KissMeData/006050/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,-3,5,-0.26,155322954,134191,301.60,1160,1165,1155,1508,812,1160,1157.48,2.44,0,25740,1172,1165,1158,1151,1144,1169,1155,174,348,500,780,1,1,34895243,404,52.59,0.81,12,0.38,22.00,1421.00,1750,20230922,-33.89,1091,20240408,6.05,1437,-19.49,20240102,1091,6.05,20240408,1750,-33.89,20230922,1091,6.05,20240408,2.90,N,006050,500,174 억,,850528,N,N,0,N,00,N
20240430,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,1,2,0.09,121821920,105237,236.52,1160,1165,1155,1508,812,1160,1157.60,2.44,0,25338,1172,1165,1158,1151,1144,1169,1155,174,348,500,780,1,1,34895243,405,52.77,0.82,12,0.30,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.90,N,006050,500,174 억,,850528,N,N,0,N,00,N
20240430,140219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,1,2,0.09,109316593,94445,212.27,1160,1165,1155,1508,812,1160,1157.46,2.44,0,21253,1172,1165,1158,1151,1144,1169,1155,174,348,500,780,1,1,34895243,405,52.77,0.82,12,0.27,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.90,N,006050,500,174 억,,850528,N,N,0,N,00,N
20240430,130219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,0,3,0.00,108369105,93629,210.44,1160,1165,1155,1508,812,1160,1157.43,2.44,0,21253,1172,1165,1158,1151,1144,1169,1155,174,348,500,780,1,1,34895243,405,52.73,0.82,12,0.27,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.90,N,006050,500,174 억,,850528,N,N,0,N,00,N
20240430,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1162,2,2,0.17,81780531,70673,158.84,1160,1165,1155,1508,812,1160,1157.17,2.44,0,20091,1172,1165,1158,1151,1144,1169,1155,174,348,500,780,1,1,34895243,405,52.82,0.82,12,0.20,22.00,1421.00,1750,20230922,-33.60,1091,20240408,6.51,1437,-19.14,20240102,1091,6.51,20240408,1750,-33.60,20230922,1091,6.51,20240408,2.90,N,006050,500,174 억,,850528,N,N,0,N,00,N
20240430,110219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,1,2,0.09,77935541,67362,151.40,1160,1165,1155,1508,812,1160,1156.97,2.44,0,17445,1172,1165,1158,1151,1144,1169,1155,174,348,500,780,1,1,34895243,405,52.77,0.82,12,0.19,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.90,N,006050,500,174 억,,850528,N,N,0,N,00,N
20240430,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,1,2,0.09,43021761,37154,83.51,1160,1165,1155,1508,812,1160,1157.93,2.44,0,12499,1172,1165,1158,1151,1144,1169,1155,174,348,500,780,1,1,34895243,405,52.77,0.82,12,0.11,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.90,N,006050,500,174 억,,850528,N,N,0,N,00,N
20240430,090224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1164,4,2,0.34,2149499,1853,4.16,1160,1165,1160,1508,812,1160,1160.01,2.44,0,-74,1172,1165,1158,1151,1144,1169,1155,174,348,500,780,1,1,34895243,406,52.91,0.82,12,0.01,22.00,1421.00,1750,20230922,-33.49,1091,20240408,6.69,1437,-19.00,20240102,1091,6.69,20240408,1750,-33.49,20230922,1091,6.69,20240408,2.90,N,006050,500,174 억,,850528,N,N,0,N,00,N
20240429,160218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,0,3,0.00,51100298,44193,71.44,1155,1165,1151,1508,812,1160,1156.21,2.40,0,12195,1184,1171,1156,1143,1128,1178,1150,174,348,500,780,1,1,34895243,405,52.73,0.82,12,0.13,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.93,N,006050,500,174 억,,838351,N,N,0,N,00,N
20240429,150219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,1,2,0.09,45516634,39373,63.65,1155,1165,1151,1508,812,1160,1156.04,2.40,0,11802,1184,1171,1156,1143,1128,1178,1150,174,348,500,780,1,1,34895243,405,52.77,0.82,12,0.11,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.93,N,006050,500,174 억,,838351,N,N,0,N,00,N
20240429,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,0,3,0.00,38337406,33155,53.60,1155,1165,1151,1508,812,1160,1156.31,2.40,0,11660,1184,1171,1156,1143,1128,1178,1150,174,348,500,780,1,1,34895243,405,52.73,0.82,12,0.10,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.93,N,006050,500,174 억,,838351,N,N,0,N,00,N
20240429,130219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,0,3,0.00,15264289,13168,21.29,1155,1165,1151,1508,812,1160,1159.20,2.40,0,2598,1184,1171,1156,1143,1128,1178,1150,174,348,500,780,1,1,34895243,405,52.73,0.82,12,0.04,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.93,N,006050,500,174 억,,838351,N,N,0,N,00,N
20240429,120219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,0,3,0.00,15150610,13070,21.13,1155,1165,1151,1508,812,1160,1159.19,2.40,0,2599,1184,1171,1156,1143,1128,1178,1150,174,348,500,780,1,1,34895243,405,52.73,0.82,12,0.04,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.93,N,006050,500,174 억,,838351,N,N,0,N,00,N
20240429,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,-1,5,-0.09,8296807,7141,11.54,1155,1165,1151,1508,812,1160,1161.86,2.40,0,1794,1184,1171,1156,1143,1128,1178,1150,174,348,500,780,1,1,34895243,404,52.68,0.82,12,0.02,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.93,N,006050,500,174 억,,838351,N,N,0,N,00,N
20240429,100219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,1,2,0.09,2772594,2388,3.86,1155,1165,1151,1508,812,1160,1161.05,2.40,0,27,1184,1171,1156,1143,1128,1178,1150,174,348,500,780,1,1,34895243,405,52.77,0.82,12,0.01,22.00,1421.00,1750,20230922,-33.66,1091,20240408,6.42,1437,-19.21,20240102,1091,6.42,20240408,1750,-33.66,20230922,1091,6.42,20240408,2.93,N,006050,500,174 억,,838351,N,N,0,N,00,N
20240429,090219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,0,3,0.00,221780,192,0.31,1155,1160,1155,1508,812,1160,1155.08,2.40,0,-9,1184,1171,1156,1143,1128,1178,1150,174,348,500,780,1,1,34895243,405,52.73,0.82,12,0.00,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.93,N,006050,500,174 억,,838351,N,N,0,N,00,N
20240426,160218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,10,2,0.87,71521219,61773,107.83,1141,1169,1141,1495,805,1150,1157.81,2.41,0,-953,1160,1155,1145,1140,1130,1157,1142,174,345,500,780,1,1,34895243,405,52.73,0.82,12,0.18,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.96,N,006050,500,174 억,,839304,N,N,0,N,00,N
20240426,150219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,9,2,0.78,56945070,49198,85.88,1141,1169,1141,1495,805,1150,1157.47,2.41,0,-602,1160,1155,1145,1140,1130,1157,1142,174,345,500,780,1,1,34895243,404,52.68,0.82,12,0.14,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.96,N,006050,500,174 억,,839304,N,N,0,N,00,N
20240426,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,9,2,0.78,50065653,43258,75.51,1141,1169,1141,1495,805,1150,1157.37,2.41,0,1239,1160,1155,1145,1140,1130,1157,1142,174,345,500,780,1,1,34895243,404,52.68,0.82,12,0.12,22.00,1421.00,1750,20230922,-33.77,1091,20240408,6.23,1437,-19.35,20240102,1091,6.23,20240408,1750,-33.77,20230922,1091,6.23,20240408,2.96,N,006050,500,174 억,,839304,N,N,0,N,00,N
20240426,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1162,12,2,1.04,34832326,30042,52.44,1141,1169,1141,1495,805,1150,1159.45,2.41,0,-1648,1160,1155,1145,1140,1130,1157,1142,174,345,500,780,1,1,34895243,405,52.82,0.82,12,0.09,22.00,1421.00,1750,20230922,-33.60,1091,20240408,6.51,1437,-19.14,20240102,1091,6.51,20240408,1750,-33.60,20230922,1091,6.51,20240408,2.96,N,006050,500,174 억,,839304,N,N,0,N,00,N
20240426,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1163,13,2,1.13,21089357,18170,31.72,1141,1169,1141,1495,805,1150,1160.67,2.41,0,-632,1160,1155,1145,1140,1130,1157,1142,174,345,500,780,1,1,34895243,406,52.86,0.82,12,0.05,22.00,1421.00,1750,20230922,-33.54,1091,20240408,6.60,1437,-19.07,20240102,1091,6.60,20240408,1750,-33.54,20230922,1091,6.60,20240408,2.96,N,006050,500,174 억,,839304,N,N,0,N,00,N
20240426,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,10,2,0.87,17446082,15026,26.23,1141,1169,1141,1495,805,1150,1161.06,2.41,0,-618,1160,1155,1145,1140,1130,1157,1142,174,345,500,780,1,1,34895243,405,52.73,0.82,12,0.04,22.00,1421.00,1750,20230922,-33.71,1091,20240408,6.32,1437,-19.28,20240102,1091,6.32,20240408,1750,-33.71,20230922,1091,6.32,20240408,2.96,N,006050,500,174 억,,839304,N,N,0,N,00,N
20240426,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1167,17,2,1.48,13305520,11477,20.03,1141,1169,1141,1495,805,1150,1159.32,2.41,0,-560,1160,1155,1145,1140,1130,1157,1142,174,345,500,780,1,1,34895243,407,53.05,0.82,12,0.03,22.00,1421.00,1750,20230922,-33.31,1091,20240408,6.97,1437,-18.79,20240102,1091,6.97,20240408,1750,-33.31,20230922,1091,6.97,20240408,2.96,N,006050,500,174 억,,839304,N,N,0,N,00,N
20240426,090219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,0,3,0.00,458407,400,0.70,1141,1150,1141,1495,805,1150,1146.02,2.41,0,-26,1160,1155,1145,1140,1130,1157,1142,174,345,500,780,1,1,34895243,401,52.27,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.29,1091,20240408,5.41,1437,-19.97,20240102,1091,5.41,20240408,1750,-34.29,20230922,1091,5.41,20240408,2.96,N,006050,500,174 억,,839304,N,N,0,N,00,N
20240425,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,3,2,0.26,64977199,56857,69.02,1146,1150,1135,1491,803,1147,1142.82,2.41,0,-4083,1171,1158,1147,1134,1123,1165,1141,174,344,500,770,1,1,34895243,401,52.27,0.81,12,0.16,22.00,1421.00,1750,20230922,-34.29,1091,20240408,5.41,1437,-19.97,20240102,1091,5.41,20240408,1750,-34.29,20230922,1091,5.41,20240408,2.98,N,006050,500,174 억,,842216,N,N,0,N,00,N
20240425,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,3,2,0.26,56205612,49213,59.74,1146,1150,1135,1491,803,1147,1142.09,2.41,0,-4073,1171,1158,1147,1134,1123,1165,1141,174,344,500,770,1,1,34895243,401,52.27,0.81,12,0.14,22.00,1421.00,1750,20230922,-34.29,1091,20240408,5.41,1437,-19.97,20240102,1091,5.41,20240408,1750,-34.29,20230922,1091,5.41,20240408,2.98,N,006050,500,174 억,,842216,N,N,0,N,00,N
20240425,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,-7,5,-0.61,43235652,37897,46.01,1146,1150,1135,1491,803,1147,1140.87,2.41,0,-1212,1171,1158,1147,1134,1123,1165,1141,174,344,500,770,1,1,34895243,398,51.82,0.80,12,0.11,22.00,1421.00,1750,20230922,-34.86,1091,20240408,4.49,1437,-20.67,20240102,1091,4.49,20240408,1750,-34.86,20230922,1091,4.49,20240408,2.98,N,006050,500,174 억,,842216,N,N,0,N,00,N
20240425,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1146,-1,5,-0.09,39037826,34212,41.53,1146,1150,1135,1491,803,1147,1141.06,2.41,0,-1590,1171,1158,1147,1134,1123,1165,1141,174,344,500,770,1,1,34895243,400,52.09,0.81,12,0.10,22.00,1421.00,1750,20230922,-34.51,1091,20240408,5.04,1437,-20.25,20240102,1091,5.04,20240408,1750,-34.51,20230922,1091,5.04,20240408,2.98,N,006050,500,174 억,,842216,N,N,0,N,00,N
20240425,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,-5,5,-0.44,32910830,28861,35.04,1146,1150,1135,1491,803,1147,1140.32,2.41,0,-2023,1171,1158,1147,1134,1123,1165,1141,174,344,500,770,1,1,34895243,399,51.91,0.80,12,0.08,22.00,1421.00,1750,20230922,-34.74,1091,20240408,4.67,1437,-20.53,20240102,1091,4.67,20240408,1750,-34.74,20230922,1091,4.67,20240408,2.98,N,006050,500,174 억,,842216,N,N,0,N,00,N
20240425,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,-3,5,-0.26,32337513,28359,34.43,1146,1150,1135,1491,803,1147,1140.29,2.41,0,-2472,1171,1158,1147,1134,1123,1165,1141,174,344,500,770,1,1,34895243,399,52.00,0.81,12,0.08,22.00,1421.00,1750,20230922,-34.63,1091,20240408,4.86,1437,-20.39,20240102,1091,4.86,20240408,1750,-34.63,20230922,1091,4.86,20240408,2.98,N,006050,500,174 억,,842216,N,N,0,N,00,N
20240425,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,-2,5,-0.17,24282272,21280,25.83,1146,1150,1135,1491,803,1147,1141.08,2.41,0,-2221,1171,1158,1147,1134,1123,1165,1141,174,344,500,770,1,1,34895243,400,52.05,0.81,12,0.06,22.00,1421.00,1750,20230922,-34.57,1091,20240408,4.95,1437,-20.32,20240102,1091,4.95,20240408,1750,-34.57,20230922,1091,4.95,20240408,2.98,N,006050,500,174 억,,842216,N,N,0,N,00,N
20240425,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,2,2,0.17,236135,206,0.25,1146,1150,1146,1491,803,1147,1146.28,2.41,0,-30,1171,1158,1147,1134,1123,1165,1141,174,344,500,770,1,1,34895243,401,52.23,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.34,1091,20240408,5.32,1437,-20.04,20240102,1091,5.32,20240408,1750,-34.34,20230922,1091,5.32,20240408,2.98,N,006050,500,174 억,,842216,N,N,0,N,00,N
20240424,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,0,3,0.00,94289995,82368,84.99,1146,1160,1136,1491,803,1147,1144.74,2.42,0,-1514,1170,1158,1140,1128,1110,1164,1134,174,344,500,770,1,1,34895243,400,52.14,0.81,12,0.24,22.00,1421.00,1750,20230922,-34.46,1091,20240408,5.13,1437,-20.18,20240102,1091,5.13,20240408,1750,-34.46,20230922,1091,5.13,20240408,2.96,N,006050,500,174 억,,843513,N,N,0,N,00,N
20240424,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,0,3,0.00,91079612,79558,82.09,1146,1160,1136,1491,803,1147,1144.82,2.42,0,-1401,1170,1158,1140,1128,1110,1164,1134,174,344,500,770,1,1,34895243,400,52.14,0.81,12,0.23,22.00,1421.00,1750,20230922,-34.46,1091,20240408,5.13,1437,-20.18,20240102,1091,5.13,20240408,1750,-34.46,20230922,1091,5.13,20240408,2.96,N,006050,500,174 억,,843513,N,N,0,N,00,N
20240424,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,0,3,0.00,84613738,73914,76.27,1146,1160,1136,1491,803,1147,1144.76,2.42,0,2376,1170,1158,1140,1128,1110,1164,1134,174,344,500,770,1,1,34895243,400,52.14,0.81,12,0.21,22.00,1421.00,1750,20230922,-34.46,1091,20240408,5.13,1437,-20.18,20240102,1091,5.13,20240408,1750,-34.46,20230922,1091,5.13,20240408,2.96,N,006050,500,174 억,,843513,N,N,0,N,00,N
20240424,130221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1146,-1,5,-0.09,49217297,42887,44.25,1146,1160,1144,1491,803,1147,1147.60,2.42,0,1182,1170,1158,1140,1128,1110,1164,1134,174,344,500,770,1,1,34895243,400,52.09,0.81,12,0.12,22.00,1421.00,1750,20230922,-34.51,1091,20240408,5.04,1437,-20.25,20240102,1091,5.04,20240408,1750,-34.51,20230922,1091,5.04,20240408,2.96,N,006050,500,174 억,,843513,N,N,0,N,00,N
20240424,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,2,2,0.17,38939005,33913,34.99,1146,1160,1145,1491,803,1147,1148.20,2.42,0,2110,1170,1158,1140,1128,1110,1164,1134,174,344,500,770,1,1,34895243,401,52.23,0.81,12,0.10,22.00,1421.00,1750,20230922,-34.34,1091,20240408,5.32,1437,-20.04,20240102,1091,5.32,20240408,1750,-34.34,20230922,1091,5.32,20240408,2.96,N,006050,500,174 억,,843513,N,N,0,N,00,N
20240424,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,3,2,0.26,29273626,25491,26.30,1146,1160,1145,1491,803,1147,1148.39,2.42,0,1407,1170,1158,1140,1128,1110,1164,1134,174,344,500,770,1,1,34895243,401,52.27,0.81,12,0.07,22.00,1421.00,1750,20230922,-34.29,1091,20240408,5.41,1437,-19.97,20240102,1091,5.41,20240408,1750,-34.29,20230922,1091,5.41,20240408,2.96,N,006050,500,174 억,,843513,N,N,0,N,00,N
20240424,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,2,2,0.17,21572012,18773,19.37,1146,1160,1146,1491,803,1147,1149.10,2.42,0,1633,1170,1158,1140,1128,1110,1164,1134,174,344,500,770,1,1,34895243,401,52.23,0.81,12,0.05,22.00,1421.00,1750,20230922,-34.34,1091,20240408,5.32,1437,-20.04,20240102,1091,5.32,20240408,1750,-34.34,20230922,1091,5.32,20240408,2.96,N,006050,500,174 억,,843513,N,N,0,N,00,N
20240424,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,3,2,0.26,273144,238,0.25,1146,1150,1146,1491,803,1147,1147.66,2.42,0,-14,1170,1158,1140,1128,1110,1164,1134,174,344,500,770,1,1,34895243,401,52.27,0.81,12,0.00,22.00,1421.00,1750,20230922,-34.29,1091,20240408,5.41,1437,-19.97,20240102,1091,5.41,20240408,1750,-34.29,20230922,1091,5.41,20240408,2.96,N,006050,500,174 억,,843513,N,N,0,N,00,N
20240423,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,24,2,2.14,109832111,96915,194.91,1123,1152,1122,1459,787,1123,1133.28,2.39,0,11062,1137,1130,1120,1113,1103,1133,1116,174,336,500,760,1,1,34895243,400,52.14,0.81,12,0.28,22.00,1421.00,1750,20230922,-34.46,1091,20240408,5.13,1437,-20.18,20240102,1091,5.13,20240408,1750,-34.46,20230922,1091,5.13,20240408,2.98,N,006050,500,174 억,,832451,N,N,0,N,00,N
20240423,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1147,24,2,2.14,103607243,91471,183.96,1123,1152,1122,1459,787,1123,1132.68,2.39,0,11657,1137,1130,1120,1113,1103,1133,1116,174,336,500,760,1,1,34895243,400,52.14,0.81,12,0.26,22.00,1421.00,1750,20230922,-34.46,1091,20240408,5.13,1437,-20.18,20240102,1091,5.13,20240408,1750,-34.46,20230922,1091,5.13,20240408,2.98,N,006050,500,174 억,,832451,N,N,0,N,00,N
20240423,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,26,2,2.32,85239822,75399,151.64,1123,1152,1122,1459,787,1123,1130.52,2.39,0,11717,1137,1130,1120,1113,1103,1133,1116,174,336,500,760,1,1,34895243,401,52.23,0.81,12,0.22,22.00,1421.00,1750,20230922,-34.34,1091,20240408,5.32,1437,-20.04,20240102,1091,5.32,20240408,1750,-34.34,20230922,1091,5.32,20240408,2.98,N,006050,500,174 억,,832451,N,N,0,N,00,N
20240423,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1131,8,2,0.71,63769168,56543,113.72,1123,1131,1122,1459,787,1123,1127.80,2.39,0,12489,1137,1130,1120,1113,1103,1133,1116,174,336,500,760,1,1,34895243,395,51.41,0.80,12,0.16,22.00,1421.00,1750,20230922,-35.37,1091,20240408,3.67,1437,-21.29,20240102,1091,3.67,20240408,1750,-35.37,20230922,1091,3.67,20240408,2.98,N,006050,500,174 억,,832451,N,N,0,N,00,N
20240423,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,4,2,0.36,56915896,50476,101.52,1123,1130,1122,1459,787,1123,1127.58,2.39,0,12489,1137,1130,1120,1113,1103,1133,1116,174,336,500,760,1,1,34895243,393,51.23,0.79,12,0.14,22.00,1421.00,1750,20230922,-35.60,1091,20240408,3.30,1437,-21.57,20240102,1091,3.30,20240408,1750,-35.60,20230922,1091,3.30,20240408,2.98,N,006050,500,174 억,,832451,N,N,0,N,00,N
20240423,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,5,2,0.45,56581077,50179,100.92,1123,1130,1122,1459,787,1123,1127.58,2.39,0,12489,1137,1130,1120,1113,1103,1133,1116,174,336,500,760,1,1,34895243,394,51.27,0.79,12,0.14,22.00,1421.00,1750,20230922,-35.54,1091,20240408,3.39,1437,-21.50,20240102,1091,3.39,20240408,1750,-35.54,20230922,1091,3.39,20240408,2.98,N,006050,500,174 억,,832451,N,N,0,N,00,N
20240423,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,7,2,0.62,44880237,39789,80.02,1123,1130,1122,1459,787,1123,1127.96,2.39,0,12225,1137,1130,1120,1113,1103,1133,1116,174,336,500,760,1,1,34895243,394,51.36,0.80,12,0.11,22.00,1421.00,1750,20230922,-35.43,1091,20240408,3.57,1437,-21.36,20240102,1091,3.57,20240408,1750,-35.43,20230922,1091,3.57,20240408,2.98,N,006050,500,174 억,,832451,N,N,0,N,00,N
20240423,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1129,6,2,0.53,13091021,11615,23.36,1123,1129,1122,1459,787,1123,1127.08,2.39,0,1602,1137,1130,1120,1113,1103,1133,1116,174,336,500,760,1,1,34895243,394,51.32,0.79,12,0.03,22.00,1421.00,1750,20230922,-35.49,1091,20240408,3.48,1437,-21.43,20240102,1091,3.48,20240408,1750,-35.49,20230922,1091,3.48,20240408,2.98,N,006050,500,174 억,,832451,N,N,0,N,00,N
20240422,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,7,2,0.63,51535139,46012,51.05,1115,1127,1110,1450,782,1116,1120.02,2.37,0,6866,1136,1126,1115,1105,1094,1131,1110,174,334,500,750,1,1,34895243,392,51.05,0.79,12,0.13,22.00,1421.00,1750,20230922,-35.83,1091,20240408,2.93,1437,-21.85,20240102,1091,2.93,20240408,1750,-35.83,20230922,1091,2.93,20240408,2.99,N,006050,500,174 억,,825594,N,N,0,N,00,N
20240422,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,7,2,0.63,46580179,41582,46.13,1115,1127,1110,1450,782,1116,1120.20,2.37,0,6800,1136,1126,1115,1105,1094,1131,1110,174,334,500,750,1,1,34895243,392,51.05,0.79,12,0.12,22.00,1421.00,1750,20230922,-35.83,1091,20240408,2.93,1437,-21.85,20240102,1091,2.93,20240408,1750,-35.83,20230922,1091,2.93,20240408,2.99,N,006050,500,174 억,,825594,N,N,0,N,00,N
20240422,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,8,2,0.72,42298828,37754,41.89,1115,1127,1110,1450,782,1116,1120.38,2.37,0,5854,1136,1126,1115,1105,1094,1131,1110,174,334,500,750,1,1,34895243,392,51.09,0.79,12,0.11,22.00,1421.00,1750,20230922,-35.77,1091,20240408,3.02,1437,-21.78,20240102,1091,3.02,20240408,1750,-35.77,20230922,1091,3.02,20240408,2.99,N,006050,500,174 억,,825594,N,N,0,N,00,N
20240422,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,9,2,0.81,26759393,23875,26.49,1115,1127,1110,1450,782,1116,1120.81,2.37,0,5900,1136,1126,1115,1105,1094,1131,1110,174,334,500,750,1,1,34895243,393,51.14,0.79,12,0.07,22.00,1421.00,1750,20230922,-35.71,1091,20240408,3.12,1437,-21.71,20240102,1091,3.12,20240408,1750,-35.71,20230922,1091,3.12,20240408,2.99,N,006050,500,174 억,,825594,N,N,0,N,00,N
20240422,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,10,2,0.90,24434827,21806,24.19,1115,1127,1110,1450,782,1116,1120.56,2.37,0,6281,1136,1126,1115,1105,1094,1131,1110,174,334,500,750,1,1,34895243,393,51.18,0.79,12,0.06,22.00,1421.00,1750,20230922,-35.66,1091,20240408,3.21,1437,-21.64,20240102,1091,3.21,20240408,1750,-35.66,20230922,1091,3.21,20240408,2.99,N,006050,500,174 억,,825594,N,N,0,N,00,N
20240422,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,10,2,0.90,16472604,14701,16.31,1115,1127,1110,1450,782,1116,1120.51,2.37,0,6291,1136,1126,1115,1105,1094,1131,1110,174,334,500,750,1,1,34895243,393,51.18,0.79,12,0.04,22.00,1421.00,1750,20230922,-35.66,1091,20240408,3.21,1437,-21.64,20240102,1091,3.21,20240408,1750,-35.66,20230922,1091,3.21,20240408,2.99,N,006050,500,174 억,,825594,N,N,0,N,00,N
20240422,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,8,2,0.72,11359550,10151,11.26,1115,1125,1110,1450,782,1116,1119.06,2.37,0,4937,1136,1126,1115,1105,1094,1131,1110,174,334,500,750,1,1,34895243,392,51.09,0.79,12,0.03,22.00,1421.00,1750,20230922,-35.77,1091,20240408,3.02,1437,-21.78,20240102,1091,3.02,20240408,1750,-35.77,20230922,1091,3.02,20240408,2.99,N,006050,500,174 억,,825594,N,N,0,N,00,N
20240422,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1116,0,3,0.00,2135199,1921,2.13,1115,1116,1110,1450,782,1116,1111.50,2.37,0,-34,1136,1126,1115,1105,1094,1131,1110,174,334,500,750,1,1,34895243,389,50.73,0.79,12,0.01,22.00,1421.00,1750,20230922,-36.23,1091,20240408,2.29,1437,-22.34,20240102,1091,2.29,20240408,1750,-36.23,20230922,1091,2.29,20240408,2.99,N,006050,500,174 억,,825594,N,N,0,N,00,N
20240419,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1116,6,2,0.54,100371235,90047,125.85,1114,1125,1104,1443,777,1110,1114.65,2.36,0,3469,1137,1123,1109,1095,1081,1130,1102,174,333,500,750,1,1,34895243,389,50.73,0.79,12,0.26,22.00,1421.00,1750,20230922,-36.23,1091,20240408,2.29,1437,-22.34,20240102,1091,2.29,20240408,1750,-36.23,20230922,1091,2.29,20240408,3.00,N,006050,500,174 억,,822125,N,N,0,N,00,N
20240419,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1122,12,2,1.08,91720478,82297,115.02,1114,1125,1104,1443,777,1110,1114.51,2.36,0,2214,1137,1123,1109,1095,1081,1130,1102,174,333,500,750,1,1,34895243,392,51.00,0.79,12,0.24,22.00,1421.00,1750,20230922,-35.89,1091,20240408,2.84,1437,-21.92,20240102,1091,2.84,20240408,1750,-35.89,20230922,1091,2.84,20240408,3.00,N,006050,500,174 억,,822125,N,N,0,N,00,N
20240419,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1113,3,2,0.27,64380926,57856,80.86,1114,1120,1104,1443,777,1110,1112.78,2.36,0,173,1137,1123,1109,1095,1081,1130,1102,174,333,500,750,1,1,34895243,388,50.59,0.78,12,0.17,22.00,1421.00,1750,20230922,-36.40,1091,20240408,2.02,1437,-22.55,20240102,1091,2.02,20240408,1750,-36.40,20230922,1091,2.02,20240408,3.00,N,006050,500,174 억,,822125,N,N,0,N,00,N
20240419,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1114,4,2,0.36,55360338,49744,69.52,1114,1120,1104,1443,777,1110,1112.90,2.36,0,-1221,1137,1123,1109,1095,1081,1130,1102,174,333,500,750,1,1,34895243,389,50.64,0.78,12,0.14,22.00,1421.00,1750,20230922,-36.34,1091,20240408,2.11,1437,-22.48,20240102,1091,2.11,20240408,1750,-36.34,20230922,1091,2.11,20240408,3.00,N,006050,500,174 억,,822125,N,N,0,N,00,N
20240419,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1112,2,2,0.18,49614712,44579,62.30,1114,1120,1104,1443,777,1110,1112.96,2.36,0,-165,1137,1123,1109,1095,1081,1130,1102,174,333,500,750,1,1,34895243,388,50.55,0.78,12,0.13,22.00,1421.00,1750,20230922,-36.46,1091,20240408,1.92,1437,-22.62,20240102,1091,1.92,20240408,1750,-36.46,20230922,1091,1.92,20240408,3.00,N,006050,500,174 억,,822125,N,N,0,N,00,N
20240419,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1114,4,2,0.36,38700432,34747,48.56,1114,1120,1110,1443,777,1110,1113.78,2.36,0,-2,1137,1123,1109,1095,1081,1130,1102,174,333,500,750,1,1,34895243,389,50.64,0.78,12,0.10,22.00,1421.00,1750,20230922,-36.34,1091,20240408,2.11,1437,-22.48,20240102,1091,2.11,20240408,1750,-36.34,20230922,1091,2.11,20240408,3.00,N,006050,500,174 억,,822125,N,N,0,N,00,N
20240419,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1114,4,2,0.36,22398434,20094,28.08,1114,1120,1110,1443,777,1110,1114.68,2.36,0,-11,1137,1123,1109,1095,1081,1130,1102,174,333,500,750,1,1,34895243,389,50.64,0.78,12,0.06,22.00,1421.00,1750,20230922,-36.34,1091,20240408,2.11,1437,-22.48,20240102,1091,2.11,20240408,1750,-36.34,20230922,1091,2.11,20240408,3.00,N,006050,500,174 억,,822125,N,N,0,N,00,N
20240419,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1114,4,2,0.36,3357946,3016,4.22,1114,1114,1110,1443,777,1110,1113.38,2.36,0,0,1137,1123,1109,1095,1081,1130,1102,174,333,500,750,1,1,34895243,389,50.64,0.78,12,0.01,22.00,1421.00,1750,20230922,-36.34,1091,20240408,2.11,1437,-22.48,20240102,1091,2.11,20240408,1750,-36.34,20230922,1091,2.11,20240408,3.00,N,006050,500,174 억,,822125,N,N,0,N,00,N
20240418,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1110,5,2,0.45,78648942,70950,212.27,1095,1123,1095,1436,774,1105,1108.51,2.33,0,7371,1137,1121,1113,1097,1089,1117,1093,174,331,500,750,1,1,34895243,387,50.45,0.78,12,0.20,22.00,1421.00,1750,20230922,-36.57,1091,20240408,1.74,1437,-22.76,20240102,1091,1.74,20240408,1750,-36.57,20230922,1091,1.74,20240408,3.06,N,006050,500,174 억,,814754,N,N,0,N,00,N
20240418,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1119,14,2,1.27,57488271,51876,155.21,1095,1123,1095,1436,774,1105,1108.19,2.33,0,5208,1137,1121,1113,1097,1089,1117,1093,174,331,500,750,1,1,34895243,390,50.86,0.79,12,0.15,22.00,1421.00,1750,20230922,-36.06,1091,20240408,2.57,1437,-22.13,20240102,1091,2.57,20240408,1750,-36.06,20230922,1091,2.57,20240408,3.06,N,006050,500,174 억,,814754,N,N,0,N,00,N
20240418,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1114,9,2,0.81,53753689,48532,145.20,1095,1123,1095,1436,774,1105,1107.59,2.33,0,5265,1137,1121,1113,1097,1089,1117,1093,174,331,500,750,1,1,34895243,389,50.64,0.78,12,0.14,22.00,1421.00,1750,20230922,-36.34,1091,20240408,2.11,1437,-22.48,20240102,1091,2.11,20240408,1750,-36.34,20230922,1091,2.11,20240408,3.06,N,006050,500,174 억,,814754,N,N,0,N,00,N
20240418,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1111,6,2,0.54,52087928,47036,140.73,1095,1123,1095,1436,774,1105,1107.41,2.33,0,5649,1137,1121,1113,1097,1089,1117,1093,174,331,500,750,1,1,34895243,388,50.50,0.78,12,0.13,22.00,1421.00,1750,20230922,-36.51,1091,20240408,1.83,1437,-22.69,20240102,1091,1.83,20240408,1750,-36.51,20230922,1091,1.83,20240408,3.06,N,006050,500,174 억,,814754,N,N,0,N,00,N
20240418,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1111,6,2,0.54,41613478,37583,112.44,1095,1123,1095,1436,774,1105,1107.24,2.33,0,5675,1137,1121,1113,1097,1089,1117,1093,174,331,500,750,1,1,34895243,388,50.50,0.78,12,0.11,22.00,1421.00,1750,20230922,-36.51,1091,20240408,1.83,1437,-22.69,20240102,1091,1.83,20240408,1750,-36.51,20230922,1091,1.83,20240408,3.06,N,006050,500,174 억,,814754,N,N,0,N,00,N
20240418,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1117,12,2,1.09,27687793,25026,74.87,1095,1123,1095,1436,774,1105,1106.36,2.33,0,1331,1137,1121,1113,1097,1089,1117,1093,174,331,500,750,1,1,34895243,390,50.77,0.79,12,0.07,22.00,1421.00,1750,20230922,-36.17,1091,20240408,2.38,1437,-22.27,20240102,1091,2.38,20240408,1750,-36.17,20230922,1091,2.38,20240408,3.06,N,006050,500,174 억,,814754,N,N,0,N,00,N
20240418,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,15,2,1.36,22059620,19999,59.83,1095,1120,1095,1436,774,1105,1103.04,2.33,0,1173,1137,1121,1113,1097,1089,1117,1093,174,331,500,750,1,1,34895243,391,50.91,0.79,12,0.06,22.00,1421.00,1750,20230922,-36.00,1091,20240408,2.66,1437,-22.06,20240102,1091,2.66,20240408,1750,-36.00,20230922,1091,2.66,20240408,3.06,N,006050,500,174 억,,814754,N,N,0,N,00,N
20240418,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1109,4,2,0.36,11646280,10623,31.78,1095,1114,1095,1436,774,1105,1096.33,2.33,0,1112,1137,1121,1113,1097,1089,1117,1093,174,331,500,750,1,1,34895243,387,50.41,0.78,12,0.03,22.00,1421.00,1750,20230922,-36.63,1091,20240408,1.65,1437,-22.83,20240102,1091,1.65,20240408,1750,-36.63,20230922,1091,1.65,20240408,3.06,N,006050,500,174 억,,814754,N,N,0,N,00,N
20240417,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1105,-11,5,-0.99,30677459,27418,13.86,1124,1129,1105,1450,782,1116,1118.88,2.34,0,-1964,1150,1133,1124,1107,1098,1128,1102,174,334,500,750,1,1,34895243,386,50.23,0.78,12,0.08,22.00,1421.00,1750,20230922,-36.86,1091,20240408,1.28,1437,-23.10,20240102,1091,1.28,20240408,1750,-36.86,20230922,1091,1.28,20240408,3.06,N,006050,500,174 억,,816718,N,N,0,N,00,N
20240417,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1121,5,2,0.45,26132966,23308,11.78,1124,1129,1113,1450,782,1116,1121.20,2.34,0,-1845,1150,1133,1124,1107,1098,1128,1102,174,334,500,750,1,1,34895243,391,50.95,0.79,12,0.07,22.00,1421.00,1750,20230922,-35.94,1091,20240408,2.75,1437,-21.99,20240102,1091,2.75,20240408,1750,-35.94,20230922,1091,2.75,20240408,3.06,N,006050,500,174 억,,816718,N,N,0,N,00,N
20240417,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,8,2,0.72,18290201,16304,8.24,1124,1129,1113,1450,782,1116,1121.82,2.34,0,-276,1150,1133,1124,1107,1098,1128,1102,174,334,500,750,1,1,34895243,392,51.09,0.79,12,0.05,22.00,1421.00,1750,20230922,-35.77,1091,20240408,3.02,1437,-21.78,20240102,1091,3.02,20240408,1750,-35.77,20230922,1091,3.02,20240408,3.06,N,006050,500,174 억,,816718,N,N,0,N,00,N
20240417,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,4,2,0.36,15225098,13569,6.86,1124,1129,1113,1450,782,1116,1122.05,2.34,0,-83,1150,1133,1124,1107,1098,1128,1102,174,334,500,750,1,1,34895243,391,50.91,0.79,12,0.04,22.00,1421.00,1750,20230922,-36.00,1091,20240408,2.66,1437,-22.06,20240102,1091,2.66,20240408,1750,-36.00,20230922,1091,2.66,20240408,3.06,N,006050,500,174 억,,816718,N,N,0,N,00,N
20240417,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,4,2,0.36,12614856,11228,5.68,1124,1129,1119,1450,782,1116,1123.52,2.34,0,-552,1150,1133,1124,1107,1098,1128,1102,174,334,500,750,1,1,34895243,391,50.91,0.79,12,0.03,22.00,1421.00,1750,20230922,-36.00,1091,20240408,2.66,1437,-22.06,20240102,1091,2.66,20240408,1750,-36.00,20230922,1091,2.66,20240408,3.06,N,006050,500,174 억,,816718,N,N,0,N,00,N
20240417,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,10,2,0.90,9348790,8312,4.20,1124,1129,1119,1450,782,1116,1124.73,2.34,0,-549,1150,1133,1124,1107,1098,1128,1102,174,334,500,750,1,1,34895243,393,51.18,0.79,12,0.02,22.00,1421.00,1750,20230922,-35.66,1091,20240408,3.21,1437,-21.64,20240102,1091,3.21,20240408,1750,-35.66,20230922,1091,3.21,20240408,3.06,N,006050,500,174 억,,816718,N,N,0,N,00,N
20240417,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,12,2,1.08,8131544,7230,3.65,1124,1129,1119,1450,782,1116,1124.69,2.34,0,-310,1150,1133,1124,1107,1098,1128,1102,174,334,500,750,1,1,34895243,394,51.27,0.79,12,0.02,22.00,1421.00,1750,20230922,-35.54,1091,20240408,3.39,1437,-21.50,20240102,1091,3.39,20240408,1750,-35.54,20230922,1091,3.39,20240408,3.06,N,006050,500,174 억,,816718,N,N,0,N,00,N
20240417,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,8,2,0.72,597918,532,0.27,1124,1124,1123,1450,782,1116,1123.91,2.34,0,0,1150,1133,1124,1107,1098,1128,1102,174,334,500,750,1,1,34895243,392,51.09,0.79,12,0.00,22.00,1421.00,1750,20230922,-35.77,1091,20240408,3.02,1437,-21.78,20240102,1091,3.02,20240408,1750,-35.77,20230922,1091,3.02,20240408,3.06,N,006050,500,174 억,,816718,N,N,0,N,00,N
20240416,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1116,-26,5,-2.28,222002072,197008,144.67,1131,1141,1115,1484,800,1142,1126.86,2.36,0,-5955,1166,1153,1135,1122,1104,1160,1129,174,342,500,770,1,1,34895243,389,50.73,0.79,12,0.56,22.00,1421.00,1750,20230922,-36.23,1091,20240408,2.29,1437,-22.34,20240102,1091,2.29,20240408,1750,-36.23,20230922,1091,2.29,20240408,2.80,N,006050,500,174 억,,822672,N,N,0,N,00,N
20240416,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,-22,5,-1.93,216718341,192282,141.20,1131,1141,1115,1484,800,1142,1127.08,2.36,0,-4647,1166,1153,1135,1122,1104,1160,1129,174,342,500,770,1,1,34895243,391,50.91,0.79,12,0.55,22.00,1421.00,1750,20230922,-36.00,1091,20240408,2.66,1437,-22.06,20240102,1091,2.66,20240408,1750,-36.00,20230922,1091,2.66,20240408,2.80,N,006050,500,174 억,,822672,N,N,0,N,00,N
20240416,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-12,5,-1.05,138919677,122868,90.23,1131,1141,1123,1484,800,1142,1130.64,2.36,0,-5592,1166,1153,1135,1122,1104,1160,1129,174,342,500,770,1,1,34895243,394,51.36,0.80,12,0.35,22.00,1421.00,1750,20230922,-35.43,1091,20240408,3.57,1437,-21.36,20240102,1091,3.57,20240408,1750,-35.43,20230922,1091,3.57,20240408,2.80,N,006050,500,174 억,,822672,N,N,0,N,00,N
20240416,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1132,-10,5,-0.88,129484290,114477,84.06,1131,1141,1123,1484,800,1142,1131.09,2.36,0,-5946,1166,1153,1135,1122,1104,1160,1129,174,342,500,770,1,1,34895243,395,51.45,0.80,12,0.33,22.00,1421.00,1750,20230922,-35.31,1091,20240408,3.76,1437,-21.22,20240102,1091,3.76,20240408,1750,-35.31,20230922,1091,3.76,20240408,2.80,N,006050,500,174 억,,822672,N,N,0,N,00,N
20240416,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1133,-9,5,-0.79,99328409,87723,64.42,1131,1141,1123,1484,800,1142,1132.29,2.36,0,-5681,1166,1153,1135,1122,1104,1160,1129,174,342,500,770,1,1,34895243,395,51.50,0.80,12,0.25,22.00,1421.00,1750,20230922,-35.26,1091,20240408,3.85,1437,-21.16,20240102,1091,3.85,20240408,1750,-35.26,20230922,1091,3.85,20240408,2.80,N,006050,500,174 억,,822672,N,N,0,N,00,N
20240416,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,-15,5,-1.31,59252754,52509,38.56,1131,1141,1123,1484,800,1142,1128.42,2.36,0,-1759,1166,1153,1135,1122,1104,1160,1129,174,342,500,770,1,1,34895243,393,51.23,0.79,12,0.15,22.00,1421.00,1750,20230922,-35.60,1091,20240408,3.30,1437,-21.57,20240102,1091,3.30,20240408,1750,-35.60,20230922,1091,3.30,20240408,2.80,N,006050,500,174 억,,822672,N,N,0,N,00,N
20240416,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,-7,5,-0.61,34351059,30398,22.32,1131,1141,1128,1484,800,1142,1130.03,2.36,0,-577,1166,1153,1135,1122,1104,1160,1129,174,342,500,770,1,1,34895243,396,51.59,0.80,12,0.09,22.00,1421.00,1750,20230922,-35.14,1091,20240408,4.03,1437,-21.02,20240102,1091,4.03,20240408,1750,-35.14,20230922,1091,4.03,20240408,2.80,N,006050,500,174 억,,822672,N,N,0,N,00,N
20240416,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,-3,5,-0.26,300215,265,0.19,1131,1139,1131,1484,800,1142,1131.07,2.36,0,-2,1166,1153,1135,1122,1104,1160,1129,174,342,500,770,1,1,34895243,397,51.77,0.80,12,0.00,22.00,1421.00,1750,20230922,-34.91,1091,20240408,4.40,1437,-20.74,20240102,1091,4.40,20240408,1750,-34.91,20230922,1091,4.40,20240408,2.80,N,006050,500,174 억,,822672,N,N,0,N,00,N
20240415,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,-3,5,-0.26,153665524,136028,38.22,1117,1148,1117,1488,802,1145,1129.66,2.35,0,1221,1169,1157,1138,1126,1107,1163,1132,174,343,500,770,1,1,34895243,399,51.91,0.80,12,0.39,22.00,1421.00,1750,20230922,-34.74,1091,20240408,4.67,1437,-20.53,20240102,1091,4.67,20240408,1750,-34.74,20230922,1091,4.67,20240408,2.53,N,006050,500,174 억,,821451,N,N,0,N,00,N
20240415,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,-3,5,-0.26,152044293,134608,37.82,1117,1148,1117,1488,802,1145,1129.53,2.35,0,1232,1169,1157,1138,1126,1107,1163,1132,174,343,500,770,1,1,34895243,399,51.91,0.80,12,0.39,22.00,1421.00,1750,20230922,-34.74,1091,20240408,4.67,1437,-20.53,20240102,1091,4.67,20240408,1750,-34.74,20230922,1091,4.67,20240408,2.53,N,006050,500,174 억,,821451,N,N,0,N,00,N
20240415,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,0,3,0.00,148797248,131762,37.02,1117,1148,1117,1488,802,1145,1129.29,2.35,0,1236,1169,1157,1138,1126,1107,1163,1132,174,343,500,770,1,1,34895243,400,52.05,0.81,12,0.38,22.00,1421.00,1750,20230922,-34.57,1091,20240408,4.95,1437,-20.32,20240102,1091,4.95,20240408,1750,-34.57,20230922,1091,4.95,20240408,2.53,N,006050,500,174 억,,821451,N,N,0,N,00,N
20240415,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,-1,5,-0.09,143321746,126971,35.67,1117,1145,1117,1488,802,1145,1128.78,2.35,0,1258,1169,1157,1138,1126,1107,1163,1132,174,343,500,770,1,1,34895243,399,52.00,0.81,12,0.36,22.00,1421.00,1750,20230922,-34.63,1091,20240408,4.86,1437,-20.39,20240102,1091,4.86,20240408,1750,-34.63,20230922,1091,4.86,20240408,2.53,N,006050,500,174 억,,821451,N,N,0,N,00,N
20240415,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,-1,5,-0.09,136913058,121323,34.09,1117,1145,1117,1488,802,1145,1128.50,2.35,0,166,1169,1157,1138,1126,1107,1163,1132,174,343,500,770,1,1,34895243,399,52.00,0.81,12,0.35,22.00,1421.00,1750,20230922,-34.63,1091,20240408,4.86,1437,-20.39,20240102,1091,4.86,20240408,1750,-34.63,20230922,1091,4.86,20240408,2.53,N,006050,500,174 억,,821451,N,N,0,N,00,N
20240415,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,-2,5,-0.17,130263765,115491,32.45,1117,1145,1117,1488,802,1145,1127.91,2.35,0,-631,1169,1157,1138,1126,1107,1163,1132,174,343,500,770,1,1,34895243,399,51.95,0.80,12,0.33,22.00,1421.00,1750,20230922,-34.69,1091,20240408,4.77,1437,-20.46,20240102,1091,4.77,20240408,1750,-34.69,20230922,1091,4.77,20240408,2.53,N,006050,500,174 억,,821451,N,N,0,N,00,N
20240415,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1132,-13,5,-1.14,98175626,87308,24.53,1117,1135,1117,1488,802,1145,1124.47,2.35,0,-1308,1169,1157,1138,1126,1107,1163,1132,174,343,500,770,1,1,34895243,395,51.45,0.80,12,0.25,22.00,1421.00,1750,20230922,-35.31,1091,20240408,3.76,1437,-21.22,20240102,1091,3.76,20240408,1750,-35.31,20230922,1091,3.76,20240408,2.53,N,006050,500,174 억,,821451,N,N,0,N,00,N
20240415,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,-21,5,-1.83,35703728,31908,8.97,1117,1124,1117,1488,802,1145,1118.96,2.35,0,-2545,1169,1157,1138,1126,1107,1163,1132,174,343,500,770,1,1,34895243,392,51.09,0.79,12,0.09,22.00,1421.00,1750,20230922,-35.77,1091,20240408,3.02,1437,-21.78,20240102,1091,3.02,20240408,1750,-35.77,20230922,1091,3.02,20240408,2.53,N,006050,500,174 억,,821451,N,N,0,N,00,N
20240412,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,2,2,0.17,391631124,347211,114.37,1141,1150,1119,1485,801,1143,1127.93,2.32,0,9811,1211,1177,1141,1107,1071,1159,1089,174,342,500,770,1,1,34895243,400,52.05,0.81,12,1.00,22.00,1421.00,1750,20230922,-34.57,1091,20240408,4.95,1437,-20.32,20240102,1091,4.95,20240408,1750,-34.57,20230922,1091,4.95,20240408,3.14,N,006050,500,174 억,,810160,N,N,0,N,00,N
20240412,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,-3,5,-0.26,343110369,304596,100.33,1141,1150,1119,1485,801,1143,1126.44,2.32,0,11360,1211,1177,1141,1107,1071,1159,1089,174,342,500,770,1,1,34895243,398,51.82,0.80,12,0.87,22.00,1421.00,1750,20230922,-34.86,1091,20240408,4.49,1437,-20.67,20240102,1091,4.49,20240408,1750,-34.86,20230922,1091,4.49,20240408,3.14,N,006050,500,174 억,,810160,N,N,0,N,00,N
20240412,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1133,-10,5,-0.87,305337614,271334,89.38,1141,1150,1119,1485,801,1143,1125.32,2.32,0,8449,1211,1177,1141,1107,1071,1159,1089,174,342,500,770,1,1,34895243,395,51.50,0.80,12,0.78,22.00,1421.00,1750,20230922,-35.26,1091,20240408,3.85,1437,-21.16,20240102,1091,3.85,20240408,1750,-35.26,20230922,1091,3.85,20240408,3.14,N,006050,500,174 억,,810160,N,N,0,N,00,N
20240412,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,-19,5,-1.66,294108467,261372,86.10,1141,1150,1119,1485,801,1143,1125.25,2.32,0,8336,1211,1177,1141,1107,1071,1159,1089,174,342,500,770,1,1,34895243,392,51.09,0.79,12,0.75,22.00,1421.00,1750,20230922,-35.77,1091,20240408,3.02,1437,-21.78,20240102,1091,3.02,20240408,1750,-35.77,20230922,1091,3.02,20240408,3.14,N,006050,500,174 억,,810160,N,N,0,N,00,N
20240412,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-18,5,-1.57,286575906,254682,83.89,1141,1150,1119,1485,801,1143,1125.23,2.32,0,8561,1211,1177,1141,1107,1071,1159,1089,174,342,500,770,1,1,34895243,393,51.14,0.79,12,0.73,22.00,1421.00,1750,20230922,-35.71,1091,20240408,3.12,1437,-21.71,20240102,1091,3.12,20240408,1750,-35.71,20230922,1091,3.12,20240408,3.14,N,006050,500,174 억,,810160,N,N,0,N,00,N
20240412,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1122,-21,5,-1.84,281710928,250356,82.47,1141,1150,1119,1485,801,1143,1125.24,2.32,0,8311,1211,1177,1141,1107,1071,1159,1089,174,342,500,770,1,1,34895243,392,51.00,0.79,12,0.72,22.00,1421.00,1750,20230922,-35.89,1091,20240408,2.84,1437,-21.92,20240102,1091,2.84,20240408,1750,-35.89,20230922,1091,2.84,20240408,3.14,N,006050,500,174 억,,810160,N,N,0,N,00,N
20240412,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-18,5,-1.57,239258929,212613,70.04,1141,1150,1119,1485,801,1143,1125.33,2.32,0,5511,1211,1177,1141,1107,1071,1159,1089,174,342,500,770,1,1,34895243,393,51.14,0.79,12,0.61,22.00,1421.00,1750,20230922,-35.71,1091,20240408,3.12,1437,-21.71,20240102,1091,3.12,20240408,1750,-35.71,20230922,1091,3.12,20240408,3.14,N,006050,500,174 억,,810160,N,N,0,N,00,N
20240412,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,7,2,0.61,6831343,5988,1.97,1141,1150,1139,1485,801,1143,1140.84,2.32,0,-279,1211,1177,1141,1107,1071,1159,1089,174,342,500,770,1,1,34895243,401,52.27,0.81,12,0.02,22.00,1421.00,1750,20230922,-34.29,1091,20240408,5.41,1437,-19.97,20240102,1091,5.41,20240408,1750,-34.29,20230922,1091,5.41,20240408,3.14,N,006050,500,174 억,,810160,N,N,0,N,00,N
20240411,160203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,-9,5,-0.78,319016347,281235,7.62,1170,1175,1105,1497,807,1152,1134.34,2.31,0,5409,1468,1310,1231,1073,994,1270,1033,174,345,500,780,1,1,34895243,399,51.95,0.80,12,0.81,22.00,1421.00,1750,20230922,-34.69,1091,20240408,4.77,1437,-20.46,20240102,1091,4.77,20240408,1750,-34.69,20230922,1091,4.77,20240408,2.83,N,006050,500,174 억,,806225,N,N,0,N,00,N
20240411,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1151,-1,5,-0.09,301588393,266013,7.21,1170,1175,1105,1497,807,1152,1133.73,2.31,0,5409,1468,1310,1231,1073,994,1270,1033,174,345,500,780,1,1,34895243,402,52.32,0.81,12,0.76,22.00,1421.00,1750,20230922,-34.23,1091,20240408,5.50,1437,-19.90,20240102,1091,5.50,20240408,1750,-34.23,20230922,1091,5.50,20240408,2.83,N,006050,500,174 억,,806225,N,N,0,N,00,N
20240411,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1151,-1,5,-0.09,274857748,242755,6.58,1170,1175,1105,1497,807,1152,1132.24,2.31,0,7418,1468,1310,1231,1073,994,1270,1033,174,345,500,780,1,1,34895243,402,52.32,0.81,12,0.70,22.00,1421.00,1750,20230922,-34.23,1091,20240408,5.50,1437,-19.90,20240102,1091,5.50,20240408,1750,-34.23,20230922,1091,5.50,20240408,2.83,N,006050,500,174 억,,806225,N,N,0,N,00,N
20240411,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,-2,5,-0.17,258840309,228849,6.20,1170,1175,1105,1497,807,1152,1131.05,2.31,0,8435,1468,1310,1231,1073,994,1270,1033,174,345,500,780,1,1,34895243,401,52.27,0.81,12,0.66,22.00,1421.00,1750,20230922,-34.29,1091,20240408,5.41,1437,-19.97,20240102,1091,5.41,20240408,1750,-34.29,20230922,1091,5.41,20240408,2.83,N,006050,500,174 억,,806225,N,N,0,N,00,N
20240411,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1162,10,2,0.87,248600975,219941,5.96,1170,1175,1105,1497,807,1152,1130.31,2.31,0,9426,1468,1310,1231,1073,994,1270,1033,174,345,500,780,1,1,34895243,405,52.82,0.82,12,0.63,22.00,1421.00,1750,20230922,-33.60,1091,20240408,6.51,1437,-19.14,20240102,1091,6.51,20240408,1750,-33.60,20230922,1091,6.51,20240408,2.83,N,006050,500,174 억,,806225,N,N,0,N,00,N
20240411,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-22,5,-1.91,226950179,200923,5.45,1170,1175,1105,1497,807,1152,1129.54,2.31,0,10348,1468,1310,1231,1073,994,1270,1033,174,345,500,780,1,1,34895243,394,51.36,0.80,12,0.58,22.00,1421.00,1750,20230922,-35.43,1091,20240408,3.57,1437,-21.36,20240102,1091,3.57,20240408,1750,-35.43,20230922,1091,3.57,20240408,2.83,N,006050,500,174 억,,806225,N,N,0,N,00,N
20240411,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-22,5,-1.91,163540705,144696,3.92,1170,1175,1105,1497,807,1152,1130.23,2.31,0,10817,1468,1310,1231,1073,994,1270,1033,174,345,500,780,1,1,34895243,394,51.36,0.80,12,0.41,22.00,1421.00,1750,20230922,-35.43,1091,20240408,3.57,1437,-21.36,20240102,1091,3.57,20240408,1750,-35.43,20230922,1091,3.57,20240408,2.83,N,006050,500,174 억,,806225,N,N,0,N,00,N
20240411,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1163,11,2,0.95,4080964,3486,0.09,1170,1175,1163,1497,807,1152,1170.74,2.31,0,556,1468,1310,1231,1073,994,1270,1033,174,345,500,780,1,1,34895243,406,52.86,0.82,12,0.01,22.00,1421.00,1750,20230922,-33.54,1091,20240408,6.60,1437,-19.07,20240102,1091,6.60,20240408,1750,-33.54,20230922,1091,6.60,20240408,2.83,N,006050,500,174 억,,806225,N,N,0,N,00,N
20240409,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1152,-23,5,-1.96,4684356342,3633155,643.37,1276,1389,1152,1527,823,1175,1289.35,2.42,0,-37950,1245,1209,1150,1114,1055,1228,1133,174,352,500,790,1,1,34895243,402,52.36,0.81,12,10.41,22.00,1421.00,1750,20230922,-34.17,1091,20240408,5.59,1437,-19.83,20240102,1091,5.59,20240408,1750,-34.17,20230922,1091,5.59,20240408,2.86,N,006050,500,174 억,,844135,N,N,0,N,00,N
20240409,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,5,2,0.43,4584131483,3546927,628.10,1276,1389,1172,1527,823,1175,1292.42,2.42,0,-37187,1245,1209,1150,1114,1055,1228,1133,174,352,500,790,1,1,34895243,412,53.64,0.83,12,10.16,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.86,N,006050,500,174 억,,844135,N,N,0,N,00,N
20240409,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1181,6,2,0.51,4493540908,3470009,614.48,1276,1389,1180,1527,823,1175,1294.97,2.42,0,-35744,1245,1209,1150,1114,1055,1228,1133,174,352,500,790,1,1,34895243,412,53.68,0.83,12,9.94,22.00,1421.00,1750,20230922,-32.51,1091,20240408,8.25,1437,-17.81,20240102,1091,8.25,20240408,1750,-32.51,20230922,1091,8.25,20240408,2.86,N,006050,500,174 억,,844135,N,N,0,N,00,N
20240409,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1195,20,2,1.70,4427799423,3414583,604.67,1276,1389,1189,1527,823,1175,1296.73,2.42,0,-34714,1245,1209,1150,1114,1055,1228,1133,174,352,500,790,1,1,34895243,417,54.32,0.84,12,9.79,22.00,1421.00,1750,20230922,-31.71,1091,20240408,9.53,1437,-16.84,20240102,1091,9.53,20240408,1750,-31.71,20230922,1091,9.53,20240408,2.86,N,006050,500,174 억,,844135,N,N,0,N,00,N
20240409,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1198,23,2,1.96,4362116933,3359513,594.92,1276,1389,1195,1527,823,1175,1298.44,2.42,0,-32115,1245,1209,1150,1114,1055,1228,1133,174,352,500,790,1,1,34895243,418,54.45,0.84,12,9.63,22.00,1421.00,1750,20230922,-31.54,1091,20240408,9.81,1437,-16.63,20240102,1091,9.81,20240408,1750,-31.54,20230922,1091,9.81,20240408,2.86,N,006050,500,174 억,,844135,N,N,0,N,00,N
20240409,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,40,2,3.40,4229825700,3249309,575.40,1276,1389,1196,1527,823,1175,1301.76,2.42,0,-34578,1245,1209,1150,1114,1055,1228,1133,174,352,500,790,1,1,34895243,424,55.23,0.86,12,9.31,22.00,1421.00,1750,20230922,-30.57,1091,20240408,11.37,1437,-15.45,20240102,1091,11.37,20240408,1750,-30.57,20230922,1091,11.37,20240408,2.86,N,006050,500,174 억,,844135,N,N,0,N,00,N
20240409,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,39,2,3.32,4065375161,3114526,551.53,1276,1389,1196,1527,823,1175,1305.29,2.42,0,-33166,1245,1209,1150,1114,1055,1228,1133,174,352,500,790,1,1,34895243,424,55.18,0.85,12,8.93,22.00,1421.00,1750,20230922,-30.63,1091,20240408,11.27,1437,-15.52,20240102,1091,11.27,20240408,1750,-30.63,20230922,1091,11.27,20240408,2.86,N,006050,500,174 억,,844135,N,N,0,N,00,N
20240409,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,156,2,13.28,1979144929,1473101,260.86,1276,1389,1270,1527,823,1175,1343.52,2.42,0,-17661,1245,1209,1150,1114,1055,1228,1133,174,352,500,790,1,1,34895243,464,60.50,0.94,12,4.22,22.00,1421.00,1750,20230922,-23.94,1091,20240408,22.00,1437,-7.38,20240102,1091,22.00,20240408,1750,-23.94,20230922,1091,22.00,20240408,2.86,N,006050,500,174 억,,844135,N,N,0,N,00,N
20240408,160203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1175,2,2,0.17,619749653,545173,726.73,1168,1186,1091,1524,822,1173,1135.53,2.40,0,5670,1206,1189,1173,1156,1140,1198,1165,174,351,500,790,1,1,34895243,410,53.41,0.83,12,1.56,22.00,1421.00,1750,20230922,-32.86,1091,20240408,7.70,1437,-18.23,20240102,1091,7.70,20240408,1750,-32.86,20230922,1091,7.70,20240408,2.86,N,006050,500,174 억,,838465,N,N,0,N,00,N
20240408,150203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1180,7,2,0.60,569151450,502218,669.47,1168,1182,1091,1524,822,1173,1133.28,2.40,0,9032,1206,1189,1173,1156,1140,1198,1165,174,351,500,790,1,1,34895243,412,53.64,0.83,12,1.44,22.00,1421.00,1750,20230922,-32.57,1091,20240408,8.16,1437,-17.88,20240102,1091,8.16,20240408,1750,-32.57,20230922,1091,8.16,20240408,2.86,N,006050,500,174 억,,838465,N,N,0,N,00,N
20240408,140204,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1141,-32,5,-2.73,453644673,401229,534.85,1168,1179,1091,1524,822,1173,1130.64,2.40,0,9566,1206,1189,1173,1156,1140,1198,1165,174,351,500,790,1,1,34895243,398,51.86,0.80,12,1.15,22.00,1421.00,1750,20230922,-34.80,1091,20240408,4.58,1437,-20.60,20240102,1091,4.58,20240408,1750,-34.80,20230922,1091,4.58,20240408,2.86,N,006050,500,174 억,,838465,N,N,0,N,00,N
20240408,130203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1141,-32,5,-2.73,445772961,394309,525.63,1168,1179,1091,1524,822,1173,1130.52,2.40,0,9621,1206,1189,1173,1156,1140,1198,1165,174,351,500,790,1,1,34895243,398,51.86,0.80,12,1.13,22.00,1421.00,1750,20230922,-34.80,1091,20240408,4.58,1437,-20.60,20240102,1091,4.58,20240408,1750,-34.80,20230922,1091,4.58,20240408,2.86,N,006050,500,174 억,,838465,N,N,0,N,00,N
20240408,120202,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1138,-35,5,-2.98,436893825,386577,515.32,1168,1179,1091,1524,822,1173,1130.16,2.40,0,10490,1206,1189,1173,1156,1140,1198,1165,174,351,500,790,1,1,34895243,397,51.73,0.80,12,1.11,22.00,1421.00,1750,20230922,-34.97,1091,20240408,4.31,1437,-20.81,20240102,1091,4.31,20240408,1750,-34.97,20230922,1091,4.31,20240408,2.86,N,006050,500,174 억,,838465,N,N,0,N,00,N
20240408,110204,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1139,-34,5,-2.90,407654821,361019,481.25,1168,1179,1091,1524,822,1173,1129.18,2.40,0,20529,1206,1189,1173,1156,1140,1198,1165,174,351,500,790,1,1,34895243,397,51.77,0.80,12,1.03,22.00,1421.00,1750,20230922,-34.91,1091,20240408,4.40,1437,-20.74,20240102,1091,4.40,20240408,1750,-34.91,20230922,1091,4.40,20240408,2.86,N,006050,500,174 억,,838465,N,N,0,N,00,N
20240408,100202,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1150,-23,5,-1.96,114117959,99019,132.00,1168,1179,1133,1524,822,1173,1152.49,2.40,0,-218,1206,1189,1173,1156,1140,1198,1165,174,351,500,790,1,1,34895243,401,52.27,0.81,12,0.28,22.00,1421.00,1750,20230922,-34.29,1133,20240408,1.50,1437,-19.97,20240102,1133,1.50,20240408,1750,-34.29,20230922,1133,1.50,20240408,2.86,N,006050,500,174 억,,838465,N,N,0,N,00,N
20240408,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,-3,5,-0.26,4235960,3620,4.83,1168,1175,1168,1524,822,1173,1170.15,2.40,0,0,1206,1189,1173,1156,1140,1198,1165,174,351,500,790,1,1,34895243,408,53.18,0.82,12,0.01,22.00,1421.00,1750,20230922,-33.14,1157,20240405,1.12,1437,-18.58,20240102,1157,1.12,20240405,1750,-33.14,20230922,1157,1.12,20240405,2.86,N,006050,500,174 억,,838465,N,N,0,N,00,N
20240405,160203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1173,-5,5,-0.42,87467545,75007,66.22,1161,1190,1157,1531,825,1178,1166.13,2.41,0,-2208,1202,1189,1182,1169,1162,1186,1166,174,353,500,800,1,1,34895243,409,53.32,0.83,12,0.21,22.00,1421.00,1750,20230922,-32.97,1157,20240405,1.38,1437,-18.37,20240102,1157,1.38,20240405,1750,-32.97,20230922,1157,1.38,20240405,2.87,N,006050,500,174 억,,840673,N,N,0,N,00,N
20240405,150203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1174,-4,5,-0.34,84376959,72373,63.89,1161,1190,1157,1531,825,1178,1165.86,2.41,0,-2274,1202,1189,1182,1169,1162,1186,1166,174,353,500,800,1,1,34895243,410,53.36,0.83,12,0.21,22.00,1421.00,1750,20230922,-32.91,1157,20240405,1.47,1437,-18.30,20240102,1157,1.47,20240405,1750,-32.91,20230922,1157,1.47,20240405,2.87,N,006050,500,174 억,,840673,N,N,0,N,00,N
20240405,140203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1171,-7,5,-0.59,82110964,70438,62.18,1161,1190,1157,1531,825,1178,1165.72,2.41,0,-2254,1202,1189,1182,1169,1162,1186,1166,174,353,500,800,1,1,34895243,409,53.23,0.82,12,0.20,22.00,1421.00,1750,20230922,-33.09,1157,20240405,1.21,1437,-18.51,20240102,1157,1.21,20240405,1750,-33.09,20230922,1157,1.21,20240405,2.87,N,006050,500,174 억,,840673,N,N,0,N,00,N
20240405,130202,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1165,-13,5,-1.10,80688001,69222,61.11,1161,1190,1157,1531,825,1178,1165.64,2.41,0,-2254,1202,1189,1182,1169,1162,1186,1166,174,353,500,800,1,1,34895243,407,52.95,0.82,12,0.20,22.00,1421.00,1750,20230922,-33.43,1157,20240405,0.69,1437,-18.93,20240102,1157,0.69,20240405,1750,-33.43,20230922,1157,0.69,20240405,2.87,N,006050,500,174 억,,840673,N,N,0,N,00,N
20240405,120203,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1171,-7,5,-0.59,74805799,64182,56.66,1161,1190,1157,1531,825,1178,1165.53,2.41,0,-2254,1202,1189,1182,1169,1162,1186,1166,174,353,500,800,1,1,34895243,409,53.23,0.82,12,0.18,22.00,1421.00,1750,20230922,-33.09,1157,20240405,1.21,1437,-18.51,20240102,1157,1.21,20240405,1750,-33.09,20230922,1157,1.21,20240405,2.87,N,006050,500,174 억,,840673,N,N,0,N,00,N
20240405,110204,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1178,0,3,0.00,62668423,53752,47.45,1161,1190,1157,1531,825,1178,1165.88,2.41,0,-1531,1202,1189,1182,1169,1162,1186,1166,174,353,500,800,1,1,34895243,411,53.55,0.83,12,0.15,22.00,1421.00,1750,20230922,-32.69,1157,20240405,1.82,1437,-18.02,20240102,1157,1.82,20240405,1750,-32.69,20230922,1157,1.82,20240405,2.87,N,006050,500,174 억,,840673,N,N,0,N,00,N
20240405,100154,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1170,-8,5,-0.68,51324427,44062,38.90,1161,1190,1157,1531,825,1178,1164.82,2.41,0,-620,1202,1189,1182,1169,1162,1186,1166,174,353,500,800,1,1,34895243,408,53.18,0.82,12,0.13,22.00,1421.00,1750,20230922,-33.14,1157,20240405,1.12,1437,-18.58,20240102,1157,1.12,20240405,1750,-33.14,20230922,1157,1.12,20240405,2.87,N,006050,500,174 억,,840673,N,N,0,N,00,N
20240405,090202,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1168,-10,5,-0.85,9990044,8589,7.58,1161,1190,1161,1531,825,1178,1163.12,2.41,0,243,1202,1189,1182,1169,1162,1186,1166,174,353,500,800,1,1,34895243,408,53.09,0.82,12,0.02,22.00,1421.00,1750,20230922,-33.26,1161,20240405,0.60,1437,-18.72,20240102,1161,0.60,20240405,1750,-33.26,20230922,1161,0.60,20240405,2.87,N,006050,500,174 억,,840673,N,N,0,N,00,N
20240404,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,-11,5,-0.93,133905463,113104,206.53,1179,1195,1175,1545,833,1189,1183.91,2.41,0,-1319,1203,1195,1185,1177,1167,1191,1173,174,356,500,800,1,1,34895243,411,53.55,0.83,12,0.32,22.00,1421.00,1750,20230922,-32.69,1161,20240329,1.46,1437,-18.02,20240102,1161,1.46,20240329,1750,-32.69,20230922,1161,1.46,20240329,2.88,N,006050,500,174 억,,841992,N,N,0,N,00,N
20240404,150202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,-5,5,-0.42,79656131,66981,122.31,1179,1195,1179,1545,833,1189,1189.23,2.41,0,-1329,1203,1195,1185,1177,1167,1191,1173,174,356,500,800,1,1,34895243,413,53.82,0.83,12,0.19,22.00,1421.00,1750,20230922,-32.34,1161,20240329,1.98,1437,-17.61,20240102,1161,1.98,20240329,1750,-32.34,20230922,1161,1.98,20240329,2.88,N,006050,500,174 억,,841992,N,N,0,N,00,N
20240404,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,-2,5,-0.17,64009881,53762,98.17,1179,1195,1179,1545,833,1189,1190.62,2.41,0,-937,1203,1195,1185,1177,1167,1191,1173,174,356,500,800,1,1,34895243,414,53.95,0.84,12,0.15,22.00,1421.00,1750,20230922,-32.17,1161,20240329,2.24,1437,-17.40,20240102,1161,2.24,20240329,1750,-32.17,20230922,1161,2.24,20240329,2.88,N,006050,500,174 억,,841992,N,N,0,N,00,N
20240404,130159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,-1,5,-0.08,57256447,48073,87.78,1179,1195,1179,1545,833,1189,1191.03,2.41,0,-634,1203,1195,1185,1177,1167,1191,1173,174,356,500,800,1,1,34895243,415,54.00,0.84,12,0.14,22.00,1421.00,1750,20230922,-32.11,1161,20240329,2.33,1437,-17.33,20240102,1161,2.33,20240329,1750,-32.11,20230922,1161,2.33,20240329,2.88,N,006050,500,174 억,,841992,N,N,0,N,00,N
20240404,120200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,0,3,0.00,57116363,47955,87.57,1179,1195,1179,1545,833,1189,1191.04,2.41,0,-568,1203,1195,1185,1177,1167,1191,1173,174,356,500,800,1,1,34895243,415,54.05,0.84,12,0.14,22.00,1421.00,1750,20230922,-32.06,1161,20240329,2.41,1437,-17.26,20240102,1161,2.41,20240329,1750,-32.06,20230922,1161,2.41,20240329,2.88,N,006050,500,174 억,,841992,N,N,0,N,00,N
20240404,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,4,2,0.34,56511322,47447,86.64,1179,1195,1179,1545,833,1189,1191.04,2.41,0,-534,1203,1195,1185,1177,1167,1191,1173,174,356,500,800,1,1,34895243,416,54.23,0.84,12,0.14,22.00,1421.00,1750,20230922,-31.83,1161,20240329,2.76,1437,-16.98,20240102,1161,2.76,20240329,1750,-31.83,20230922,1161,2.76,20240329,2.88,N,006050,500,174 억,,841992,N,N,0,N,00,N
20240404,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1191,2,2,0.17,51204920,42990,78.50,1179,1195,1179,1545,833,1189,1191.09,2.41,0,-475,1203,1195,1185,1177,1167,1191,1173,174,356,500,800,1,1,34895243,416,54.14,0.84,12,0.12,22.00,1421.00,1750,20230922,-31.94,1161,20240329,2.58,1437,-17.12,20240102,1161,2.58,20240329,1750,-31.94,20230922,1161,2.58,20240329,2.88,N,006050,500,174 억,,841992,N,N,0,N,00,N
20240404,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,0,3,0.00,591335,501,0.91,1179,1190,1179,1545,833,1189,1180.31,2.41,0,-11,1203,1195,1185,1177,1167,1191,1173,174,356,500,800,1,1,34895243,415,54.05,0.84,12,0.00,22.00,1421.00,1750,20230922,-32.06,1161,20240329,2.41,1437,-17.26,20240102,1161,2.41,20240329,1750,-32.06,20230922,1161,2.41,20240329,2.88,N,006050,500,174 억,,841992,N,N,0,N,00,N
20240403,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,2,2,0.17,64519592,54508,118.40,1193,1193,1175,1543,831,1187,1183.59,2.42,0,-1288,1211,1199,1193,1181,1175,1196,1178,174,356,500,800,1,1,34895243,415,54.05,0.84,12,0.16,22.00,1421.00,1750,20230922,-32.06,1161,20240329,2.41,1437,-17.26,20240102,1161,2.41,20240329,1750,-32.06,20230922,1161,2.41,20240329,2.88,N,006050,500,174 억,,843280,N,N,0,N,00,N
20240403,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,1,2,0.08,53488756,45176,98.13,1193,1193,1180,1543,831,1187,1184.01,2.42,0,-1174,1211,1199,1193,1181,1175,1196,1178,174,356,500,800,1,1,34895243,415,54.00,0.84,12,0.13,22.00,1421.00,1750,20230922,-32.11,1161,20240329,2.33,1437,-17.33,20240102,1161,2.33,20240329,1750,-32.11,20230922,1161,2.33,20240329,2.88,N,006050,500,174 억,,843280,N,N,0,N,00,N
20240403,140200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,1,2,0.08,46489569,39251,85.26,1193,1193,1181,1543,831,1187,1184.42,2.42,0,-1158,1211,1199,1193,1181,1175,1196,1178,174,356,500,800,1,1,34895243,415,54.00,0.84,12,0.11,22.00,1421.00,1750,20230922,-32.11,1161,20240329,2.33,1437,-17.33,20240102,1161,2.33,20240329,1750,-32.11,20230922,1161,2.33,20240329,2.88,N,006050,500,174 억,,843280,N,N,0,N,00,N
20240403,130200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,1,2,0.08,30272833,25528,55.45,1193,1193,1181,1543,831,1187,1185.87,2.42,0,-1157,1211,1199,1193,1181,1175,1196,1178,174,356,500,800,1,1,34895243,415,54.00,0.84,12,0.07,22.00,1421.00,1750,20230922,-32.11,1161,20240329,2.33,1437,-17.33,20240102,1161,2.33,20240329,1750,-32.11,20230922,1161,2.33,20240329,2.88,N,006050,500,174 억,,843280,N,N,0,N,00,N
20240403,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,-3,5,-0.25,29874766,25192,54.72,1193,1193,1181,1543,831,1187,1185.88,2.42,0,-1199,1211,1199,1193,1181,1175,1196,1178,174,356,500,800,1,1,34895243,413,53.82,0.83,12,0.07,22.00,1421.00,1750,20230922,-32.34,1161,20240329,1.98,1437,-17.61,20240102,1161,1.98,20240329,1750,-32.34,20230922,1161,1.98,20240329,2.88,N,006050,500,174 억,,843280,N,N,0,N,00,N
20240403,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1185,-2,5,-0.17,26191140,22077,47.95,1193,1193,1184,1543,831,1187,1186.35,2.42,0,-1055,1211,1199,1193,1181,1175,1196,1178,174,356,500,800,1,1,34895243,414,53.86,0.83,12,0.06,22.00,1421.00,1750,20230922,-32.29,1161,20240329,2.07,1437,-17.54,20240102,1161,2.07,20240329,1750,-32.29,20230922,1161,2.07,20240329,2.88,N,006050,500,174 억,,843280,N,N,0,N,00,N
20240403,100200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1185,-2,5,-0.17,18551727,15635,33.96,1193,1193,1185,1543,831,1187,1186.55,2.42,0,-624,1211,1199,1193,1181,1175,1196,1178,174,356,500,800,1,1,34895243,414,53.86,0.83,12,0.04,22.00,1421.00,1750,20230922,-32.29,1161,20240329,2.07,1437,-17.54,20240102,1161,2.07,20240329,1750,-32.29,20230922,1161,2.07,20240329,2.88,N,006050,500,174 억,,843280,N,N,0,N,00,N
20240403,090200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,6,2,0.51,13123,11,0.02,1193,1193,1193,1543,831,1187,1193.00,2.42,0,-1,1211,1199,1193,1181,1175,1196,1178,174,356,500,800,1,1,34895243,416,54.23,0.84,12,0.00,22.00,1421.00,1750,20230922,-31.83,1161,20240329,2.76,1437,-16.98,20240102,1161,2.76,20240329,1750,-31.83,20230922,1161,2.76,20240329,2.88,N,006050,500,174 억,,843280,N,N,0,N,00,N
20240402,160158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,-11,5,-0.92,54089994,45336,124.36,1205,1205,1187,1557,839,1198,1193.09,2.43,0,-5403,1212,1204,1197,1189,1182,1201,1186,174,359,500,810,1,1,34895243,414,53.95,0.84,12,0.13,22.00,1421.00,1750,20230922,-32.17,1161,20240329,2.24,1437,-17.40,20240102,1161,2.24,20240329,1750,-32.17,20230922,1161,2.24,20240329,2.86,N,006050,500,174 억,,848683,N,N,0,N,00,N
20240402,150159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1195,-3,5,-0.25,48013812,40221,110.33,1205,1205,1188,1557,839,1198,1193.75,2.43,0,-5370,1212,1204,1197,1189,1182,1201,1186,174,359,500,810,1,1,34895243,417,54.32,0.84,12,0.12,22.00,1421.00,1750,20230922,-31.71,1161,20240329,2.93,1437,-16.84,20240102,1161,2.93,20240329,1750,-31.71,20230922,1161,2.93,20240329,2.86,N,006050,500,174 억,,848683,N,N,0,N,00,N
20240402,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1195,-3,5,-0.25,34223023,28633,78.54,1205,1205,1190,1557,839,1198,1195.23,2.43,0,-3127,1212,1204,1197,1189,1182,1201,1186,174,359,500,810,1,1,34895243,417,54.32,0.84,12,0.08,22.00,1421.00,1750,20230922,-31.71,1161,20240329,2.93,1437,-16.84,20240102,1161,2.93,20240329,1750,-31.71,20230922,1161,2.93,20240329,2.86,N,006050,500,174 억,,848683,N,N,0,N,00,N
20240402,130158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,-5,5,-0.42,30636048,25624,70.29,1205,1205,1190,1557,839,1198,1195.60,2.43,0,-2822,1212,1204,1197,1189,1182,1201,1186,174,359,500,810,1,1,34895243,416,54.23,0.84,12,0.07,22.00,1421.00,1750,20230922,-31.83,1161,20240329,2.76,1437,-16.98,20240102,1161,2.76,20240329,1750,-31.83,20230922,1161,2.76,20240329,2.86,N,006050,500,174 억,,848683,N,N,0,N,00,N
20240402,120159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1194,-4,5,-0.33,18689287,15610,42.82,1205,1205,1190,1557,839,1198,1197.26,2.43,0,-2247,1212,1204,1197,1189,1182,1201,1186,174,359,500,810,1,1,34895243,417,54.27,0.84,12,0.04,22.00,1421.00,1750,20230922,-31.77,1161,20240329,2.84,1437,-16.91,20240102,1161,2.84,20240329,1750,-31.77,20230922,1161,2.84,20240329,2.86,N,006050,500,174 억,,848683,N,N,0,N,00,N
20240402,110158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,2,2,0.17,13823067,11528,31.62,1205,1205,1191,1557,839,1198,1199.09,2.43,0,-2378,1212,1204,1197,1189,1182,1201,1186,174,359,500,810,1,1,34895243,419,54.55,0.84,12,0.03,22.00,1421.00,1750,20230922,-31.43,1161,20240329,3.36,1437,-16.49,20240102,1161,3.36,20240329,1750,-31.43,20230922,1161,3.36,20240329,2.86,N,006050,500,174 억,,848683,N,N,0,N,00,N
20240402,100159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,6,2,0.50,11517124,9607,26.35,1205,1205,1191,1557,839,1198,1198.83,2.43,0,-2377,1212,1204,1197,1189,1182,1201,1186,174,359,500,810,1,1,34895243,420,54.73,0.85,12,0.03,22.00,1421.00,1750,20230922,-31.20,1161,20240329,3.70,1437,-16.21,20240102,1161,3.70,20240329,1750,-31.20,20230922,1161,3.70,20240329,2.86,N,006050,500,174 억,,848683,N,N,0,N,00,N
20240402,090157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,7,2,0.58,450420,374,1.03,1205,1205,1200,1557,839,1198,1204.33,2.43,0,-48,1212,1204,1197,1189,1182,1201,1186,174,359,500,810,1,1,34895243,420,54.77,0.85,12,0.00,22.00,1421.00,1750,20230922,-31.14,1161,20240329,3.79,1437,-16.14,20240102,1161,3.79,20240329,1750,-31.14,20230922,1161,3.79,20240329,2.86,N,006050,500,174 억,,848683,N,N,0,N,00,N
20240401,160158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1198,-1,5,-0.08,43431520,36295,54.41,1205,1205,1190,1558,840,1199,1196.63,2.43,0,-575,1233,1215,1188,1170,1143,1202,1157,174,359,500,810,1,1,34895243,418,54.45,0.84,12,0.10,22.00,1421.00,1750,20230922,-31.54,1161,20240329,3.19,1437,-16.63,20240102,1161,3.19,20240329,1750,-31.54,20230922,1161,3.19,20240329,2.84,N,006050,500,174 억,,849258,N,N,0,N,00,N
20240401,150158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,-2,5,-0.17,42086286,35172,52.73,1205,1205,1190,1558,840,1199,1196.58,2.43,0,-735,1233,1215,1188,1170,1143,1202,1157,174,359,500,810,1,1,34895243,418,54.41,0.84,12,0.10,22.00,1421.00,1750,20230922,-31.60,1161,20240329,3.10,1437,-16.70,20240102,1161,3.10,20240329,1750,-31.60,20230922,1161,3.10,20240329,2.84,N,006050,500,174 억,,849258,N,N,0,N,00,N
20240401,140158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1198,-1,5,-0.08,34254455,28621,42.91,1205,1205,1190,1558,840,1199,1196.83,2.43,0,-735,1233,1215,1188,1170,1143,1202,1157,174,359,500,810,1,1,34895243,418,54.45,0.84,12,0.08,22.00,1421.00,1750,20230922,-31.54,1161,20240329,3.19,1437,-16.63,20240102,1161,3.19,20240329,1750,-31.54,20230922,1161,3.19,20240329,2.84,N,006050,500,174 억,,849258,N,N,0,N,00,N
20240401,130158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1198,-1,5,-0.08,30654997,25617,38.41,1205,1205,1190,1558,840,1199,1196.67,2.43,0,-735,1233,1215,1188,1170,1143,1202,1157,174,359,500,810,1,1,34895243,418,54.45,0.84,12,0.07,22.00,1421.00,1750,20230922,-31.54,1161,20240329,3.19,1437,-16.63,20240102,1161,3.19,20240329,1750,-31.54,20230922,1161,3.19,20240329,2.84,N,006050,500,174 억,,849258,N,N,0,N,00,N
20240401,120159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1199,0,3,0.00,30101060,25155,37.71,1205,1205,1190,1558,840,1199,1196.62,2.43,0,-735,1233,1215,1188,1170,1143,1202,1157,174,359,500,810,1,1,34895243,418,54.50,0.84,12,0.07,22.00,1421.00,1750,20230922,-31.49,1161,20240329,3.27,1437,-16.56,20240102,1161,3.27,20240329,1750,-31.49,20230922,1161,3.27,20240329,2.84,N,006050,500,174 억,,849258,N,N,0,N,00,N
20240401,110159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,-2,5,-0.17,22496846,18806,28.19,1205,1205,1190,1558,840,1199,1196.26,2.43,0,-735,1233,1215,1188,1170,1143,1202,1157,174,359,500,810,1,1,34895243,418,54.41,0.84,12,0.05,22.00,1421.00,1750,20230922,-31.60,1161,20240329,3.10,1437,-16.70,20240102,1161,3.10,20240329,1750,-31.60,20230922,1161,3.10,20240329,2.84,N,006050,500,174 억,,849258,N,N,0,N,00,N
20240401,100156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1199,0,3,0.00,12729995,10645,15.96,1205,1205,1190,1558,840,1199,1195.87,2.43,0,-722,1233,1215,1188,1170,1143,1202,1157,174,359,500,810,1,1,34895243,418,54.50,0.84,12,0.03,22.00,1421.00,1750,20230922,-31.49,1161,20240329,3.27,1437,-16.56,20240102,1161,3.27,20240329,1750,-31.49,20230922,1161,3.27,20240329,2.84,N,006050,500,174 억,,849258,N,N,0,N,00,N
20240401,090157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1203,4,2,0.33,148153,123,0.18,1205,1205,1202,1558,840,1199,1204.50,2.43,0,-35,1233,1215,1188,1170,1143,1202,1157,174,359,500,810,1,1,34895243,420,54.68,0.85,12,0.00,22.00,1421.00,1750,20230922,-31.26,1161,20240329,3.62,1437,-16.28,20240102,1161,3.62,20240329,1750,-31.26,20230922,1161,3.62,20240329,2.84,N,006050,500,174 억,,849258,N,N,0,N,00,N