KissMeData/043910/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 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	20240329	160500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-3	5	-0.28	288732480	272799	99.95	1059	1064	1048	1368	738	1053	1058.41	2.95	-3836	1068	1060	1056	1048	1044	1058	1046	407	315	500	750	1	1	81391457	855	19.81	1.18	12	0.34	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	0.98	N	043910	500	406 억	2401012	N	N	0	N	N
3	20240329	150501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-1	5	-0.09	264012588	249256	91.33	1059	1064	1052	1368	738	1053	1059.20	2.95	-5299	1068	1060	1056	1048	1044	1058	1046	407	315	500	750	1	1	81391457	856	19.85	1.18	12	0.31	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	0.98	N	043910	500	406 억	2401012	N	N	0	N	N
4	20240329	140455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	8	2	0.76	216891994	204553	74.95	1059	1064	1054	1368	738	1053	1060.32	2.95	-3254	1068	1060	1056	1048	1044	1058	1046	407	315	500	750	1	1	81391457	864	20.02	1.19	12	0.25	53.00	892.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1013	4.74	20240312	1719	-38.28	20230717	997	6.42	20231020	0.98	N	043910	500	406 억	2401012	N	N	0	N	N
5	20240329	130452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	10	2	0.95	183976673	173454	63.55	1059	1064	1054	1368	738	1053	1060.67	2.95	-4618	1068	1060	1056	1048	1044	1058	1046	407	315	500	750	1	1	81391457	865	20.06	1.19	12	0.21	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	2401012	N	N	0	N	N
6	20240329	120457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	10	2	0.95	164220985	154821	56.73	1059	1064	1054	1368	738	1053	1060.72	2.95	977	1068	1060	1056	1048	1044	1058	1046	407	315	500	750	1	1	81391457	865	20.06	1.19	12	0.19	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	2401012	N	N	0	N	N
7	20240329	110449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	9	2	0.85	106132773	100157	36.70	1059	1063	1054	1368	738	1053	1059.66	2.95	2175	1068	1060	1056	1048	1044	1058	1046	407	315	500	750	1	1	81391457	864	20.04	1.19	12	0.12	53.00	892.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1013	4.84	20240312	1719	-38.22	20230717	997	6.52	20231020	0.98	N	043910	500	406 억	2401012	N	N	0	N	N
8	20240329	100452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	5	2	0.47	66034840	62345	22.84	1059	1063	1054	1368	738	1053	1059.18	2.95	-920	1068	1060	1056	1048	1044	1058	1046	407	315	500	750	1	1	81391457	861	19.96	1.19	12	0.08	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	2401012	N	N	0	N	N
9	20240329	090449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	8	2	0.76	2513854	2376	0.87	1059	1062	1056	1368	738	1053	1058.02	2.95	1101	1068	1060	1056	1048	1044	1058	1046	407	315	500	750	1	1	81391457	864	20.02	1.19	12	0.00	53.00	892.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1013	4.74	20240312	1719	-38.28	20230717	997	6.42	20231020	0.98	N	043910	500	406 억	2401012	N	N	0	N	N
10	20240328	160454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-4	5	-0.38	286194219	271134	77.27	1063	1064	1052	1374	740	1057	1055.55	2.93	18540	1075	1066	1059	1050	1043	1070	1054	407	317	500	760	1	1	81391457	857	19.87	1.18	12	0.33	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	0.97	N	043910	500	406 억	2383380	N	N	0	N	N
11	20240328	150455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	-3	5	-0.28	258680812	245046	69.83	1063	1064	1052	1374	740	1057	1055.64	2.93	18800	1075	1066	1059	1050	1043	1070	1054	407	317	500	760	1	1	81391457	858	19.89	1.18	12	0.30	53.00	892.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	1013	4.05	20240312	1719	-38.69	20230717	997	5.72	20231020	0.97	N	043910	500	406 억	2383380	N	N	0	N	N
12	20240328	140448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	2	2	0.19	235802289	223378	63.66	1063	1064	1052	1374	740	1057	1055.62	2.93	16440	1075	1066	1059	1050	1043	1070	1054	407	317	500	760	1	1	81391457	862	19.98	1.19	12	0.27	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	0.97	N	043910	500	406 억	2383380	N	N	0	N	N
13	20240328	130447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	0	3	0.00	192302557	182269	51.94	1063	1064	1052	1374	740	1057	1055.05	2.93	16672	1075	1066	1059	1050	1043	1070	1054	407	317	500	760	1	1	81391457	860	19.94	1.18	12	0.22	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	0.97	N	043910	500	406 억	2383380	N	N	0	N	N
14	20240328	120451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	1	2	0.09	174705564	165600	47.19	1063	1064	1052	1374	740	1057	1054.99	2.93	14092	1075	1066	1059	1050	1043	1070	1054	407	317	500	760	1	1	81391457	861	19.96	1.19	12	0.20	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	0.97	N	043910	500	406 억	2383380	N	N	0	N	N
15	20240328	110449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	-1	5	-0.09	136960602	129879	37.01	1063	1064	1052	1374	740	1057	1054.52	2.93	1407	1075	1066	1059	1050	1043	1070	1054	407	317	500	760	1	1	81391457	859	19.92	1.18	12	0.16	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	0.97	N	043910	500	406 억	2383380	N	N	0	N	N
16	20240328	100450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	-1	5	-0.09	57252532	54206	15.45	1063	1064	1054	1374	740	1057	1056.20	2.93	-752	1075	1066	1059	1050	1043	1070	1054	407	317	500	760	1	1	81391457	859	19.92	1.18	12	0.07	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	0.97	N	043910	500	406 억	2383380	N	N	0	N	N
17	20240328	090458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	-1	5	-0.09	4453322	4204	1.20	1063	1064	1056	1374	740	1057	1059.31	2.93	-501	1075	1066	1059	1050	1043	1070	1054	407	317	500	760	1	1	81391457	859	19.92	1.18	12	0.01	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	0.97	N	043910	500	406 억	2383380	N	N	0	N	N
18	20240327	160455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	-2	5	-0.19	372229423	350659	91.89	1052	1068	1052	1376	742	1059	1061.52	2.82	86399	1069	1064	1058	1053	1047	1066	1055	407	317	500	760	1	1	81391457	860	19.94	1.18	12	0.43	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	2297022	N	N	0	N	N
19	20240327	150457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	1	2	0.09	348255367	327991	85.95	1052	1068	1052	1376	742	1059	1061.78	2.82	83206	1069	1064	1058	1053	1047	1066	1055	407	317	500	760	1	1	81391457	863	20.00	1.19	12	0.40	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	0.99	N	043910	500	406 억	2297022	N	N	0	N	N
20	20240327	140459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	1	2	0.09	310308375	292215	76.58	1052	1068	1052	1376	742	1059	1061.92	2.82	84336	1069	1064	1058	1053	1047	1066	1055	407	317	500	760	1	1	81391457	863	20.00	1.19	12	0.36	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	0.99	N	043910	500	406 억	2297022	N	N	0	N	N
21	20240327	130458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	6	2	0.57	253718803	238838	62.59	1052	1068	1052	1376	742	1059	1062.31	2.82	82238	1069	1064	1058	1053	1047	1066	1055	407	317	500	760	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	0.99	N	043910	500	406 억	2297022	N	N	0	N	N
22	20240327	120458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	3	2	0.28	169805106	160003	41.93	1052	1067	1052	1376	742	1059	1061.26	2.82	49797	1069	1064	1058	1053	1047	1066	1055	407	317	500	760	1	1	81391457	864	20.04	1.19	12	0.20	53.00	892.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1013	4.84	20240312	1719	-38.22	20230717	997	6.52	20231020	0.99	N	043910	500	406 억	2297022	N	N	0	N	N
23	20240327	110456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	4	2	0.38	147223381	138710	36.35	1052	1067	1052	1376	742	1059	1061.38	2.82	47696	1069	1064	1058	1053	1047	1066	1055	407	317	500	760	1	1	81391457	865	20.06	1.19	12	0.17	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	0.99	N	043910	500	406 억	2297022	N	N	0	N	N
24	20240327	100452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	4	2	0.38	101600190	95690	25.08	1052	1067	1052	1376	742	1059	1061.76	2.82	32929	1069	1064	1058	1053	1047	1066	1055	407	317	500	760	1	1	81391457	865	20.06	1.19	12	0.12	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	0.99	N	043910	500	406 억	2297022	N	N	0	N	N
25	20240327	090458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	2	2	0.19	9447528	8966	2.35	1052	1061	1052	1376	742	1059	1053.71	2.82	1068	1069	1064	1058	1053	1047	1066	1055	407	317	500	760	1	1	81391457	864	20.02	1.19	12	0.01	53.00	892.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1013	4.74	20240312	1719	-38.28	20230717	997	6.42	20231020	0.99	N	043910	500	406 억	2297022	N	N	0	N	N
26	20240326	160416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	3	2	0.28	402092834	380500	177.48	1056	1063	1052	1372	740	1056	1056.75	2.69	106427	1067	1061	1052	1046	1037	1064	1049	407	316	500	760	1	1	81391457	862	19.98	1.19	12	0.47	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	2190675	N	N	1	N	N
27	20240326	150450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	1	2	0.09	380913866	360471	168.14	1056	1063	1052	1372	740	1056	1056.71	2.69	102843	1067	1061	1052	1046	1037	1064	1049	407	316	500	760	1	1	81391457	860	19.94	1.18	12	0.44	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	1.00	N	043910	500	406 억	2190675	N	N	1	N	N
28	20240326	140448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	4	2	0.38	302857562	286623	133.69	1056	1063	1052	1372	740	1056	1056.64	2.69	84732	1067	1061	1052	1046	1037	1064	1049	407	316	500	760	1	1	81391457	863	20.00	1.19	12	0.35	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	2190675	N	N	1	N	N
29	20240326	130446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	4	2	0.38	264202025	250156	116.68	1056	1061	1052	1372	740	1056	1056.15	2.69	59022	1067	1061	1052	1046	1037	1064	1049	407	316	500	760	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	1.00	N	043910	500	406 억	2190675	N	N	1	N	N
30	20240326	120449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-1	5	-0.09	121578944	115131	53.70	1056	1061	1052	1372	740	1056	1056.01	2.69	4047	1067	1061	1052	1046	1037	1064	1049	407	316	500	760	1	1	81391457	859	19.91	1.18	12	0.14	53.00	892.00	1719	20230717	-38.63	997	20231020	5.82	1097	-3.83	20240111	1013	4.15	20240312	1719	-38.63	20230717	997	5.82	20231020	1.00	N	043910	500	406 억	2190675	N	N	1	N	N
31	20240326	110443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-1	5	-0.09	65270129	61835	28.84	1056	1061	1052	1372	740	1056	1055.55	2.69	3525	1067	1061	1052	1046	1037	1064	1049	407	316	500	760	1	1	81391457	859	19.91	1.18	12	0.08	53.00	892.00	1719	20230717	-38.63	997	20231020	5.82	1097	-3.83	20240111	1013	4.15	20240312	1719	-38.63	20230717	997	5.82	20231020	1.00	N	043910	500	406 억	2190675	N	N	1	N	N
32	20240326	100451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	0	3	0.00	42897146	40613	18.94	1056	1061	1052	1372	740	1056	1056.24	2.69	2492	1067	1061	1052	1046	1037	1064	1049	407	316	500	760	1	1	81391457	859	19.92	1.18	12	0.05	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	2190675	N	N	1	N	N
33	20240326	090448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	3	2	0.28	10931048	10341	4.82	1056	1061	1053	1372	740	1056	1057.10	2.69	-654	1067	1061	1052	1046	1037	1064	1049	407	316	500	760	1	1	81391457	862	19.98	1.19	12	0.01	53.00	892.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1013	4.54	20240312	1719	-38.39	20230717	997	6.22	20231020	1.00	N	043910	500	406 억	2190675	N	N	1	N	N
34	20240325	160503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	3	2	0.28	215765520	205220	82.16	1043	1058	1043	1368	738	1053	1051.39	2.68	8142	1064	1058	1050	1044	1036	1061	1047	407	315	500	750	1	1	81391457	859	19.92	1.18	12	0.25	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	2182533	N	N	1	N	N
35	20240325	150507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	1	2	0.09	169185265	161024	64.46	1043	1058	1043	1368	738	1053	1050.68	2.68	6060	1064	1058	1050	1044	1036	1061	1047	407	315	500	750	1	1	81391457	858	19.89	1.18	12	0.20	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	2182533	N	N	1	N	N
36	20240325	140505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	-4	5	-0.38	121899458	116065	46.47	1043	1058	1043	1368	738	1053	1050.27	2.68	11194	1064	1058	1050	1044	1036	1061	1047	407	315	500	750	1	1	81391457	854	19.79	1.18	12	0.14	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	1.00	N	043910	500	406 억	2182533	N	N	1	N	N
37	20240325	130506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-2	5	-0.19	117826768	112187	44.91	1043	1058	1043	1368	738	1053	1050.27	2.68	11755	1064	1058	1050	1044	1036	1061	1047	407	315	500	750	1	1	81391457	855	19.83	1.18	12	0.14	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	1.00	N	043910	500	406 억	2182533	N	N	1	N	N
38	20240325	120510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-2	5	-0.19	85481493	81323	32.56	1043	1058	1043	1368	738	1053	1051.14	2.68	8281	1064	1058	1050	1044	1036	1061	1047	407	315	500	750	1	1	81391457	855	19.83	1.18	12	0.10	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	1.00	N	043910	500	406 억	2182533	N	N	1	N	N
39	20240325	110506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	1	2	0.09	75547885	71872	28.77	1043	1058	1043	1368	738	1053	1051.14	2.68	7958	1064	1058	1050	1044	1036	1061	1047	407	315	500	750	1	1	81391457	858	19.89	1.18	12	0.09	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	2182533	N	N	1	N	N
40	20240325	100506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	37911378	36110	14.46	1043	1058	1043	1368	738	1053	1049.89	2.68	9986	1064	1058	1050	1044	1036	1061	1047	407	315	500	750	1	1	81391457	857	19.87	1.18	12	0.04	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	1.00	N	043910	500	406 억	2182533	N	N	1	N	N
41	20240325	090507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	5	2	0.47	13217008	12588	5.04	1043	1058	1043	1368	738	1053	1049.97	2.68	9961	1064	1058	1050	1044	1036	1061	1047	407	315	500	750	1	1	81391457	861	19.96	1.19	12	0.02	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	1.00	N	043910	500	406 억	2182533	N	N	1	N	N
42	20240322	160506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	2	2	0.19	258643403	246353	113.73	1047	1056	1042	1366	736	1051	1049.89	2.64	37092	1072	1061	1049	1038	1026	1067	1044	407	315	500	750	1	1	81391457	857	19.87	1.18	12	0.30	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	2145012	N	N	1	N	N
43	20240322	150508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	3	2	0.29	241700186	230286	106.31	1047	1056	1042	1366	736	1051	1049.57	2.64	35725	1072	1061	1049	1038	1026	1067	1044	407	315	500	750	1	1	81391457	858	19.89	1.18	12	0.28	53.00	892.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	1013	4.05	20240312	1719	-38.69	20230717	997	5.72	20231020	0.99	N	043910	500	406 억	2145012	N	N	0	N	N
44	20240322	140503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	0	3	0.00	192164301	183211	84.58	1047	1055	1042	1366	736	1051	1048.87	2.64	34063	1072	1061	1049	1038	1026	1067	1044	407	315	500	750	1	1	81391457	855	19.83	1.18	12	0.23	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	2145012	N	N	0	N	N
45	20240322	130506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	0	3	0.00	147720671	140909	65.05	1047	1055	1042	1366	736	1051	1048.34	2.64	28780	1072	1061	1049	1038	1026	1067	1044	407	315	500	750	1	1	81391457	855	19.83	1.18	12	0.17	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	2145012	N	N	0	N	N
46	20240322	120500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-1	5	-0.10	120990034	115462	53.30	1047	1055	1042	1366	736	1051	1047.88	2.64	25749	1072	1061	1049	1038	1026	1067	1044	407	315	500	750	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	0.99	N	043910	500	406 억	2145012	N	N	0	N	N
47	20240322	110507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	0	3	0.00	101871029	97254	44.90	1047	1055	1042	1366	736	1051	1047.47	2.64	23327	1072	1061	1049	1038	1026	1067	1044	407	315	500	750	1	1	81391457	855	19.83	1.18	12	0.12	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	2145012	N	N	0	N	N
48	20240322	100502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-1	5	-0.10	62702770	59926	27.67	1047	1055	1042	1366	736	1051	1046.34	2.64	7399	1072	1061	1049	1038	1026	1067	1044	407	315	500	750	1	1	81391457	855	19.81	1.18	12	0.07	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	2145012	N	N	0	N	N
49	20240322	090501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-1	5	-0.10	1676851	1601	0.74	1047	1050	1047	1366	736	1051	1047.38	2.64	491	1072	1061	1049	1038	1026	1067	1044	407	315	500	750	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	2145012	N	N	0	N	N
50	20240321	160501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	10	2	0.96	225659426	215171	94.41	1046	1060	1037	1353	729	1041	1048.74	2.62	15597	1054	1047	1042	1035	1030	1051	1039	407	312	500	740	1	1	81391457	855	19.83	1.18	12	0.26	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	0.98	N	043910	500	406 억	2129725	N	N	0	N	N
51	20240321	150502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	9	2	0.86	206357144	196772	86.34	1046	1060	1037	1353	729	1041	1048.71	2.62	12586	1054	1047	1042	1035	1030	1051	1039	407	312	500	740	1	1	81391457	855	19.81	1.18	12	0.24	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	0.98	N	043910	500	406 억	2129725	N	N	0	N	N
52	20240321	140502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	8	2	0.77	190662639	181800	79.77	1046	1060	1037	1353	729	1041	1048.75	2.62	9209	1054	1047	1042	1035	1030	1051	1039	407	312	500	740	1	1	81391457	854	19.79	1.18	12	0.22	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	0.98	N	043910	500	406 억	2129725	N	N	0	N	N
53	20240321	130457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	8	2	0.77	175666612	167485	73.49	1046	1060	1037	1353	729	1041	1048.85	2.62	8614	1054	1047	1042	1035	1030	1051	1039	407	312	500	740	1	1	81391457	854	19.79	1.18	12	0.21	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	0.98	N	043910	500	406 억	2129725	N	N	0	N	N
54	20240321	120502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	8	2	0.77	152873122	145745	63.95	1046	1060	1037	1353	729	1041	1048.91	2.62	8139	1054	1047	1042	1035	1030	1051	1039	407	312	500	740	1	1	81391457	854	19.79	1.18	12	0.18	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	0.98	N	043910	500	406 억	2129725	N	N	0	N	N
55	20240321	110502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	10	2	0.96	127946130	122052	53.55	1046	1060	1037	1353	729	1041	1048.29	2.62	8320	1054	1047	1042	1035	1030	1051	1039	407	312	500	740	1	1	81391457	855	19.83	1.18	12	0.15	53.00	892.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1013	3.75	20240312	1719	-38.86	20230717	997	5.42	20231020	0.98	N	043910	500	406 억	2129725	N	N	0	N	N
56	20240321	100503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	8	2	0.77	94982623	90582	39.75	1046	1060	1037	1353	729	1041	1048.58	2.62	8211	1054	1047	1042	1035	1030	1051	1039	407	312	500	740	1	1	81391457	854	19.79	1.18	12	0.11	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	0.98	N	043910	500	406 억	2129725	N	N	0	N	N
57	20240321	090504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	4	2	0.38	12096617	11604	5.09	1046	1046	1037	1353	729	1041	1042.45	2.62	6631	1054	1047	1042	1035	1030	1051	1039	407	312	500	740	1	1	81391457	851	19.72	1.17	12	0.01	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	0.98	N	043910	500	406 억	2129725	N	N	0	N	N
58	20240320	160458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	0	3	0.00	236127849	226634	24.88	1038	1049	1037	1353	729	1041	1041.89	2.63	-12492	1105	1072	1054	1021	1003	1089	1038	407	312	500	740	1	1	81391457	847	19.64	1.17	12	0.28	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	0.98	N	043910	500	406 억	2141745	N	N	0	N	N
59	20240320	150458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	1	2	0.10	223033664	214072	23.50	1038	1049	1037	1353	729	1041	1041.86	2.63	-9480	1105	1072	1054	1021	1003	1089	1038	407	312	500	740	1	1	81391457	848	19.66	1.17	12	0.26	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	0.98	N	043910	500	406 억	2141745	N	N	0	N	N
60	20240320	140503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	0	3	0.00	189331144	181741	19.95	1038	1049	1037	1353	729	1041	1041.76	2.63	-2480	1105	1072	1054	1021	1003	1089	1038	407	312	500	740	1	1	81391457	847	19.64	1.17	12	0.22	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	0.98	N	043910	500	406 억	2141745	N	N	0	N	N
61	20240320	130505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	2	2	0.19	175112339	168091	18.45	1038	1049	1037	1353	729	1041	1041.77	2.63	-3983	1105	1072	1054	1021	1003	1089	1038	407	312	500	740	1	1	81391457	849	19.68	1.17	12	0.21	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	0.98	N	043910	500	406 억	2141745	N	N	0	N	N
62	20240320	120501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	-1	5	-0.10	158456252	152089	16.69	1038	1049	1037	1353	729	1041	1041.87	2.63	-3064	1105	1072	1054	1021	1003	1089	1038	407	312	500	740	1	1	81391457	846	19.62	1.17	12	0.19	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	0.98	N	043910	500	406 억	2141745	N	N	0	N	N
63	20240320	110501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	1	2	0.10	109341767	104826	11.51	1038	1049	1037	1353	729	1041	1043.08	2.63	-3005	1105	1072	1054	1021	1003	1089	1038	407	312	500	740	1	1	81391457	848	19.66	1.17	12	0.13	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	0.98	N	043910	500	406 억	2141745	N	N	0	N	N
64	20240320	100458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	8	2	0.77	77083268	73910	8.11	1038	1049	1037	1353	729	1041	1042.93	2.63	5010	1105	1072	1054	1021	1003	1089	1038	407	312	500	740	1	1	81391457	854	19.79	1.18	12	0.09	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	0.98	N	043910	500	406 억	2141745	N	N	0	N	N
65	20240320	090457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	0	3	0.00	8331258	8023	0.88	1038	1045	1037	1353	729	1041	1038.42	2.63	222	1105	1072	1054	1021	1003	1089	1038	407	312	500	740	1	1	81391457	847	19.64	1.17	12	0.01	53.00	892.00	1719	20230717	-39.44	997	20231020	4.41	1097	-5.10	20240111	1013	2.76	20240312	1719	-39.44	20230717	997	4.41	20231020	0.98	N	043910	500	406 억	2141745	N	N	0	N	N
66	20240319	160452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	-1	5	-0.10	955968705	908301	210.34	1038	1087	1036	1354	730	1042	1052.48	2.65	-8150	1058	1050	1042	1034	1026	1054	1038	407	312	500	750	1	1	81391457	847	19.64	1.17	12	1.12	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	0.99	N	043910	500	406 억	2159695	N	N	0	N	N
67	20240319	150459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	1	2	0.10	905094180	859434	199.02	1038	1087	1036	1354	730	1042	1053.13	2.65	-27034	1058	1050	1042	1034	1026	1054	1038	407	312	500	750	1	1	81391457	849	19.68	1.17	12	1.06	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	0.99	N	043910	500	406 억	2159695	N	N	0	N	N
68	20240319	140459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	-2	5	-0.19	157979045	152022	35.20	1038	1045	1036	1354	730	1042	1039.19	2.65	-7881	1058	1050	1042	1034	1026	1054	1038	407	312	500	750	1	1	81391457	846	19.62	1.17	12	0.19	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	0.99	N	043910	500	406 억	2159695	N	N	0	N	N
69	20240319	130432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	-3	5	-0.29	138781539	133537	30.92	1038	1045	1036	1354	730	1042	1039.27	2.65	-7669	1058	1050	1042	1034	1026	1054	1038	407	312	500	750	1	1	81391457	846	19.60	1.16	12	0.16	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	0.99	N	043910	500	406 억	2159695	N	N	0	N	N
70	20240319	120458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	-3	5	-0.29	107683325	103585	23.99	1038	1045	1037	1354	730	1042	1039.56	2.65	1070	1058	1050	1042	1034	1026	1054	1038	407	312	500	750	1	1	81391457	846	19.60	1.16	12	0.13	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	0.99	N	043910	500	406 억	2159695	N	N	0	N	N
71	20240319	110457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	3	2	0.29	91200472	87733	20.32	1038	1045	1037	1354	730	1042	1039.52	2.65	2573	1058	1050	1042	1034	1026	1054	1038	407	312	500	750	1	1	81391457	851	19.72	1.17	12	0.11	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	2159695	N	N	0	N	N
72	20240319	100458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	0	3	0.00	58495729	56321	13.04	1038	1044	1037	1354	730	1042	1038.61	2.65	-1162	1058	1050	1042	1034	1026	1054	1038	407	312	500	750	1	1	81391457	848	19.66	1.17	12	0.07	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	0.99	N	043910	500	406 억	2159695	N	N	0	N	N
73	20240319	090457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	-3	5	-0.29	3998790	3852	0.89	1038	1044	1038	1354	730	1042	1038.11	2.65	-494	1058	1050	1042	1034	1026	1054	1038	407	312	500	750	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	0.99	N	043910	500	406 억	2159695	N	N	0	N	N
74	20240318	160455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	3	2	0.29	450735072	431759	157.00	1039	1050	1034	1350	728	1039	1043.95	2.82	-147593	1069	1053	1042	1026	1015	1062	1035	407	311	500	740	1	1	81391457	848	19.66	1.17	12	0.53	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	1.00	N	043910	500	406 억	2295527	N	N	0	N	N
75	20240318	150457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	1	2	0.10	440101822	421548	153.29	1039	1050	1034	1350	728	1039	1044.01	2.82	-147105	1069	1053	1042	1026	1015	1062	1035	407	311	500	740	1	1	81391457	846	19.62	1.17	12	0.52	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	1.00	N	043910	500	406 억	2295527	N	N	0	N	N
76	20240318	140455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	6	2	0.58	407365412	390130	141.86	1039	1050	1034	1350	728	1039	1044.18	2.82	-142339	1069	1053	1042	1026	1015	1062	1035	407	311	500	740	1	1	81391457	851	19.72	1.17	12	0.48	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	1.00	N	043910	500	406 억	2295527	N	N	0	N	N
77	20240318	130455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	6	2	0.58	354463473	339454	123.44	1039	1050	1034	1350	728	1039	1044.22	2.82	-142556	1069	1053	1042	1026	1015	1062	1035	407	311	500	740	1	1	81391457	851	19.72	1.17	12	0.42	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	1.00	N	043910	500	406 억	2295527	N	N	0	N	N
78	20240318	120453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	8	2	0.77	339778939	325410	118.33	1039	1050	1034	1350	728	1039	1044.16	2.82	-139165	1069	1053	1042	1026	1015	1062	1035	407	311	500	740	1	1	81391457	852	19.75	1.17	12	0.40	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	1.00	N	043910	500	406 억	2295527	N	N	0	N	N
79	20240318	110457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	1	2	0.10	79536485	76577	27.85	1039	1047	1034	1350	728	1039	1038.65	2.82	-23631	1069	1053	1042	1026	1015	1062	1035	407	311	500	740	1	1	81391457	846	19.62	1.17	12	0.09	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	1.00	N	043910	500	406 억	2295527	N	N	0	N	N
80	20240318	100454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	-1	5	-0.10	53090195	51146	18.60	1039	1047	1034	1350	728	1039	1038.01	2.82	-14184	1069	1053	1042	1026	1015	1062	1035	407	311	500	740	1	1	81391457	845	19.58	1.16	12	0.06	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	1.00	N	043910	500	406 억	2295527	N	N	0	N	N
81	20240318	090453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1046	7	2	0.67	5665625	5430	1.97	1039	1047	1039	1350	728	1039	1043.39	2.82	-4669	1069	1053	1042	1026	1015	1062	1035	407	311	500	740	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	1.00	N	043910	500	406 억	2295527	N	N	0	N	N
82	20240315	160449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	3	2	0.29	285274283	273990	143.96	1034	1058	1031	1346	726	1036	1041.23	2.79	28474	1049	1042	1037	1030	1025	1040	1028	407	310	500	740	1	1	81391457	846	19.60	1.16	12	0.34	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	1.02	N	043910	500	406 억	2270321	N	N	0	N	N
83	20240315	150427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	7	2	0.68	261774493	251403	132.09	1034	1058	1031	1346	726	1036	1041.25	2.79	30066	1049	1042	1037	1030	1025	1040	1028	407	310	500	740	1	1	81391457	849	19.68	1.17	12	0.31	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	1.02	N	043910	500	406 억	2270321	N	N	0	N	N
84	20240315	140424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	2	2	0.19	228484503	219421	115.29	1034	1058	1031	1346	726	1036	1041.31	2.79	30049	1049	1042	1037	1030	1025	1040	1028	407	310	500	740	1	1	81391457	845	19.58	1.16	12	0.27	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	1.02	N	043910	500	406 억	2270321	N	N	0	N	N
85	20240315	130452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	8	2	0.77	195333515	187590	98.56	1034	1058	1031	1346	726	1036	1041.28	2.79	26326	1049	1042	1037	1030	1025	1040	1028	407	310	500	740	1	1	81391457	850	19.70	1.17	12	0.23	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	1.02	N	043910	500	406 억	2270321	N	N	0	N	N
86	20240315	120452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	13	2	1.25	168848162	162219	85.23	1034	1058	1031	1346	726	1036	1040.87	2.79	27369	1049	1042	1037	1030	1025	1040	1028	407	310	500	740	1	1	81391457	854	19.79	1.18	12	0.20	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	1.02	N	043910	500	406 억	2270321	N	N	0	N	N
87	20240315	110446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	3	2	0.29	66941821	64583	33.93	1034	1041	1031	1346	726	1036	1036.52	2.79	-2432	1049	1042	1037	1030	1025	1040	1028	407	310	500	740	1	1	81391457	846	19.60	1.16	12	0.08	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	1.02	N	043910	500	406 억	2270321	N	N	0	N	N
88	20240315	100450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	4	2	0.39	48756512	47071	24.73	1034	1041	1031	1346	726	1036	1035.81	2.79	-2611	1049	1042	1037	1030	1025	1040	1028	407	310	500	740	1	1	81391457	846	19.62	1.17	12	0.06	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	1.02	N	043910	500	406 억	2270321	N	N	0	N	N
89	20240315	090451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	2	2	0.19	6199477	5987	3.15	1034	1039	1034	1346	726	1036	1035.49	2.79	-1819	1049	1042	1037	1030	1025	1040	1028	407	310	500	740	1	1	81391457	845	19.58	1.16	12	0.01	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	1.02	N	043910	500	406 억	2270321	N	N	0	N	N
90	20240314	160446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1036	-5	5	-0.48	194202771	187490	54.70	1037	1044	1032	1353	729	1041	1035.80	2.83	-6526	1061	1051	1036	1026	1011	1056	1031	407	312	500	740	1	1	81391457	843	19.55	1.16	12	0.23	53.00	892.00	1719	20230717	-39.73	997	20231020	3.91	1097	-5.56	20240111	1013	2.27	20240312	1719	-39.73	20230717	997	3.91	20231020	1.02	N	043910	500	406 억	2300839	N	N	0	N	N
91	20240314	150447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	-3	5	-0.29	174590386	168559	49.18	1037	1044	1032	1353	729	1041	1035.78	2.83	-5309	1061	1051	1036	1026	1011	1056	1031	407	312	500	740	1	1	81391457	845	19.58	1.16	12	0.21	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	1.02	N	043910	500	406 억	2300839	N	N	0	N	N
92	20240314	140447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	-6	5	-0.58	150974485	145781	42.53	1037	1044	1032	1353	729	1041	1035.63	2.83	-5803	1061	1051	1036	1026	1011	1056	1031	407	312	500	740	1	1	81391457	842	19.53	1.16	12	0.18	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	1.02	N	043910	500	406 억	2300839	N	N	0	N	N
93	20240314	130445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	-4	5	-0.38	137817949	133067	38.82	1037	1044	1032	1353	729	1041	1035.70	2.83	-5527	1061	1051	1036	1026	1011	1056	1031	407	312	500	740	1	1	81391457	844	19.57	1.16	12	0.16	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	1.02	N	043910	500	406 억	2300839	N	N	0	N	N
94	20240314	120447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	-4	5	-0.38	105648592	101999	29.76	1037	1044	1032	1353	729	1041	1035.78	2.83	-5070	1061	1051	1036	1026	1011	1056	1031	407	312	500	740	1	1	81391457	844	19.57	1.16	12	0.13	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	1.02	N	043910	500	406 억	2300839	N	N	0	N	N
95	20240314	110446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	-4	5	-0.38	90818102	87690	25.58	1037	1044	1032	1353	729	1041	1035.67	2.83	-3021	1061	1051	1036	1026	1011	1056	1031	407	312	500	740	1	1	81391457	844	19.57	1.16	12	0.11	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	1.02	N	043910	500	406 억	2300839	N	N	0	N	N
96	20240314	100449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	-3	5	-0.29	69785129	67377	19.66	1037	1044	1032	1353	729	1041	1035.74	2.83	2284	1061	1051	1036	1026	1011	1056	1031	407	312	500	740	1	1	81391457	845	19.58	1.16	12	0.08	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	1.02	N	043910	500	406 억	2300839	N	N	0	N	N
97	20240314	090448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	2	2	0.19	8699889	8369	2.44	1037	1044	1037	1353	729	1041	1039.54	2.83	3784	1061	1051	1036	1026	1011	1056	1031	407	312	500	740	1	1	81391457	849	19.68	1.17	12	0.01	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	1.02	N	043910	500	406 억	2300839	N	N	0	N	N
98	20240313	160442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	21	2	2.06	351973052	339492	102.83	1021	1046	1021	1326	714	1020	1036.74	2.76	54233	1032	1025	1019	1012	1006	1023	1010	407	306	500	730	1	1	81391457	847	208.20	1.24	12	0.42	5.00	838.00	1719	20230717	-39.44	997	20231020	4.41	1097	-5.10	20240111	1013	2.76	20240312	1719	-39.44	20230717	997	4.41	20231020	1.00	N	043910	500	406 억	2246602	N	N	0	N	N
99	20240313	150441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	21	2	2.06	337243692	325344	98.55	1021	1046	1021	1326	714	1020	1036.58	2.76	54866	1032	1025	1019	1012	1006	1023	1010	407	306	500	730	1	1	81391457	847	208.20	1.24	12	0.40	5.00	838.00	1719	20230717	-39.44	997	20231020	4.41	1097	-5.10	20240111	1013	2.76	20240312	1719	-39.44	20230717	997	4.41	20231020	1.00	N	043910	500	406 억	2246602	N	N	0	N	N
100	20240313	140446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	20	2	1.96	309154639	298340	90.37	1021	1046	1021	1326	714	1020	1036.25	2.76	50989	1032	1025	1019	1012	1006	1023	1010	407	306	500	730	1	1	81391457	846	208.00	1.24	12	0.37	5.00	838.00	1719	20230717	-39.50	997	20231020	4.31	1097	-5.20	20240111	1013	2.67	20240312	1719	-39.50	20230717	997	4.31	20231020	1.00	N	043910	500	406 억	2246602	N	N	0	N	N
101	20240313	130448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	23	2	2.25	273082776	263709	79.88	1021	1046	1021	1326	714	1020	1035.55	2.76	48027	1032	1025	1019	1012	1006	1023	1010	407	306	500	730	1	1	81391457	849	208.60	1.24	12	0.32	5.00	838.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1013	2.96	20240312	1719	-39.33	20230717	997	4.61	20231020	1.00	N	043910	500	406 억	2246602	N	N	0	N	N
102	20240313	120444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	15	2	1.47	134354444	130382	39.49	1021	1039	1021	1326	714	1020	1030.47	2.76	9654	1032	1025	1019	1012	1006	1023	1010	407	306	500	730	1	1	81391457	842	207.00	1.24	12	0.16	5.00	838.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1013	2.17	20240312	1719	-39.79	20230717	997	3.81	20231020	1.00	N	043910	500	406 억	2246602	N	N	0	N	N
103	20240313	110442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1034	14	2	1.37	101049804	98174	29.74	1021	1035	1021	1326	714	1020	1029.29	2.76	10524	1032	1025	1019	1012	1006	1023	1010	407	306	500	730	1	1	81391457	842	206.80	1.23	12	0.12	5.00	838.00	1719	20230717	-39.85	997	20231020	3.71	1097	-5.74	20240111	1013	2.07	20240312	1719	-39.85	20230717	997	3.71	20231020	1.00	N	043910	500	406 억	2246602	N	N	0	N	N
104	20240313	100441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	15	2	1.47	77306916	75157	22.76	1021	1035	1021	1326	714	1020	1028.61	2.76	5511	1032	1025	1019	1012	1006	1023	1010	407	306	500	730	1	1	81391457	842	207.00	1.24	12	0.09	5.00	838.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1013	2.17	20240312	1719	-39.79	20230717	997	3.81	20231020	1.00	N	043910	500	406 억	2246602	N	N	0	N	N
105	20240313	090443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1023	3	2	0.29	14835590	14530	4.40	1021	1023	1021	1326	714	1020	1021.03	2.76	8091	1032	1025	1019	1012	1006	1023	1010	407	306	500	730	1	1	81391457	833	204.60	1.22	12	0.02	5.00	838.00	1719	20230717	-40.49	997	20231020	2.61	1097	-6.75	20240111	1013	0.99	20240312	1719	-40.49	20230717	997	2.61	20231020	1.00	N	043910	500	406 억	2246602	N	N	0	N	N
106	20240312	160437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1020	3	2	0.29	335454986	329119	54.48	1026	1026	1013	1322	712	1017	1019.25	2.75	7427	1057	1037	1026	1006	995	1031	1000	407	305	500	730	1	1	81391457	830	204.00	1.22	12	0.40	5.00	838.00	1719	20230717	-40.66	997	20231020	2.31	1097	-7.02	20240111	1013	0.69	20240312	1719	-40.66	20230717	997	2.31	20231020	1.01	N	043910	500	406 억	2239282	N	N	0	N	N
107	20240312	150436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1019	2	2	0.20	317665259	311676	51.59	1026	1026	1013	1322	712	1017	1019.22	2.75	9415	1057	1037	1026	1006	995	1031	1000	407	305	500	730	1	1	81391457	829	203.80	1.22	12	0.38	5.00	838.00	1719	20230717	-40.72	997	20231020	2.21	1097	-7.11	20240111	1013	0.59	20240312	1719	-40.72	20230717	997	2.21	20231020	1.01	N	043910	500	406 억	2239282	N	N	0	N	N
108	20240312	140433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1019	2	2	0.20	289494725	284009	47.01	1026	1026	1013	1322	712	1017	1019.32	2.75	10213	1057	1037	1026	1006	995	1031	1000	407	305	500	730	1	1	81391457	829	203.80	1.22	12	0.35	5.00	838.00	1719	20230717	-40.72	997	20231020	2.21	1097	-7.11	20240111	1013	0.59	20240312	1719	-40.72	20230717	997	2.21	20231020	1.01	N	043910	500	406 억	2239282	N	N	0	N	N
109	20240312	130421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1019	2	2	0.20	231819264	227380	37.64	1026	1026	1013	1322	712	1017	1019.52	2.75	10781	1057	1037	1026	1006	995	1031	1000	407	305	500	730	1	1	81391457	829	203.80	1.22	12	0.28	5.00	838.00	1719	20230717	-40.72	997	20231020	2.21	1097	-7.11	20240111	1013	0.59	20240312	1719	-40.72	20230717	997	2.21	20231020	1.01	N	043910	500	406 억	2239282	N	N	0	N	N
110	20240312	120440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1020	3	2	0.29	196483033	192718	31.90	1026	1026	1013	1322	712	1017	1019.54	2.75	15918	1057	1037	1026	1006	995	1031	1000	407	305	500	730	1	1	81391457	830	204.00	1.22	12	0.24	5.00	838.00	1719	20230717	-40.66	997	20231020	2.31	1097	-7.02	20240111	1013	0.69	20240312	1719	-40.66	20230717	997	2.31	20231020	1.01	N	043910	500	406 억	2239282	N	N	0	N	N
111	20240312	110439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1025	8	2	0.79	181639567	178171	29.49	1026	1026	1013	1322	712	1017	1019.47	2.75	20517	1057	1037	1026	1006	995	1031	1000	407	305	500	730	1	1	81391457	834	205.00	1.22	12	0.22	5.00	838.00	1719	20230717	-40.37	997	20231020	2.81	1097	-6.56	20240111	1013	1.18	20240312	1719	-40.37	20230717	997	2.81	20231020	1.01	N	043910	500	406 억	2239282	N	N	0	N	N
112	20240312	100437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1022	5	2	0.49	121523980	119338	19.75	1026	1026	1013	1322	712	1017	1018.32	2.75	3168	1057	1037	1026	1006	995	1031	1000	407	305	500	730	1	1	81391457	832	204.40	1.22	12	0.15	5.00	838.00	1719	20230717	-40.55	997	20231020	2.51	1097	-6.84	20240111	1013	0.89	20240312	1719	-40.55	20230717	997	2.51	20231020	1.01	N	043910	500	406 억	2239282	N	N	0	N	N
113	20240312	090437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1020	3	2	0.29	6600278	6455	1.07	1026	1026	1019	1322	712	1017	1022.51	2.75	-2674	1057	1037	1026	1006	995	1031	1000	407	305	500	730	1	1	81391457	830	204.00	1.22	12	0.01	5.00	838.00	1719	20230717	-40.66	997	20231020	2.31	1097	-7.02	20240111	1015	0.49	20240311	1719	-40.66	20230717	997	2.31	20231020	1.01	N	043910	500	406 억	2239282	N	N	0	N	N
114	20240311	160436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1017	-15	5	-1.45	621162001	604036	161.57	1040	1046	1015	1341	723	1032	1028.35	2.72	28961	1052	1042	1035	1025	1018	1038	1021	407	309	500	740	1	1	81391457	828	203.40	1.21	12	0.74	5.00	838.00	1719	20230717	-40.84	997	20231020	2.01	1097	-7.29	20240111	1015	0.20	20240311	1719	-40.84	20230717	997	2.01	20231020	1.02	N	043910	500	406 억	2210297	N	N	0	N	N
115	20240311	150437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1024	-8	5	-0.78	421449901	408237	109.20	1040	1046	1022	1341	723	1032	1032.37	2.72	25671	1052	1042	1035	1025	1018	1038	1021	407	309	500	740	1	1	81391457	833	204.80	1.22	12	0.50	5.00	838.00	1719	20230717	-40.43	997	20231020	2.71	1097	-6.65	20240111	1022	0.20	20240311	1719	-40.43	20230717	997	2.71	20231020	1.02	N	043910	500	406 억	2210297	N	N	0	N	N
116	20240311	140434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	5	2	0.48	192571104	185606	49.65	1040	1046	1033	1341	723	1032	1037.53	2.72	11699	1052	1042	1035	1025	1018	1038	1021	407	309	500	740	1	1	81391457	844	207.40	1.24	12	0.23	5.00	838.00	1719	20230717	-39.67	997	20231020	4.01	1097	-5.47	20240111	1028	0.88	20240308	1719	-39.67	20230717	997	4.01	20231020	1.02	N	043910	500	406 억	2210297	N	N	0	N	N
117	20240311	130437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	8	2	0.78	157739915	151917	40.64	1040	1046	1033	1341	723	1032	1038.33	2.72	15822	1052	1042	1035	1025	1018	1038	1021	407	309	500	740	1	1	81391457	846	208.00	1.24	12	0.19	5.00	838.00	1719	20230717	-39.50	997	20231020	4.31	1097	-5.20	20240111	1028	1.17	20240308	1719	-39.50	20230717	997	4.31	20231020	1.02	N	043910	500	406 억	2210297	N	N	0	N	N
118	20240311	120438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	7	2	0.68	121310507	116784	31.24	1040	1046	1033	1341	723	1032	1038.76	2.72	15305	1052	1042	1035	1025	1018	1038	1021	407	309	500	740	1	1	81391457	846	207.80	1.24	12	0.14	5.00	838.00	1719	20230717	-39.56	997	20231020	4.21	1097	-5.29	20240111	1028	1.07	20240308	1719	-39.56	20230717	997	4.21	20231020	1.02	N	043910	500	406 억	2210297	N	N	0	N	N
119	20240311	110433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	10	2	0.97	73055097	70340	18.81	1040	1046	1033	1341	723	1032	1038.60	2.72	18360	1052	1042	1035	1025	1018	1038	1021	407	309	500	740	1	1	81391457	848	208.40	1.24	12	0.09	5.00	838.00	1719	20230717	-39.38	997	20231020	4.51	1097	-5.01	20240111	1028	1.36	20240308	1719	-39.38	20230717	997	4.51	20231020	1.02	N	043910	500	406 억	2210297	N	N	0	N	N
120	20240311	100428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	9	2	0.87	57119698	55026	14.72	1040	1046	1033	1341	723	1032	1038.05	2.72	20871	1052	1042	1035	1025	1018	1038	1021	407	309	500	740	1	1	81391457	847	208.20	1.24	12	0.07	5.00	838.00	1719	20230717	-39.44	997	20231020	4.41	1097	-5.10	20240111	1028	1.26	20240308	1719	-39.44	20230717	997	4.41	20231020	1.02	N	043910	500	406 억	2210297	N	N	0	N	N
121	20240311	090431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	7	2	0.68	3957789	3823	1.02	1040	1040	1033	1341	723	1032	1035.26	2.72	69	1052	1042	1035	1025	1018	1038	1021	407	309	500	740	1	1	81391457	846	207.80	1.24	12	0.00	5.00	838.00	1719	20230717	-39.56	997	20231020	4.21	1097	-5.29	20240111	1028	1.07	20240308	1719	-39.56	20230717	997	4.21	20231020	1.02	N	043910	500	406 억	2210297	N	N	0	N	N
122	20240308	160434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	-3	5	-0.29	386926621	373614	71.93	1033	1045	1028	1345	725	1035	1035.63	2.72	-1717	1065	1050	1042	1027	1019	1046	1023	407	310	500	740	1	1	81391457	840	206.40	1.23	12	0.46	5.00	838.00	1719	20230717	-39.97	997	20231020	3.51	1097	-5.93	20240111	1028	0.39	20240308	1719	-39.97	20230717	997	3.51	20231020	1.03	N	043910	500	406 억	2210463	N	N	0	N	N
123	20240308	150433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	4	2	0.39	360453692	347984	67.00	1033	1045	1028	1345	725	1035	1035.83	2.72	2727	1065	1050	1042	1027	1019	1046	1023	407	310	500	740	1	1	81391457	846	207.80	1.24	12	0.43	5.00	838.00	1719	20230717	-39.56	997	20231020	4.21	1097	-5.29	20240111	1028	1.07	20240308	1719	-39.56	20230717	997	4.21	20231020	1.03	N	043910	500	406 억	2210463	N	N	0	N	N
124	20240308	140431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	7	2	0.68	333864523	322332	62.06	1033	1045	1028	1345	725	1035	1035.78	2.72	2355	1065	1050	1042	1027	1019	1046	1023	407	310	500	740	1	1	81391457	848	208.40	1.24	12	0.40	5.00	838.00	1719	20230717	-39.38	997	20231020	4.51	1097	-5.01	20240111	1028	1.36	20240308	1719	-39.38	20230717	997	4.51	20231020	1.03	N	043910	500	406 억	2210463	N	N	0	N	N
125	20240308	130431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1036	1	2	0.10	294383714	284355	54.75	1033	1043	1028	1345	725	1035	1035.27	2.72	6066	1065	1050	1042	1027	1019	1046	1023	407	310	500	740	1	1	81391457	843	207.20	1.24	12	0.35	5.00	838.00	1719	20230717	-39.73	997	20231020	3.91	1097	-5.56	20240111	1028	0.78	20240308	1719	-39.73	20230717	997	3.91	20231020	1.03	N	043910	500	406 억	2210463	N	N	0	N	N
126	20240308	120433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	5	2	0.48	158093331	152379	29.34	1033	1043	1033	1345	725	1035	1037.50	2.72	9719	1065	1050	1042	1027	1019	1046	1023	407	310	500	740	1	1	81391457	846	208.00	1.24	12	0.19	5.00	838.00	1719	20230717	-39.50	997	20231020	4.31	1097	-5.20	20240111	1031	0.87	20240126	1719	-39.50	20230717	997	4.31	20231020	1.03	N	043910	500	406 억	2210463	N	N	0	N	N
127	20240308	110431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	7	2	0.68	125690757	121178	23.33	1033	1043	1033	1345	725	1035	1037.24	2.72	9719	1065	1050	1042	1027	1019	1046	1023	407	310	500	740	1	1	81391457	848	208.40	1.24	12	0.15	5.00	838.00	1719	20230717	-39.38	997	20231020	4.51	1097	-5.01	20240111	1031	1.07	20240126	1719	-39.38	20230717	997	4.51	20231020	1.03	N	043910	500	406 억	2210463	N	N	0	N	N
128	20240308	100428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1036	1	2	0.10	102460694	98800	19.02	1033	1043	1033	1345	725	1035	1037.05	2.72	11641	1065	1050	1042	1027	1019	1046	1023	407	310	500	740	1	1	81391457	843	207.20	1.24	12	0.12	5.00	838.00	1719	20230717	-39.73	997	20231020	3.91	1097	-5.56	20240111	1031	0.48	20240126	1719	-39.73	20230717	997	3.91	20231020	1.03	N	043910	500	406 억	2210463	N	N	0	N	N
129	20240308	090428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	5	2	0.48	18510533	17901	3.45	1033	1040	1033	1345	725	1035	1034.05	2.72	7357	1065	1050	1042	1027	1019	1046	1023	407	310	500	740	1	1	81391457	846	208.00	1.24	12	0.02	5.00	838.00	1719	20230717	-39.50	997	20231020	4.31	1097	-5.20	20240111	1031	0.87	20240126	1719	-39.50	20230717	997	4.31	20231020	1.03	N	043910	500	406 억	2210463	N	N	0	N	N
130	20240307	160430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1035	-12	5	-1.15	540662666	519196	248.12	1054	1057	1034	1361	733	1047	1041.35	2.81	-78042	1059	1052	1049	1042	1039	1051	1041	407	314	500	750	1	1	81391457	842	207.00	1.24	12	0.64	5.00	838.00	1719	20230717	-39.79	997	20231020	3.81	1097	-5.65	20240111	1031	0.39	20240126	1719	-39.79	20230717	997	3.81	20231020	1.09	N	043910	500	406 억	2288405	N	N	0	N	N
131	20240307	150412	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1036	-11	5	-1.05	501376229	481243	229.98	1054	1057	1034	1361	733	1047	1041.84	2.81	-66401	1059	1052	1049	1042	1039	1051	1041	407	314	500	750	1	1	81391457	843	207.20	1.24	12	0.59	5.00	838.00	1719	20230717	-39.73	997	20231020	3.91	1097	-5.56	20240111	1031	0.48	20240126	1719	-39.73	20230717	997	3.91	20231020	1.09	N	043910	500	406 억	2288405	N	N	0	N	N
132	20240307	140423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	-7	5	-0.67	357705642	342758	163.80	1054	1057	1038	1361	733	1047	1043.61	2.81	-43921	1059	1052	1049	1042	1039	1051	1041	407	314	500	750	1	1	81391457	846	208.00	1.24	12	0.42	5.00	838.00	1719	20230717	-39.50	997	20231020	4.31	1097	-5.20	20240111	1031	0.87	20240126	1719	-39.50	20230717	997	4.31	20231020	1.09	N	043910	500	406 억	2288405	N	N	0	N	N
133	20240307	130425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	-7	5	-0.67	321169397	307661	147.03	1054	1057	1038	1361	733	1047	1043.91	2.81	-39187	1059	1052	1049	1042	1039	1051	1041	407	314	500	750	1	1	81391457	846	208.00	1.24	12	0.38	5.00	838.00	1719	20230717	-39.50	997	20231020	4.31	1097	-5.20	20240111	1031	0.87	20240126	1719	-39.50	20230717	997	4.31	20231020	1.09	N	043910	500	406 억	2288405	N	N	0	N	N
134	20240307	120428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	-2	5	-0.19	196500419	187863	89.78	1054	1057	1042	1361	733	1047	1045.98	2.81	-36725	1059	1052	1049	1042	1039	1051	1041	407	314	500	750	1	1	81391457	851	209.00	1.25	12	0.23	5.00	838.00	1719	20230717	-39.21	997	20231020	4.81	1097	-4.74	20240111	1031	1.36	20240126	1719	-39.21	20230717	997	4.81	20231020	1.09	N	043910	500	406 억	2288405	N	N	0	N	N
135	20240307	110430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	0	3	0.00	110029570	105076	50.21	1054	1057	1044	1361	733	1047	1047.14	2.81	-29279	1059	1052	1049	1042	1039	1051	1041	407	314	500	750	1	1	81391457	852	209.40	1.25	12	0.13	5.00	838.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	1031	1.55	20240126	1719	-39.09	20230717	997	5.02	20231020	1.09	N	043910	500	406 억	2288405	N	N	0	N	N
136	20240307	100427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	5	2	0.48	69559744	66437	31.75	1054	1057	1044	1361	733	1047	1047.00	2.81	-16678	1059	1052	1049	1042	1039	1051	1041	407	314	500	750	1	1	81391457	856	210.40	1.26	12	0.08	5.00	838.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1031	2.04	20240126	1719	-38.80	20230717	997	5.52	20231020	1.09	N	043910	500	406 억	2288405	N	N	0	N	N
137	20240307	090427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	10	2	0.96	4116126	3903	1.87	1054	1057	1054	1361	733	1047	1054.61	2.81	498	1059	1052	1049	1042	1039	1051	1041	407	314	500	750	1	1	81391457	860	211.40	1.26	12	0.00	5.00	838.00	1719	20230717	-38.51	997	20231020	6.02	1097	-3.65	20240111	1031	2.52	20240126	1719	-38.51	20230717	997	6.02	20231020	1.09	N	043910	500	406 억	2288405	N	N	0	N	N
138	20240306	160427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	-6	5	-0.57	219462361	209106	59.94	1056	1056	1046	1368	738	1053	1049.53	2.81	3259	1065	1059	1051	1045	1037	1062	1048	407	315	500	750	1	1	81391457	852	209.40	1.25	12	0.26	5.00	838.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	1031	1.55	20240126	1719	-39.09	20230717	997	5.02	20231020	1.10	N	043910	500	406 억	2285146	N	N	0	N	N
139	20240306	150426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1048	-5	5	-0.47	189406643	180416	51.71	1056	1056	1046	1368	738	1053	1049.83	2.81	6851	1065	1059	1051	1045	1037	1062	1048	407	315	500	750	1	1	81391457	853	209.60	1.25	12	0.22	5.00	838.00	1719	20230717	-39.03	997	20231020	5.12	1097	-4.47	20240111	1031	1.65	20240126	1719	-39.03	20230717	997	5.12	20231020	1.10	N	043910	500	406 억	2285146	N	N	0	N	N
140	20240306	140426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-2	5	-0.19	161688358	153990	44.14	1056	1056	1046	1368	738	1053	1049.99	2.81	10736	1065	1059	1051	1045	1037	1062	1048	407	315	500	750	1	1	81391457	855	210.20	1.25	12	0.19	5.00	838.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1031	1.94	20240126	1719	-38.86	20230717	997	5.42	20231020	1.10	N	043910	500	406 억	2285146	N	N	0	N	N
141	20240306	130427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-2	5	-0.19	126060207	120040	34.41	1056	1056	1046	1368	738	1053	1050.15	2.81	16278	1065	1059	1051	1045	1037	1062	1048	407	315	500	750	1	1	81391457	855	210.20	1.25	12	0.15	5.00	838.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1031	1.94	20240126	1719	-38.86	20230717	997	5.42	20231020	1.10	N	043910	500	406 억	2285146	N	N	0	N	N
142	20240306	120427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-2	5	-0.19	109367107	104138	29.85	1056	1056	1046	1368	738	1053	1050.21	2.81	16279	1065	1059	1051	1045	1037	1062	1048	407	315	500	750	1	1	81391457	855	210.20	1.25	12	0.13	5.00	838.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1031	1.94	20240126	1719	-38.86	20230717	997	5.42	20231020	1.10	N	043910	500	406 억	2285146	N	N	0	N	N
143	20240306	110425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	67725367	64449	18.47	1056	1056	1046	1368	738	1053	1050.84	2.81	16366	1065	1059	1051	1045	1037	1062	1048	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.08	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.10	N	043910	500	406 억	2285146	N	N	0	N	N
144	20240306	100419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	29326267	27892	7.99	1056	1056	1046	1368	738	1053	1051.42	2.81	9679	1065	1059	1051	1045	1037	1062	1048	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.03	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.10	N	043910	500	406 억	2285146	N	N	0	N	N
145	20240306	090426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-3	5	-0.28	3777623	3598	1.03	1056	1056	1046	1368	738	1053	1049.92	2.81	129	1065	1059	1051	1045	1037	1062	1048	407	315	500	750	1	1	81391457	855	210.00	1.25	12	0.00	5.00	838.00	1719	20230717	-38.92	997	20231020	5.32	1097	-4.28	20240111	1031	1.84	20240126	1719	-38.92	20230717	997	5.32	20231020	1.10	N	043910	500	406 억	2285146	N	N	0	N	N
146	20240305	160422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	1	2	0.10	365623426	348724	173.27	1043	1057	1043	1367	737	1052	1048.46	2.82	-12724	1062	1056	1053	1047	1044	1055	1046	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.43	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.13	N	043910	500	406 억	2297870	N	N	0	N	N
147	20240305	150424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	-3	5	-0.29	355897194	339482	168.68	1043	1057	1043	1367	737	1052	1048.35	2.82	-10222	1062	1056	1053	1047	1044	1055	1046	407	315	500	750	1	1	81391457	854	209.80	1.25	12	0.42	5.00	838.00	1719	20230717	-38.98	997	20231020	5.22	1097	-4.38	20240111	1031	1.75	20240126	1719	-38.98	20230717	997	5.22	20231020	1.13	N	043910	500	406 억	2297870	N	N	0	N	N
148	20240305	140418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1046	-6	5	-0.57	266927989	254812	126.61	1043	1052	1043	1367	737	1052	1047.55	2.82	781	1062	1056	1053	1047	1044	1055	1046	407	315	500	750	1	1	81391457	851	209.20	1.25	12	0.31	5.00	838.00	1719	20230717	-39.15	997	20231020	4.91	1097	-4.65	20240111	1031	1.45	20240126	1719	-39.15	20230717	997	4.91	20231020	1.13	N	043910	500	406 억	2297870	N	N	0	N	N
149	20240305	130421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1046	-6	5	-0.57	221716731	211583	105.13	1043	1052	1043	1367	737	1052	1047.89	2.82	1630	1062	1056	1053	1047	1044	1055	1046	407	315	500	750	1	1	81391457	851	209.20	1.25	12	0.26	5.00	838.00	1719	20230717	-39.15	997	20231020	4.91	1097	-4.65	20240111	1031	1.45	20240126	1719	-39.15	20230717	997	4.91	20231020	1.13	N	043910	500	406 억	2297870	N	N	0	N	N
150	20240305	120420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	-5	5	-0.48	155200209	148067	73.57	1043	1052	1043	1367	737	1052	1048.18	2.82	3579	1062	1056	1053	1047	1044	1055	1046	407	315	500	750	1	1	81391457	852	209.40	1.25	12	0.18	5.00	838.00	1719	20230717	-39.09	997	20231020	5.02	1097	-4.56	20240111	1031	1.55	20240126	1719	-39.09	20230717	997	5.02	20231020	1.13	N	043910	500	406 억	2297870	N	N	0	N	N
151	20240305	110422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-2	5	-0.19	97353616	92862	46.14	1043	1052	1043	1367	737	1052	1048.37	2.82	2837	1062	1056	1053	1047	1044	1055	1046	407	315	500	750	1	1	81391457	855	210.00	1.25	12	0.11	5.00	838.00	1719	20230717	-38.92	997	20231020	5.32	1097	-4.28	20240111	1031	1.84	20240126	1719	-38.92	20230717	997	5.32	20231020	1.13	N	043910	500	406 억	2297870	N	N	0	N	N
152	20240305	100418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-2	5	-0.19	64511850	61557	30.59	1043	1052	1043	1367	737	1052	1048.00	2.82	2822	1062	1056	1053	1047	1044	1055	1046	407	315	500	750	1	1	81391457	855	210.00	1.25	12	0.08	5.00	838.00	1719	20230717	-38.92	997	20231020	5.32	1097	-4.28	20240111	1031	1.84	20240126	1719	-38.92	20230717	997	5.32	20231020	1.13	N	043910	500	406 억	2297870	N	N	0	N	N
153	20240305	090420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	0	3	0.00	15318617	14681	7.29	1043	1052	1043	1367	737	1052	1043.43	2.82	1395	1062	1056	1053	1047	1044	1055	1046	407	315	500	750	1	1	81391457	856	210.40	1.26	12	0.02	5.00	838.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1031	2.04	20240126	1719	-38.80	20230717	997	5.52	20231020	1.13	N	043910	500	406 억	2297870	N	N	0	N	N
154	20240304	160420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-1	5	-0.09	209735824	199056	69.26	1053	1059	1050	1368	738	1053	1053.66	2.83	-2106	1059	1056	1053	1050	1047	1056	1050	407	315	500	750	1	1	81391457	856	210.40	1.26	12	0.24	5.00	838.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1031	2.04	20240126	1719	-38.80	20230717	997	5.52	20231020	1.13	N	043910	500	406 억	2299976	N	N	0	N	N
155	20240304	150418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	1	2	0.09	189040934	179388	62.42	1053	1059	1050	1368	738	1053	1053.81	2.83	-1688	1059	1056	1053	1050	1047	1056	1050	407	315	500	750	1	1	81391457	858	210.80	1.26	12	0.22	5.00	838.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	1031	2.23	20240126	1719	-38.69	20230717	997	5.72	20231020	1.13	N	043910	500	406 억	2299976	N	N	0	N	N
156	20240304	140355	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-2	5	-0.19	155992470	148010	51.50	1053	1059	1050	1368	738	1053	1053.93	2.83	-2158	1059	1056	1053	1050	1047	1056	1050	407	315	500	750	1	1	81391457	855	210.20	1.25	12	0.18	5.00	838.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1031	1.94	20240126	1719	-38.86	20230717	997	5.42	20231020	1.13	N	043910	500	406 억	2299976	N	N	0	N	N
157	20240304	130415	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	4	2	0.38	133366861	126501	44.02	1053	1059	1050	1368	738	1053	1054.28	2.83	-3314	1059	1056	1053	1050	1047	1056	1050	407	315	500	750	1	1	81391457	860	211.40	1.26	12	0.16	5.00	838.00	1719	20230717	-38.51	997	20231020	6.02	1097	-3.65	20240111	1031	2.52	20240126	1719	-38.51	20230717	997	6.02	20231020	1.13	N	043910	500	406 억	2299976	N	N	0	N	N
158	20240304	120357	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	6	2	0.57	122010993	115744	40.27	1053	1059	1050	1368	738	1053	1054.15	2.83	-5511	1059	1056	1053	1050	1047	1056	1050	407	315	500	750	1	1	81391457	862	211.80	1.26	12	0.14	5.00	838.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1031	2.72	20240126	1719	-38.39	20230717	997	6.22	20231020	1.13	N	043910	500	406 억	2299976	N	N	0	N	N
159	20240304	110413	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	4	2	0.38	84691710	80434	27.99	1053	1058	1050	1368	738	1053	1052.93	2.83	-4727	1059	1056	1053	1050	1047	1056	1050	407	315	500	750	1	1	81391457	860	211.40	1.26	12	0.10	5.00	838.00	1719	20230717	-38.51	997	20231020	6.02	1097	-3.65	20240111	1031	2.52	20240126	1719	-38.51	20230717	997	6.02	20231020	1.13	N	043910	500	406 억	2299976	N	N	0	N	N
160	20240304	100412	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	1	2	0.09	59137711	56201	19.56	1053	1058	1050	1368	738	1053	1052.25	2.83	-4187	1059	1056	1053	1050	1047	1056	1050	407	315	500	750	1	1	81391457	858	210.80	1.26	12	0.07	5.00	838.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	1031	2.23	20240126	1719	-38.69	20230717	997	5.72	20231020	1.13	N	043910	500	406 억	2299976	N	N	0	N	N
161	20240304	090413	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	4	2	0.38	11411852	10844	3.77	1053	1058	1050	1368	738	1053	1052.37	2.83	283	1059	1056	1053	1050	1047	1056	1050	407	315	500	750	1	1	81391457	860	211.40	1.26	12	0.01	5.00	838.00	1719	20230717	-38.51	997	20231020	6.02	1097	-3.65	20240111	1031	2.52	20240126	1719	-38.51	20230717	997	6.02	20231020	1.13	N	043910	500	406 억	2299976	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History