	1066	1046	407	317	500	740	1	1	81391457	862	19.98	1.19	12	0.59	53.00	892.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1013	4.54	20240312	1719	-38.39	20230717	997	6.22	20231020	1.00	N	043910	500	406 억	2383662	N	N	3	N	N
148	20240403	140414	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	5	2	0.47	427687994	405893	124.47	1058	1067	1045	1375	741	1058	1053.70	2.93	125138	1082	1069	1062	1049	1042	1066	1046	407	317	500	740	1	1	81391457	865	20.06	1.19	12	0.50	53.00	892.00	1719	20230717	-38.16	997	20231020	6.62	1097	-3.10	20240111	1013	4.94	20240312	1719	-38.16	20230717	997	6.62	20231020	1.00	N	043910	500	406 억	2383662	N	N	3	N	N
149	20240403	130415	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	8	2	0.76	408112392	387506	118.83	1058	1067	1045	1375	741	1058	1053.18	2.93	119110	1082	1069	1062	1049	1042	1066	1046	407	317	500	740	1	1	81391457	868	20.11	1.20	12	0.48	53.00	892.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	1013	5.23	20240312	1719	-37.99	20230717	997	6.92	20231020	1.00	N	043910	500	406 억	2383662	N	N	3	N	N
150	20240403	120416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	4	2	0.38	366677280	348554	106.88	1058	1063	1045	1375	741	1058	1052.00	2.93	116768	1082	1069	1062	1049	1042	1066	1046	407	317	500	740	1	1	81391457	864	20.04	1.19	12	0.43	53.00	892.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1013	4.84	20240312	1719	-38.22	20230717	997	6.52	20231020	1.00	N	043910	500	406 억	2383662	N	N	3	N	N
151	20240403	110415	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	2	2	0.19	348475942	331385	101.62	1058	1063	1045	1375	741	1058	1051.57	2.93	115365	1082	1069	1062	1049	1042	1066	1046	407	317	500	740	1	1	81391457	863	20.00	1.19	12	0.41	53.00	892.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1013	4.64	20240312	1719	-38.34	20230717	997	6.32	20231020	1.00	N	043910	500	406 억	2383662	N	N	3	N	N
152	20240403	100416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	-2	5	-0.19	227487735	216559	66.41	1058	1058	1045	1375	741	1058	1050.47	2.93	102586	1082	1069	1062	1049	1042	1066	1046	407	317	500	740	1	1	81391457	859	19.92	1.18	12	0.27	53.00	892.00	1719	20230717	-38.57	997	20231020	5.92	1097	-3.74	20240111	1013	4.24	20240312	1719	-38.57	20230717	997	5.92	20231020	1.00	N	043910	500	406 억	2383662	N	N	3	N	N
153	20240403	090416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	-4	5	-0.38	8630793	8190	2.51	1058	1058	1050	1375	741	1058	1053.82	2.93	-2138	1082	1069	1062	1049	1042	1066	1046	407	317	500	740	1	1	81391457	858	19.89	1.18	12	0.01	53.00	892.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	1013	4.05	20240312	1719	-38.69	20230717	997	5.72	20231020	1.00	N	043910	500	406 억	2383662	N	N	3	N	N
154	20240402	160407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-12	5	-1.12	345856985	325916	69.49	1073	1075	1055	1391	749	1070	1061.19	3.02	-77507	1079	1074	1065	1060	1051	1077	1063	407	321	500	740	1	1	81391457	861	19.96	1.19	12	0.40	53.00	892.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1013	4.44	20240312	1719	-38.45	20230717	997	6.12	20231020	0.98	N	043910	500	406 억	2461138	N	N	3	N	N
155	20240402	150414	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-10	5	-0.93	332720063	313507	66.85	1073	1075	1055	1391	749	1070	1061.28	3.02	-76315	1079	1074	1065	1060	1051	1077	1063	407	321	500	740	1	1	81391457	863	20.00	1.19	12	0.39	53.00	892.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1013	4.64	20240312	1719	-38.34	20230717	997	6.32	20231020	0.98	N	043910	500	406 억	2461138	N	N	0	N	N
156	20240402	140416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	-6	5	-0.56	270420969	254661	54.30	1073	1075	1057	1391	749	1070	1061.89	3.02	-50756	1079	1074	1065	1060	1051	1077	1063	407	321	500	740	1	1	81391457	866	20.08	1.19	12	0.31	53.00	892.00	1719	20230717	-38.10	997	20231020	6.72	1097	-3.01	20240111	1013	5.03	20240312	1719	-38.10	20230717	997	6.72	20231020	0.98	N	043910	500	406 억	2461138	N	N	0	N	N
157	20240402	130410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-5	5	-0.47	252887944	238128	50.77	1073	1075	1057	1391	749	1070	1061.98	3.02	-45367	1079	1074	1065	1060	1051	1077	1063	407	321	500	740	1	1	81391457	867	20.09	1.19	12	0.29	53.00	892.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1013	5.13	20240312	1719	-38.05	20230717	997	6.82	20231020	0.98	N	043910	500	406 억	2461138	N	N	0	N	N
158	20240402	120409	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	-7	5	-0.65	212043233	199646	42.57	1073	1075	1057	1391	749	1070	1062.10	3.02	-38869	1079	1074	1065	1060	1051	1077	1063	407	321	500	740	1	1	81391457	865	20.06	1.19	12	0.25	53.00	892.00	1719	20230717	-38.16	997	20231020	6.62	1097	-3.10	20240111	1013	4.94	20240312	1719	-38.16	20230717	997	6.62	20231020	0.98	N	043910	500	406 억	2461138	N	N	0	N	N
159	20240402	110410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-5	5	-0.47	203962865	192042	40.95	1073	1075	1057	1391	749	1070	1062.07	3.02	-39520	1079	1074	1065	1060	1051	1077	1063	407	321	500	740	1	1	81391457	867	20.09	1.19	12	0.24	53.00	892.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1013	5.13	20240312	1719	-38.05	20230717	997	6.82	20231020	0.98	N	043910	500	406 억	2461138	N	N	0	N	N
160	20240402	100410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-5	5	-0.47	155046606	145945	31.12	1073	1075	1057	1391	749	1070	1062.36	3.02	-27441	1079	1074	1065	1060	1051	1077	1063	407	321	500	740	1	1	81391457	867	20.09	1.19	12	0.18	53.00	892.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1013	5.13	20240312	1719	-38.05	20230717	997	6.82	20231020	0.98	N	043910	500	406 억	2461138	N	N	0	N	N
161	20240402	090409	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	-1	5	-0.09	27724619	25912	5.53	1073	1075	1064	1391	749	1070	1069.95	3.02	-18886	1079	1074	1065	1060	1051	1077	1063	407	321	500	740	1	1	81391457	870	20.17	1.20	12	0.03	53.00	892.00	1719	20230717	-37.81	997	20231020	7.22	1097	-2.55	20240111	1013	5.53	20240312	1719	-37.81	20230717	997	7.22	20231020	0.98	N	043910	500	406 억	2461138	N	N	0	N	N
162	20240401	160408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1070	20	2	1.90	499035916	468742	169.50	1062	1070	1056	1365	735	1050	1064.68	2.94	70199	1070	1060	1054	1044	1038	1057	1041	407	315	500	730	1	1	81391457	871	20.19	1.20	12	0.58	53.00	892.00	1719	20230717	-37.75	997	20231020	7.32	1097	-2.46	20240111	1013	5.63	20240312	1719	-37.75	20230717	997	7.32	20231020	0.97	N	043910	500	406 억	2395128	N	N	0	N	N
163	20240401	150409	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	19	2	1.81	454268089	426882	154.36	1062	1069	1056	1365	735	1050	1064.21	2.94	57132	1070	1060	1054	1044	1038	1057	1041	407	315	500	730	1	1	81391457	870	20.17	1.20	12	0.52	53.00	892.00	1719	20230717	-37.81	997	20231020	7.22	1097	-2.55	20240111	1013	5.53	20240312	1719	-37.81	20230717	997	7.22	20231020	0.97	N	043910	500	406 억	2395128	N	N	0	N	N
164	20240401	140407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	19	2	1.81	394101922	370348	133.92	1062	1069	1056	1365	735	1050	1064.21	2.94	56108	1070	1060	1054	1044	1038	1057	1041	407	315	500	730	1	1	81391457	870	20.17	1.20	12	0.46	53.00	892.00	1719	20230717	-37.81	997	20231020	7.22	1097	-2.55	20240111	1013	5.53	20240312	1719	-37.81	20230717	997	7.22	20231020	0.97	N	043910	500	406 억	2395128	N	N	0	N	N
165	20240401	130408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	19	2	1.81	373259577	350832	126.86	1062	1069	1056	1365	735	1050	1064.00	2.94	50918	1070	1060	1054	1044	1038	1057	1041	407	315	500	730	1	1	81391457	870	20.17	1.20	12	0.43	53.00	892.00	1719	20230717	-37.81	997	20231020	7.22	1097	-2.55	20240111	1013	5.53	20240312	1719	-37.81	20230717	997	7.22	20231020	0.97	N	043910	500	406 억	2395128	N	N	0	N	N
166	20240401	120410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	14	2	1.33	289753703	272562	98.56	1062	1068	1056	1365	735	1050	1063.16	2.94	8417	1070	1060	1054	1044	1038	1057	1041	407	315	500	730	1	1	81391457	866	20.08	1.19	12	0.33	53.00	892.00	1719	20230717	-38.10	997	20231020	6.72	1097	-3.01	20240111	1013	5.03	20240312	1719	-38.10	20230717	997	6.72	20231020	0.97	N	043910	500	406 억	2395128	N	N	0	N	N
167	20240401	110408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	10	2	0.95	271176243	255099	92.24	1062	1068	1056	1365	735	1050	1063.12	2.94	10643	1070	1060	1054	1044	1038	1057	1041	407	315	500	730	1	1	81391457	863	20.00	1.19	12	0.31	53.00	892.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1013	4.64	20240312	1719	-38.34	20230717	997	6.32	20231020	0.97	N	043910	500	406 억	2395128	N	N	0	N	N
168	20240401	100407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	18	2	1.71	204584542	192321	69.54	1062	1068	1056	1365	735	1050	1063.90	2.94	2283	1070	1060	1054	1044	1038	1057	1041	407	315	500	730	1	1	81391457	869	20.15	1.20	12	0.24	53.00	892.00	1719	20230717	-37.87	997	20231020	7.12	1097	-2.64	20240111	1013	5.43	20240312	1719	-37.87	20230717	997	7.12	20231020	0.97	N	043910	500	406 억	2395128	N	N	0	N	N
169	20240401	090407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	16	2	1.52	82947256	78062	28.23	1062	1066	1056	1365	735	1050	1062.88	2.94	-44431	1070	1060	1054	1044	1038	1057	1041	407	315	500	730	1	1	81391457	868	20.11	1.20	12	0.10	53.00	892.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	1013	5.23	20240312	1719	-37.99	20230717	997	6.92	20231020	0.97	N	043910	500	406 억	2395128	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History