KissMeData/228340/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-30	5	-1.29	55319745	24051	182.69	2335	2335	2285	3015	1625	2320	2300.10	0.69	-412	2343	2331	2313	2301	2283	2337	2307	100	695	500	1620	5	1	20000000	458	8.88	0.36	12	0.12	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.09	N	228340	500	100 억	137104	N	N	N	N
3	20240430	151044	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-5	5	-0.22	45267200	19665	149.37	2335	2335	2285	3015	1625	2320	2301.92	0.69	-455	2343	2331	2313	2301	2283	2337	2307	100	695	500	1620	5	1	20000000	463	8.97	0.36	12	0.10	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.09	N	228340	500	100 억	137104	N	N	N	N
4	20240430	141043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-20	5	-0.86	40307130	17508	132.99	2335	2335	2285	3015	1625	2320	2302.21	0.69	-495	2343	2331	2313	2301	2283	2337	2307	100	695	500	1620	5	1	20000000	460	8.91	0.36	12	0.09	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.09	N	228340	500	100 억	137104	N	N	N	N
5	20240430	131045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-20	5	-0.86	35669690	15485	117.62	2335	2335	2285	3015	1625	2320	2303.50	0.69	-1366	2343	2331	2313	2301	2283	2337	2307	100	695	500	1620	5	1	20000000	460	8.91	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.09	N	228340	500	100 억	137104	N	N	N	N
6	20240430	121041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	-25	5	-1.08	31856490	13823	105.00	2335	2335	2285	3015	1625	2320	2304.60	0.69	-1976	2343	2331	2313	2301	2283	2337	2307	100	695	500	1620	5	1	20000000	459	8.90	0.36	12	0.07	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.09	N	228340	500	100 억	137104	N	N	N	N
7	20240430	111038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-20	5	-0.86	21633120	9372	71.19	2335	2335	2295	3015	1625	2320	2308.27	0.69	-1378	2343	2331	2313	2301	2283	2337	2307	100	695	500	1620	5	1	20000000	460	8.91	0.36	12	0.05	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.09	N	228340	500	100 억	137104	N	N	N	N
8	20240430	101039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-5	5	-0.22	10303205	4449	33.79	2335	2335	2300	3015	1625	2320	2315.85	0.69	-1178	2343	2331	2313	2301	2283	2337	2307	100	695	500	1620	5	1	20000000	463	8.97	0.36	12	0.02	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.09	N	228340	500	100 억	137104	N	N	N	N
9	20240430	091049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-5	5	-0.22	479490	207	1.57	2335	2335	2315	3015	1625	2320	2316.38	0.69	-185	2343	2331	2313	2301	2283	2337	2307	100	695	500	1620	5	1	20000000	463	8.97	0.36	12	0.00	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.09	N	228340	500	100 억	137104	N	N	N	N
10	20240429	161027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	20	2	0.87	29692840	12865	78.85	2310	2325	2295	2990	1610	2300	2308.03	0.68	1195	2320	2310	2290	2280	2260	2315	2285	100	690	500	1610	5	1	20000000	464	8.99	0.36	12	0.06	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.10	N	228340	500	100 억	135909	N	N	N	N
11	20240429	151038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	15	2	0.65	26811365	11622	71.23	2310	2325	2295	2990	1610	2300	2306.95	0.68	1243	2320	2310	2290	2280	2260	2315	2285	100	690	500	1610	5	1	20000000	463	8.97	0.36	12	0.06	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.10	N	228340	500	100 억	135909	N	N	N	N
12	20240429	140955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	10	2	0.43	19558110	8472	51.92	2310	2325	2295	2990	1610	2300	2308.56	0.68	368	2320	2310	2290	2280	2260	2315	2285	100	690	500	1610	5	1	20000000	462	8.95	0.36	12	0.04	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.10	N	228340	500	100 억	135909	N	N	N	N
13	20240429	131037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	-5	5	-0.22	15045435	6520	39.96	2310	2325	2295	2990	1610	2300	2307.58	0.68	190	2320	2310	2290	2280	2260	2315	2285	100	690	500	1610	5	1	20000000	459	8.90	0.36	12	0.03	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.10	N	228340	500	100 억	135909	N	N	N	N
14	20240429	121036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	15	2	0.65	12158940	5269	32.29	2310	2325	2300	2990	1610	2300	2307.64	0.68	385	2320	2310	2290	2280	2260	2315	2285	100	690	500	1610	5	1	20000000	463	8.97	0.36	12	0.03	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.10	N	228340	500	100 억	135909	N	N	N	N
15	20240429	111011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	10	2	0.43	10662740	4620	28.32	2310	2325	2300	2990	1610	2300	2307.95	0.68	202	2320	2310	2290	2280	2260	2315	2285	100	690	500	1610	5	1	20000000	462	8.95	0.36	12	0.02	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.10	N	228340	500	100 억	135909	N	N	N	N
16	20240429	101036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	0	3	0.00	6466965	2798	17.15	2310	2325	2300	2990	1610	2300	2311.28	0.68	195	2320	2310	2290	2280	2260	2315	2285	100	690	500	1610	5	1	20000000	460	8.91	0.36	12	0.01	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.10	N	228340	500	100 억	135909	N	N	N	N
17	20240429	091036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	5	2	0.22	1843120	796	4.88	2310	2325	2300	2990	1610	2300	2315.48	0.68	209	2320	2310	2290	2280	2260	2315	2285	100	690	500	1610	5	1	20000000	461	8.93	0.36	12	0.00	258.00	6404.00	3435	20230622	-32.90	2090	20240131	10.29	2705	-14.79	20240403	2090	10.29	20240131	3435	-32.90	20230622	2090	10.29	20240131	0.10	N	228340	500	100 억	135909	N	N	N	N
18	20240426	161032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	15	2	0.66	37279835	16316	52.70	2285	2300	2270	2970	1600	2285	2284.86	0.68	276	2348	2316	2283	2251	2218	2332	2267	100	685	500	1590	5	1	20000000	460	8.91	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.15	N	228340	500	100 억	135633	N	N	N	N
19	20240426	151033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	10	2	0.44	34737555	15208	49.12	2285	2300	2270	2970	1600	2285	2284.16	0.68	284	2348	2316	2283	2251	2218	2332	2267	100	685	500	1590	5	1	20000000	459	8.90	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.15	N	228340	500	100 억	135633	N	N	N	N
20	20240426	141031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	10	2	0.44	24996035	10963	35.41	2285	2300	2270	2970	1600	2285	2280.04	0.68	-263	2348	2316	2283	2251	2218	2332	2267	100	685	500	1590	5	1	20000000	459	8.90	0.36	12	0.05	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.15	N	228340	500	100 억	135633	N	N	N	N
21	20240426	131032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-10	5	-0.44	20993725	9214	29.76	2285	2300	2270	2970	1600	2285	2278.46	0.68	86	2348	2316	2283	2251	2218	2332	2267	100	685	500	1590	5	1	20000000	455	8.82	0.36	12	0.05	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.15	N	228340	500	100 억	135633	N	N	N	N
22	20240426	121030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-10	5	-0.44	15979840	7008	22.64	2285	2300	2270	2970	1600	2285	2280.23	0.68	133	2348	2316	2283	2251	2218	2332	2267	100	685	500	1590	5	1	20000000	455	8.82	0.36	12	0.04	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.15	N	228340	500	100 억	135633	N	N	N	N
23	20240426	111030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-5	5	-0.22	9830685	4309	13.92	2285	2300	2270	2970	1600	2285	2281.43	0.68	170	2348	2316	2283	2251	2218	2332	2267	100	685	500	1590	5	1	20000000	456	8.84	0.36	12	0.02	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.15	N	228340	500	100 억	135633	N	N	N	N
24	20240426	101029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	5	2	0.22	3113605	1364	4.41	2285	2300	2270	2970	1600	2285	2282.70	0.68	189	2348	2316	2283	2251	2218	2332	2267	100	685	500	1590	5	1	20000000	458	8.88	0.36	12	0.01	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.15	N	228340	500	100 억	135633	N	N	N	N
25	20240426	091034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	5	2	0.22	196545	86	0.28	2285	2300	2285	2970	1600	2285	2285.41	0.68	68	2348	2316	2283	2251	2218	2332	2267	100	685	500	1590	5	1	20000000	458	8.88	0.36	12	0.00	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.15	N	228340	500	100 억	135633	N	N	N	N
26	20240425	161025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-15	5	-0.65	70187260	30958	130.12	2265	2315	2250	2990	1610	2300	2267.18	0.64	8531	2386	2342	2316	2272	2246	2330	2260	100	690	500	1610	5	1	20000000	457	8.86	0.36	12	0.15	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.15	N	228340	500	100 억	127102	N	N	N	N
27	20240425	151030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	-5	5	-0.22	69780200	30780	129.37	2265	2315	2250	2990	1610	2300	2267.06	0.64	8526	2386	2342	2316	2272	2246	2330	2260	100	690	500	1610	5	1	20000000	459	8.90	0.36	12	0.15	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.15	N	228340	500	100 억	127102	N	N	N	N
28	20240425	141027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	-5	5	-0.22	64124390	28304	118.96	2265	2315	2250	2990	1610	2300	2265.56	0.64	8526	2386	2342	2316	2272	2246	2330	2260	100	690	500	1610	5	1	20000000	459	8.90	0.36	12	0.14	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.15	N	228340	500	100 억	127102	N	N	N	N
29	20240425	131027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	15	2	0.65	60314545	26641	111.97	2265	2315	2250	2990	1610	2300	2263.97	0.64	8531	2386	2342	2316	2272	2246	2330	2260	100	690	500	1610	5	1	20000000	463	8.97	0.36	12	0.13	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.15	N	228340	500	100 억	127102	N	N	N	N
30	20240425	121025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	-5	5	-0.22	59038120	26086	109.64	2265	2305	2250	2990	1610	2300	2263.21	0.64	8841	2386	2342	2316	2272	2246	2330	2260	100	690	500	1610	5	1	20000000	459	8.90	0.36	12	0.13	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.15	N	228340	500	100 억	127102	N	N	N	N
31	20240425	111026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-15	5	-0.65	57172050	25271	106.22	2265	2305	2250	2990	1610	2300	2262.36	0.64	9547	2386	2342	2316	2272	2246	2330	2260	100	690	500	1610	5	1	20000000	457	8.86	0.36	12	0.13	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.15	N	228340	500	100 억	127102	N	N	N	N
32	20240425	101026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-45	5	-1.96	51868720	22928	96.37	2265	2305	2250	2990	1610	2300	2262.24	0.64	9513	2386	2342	2316	2272	2246	2330	2260	100	690	500	1610	5	1	20000000	451	8.74	0.35	12	0.11	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2705	-16.64	20240403	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.15	N	228340	500	100 억	127102	N	N	N	N
33	20240425	091029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-15	5	-0.65	12836720	5660	23.79	2265	2290	2260	2990	1610	2300	2267.97	0.64	1110	2386	2342	2316	2272	2246	2330	2260	100	690	500	1610	5	1	20000000	457	8.86	0.36	12	0.03	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.15	N	228340	500	100 억	127102	N	N	N	N
34	20240424	161008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-25	5	-1.08	55330575	23788	265.05	2305	2360	2290	3020	1630	2325	2325.99	0.61	4576	2365	2345	2305	2285	2245	2355	2295	100	695	500	1620	5	1	20000000	460	8.91	0.36	12	0.12	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.15	N	228340	500	100 억	122526	N	N	N	N
35	20240424	151024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2325	0	3	0.00	52849170	22715	253.09	2305	2360	2290	3020	1630	2325	2326.62	0.61	5471	2365	2345	2305	2285	2245	2355	2295	100	695	500	1620	5	1	20000000	465	9.01	0.36	12	0.11	258.00	6404.00	3435	20230622	-32.31	2090	20240131	11.24	2705	-14.05	20240403	2090	11.24	20240131	3435	-32.31	20230622	2090	11.24	20240131	0.15	N	228340	500	100 억	122526	N	N	N	N
36	20240424	141024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	25	2	1.08	25539740	10928	121.76	2305	2350	2305	3020	1630	2325	2337.09	0.61	1508	2365	2345	2305	2285	2245	2355	2295	100	695	500	1620	5	1	20000000	470	9.11	0.37	12	0.05	258.00	6404.00	3435	20230622	-31.59	2090	20240131	12.44	2705	-13.12	20240403	2090	12.44	20240131	3435	-31.59	20230622	2090	12.44	20240131	0.15	N	228340	500	100 억	122526	N	N	N	N
37	20240424	131027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2325	0	3	0.00	13086665	5614	62.55	2305	2350	2305	3020	1630	2325	2331.08	0.61	-890	2365	2345	2305	2285	2245	2355	2295	100	695	500	1620	5	1	20000000	465	9.01	0.36	12	0.03	258.00	6404.00	3435	20230622	-32.31	2090	20240131	11.24	2705	-14.05	20240403	2090	11.24	20240131	3435	-32.31	20230622	2090	11.24	20240131	0.15	N	228340	500	100 억	122526	N	N	N	N
38	20240424	121022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	15	2	0.65	11933640	5118	57.03	2305	2350	2305	3020	1630	2325	2331.70	0.61	-886	2365	2345	2305	2285	2245	2355	2295	100	695	500	1620	5	1	20000000	468	9.07	0.37	12	0.03	258.00	6404.00	3435	20230622	-31.88	2090	20240131	11.96	2705	-13.49	20240403	2090	11.96	20240131	3435	-31.88	20230622	2090	11.96	20240131	0.15	N	228340	500	100 억	122526	N	N	N	N
39	20240424	111021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	15	2	0.65	11683390	5010	55.82	2305	2350	2305	3020	1630	2325	2332.01	0.61	-972	2365	2345	2305	2285	2245	2355	2295	100	695	500	1620	5	1	20000000	468	9.07	0.37	12	0.03	258.00	6404.00	3435	20230622	-31.88	2090	20240131	11.96	2705	-13.49	20240403	2090	11.96	20240131	3435	-31.88	20230622	2090	11.96	20240131	0.15	N	228340	500	100 억	122526	N	N	N	N
40	20240424	101018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2330	5	2	0.22	9666565	4140	46.13	2305	2350	2305	3020	1630	2325	2334.92	0.61	-1016	2365	2345	2305	2285	2245	2355	2295	100	695	500	1620	5	1	20000000	466	9.03	0.36	12	0.02	258.00	6404.00	3435	20230622	-32.17	2090	20240131	11.48	2705	-13.86	20240403	2090	11.48	20240131	3435	-32.17	20230622	2090	11.48	20240131	0.15	N	228340	500	100 억	122526	N	N	N	N
41	20240424	091022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2345	20	2	0.86	3268265	1400	15.60	2305	2345	2305	3020	1630	2325	2334.47	0.61	-374	2365	2345	2305	2285	2245	2355	2295	100	695	500	1620	5	1	20000000	469	9.09	0.37	12	0.01	258.00	6404.00	3435	20230622	-31.73	2090	20240131	12.20	2705	-13.31	20240403	2090	12.20	20240131	3435	-31.73	20230622	2090	12.20	20240131	0.15	N	228340	500	100 억	122526	N	N	N	N
42	20240423	160957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2325	50	2	2.20	20573555	8974	51.38	2290	2325	2265	2955	1595	2275	2292.57	0.60	1411	2351	2312	2291	2252	2231	2302	2242	100	680	500	1590	5	1	20000000	465	9.01	0.36	12	0.04	258.00	6404.00	3435	20230622	-32.31	2090	20240131	11.24	2705	-14.05	20240403	2090	11.24	20240131	3435	-32.31	20230622	2090	11.24	20240131	0.16	N	228340	500	100 억	120865	N	N	N	N
43	20240423	151018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	35	2	1.54	19772100	8628	49.40	2290	2310	2265	2955	1595	2275	2291.62	0.60	1411	2351	2312	2291	2252	2231	2302	2242	100	680	500	1590	5	1	20000000	462	8.95	0.36	12	0.04	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.16	N	228340	500	100 억	120865	N	N	N	N
44	20240423	141017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	20	2	0.88	16757785	7317	41.90	2290	2310	2265	2955	1595	2275	2290.25	0.60	985	2351	2312	2291	2252	2231	2302	2242	100	680	500	1590	5	1	20000000	459	8.90	0.36	12	0.04	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.16	N	228340	500	100 억	120865	N	N	N	N
45	20240423	131015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	20	2	0.88	12805540	5597	32.05	2290	2310	2265	2955	1595	2275	2287.93	0.60	978	2351	2312	2291	2252	2231	2302	2242	100	680	500	1590	5	1	20000000	459	8.90	0.36	12	0.03	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.16	N	228340	500	100 억	120865	N	N	N	N
46	20240423	121015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	15	2	0.66	6714960	2936	16.81	2290	2310	2265	2955	1595	2275	2287.11	0.60	-120	2351	2312	2291	2252	2231	2302	2242	100	680	500	1590	5	1	20000000	458	8.88	0.36	12	0.01	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.16	N	228340	500	100 억	120865	N	N	N	N
47	20240423	111017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	0	3	0.00	5937495	2596	14.86	2290	2310	2265	2955	1595	2275	2287.17	0.60	-226	2351	2312	2291	2252	2231	2302	2242	100	680	500	1590	5	1	20000000	455	8.82	0.36	12	0.01	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.16	N	228340	500	100 억	120865	N	N	N	N
48	20240423	101014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	25	2	1.10	1292535	564	3.23	2290	2300	2285	2955	1595	2275	2291.73	0.60	-263	2351	2312	2291	2252	2231	2302	2242	100	680	500	1590	5	1	20000000	460	8.91	0.36	12	0.00	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.16	N	228340	500	100 억	120865	N	N	N	N
49	20240423	091016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	25	2	1.10	957295	418	2.39	2290	2300	2285	2955	1595	2275	2290.18	0.60	-264	2351	2312	2291	2252	2231	2302	2242	100	680	500	1590	5	1	20000000	460	8.91	0.36	12	0.00	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.16	N	228340	500	100 억	120865	N	N	N	N
50	20240422	161012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-25	5	-1.09	40005080	17465	75.58	2295	2330	2270	2990	1610	2300	2290.59	0.61	-203	2376	2337	2291	2252	2206	2315	2230	100	690	500	1610	5	1	20000000	455	8.82	0.36	12	0.09	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.16	N	228340	500	100 억	121068	N	N	N	N
51	20240422	151010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	0	3	0.00	36361835	15873	68.69	2295	2330	2270	2990	1610	2300	2290.80	0.61	-225	2376	2337	2291	2252	2206	2315	2230	100	690	500	1610	5	1	20000000	460	8.91	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.16	N	228340	500	100 억	121068	N	N	N	N
52	20240422	141012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	-5	5	-0.22	25966020	11333	49.04	2295	2330	2280	2990	1610	2300	2291.19	0.61	247	2376	2337	2291	2252	2206	2315	2230	100	690	500	1610	5	1	20000000	459	8.90	0.36	12	0.06	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.16	N	228340	500	100 억	121068	N	N	N	N
53	20240422	131008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-10	5	-0.43	24141200	10533	45.58	2295	2330	2280	2990	1610	2300	2291.96	0.61	250	2376	2337	2291	2252	2206	2315	2230	100	690	500	1610	5	1	20000000	458	8.88	0.36	12	0.05	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.16	N	228340	500	100 억	121068	N	N	N	N
54	20240422	121008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-10	5	-0.43	12660210	5515	23.87	2295	2330	2290	2990	1610	2300	2295.60	0.61	1324	2376	2337	2291	2252	2206	2315	2230	100	690	500	1610	5	1	20000000	458	8.88	0.36	12	0.03	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.16	N	228340	500	100 억	121068	N	N	N	N
55	20240422	111009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-10	5	-0.43	11885940	5177	22.40	2295	2330	2290	2990	1610	2300	2295.91	0.61	1330	2376	2337	2291	2252	2206	2315	2230	100	690	500	1610	5	1	20000000	458	8.88	0.36	12	0.03	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.16	N	228340	500	100 억	121068	N	N	N	N
56	20240422	101010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	10	2	0.43	6644400	2891	12.51	2295	2330	2290	2990	1610	2300	2298.31	0.61	870	2376	2337	2291	2252	2206	2315	2230	100	690	500	1610	5	1	20000000	462	8.95	0.36	12	0.01	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.16	N	228340	500	100 억	121068	N	N	N	N
57	20240422	091011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	-5	5	-0.22	610470	266	1.15	2295	2295	2295	2990	1610	2300	2295.00	0.61	-28	2376	2337	2291	2252	2206	2315	2230	100	690	500	1610	5	1	20000000	459	8.90	0.36	12	0.00	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.16	N	228340	500	100 억	121068	N	N	N	N
58	20240419	160924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-5	5	-0.22	52816060	23108	149.73	2305	2330	2245	2995	1615	2305	2285.62	0.61	-1583	2345	2325	2300	2280	2255	2312	2267	100	690	500	1610	5	1	20000000	460	8.91	0.36	12	0.12	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.16	N	228340	500	100 억	122651	N	N	N	N
59	20240419	150930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-5	5	-0.22	51764975	22651	146.77	2305	2330	2245	2995	1615	2305	2285.33	0.61	-1676	2345	2325	2300	2280	2255	2312	2267	100	690	500	1610	5	1	20000000	460	8.91	0.36	12	0.11	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.16	N	228340	500	100 억	122651	N	N	N	N
60	20240419	140923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-30	5	-1.30	49024875	21450	138.99	2305	2330	2245	2995	1615	2305	2285.54	0.61	-1669	2345	2325	2300	2280	2255	2312	2267	100	690	500	1610	5	1	20000000	455	8.82	0.36	12	0.11	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.16	N	228340	500	100 억	122651	N	N	N	N
61	20240419	130924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-30	5	-1.30	48377000	21166	137.15	2305	2330	2245	2995	1615	2305	2285.60	0.61	-1662	2345	2325	2300	2280	2255	2312	2267	100	690	500	1610	5	1	20000000	455	8.82	0.36	12	0.11	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2705	-15.90	20240403	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.16	N	228340	500	100 억	122651	N	N	N	N
62	20240419	120920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-20	5	-0.87	45833100	20041	129.86	2305	2330	2245	2995	1615	2305	2286.97	0.61	-1827	2345	2325	2300	2280	2255	2312	2267	100	690	500	1610	5	1	20000000	457	8.86	0.36	12	0.10	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.16	N	228340	500	100 억	122651	N	N	N	N
63	20240419	110933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-20	5	-0.87	25180680	10909	70.69	2305	2330	2280	2995	1615	2305	2308.25	0.61	-2037	2345	2325	2300	2280	2255	2312	2267	100	690	500	1610	5	1	20000000	457	8.86	0.36	12	0.05	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.16	N	228340	500	100 억	122651	N	N	N	N
64	20240419	100928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	15	2	0.65	17539520	7600	49.25	2305	2330	2280	2995	1615	2305	2307.83	0.61	-2099	2345	2325	2300	2280	2255	2312	2267	100	690	500	1610	5	1	20000000	464	8.99	0.36	12	0.04	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.16	N	228340	500	100 억	122651	N	N	N	N
65	20240419	090919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	15	2	0.65	5500520	2385	15.45	2305	2320	2305	2995	1615	2305	2306.30	0.61	-529	2345	2325	2300	2280	2255	2312	2267	100	690	500	1610	5	1	20000000	464	8.99	0.36	12	0.01	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.16	N	228340	500	100 억	122651	N	N	N	N
66	20240418	160921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	-15	5	-0.65	35369925	15433	77.15	2320	2320	2275	3015	1625	2320	2291.84	0.61	-193	2366	2342	2296	2272	2226	2355	2285	100	695	500	1620	5	1	20000000	461	8.93	0.36	12	0.08	258.00	6404.00	3435	20230622	-32.90	2090	20240131	10.29	2705	-14.79	20240403	2090	10.29	20240131	3435	-32.90	20230622	2090	10.29	20240131	0.16	N	228340	500	100 억	122844	N	N	N	N
67	20240418	150920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	-15	5	-0.65	34330460	14982	74.89	2320	2320	2275	3015	1625	2320	2291.45	0.61	195	2366	2342	2296	2272	2226	2355	2285	100	695	500	1620	5	1	20000000	461	8.93	0.36	12	0.07	258.00	6404.00	3435	20230622	-32.90	2090	20240131	10.29	2705	-14.79	20240403	2090	10.29	20240131	3435	-32.90	20230622	2090	10.29	20240131	0.16	N	228340	500	100 억	122844	N	N	N	N
68	20240418	140926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	-15	5	-0.65	23495575	10256	51.27	2320	2320	2275	3015	1625	2320	2290.91	0.61	-66	2366	2342	2296	2272	2226	2355	2285	100	695	500	1620	5	1	20000000	461	8.93	0.36	12	0.05	258.00	6404.00	3435	20230622	-32.90	2090	20240131	10.29	2705	-14.79	20240403	2090	10.29	20240131	3435	-32.90	20230622	2090	10.29	20240131	0.16	N	228340	500	100 억	122844	N	N	N	N
69	20240418	130919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-5	5	-0.22	21086515	9207	46.02	2320	2320	2275	3015	1625	2320	2290.27	0.61	287	2366	2342	2296	2272	2226	2355	2285	100	695	500	1620	5	1	20000000	463	8.97	0.36	12	0.05	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.16	N	228340	500	100 억	122844	N	N	N	N
70	20240418	120918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-20	5	-0.86	19569555	8548	42.73	2320	2320	2275	3015	1625	2320	2289.37	0.61	833	2366	2342	2296	2272	2226	2355	2285	100	695	500	1620	5	1	20000000	460	8.91	0.36	12	0.04	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.16	N	228340	500	100 억	122844	N	N	N	N
71	20240418	110922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-20	5	-0.86	19269135	8417	42.07	2320	2320	2275	3015	1625	2320	2289.31	0.61	874	2366	2342	2296	2272	2226	2355	2285	100	695	500	1620	5	1	20000000	460	8.91	0.36	12	0.04	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.16	N	228340	500	100 억	122844	N	N	N	N
72	20240418	100921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-20	5	-0.86	13192755	5763	28.81	2320	2320	2275	3015	1625	2320	2289.22	0.61	742	2366	2342	2296	2272	2226	2355	2285	100	695	500	1620	5	1	20000000	460	8.91	0.36	12	0.03	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.16	N	228340	500	100 억	122844	N	N	N	N
73	20240418	090917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	-10	5	-0.43	610405	264	1.32	2320	2320	2305	3015	1625	2320	2312.14	0.61	-147	2366	2342	2296	2272	2226	2355	2285	100	695	500	1620	5	1	20000000	462	8.95	0.36	12	0.00	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.16	N	228340	500	100 억	122844	N	N	N	N
74	20240417	160911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	60	2	2.65	45309450	19790	71.06	2270	2320	2250	2935	1585	2260	2289.10	0.61	1753	2333	2296	2263	2226	2193	2280	2210	100	675	500	1580	5	1	20000000	464	8.99	0.36	12	0.10	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.18	N	228340	500	100 억	121028	N	N	N	N
75	20240417	150926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	45	2	1.99	37715305	16500	59.25	2270	2320	2250	2935	1585	2260	2285.78	0.61	1712	2333	2296	2263	2226	2193	2280	2210	100	675	500	1580	5	1	20000000	461	8.93	0.36	12	0.08	258.00	6404.00	3435	20230622	-32.90	2090	20240131	10.29	2705	-14.79	20240403	2090	10.29	20240131	3435	-32.90	20230622	2090	10.29	20240131	0.18	N	228340	500	100 억	121028	N	N	N	N
76	20240417	140921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	20	2	0.88	36621795	16022	57.53	2270	2320	2250	2935	1585	2260	2285.72	0.61	1740	2333	2296	2263	2226	2193	2280	2210	100	675	500	1580	5	1	20000000	456	8.84	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.18	N	228340	500	100 억	121028	N	N	N	N
77	20240417	130922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	30	2	1.33	35183380	15394	55.27	2270	2320	2250	2935	1585	2260	2285.53	0.61	1789	2333	2296	2263	2226	2193	2280	2210	100	675	500	1580	5	1	20000000	458	8.88	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.18	N	228340	500	100 억	121028	N	N	N	N
78	20240417	120924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	60	2	2.65	28509225	12490	44.85	2270	2320	2250	2935	1585	2260	2282.56	0.61	1830	2333	2296	2263	2226	2193	2280	2210	100	675	500	1580	5	1	20000000	464	8.99	0.36	12	0.06	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.18	N	228340	500	100 억	121028	N	N	N	N
79	20240417	110926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	35	2	1.55	13223615	5832	20.94	2270	2295	2250	2935	1585	2260	2267.42	0.61	2087	2333	2296	2263	2226	2193	2280	2210	100	675	500	1580	5	1	20000000	459	8.90	0.36	12	0.03	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.18	N	228340	500	100 억	121028	N	N	N	N
80	20240417	100917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	20	2	0.88	11221765	4957	17.80	2270	2280	2250	2935	1585	2260	2263.82	0.61	2131	2333	2296	2263	2226	2193	2280	2210	100	675	500	1580	5	1	20000000	456	8.84	0.36	12	0.02	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.18	N	228340	500	100 억	121028	N	N	N	N
81	20240417	090915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	10	2	0.44	4354320	1921	6.90	2270	2275	2260	2935	1585	2260	2266.69	0.61	278	2333	2296	2263	2226	2193	2280	2210	100	675	500	1580	5	1	20000000	454	8.80	0.35	12	0.01	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2705	-16.08	20240403	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.18	N	228340	500	100 억	121028	N	N	N	N
82	20240416	160919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	-40	5	-1.74	62817840	27850	96.00	2300	2300	2230	2990	1610	2300	2255.58	0.63	-4733	2410	2355	2315	2260	2220	2335	2240	100	690	500	1610	5	1	20000000	452	8.76	0.35	12	0.14	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2705	-16.45	20240403	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.18	N	228340	500	100 억	125622	N	N	N	N
83	20240416	150918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	-30	5	-1.30	55948725	24824	85.57	2300	2300	2230	2990	1610	2300	2253.82	0.63	-4037	2410	2355	2315	2260	2220	2335	2240	100	690	500	1610	5	1	20000000	454	8.80	0.35	12	0.12	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2705	-16.08	20240403	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.18	N	228340	500	100 억	125622	N	N	N	N
84	20240416	140918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	-40	5	-1.74	47685745	21178	73.00	2300	2300	2230	2990	1610	2300	2251.66	0.63	-3921	2410	2355	2315	2260	2220	2335	2240	100	690	500	1610	5	1	20000000	452	8.76	0.35	12	0.11	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2705	-16.45	20240403	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.18	N	228340	500	100 억	125622	N	N	N	N
85	20240416	130916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-50	5	-2.17	42562015	18903	65.16	2300	2300	2230	2990	1610	2300	2251.60	0.63	-3730	2410	2355	2315	2260	2220	2335	2240	100	690	500	1610	5	1	20000000	450	8.72	0.35	12	0.09	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.18	N	228340	500	100 억	125622	N	N	N	N
86	20240416	120919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	-60	5	-2.61	33368605	14797	51.00	2300	2300	2230	2990	1610	2300	2255.09	0.63	-3730	2410	2355	2315	2260	2220	2335	2240	100	690	500	1610	5	1	20000000	448	8.68	0.35	12	0.07	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2705	-17.19	20240403	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.18	N	228340	500	100 억	125622	N	N	N	N
87	20240416	110915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-50	5	-2.17	23733285	10493	36.17	2300	2300	2245	2990	1610	2300	2261.82	0.63	-2391	2410	2355	2315	2260	2220	2335	2240	100	690	500	1610	5	1	20000000	450	8.72	0.35	12	0.05	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2705	-16.82	20240403	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.18	N	228340	500	100 억	125622	N	N	N	N
88	20240416	100907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	-30	5	-1.30	13152950	5804	20.01	2300	2300	2255	2990	1610	2300	2266.19	0.63	-1004	2410	2355	2315	2260	2220	2335	2240	100	690	500	1610	5	1	20000000	454	8.80	0.35	12	0.03	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2705	-16.08	20240403	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.18	N	228340	500	100 억	125622	N	N	N	N
89	20240416	090907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-15	5	-0.65	1220340	534	1.84	2300	2300	2285	2990	1610	2300	2285.28	0.63	-429	2410	2355	2315	2260	2220	2335	2240	100	690	500	1610	5	1	20000000	457	8.86	0.36	12	0.00	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.18	N	228340	500	100 억	125622	N	N	N	N
90	20240415	160905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-60	5	-2.54	66926900	29008	97.76	2360	2370	2275	3065	1655	2360	2307.15	0.64	-1509	2420	2390	2345	2315	2270	2405	2330	100	705	500	1650	5	1	20000000	460	8.91	0.36	12	0.15	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.20	N	228340	500	100 억	127138	N	N	N	N
91	20240415	150911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	-50	5	-2.12	64592100	27995	94.35	2360	2370	2275	3065	1655	2360	2307.23	0.64	-1062	2420	2390	2345	2315	2270	2405	2330	100	705	500	1650	5	1	20000000	462	8.95	0.36	12	0.14	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.20	N	228340	500	100 억	127138	N	N	N	N
92	20240415	140904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-80	5	-3.39	59365655	25723	86.69	2360	2370	2275	3065	1655	2360	2307.84	0.64	-230	2420	2390	2345	2315	2270	2405	2330	100	705	500	1650	5	1	20000000	456	8.84	0.36	12	0.13	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.20	N	228340	500	100 억	127138	N	N	N	N
93	20240415	130854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-75	5	-3.18	52544990	22734	76.62	2360	2370	2275	3065	1655	2360	2311.25	0.64	329	2420	2390	2345	2315	2270	2405	2330	100	705	500	1650	5	1	20000000	457	8.86	0.36	12	0.11	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.20	N	228340	500	100 억	127138	N	N	N	N
94	20240415	120909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-75	5	-3.18	49233435	21282	71.72	2360	2370	2275	3065	1655	2360	2313.34	0.64	329	2420	2390	2345	2315	2270	2405	2330	100	705	500	1650	5	1	20000000	457	8.86	0.36	12	0.11	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.20	N	228340	500	100 억	127138	N	N	N	N
95	20240415	110908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	-65	5	-2.75	39115935	16849	56.78	2360	2370	2280	3065	1655	2360	2321.51	0.64	449	2420	2390	2345	2315	2270	2405	2330	100	705	500	1650	5	1	20000000	459	8.90	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.20	N	228340	500	100 억	127138	N	N	N	N
96	20240415	100903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-80	5	-3.39	37031560	15939	53.72	2360	2370	2280	3065	1655	2360	2323.28	0.64	363	2420	2390	2345	2315	2270	2405	2330	100	705	500	1650	5	1	20000000	456	8.84	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.20	N	228340	500	100 억	127138	N	N	N	N
97	20240415	090910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-20	5	-0.85	16497400	7034	23.71	2360	2370	2305	3065	1655	2360	2345.33	0.64	-227	2420	2390	2345	2315	2270	2405	2330	100	705	500	1650	5	1	20000000	468	9.07	0.37	12	0.04	258.00	6404.00	3435	20230622	-31.88	2090	20240131	11.96	2705	-13.49	20240403	2090	11.96	20240131	3435	-31.88	20230622	2090	11.96	20240131	0.20	N	228340	500	100 억	127138	N	N	N	N
98	20240412	160902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	45	2	1.94	68661740	29449	94.21	2320	2375	2300	3005	1625	2315	2331.55	0.64	-1595	2378	2346	2308	2276	2238	2327	2257	100	690	500	1620	5	1	20000000	472	9.15	0.37	12	0.15	258.00	6404.00	3435	20230622	-31.30	2090	20240131	12.92	2705	-12.75	20240403	2090	12.92	20240131	3435	-31.30	20230622	2090	12.92	20240131	0.23	N	228340	500	100 억	128733	N	N	N	N
99	20240412	150905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	45	2	1.94	63497210	27252	87.18	2320	2375	2300	3005	1625	2315	2330.00	0.64	-1678	2378	2346	2308	2276	2238	2327	2257	100	690	500	1620	5	1	20000000	472	9.15	0.37	12	0.14	258.00	6404.00	3435	20230622	-31.30	2090	20240131	12.92	2705	-12.75	20240403	2090	12.92	20240131	3435	-31.30	20230622	2090	12.92	20240131	0.23	N	228340	500	100 억	128733	N	N	N	N
100	20240412	140901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	40	2	1.73	57952810	24880	79.59	2320	2375	2300	3005	1625	2315	2329.29	0.64	-1606	2378	2346	2308	2276	2238	2327	2257	100	690	500	1620	5	1	20000000	471	9.13	0.37	12	0.12	258.00	6404.00	3435	20230622	-31.44	2090	20240131	12.68	2705	-12.94	20240403	2090	12.68	20240131	3435	-31.44	20230622	2090	12.68	20240131	0.23	N	228340	500	100 억	128733	N	N	N	N
101	20240412	130852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	25	2	1.08	28410810	12292	39.32	2320	2340	2300	3005	1625	2315	2311.33	0.64	-1108	2378	2346	2308	2276	2238	2327	2257	100	690	500	1620	5	1	20000000	468	9.07	0.37	12	0.06	258.00	6404.00	3435	20230622	-31.88	2090	20240131	11.96	2705	-13.49	20240403	2090	11.96	20240131	3435	-31.88	20230622	2090	11.96	20240131	0.23	N	228340	500	100 억	128733	N	N	N	N
102	20240412	120859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	-10	5	-0.43	14541560	6305	20.17	2320	2320	2300	3005	1625	2315	2306.35	0.64	-1721	2378	2346	2308	2276	2238	2327	2257	100	690	500	1620	5	1	20000000	461	8.93	0.36	12	0.03	258.00	6404.00	3435	20230622	-32.90	2090	20240131	10.29	2705	-14.79	20240403	2090	10.29	20240131	3435	-32.90	20230622	2090	10.29	20240131	0.23	N	228340	500	100 억	128733	N	N	N	N
103	20240412	110856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	5	2	0.22	11984030	5196	16.62	2320	2320	2300	3005	1625	2315	2306.40	0.64	-1715	2378	2346	2308	2276	2238	2327	2257	100	690	500	1620	5	1	20000000	464	8.99	0.36	12	0.03	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.23	N	228340	500	100 억	128733	N	N	N	N
104	20240412	100857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	-5	5	-0.22	9262970	4017	12.85	2320	2320	2300	3005	1625	2315	2305.94	0.64	-1446	2378	2346	2308	2276	2238	2327	2257	100	690	500	1620	5	1	20000000	462	8.95	0.36	12	0.02	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.23	N	228340	500	100 억	128733	N	N	N	N
105	20240412	090858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-15	5	-0.65	4782525	2071	6.63	2320	2320	2300	3005	1625	2315	2309.28	0.64	-1163	2378	2346	2308	2276	2238	2327	2257	100	690	500	1620	5	1	20000000	460	8.91	0.36	12	0.01	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.23	N	228340	500	100 억	128733	N	N	N	N
106	20240411	160853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-25	5	-1.07	71731255	31256	69.38	2340	2340	2270	3040	1640	2340	2294.22	0.65	-1357	2400	2370	2325	2295	2250	2385	2310	100	700	500	1630	5	1	20000000	463	8.97	0.36	12	0.16	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.24	N	228340	500	100 억	130092	N	N	N	N
107	20240411	150859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	-30	5	-1.28	65640200	28619	63.53	2340	2340	2270	3040	1640	2340	2293.59	0.65	-649	2400	2370	2325	2295	2250	2385	2310	100	700	500	1630	5	1	20000000	462	8.95	0.36	12	0.14	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.24	N	228340	500	100 억	130092	N	N	N	N
108	20240411	140856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	-30	5	-1.28	62200480	27131	60.22	2340	2340	2270	3040	1640	2340	2292.60	0.65	258	2400	2370	2325	2295	2250	2385	2310	100	700	500	1630	5	1	20000000	462	8.95	0.36	12	0.14	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.24	N	228340	500	100 억	130092	N	N	N	N
109	20240411	130845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	-30	5	-1.28	60090470	26216	58.19	2340	2340	2270	3040	1640	2340	2292.13	0.65	629	2400	2370	2325	2295	2250	2385	2310	100	700	500	1630	5	1	20000000	462	8.95	0.36	12	0.13	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.24	N	228340	500	100 억	130092	N	N	N	N
110	20240411	120856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-60	5	-2.56	52505575	22908	50.85	2340	2340	2270	3040	1640	2340	2292.02	0.65	646	2400	2370	2325	2295	2250	2385	2310	100	700	500	1630	5	1	20000000	456	8.84	0.36	12	0.11	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2705	-15.71	20240403	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.24	N	228340	500	100 억	130092	N	N	N	N
111	20240411	110849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	-45	5	-1.92	44943335	19596	43.50	2340	2340	2270	3040	1640	2340	2293.50	0.65	760	2400	2370	2325	2295	2250	2385	2310	100	700	500	1630	5	1	20000000	459	8.90	0.36	12	0.10	258.00	6404.00	3435	20230622	-33.19	2090	20240131	9.81	2705	-15.16	20240403	2090	9.81	20240131	3435	-33.19	20230622	2090	9.81	20240131	0.24	N	228340	500	100 억	130092	N	N	N	N
112	20240411	100856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-55	5	-2.35	37209210	16216	36.00	2340	2340	2270	3040	1640	2340	2294.60	0.65	741	2400	2370	2325	2295	2250	2385	2310	100	700	500	1630	5	1	20000000	457	8.86	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.48	2090	20240131	9.33	2705	-15.53	20240403	2090	9.33	20240131	3435	-33.48	20230622	2090	9.33	20240131	0.24	N	228340	500	100 억	130092	N	N	N	N
113	20240411	090854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2325	-15	5	-0.64	9894485	4254	9.44	2340	2340	2310	3040	1640	2340	2325.93	0.65	-222	2400	2370	2325	2295	2250	2385	2310	100	700	500	1630	5	1	20000000	465	9.01	0.36	12	0.02	258.00	6404.00	3435	20230622	-32.31	2090	20240131	11.24	2705	-14.05	20240403	2090	11.24	20240131	3435	-32.31	20230622	2090	11.24	20240131	0.24	N	228340	500	100 억	130092	N	N	N	N
114	20240409	160840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-10	5	-0.43	101631025	44096	82.19	2315	2355	2280	3055	1645	2350	2304.77	0.64	1449	2413	2381	2328	2296	2243	2397	2312	100	705	500	1640	5	1	20000000	468	9.07	0.37	12	0.22	258.00	6404.00	3435	20230622	-31.88	2090	20240131	11.96	2705	-13.49	20240403	2090	11.96	20240131	3435	-31.88	20230622	2090	11.96	20240131	0.24	N	228340	500	100 억	128503	N	N	N	N
115	20240409	150845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-60	5	-2.55	96281295	41788	77.89	2315	2355	2280	3055	1645	2350	2304.04	0.64	2210	2413	2381	2328	2296	2243	2397	2312	100	705	500	1640	5	1	20000000	458	8.88	0.36	12	0.21	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.24	N	228340	500	100 억	128503	N	N	N	N
116	20240409	140850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	-30	5	-1.28	85390990	37046	69.05	2315	2355	2280	3055	1645	2350	2305.00	0.64	1984	2413	2381	2328	2296	2243	2397	2312	100	705	500	1640	5	1	20000000	464	8.99	0.36	12	0.19	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.24	N	228340	500	100 억	128503	N	N	N	N
117	20240409	130843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-35	5	-1.49	80632185	34978	65.19	2315	2355	2280	3055	1645	2350	2305.23	0.64	2098	2413	2381	2328	2296	2243	2397	2312	100	705	500	1640	5	1	20000000	463	8.97	0.36	12	0.17	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.24	N	228340	500	100 억	128503	N	N	N	N
118	20240409	120846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-50	5	-2.13	57255760	24767	46.16	2315	2355	2280	3055	1645	2350	2311.78	0.64	2197	2413	2381	2328	2296	2243	2397	2312	100	705	500	1640	5	1	20000000	460	8.91	0.36	12	0.12	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.24	N	228340	500	100 억	128503	N	N	N	N
119	20240409	110844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	-30	5	-1.28	44094620	19022	35.45	2315	2355	2285	3055	1645	2350	2318.09	0.64	2625	2413	2381	2328	2296	2243	2397	2312	100	705	500	1640	5	1	20000000	464	8.99	0.36	12	0.10	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.24	N	228340	500	100 억	128503	N	N	N	N
120	20240409	100837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-35	5	-1.49	34903700	15036	28.03	2315	2355	2300	3055	1645	2350	2321.34	0.64	2825	2413	2381	2328	2296	2243	2397	2312	100	705	500	1640	5	1	20000000	463	8.97	0.36	12	0.08	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.24	N	228340	500	100 억	128503	N	N	N	N
121	20240409	090854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	0	3	0.00	10590165	4545	8.47	2315	2350	2305	3055	1645	2350	2330.07	0.64	750	2413	2381	2328	2296	2243	2397	2312	100	705	500	1640	5	1	20000000	470	9.11	0.37	12	0.02	258.00	6404.00	3435	20230622	-31.59	2090	20240131	12.44	2705	-13.12	20240403	2090	12.44	20240131	3435	-31.59	20230622	2090	12.44	20240131	0.24	N	228340	500	100 억	128503	N	N	N	N
122	20240408	160837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	30	2	1.29	123757155	53568	55.26	2320	2360	2275	3015	1625	2320	2309.35	0.64	-405	2483	2401	2333	2251	2183	2367	2217	100	695	500	1620	5	1	20000000	470	9.11	0.37	12	0.27	258.00	6404.00	3435	20230622	-31.59	2090	20240131	12.44	2705	-13.12	20240403	2090	12.44	20240131	3435	-31.59	20230622	2090	12.44	20240131	0.25	N	228340	500	100 억	128908	N	N	N	N
123	20240408	150845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	20	2	0.86	113579115	49220	50.77	2320	2360	2275	3015	1625	2320	2307.58	0.64	-188	2483	2401	2333	2251	2183	2367	2217	100	695	500	1620	5	1	20000000	468	9.07	0.37	12	0.25	258.00	6404.00	3435	20230622	-31.88	2090	20240131	11.96	2705	-13.49	20240403	2090	11.96	20240131	3435	-31.88	20230622	2090	11.96	20240131	0.25	N	228340	500	100 억	128908	N	N	N	N
124	20240408	140843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2325	5	2	0.22	96003315	41701	43.02	2320	2360	2275	3015	1625	2320	2302.18	0.64	-107	2483	2401	2333	2251	2183	2367	2217	100	695	500	1620	5	1	20000000	465	9.01	0.36	12	0.21	258.00	6404.00	3435	20230622	-32.31	2090	20240131	11.24	2705	-14.05	20240403	2090	11.24	20240131	3435	-32.31	20230622	2090	11.24	20240131	0.25	N	228340	500	100 억	128908	N	N	N	N
125	20240408	130839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	30	2	1.29	92093910	40015	41.28	2320	2360	2275	3015	1625	2320	2301.48	0.64	-263	2483	2401	2333	2251	2183	2367	2217	100	695	500	1620	5	1	20000000	470	9.11	0.37	12	0.20	258.00	6404.00	3435	20230622	-31.59	2090	20240131	12.44	2705	-13.12	20240403	2090	12.44	20240131	3435	-31.59	20230622	2090	12.44	20240131	0.25	N	228340	500	100 억	128908	N	N	N	N
126	20240408	120844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-30	5	-1.29	81557870	35479	36.60	2320	2335	2275	3015	1625	2320	2298.76	0.64	515	2483	2401	2333	2251	2183	2367	2217	100	695	500	1620	5	1	20000000	458	8.88	0.36	12	0.18	258.00	6404.00	3435	20230622	-33.33	2090	20240131	9.57	2705	-15.34	20240403	2090	9.57	20240131	3435	-33.33	20230622	2090	9.57	20240131	0.25	N	228340	500	100 억	128908	N	N	N	N
127	20240408	110846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	-10	5	-0.43	61400030	26679	27.52	2320	2335	2275	3015	1625	2320	2301.44	0.64	85	2483	2401	2333	2251	2183	2367	2217	100	695	500	1620	5	1	20000000	462	8.95	0.36	12	0.13	258.00	6404.00	3435	20230622	-32.75	2090	20240131	10.53	2705	-14.60	20240403	2090	10.53	20240131	3435	-32.75	20230622	2090	10.53	20240131	0.25	N	228340	500	100 억	128908	N	N	N	N
128	20240408	100836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-5	5	-0.22	56922625	24737	25.52	2320	2335	2275	3015	1625	2320	2301.11	0.64	96	2483	2401	2333	2251	2183	2367	2217	100	695	500	1620	5	1	20000000	463	8.97	0.36	12	0.12	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.25	N	228340	500	100 억	128908	N	N	N	N
129	20240408	090844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-5	5	-0.22	10470300	4505	4.65	2320	2335	2300	3015	1625	2320	2324.15	0.64	-1205	2483	2401	2333	2251	2183	2367	2217	100	695	500	1620	5	1	20000000	463	8.97	0.36	12	0.02	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.25	N	228340	500	100 억	128908	N	N	N	N
130	20240405	160843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	-95	5	-3.93	225213465	96622	23.85	2380	2415	2265	3135	1695	2415	2330.87	0.66	-2287	2711	2562	2461	2312	2211	2512	2262	100	720	500	1690	5	1	20000000	464	8.99	0.36	12	0.48	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.24	N	228340	500	100 억	131195	N	N	N	N
131	20240405	150837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2330	-85	5	-3.52	213753275	91734	22.64	2380	2415	2265	3135	1695	2415	2330.14	0.66	-1355	2711	2562	2461	2312	2211	2512	2262	100	720	500	1690	5	1	20000000	466	9.03	0.36	12	0.46	258.00	6404.00	3435	20230622	-32.17	2090	20240131	11.48	2705	-13.86	20240403	2090	11.48	20240131	3435	-32.17	20230622	2090	11.48	20240131	0.24	N	228340	500	100 억	131195	N	N	N	N
132	20240405	140837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-100	5	-4.14	205940785	88391	21.82	2380	2415	2265	3135	1695	2415	2329.88	0.66	-957	2711	2562	2461	2312	2211	2512	2262	100	720	500	1690	5	1	20000000	463	8.97	0.36	12	0.44	258.00	6404.00	3435	20230622	-32.61	2090	20240131	10.77	2705	-14.42	20240403	2090	10.77	20240131	3435	-32.61	20230622	2090	10.77	20240131	0.24	N	228340	500	100 억	131195	N	N	N	N
133	20240405	130835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	-50	5	-2.07	185811230	79682	19.67	2380	2415	2265	3135	1695	2415	2331.91	0.66	-984	2711	2562	2461	2312	2211	2512	2262	100	720	500	1690	5	1	20000000	473	9.17	0.37	12	0.40	258.00	6404.00	3435	20230622	-31.15	2090	20240131	13.16	2705	-12.57	20240403	2090	13.16	20240131	3435	-31.15	20230622	2090	13.16	20240131	0.24	N	228340	500	100 억	131195	N	N	N	N
134	20240405	120836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-115	5	-4.76	161017590	69166	17.07	2380	2415	2265	3135	1695	2415	2327.99	0.66	163	2711	2562	2461	2312	2211	2512	2262	100	720	500	1690	5	1	20000000	460	8.91	0.36	12	0.35	258.00	6404.00	3435	20230622	-33.04	2090	20240131	10.05	2705	-14.97	20240403	2090	10.05	20240131	3435	-33.04	20230622	2090	10.05	20240131	0.24	N	228340	500	100 억	131195	N	N	N	N
135	20240405	110842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	-95	5	-3.93	127114495	54375	13.42	2380	2415	2265	3135	1695	2415	2337.74	0.66	-1053	2711	2562	2461	2312	2211	2512	2262	100	720	500	1690	5	1	20000000	464	8.99	0.36	12	0.27	258.00	6404.00	3435	20230622	-32.46	2090	20240131	11.00	2705	-14.23	20240403	2090	11.00	20240131	3435	-32.46	20230622	2090	11.00	20240131	0.24	N	228340	500	100 억	131195	N	N	N	N
136	20240405	100729	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	-65	5	-2.69	45021055	19003	4.69	2380	2415	2325	3135	1695	2415	2369.16	0.66	-2074	2711	2562	2461	2312	2211	2512	2262	100	720	500	1690	5	1	20000000	470	9.11	0.37	12	0.10	258.00	6404.00	3435	20230622	-31.59	2090	20240131	12.44	2705	-13.12	20240403	2090	12.44	20240131	3435	-31.59	20230622	2090	12.44	20240131	0.24	N	228340	500	100 억	131195	N	N	N	N
137	20240405	090826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-55	5	-2.28	12400360	5178	1.28	2380	2415	2360	3135	1695	2415	2394.82	0.66	198	2711	2562	2461	2312	2211	2512	2262	100	720	500	1690	5	1	20000000	472	9.15	0.37	12	0.03	258.00	6404.00	3435	20230622	-31.30	2090	20240131	12.92	2705	-12.75	20240403	2090	12.92	20240131	3435	-31.30	20230622	2090	12.92	20240131	0.24	N	228340	500	100 억	131195	N	N	N	N
138	20240404	160825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2415	15	2	0.62	1011311220	405042	19.76	2425	2610	2360	3120	1680	2400	2496.88	0.67	-3469	2966	2682	2421	2137	1876	2825	2280	100	720	500	1680	5	1	20000000	483	9.36	0.38	12	2.03	258.00	6404.00	3435	20230622	-29.69	2090	20240131	15.55	2705	-10.72	20240403	2090	15.55	20240131	3435	-29.69	20230622	2090	15.55	20240131	0.24	N	228340	500	100 억	134664	N	N	N	N
139	20240404	150823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2395	-5	5	-0.21	998533870	399715	19.50	2425	2610	2360	3120	1680	2400	2498.11	0.67	-3045	2966	2682	2421	2137	1876	2825	2280	100	720	500	1680	5	1	20000000	479	9.28	0.37	12	2.00	258.00	6404.00	3435	20230622	-30.28	2090	20240131	14.59	2705	-11.46	20240403	2090	14.59	20240131	3435	-30.28	20230622	2090	14.59	20240131	0.24	N	228340	500	100 억	134664	N	N	N	N
140	20240404	140827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	-25	5	-1.04	960824260	383858	18.73	2425	2610	2375	3120	1680	2400	2503.07	0.67	-7303	2966	2682	2421	2137	1876	2825	2280	100	720	500	1680	5	1	20000000	475	9.21	0.37	12	1.92	258.00	6404.00	3435	20230622	-30.86	2090	20240131	13.64	2705	-12.20	20240403	2090	13.64	20240131	3435	-30.86	20230622	2090	13.64	20240131	0.24	N	228340	500	100 억	134664	N	N	N	N
141	20240404	130817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2440	40	2	1.67	916197610	365268	17.82	2425	2610	2400	3120	1680	2400	2508.29	0.67	-7059	2966	2682	2421	2137	1876	2825	2280	100	720	500	1680	5	1	20000000	488	9.46	0.38	12	1.83	258.00	6404.00	3435	20230622	-28.97	2090	20240131	16.75	2705	-9.80	20240403	2090	16.75	20240131	3435	-28.97	20230622	2090	16.75	20240131	0.24	N	228340	500	100 억	134664	N	N	N	N
142	20240404	120824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2455	55	2	2.29	873814925	347993	16.98	2425	2610	2400	3120	1680	2400	2511.01	0.67	-7950	2966	2682	2421	2137	1876	2825	2280	100	720	500	1680	5	1	20000000	491	9.52	0.38	12	1.74	258.00	6404.00	3435	20230622	-28.53	2090	20240131	17.46	2705	-9.24	20240403	2090	17.46	20240131	3435	-28.53	20230622	2090	17.46	20240131	0.24	N	228340	500	100 억	134664	N	N	N	N
143	20240404	110825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2475	75	2	3.12	846684390	336981	16.44	2425	2610	2400	3120	1680	2400	2512.56	0.67	-8481	2966	2682	2421	2137	1876	2825	2280	100	720	500	1680	5	1	20000000	495	9.59	0.39	12	1.68	258.00	6404.00	3435	20230622	-27.95	2090	20240131	18.42	2705	-8.50	20240403	2090	18.42	20240131	3435	-27.95	20230622	2090	18.42	20240131	0.24	N	228340	500	100 억	134664	N	N	N	N
144	20240404	100824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2425	25	2	1.04	769321000	305389	14.90	2425	2610	2400	3120	1680	2400	2519.15	0.67	-9276	2966	2682	2421	2137	1876	2825	2280	100	720	500	1680	5	1	20000000	485	9.40	0.38	12	1.53	258.00	6404.00	3435	20230622	-29.40	2090	20240131	16.03	2705	-10.35	20240403	2090	16.03	20240131	3435	-29.40	20230622	2090	16.03	20240131	0.24	N	228340	500	100 억	134664	N	N	N	N
145	20240404	090825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2470	70	2	2.92	198909905	79342	3.87	2425	2585	2420	3120	1680	2400	2506.99	0.67	-715	2966	2682	2421	2137	1876	2825	2280	100	720	500	1680	5	1	20000000	494	9.57	0.39	12	0.40	258.00	6404.00	3435	20230622	-28.09	2090	20240131	18.18	2705	-8.69	20240403	2090	18.18	20240131	3435	-28.09	20230622	2090	18.18	20240131	0.24	N	228340	500	100 억	134664	N	N	N	N
146	20240403	160822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2400	180	2	8.11	5093914785	2040808	14346.63	2200	2705	2160	2885	1555	2220	2496.05	0.66	261	2293	2256	2228	2191	2163	2275	2210	100	665	500	1550	5	1	20000000	480	9.30	0.37	12	10.20	258.00	6404.00	3435	20230622	-30.13	2090	20240131	14.83	2705	-11.28	20240403	2090	14.83	20240131	3435	-30.13	20230622	2090	14.83	20240131	0.25	N	228340	500	100 억	132964	N	N	N	N
147	20240403	150822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	135	2	6.08	4962297685	1985807	13959.98	2200	2705	2160	2885	1555	2220	2498.88	0.66	-2389	2293	2256	2228	2191	2163	2275	2210	100	665	500	1550	5	1	20000000	471	9.13	0.37	12	9.93	258.00	6404.00	3435	20230622	-31.44	2090	20240131	12.68	2705	-12.94	20240403	2090	12.68	20240131	3435	-31.44	20230622	2090	12.68	20240131	0.25	N	228340	500	100 억	132964	N	N	N	N
148	20240403	140814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2400	180	2	8.11	4053300355	1613608	11343.47	2200	2705	2160	2885	1555	2220	2511.95	0.66	-10117	2293	2256	2228	2191	2163	2275	2210	100	665	500	1550	5	1	20000000	480	9.30	0.37	12	8.07	258.00	6404.00	3435	20230622	-30.13	2090	20240131	14.83	2705	-11.28	20240403	2090	14.83	20240131	3435	-30.13	20230622	2090	14.83	20240131	0.25	N	228340	500	100 억	132964	N	N	N	N
149	20240403	130815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2330	110	2	4.95	3456355715	1361636	9572.13	2200	2705	2160	2885	1555	2220	2538.38	0.66	-2646	2293	2256	2228	2191	2163	2275	2210	100	665	500	1550	5	1	20000000	466	9.03	0.36	12	6.81	258.00	6404.00	3435	20230622	-32.17	2090	20240131	11.48	2705	-13.86	20240403	2090	11.48	20240131	3435	-32.17	20230622	2090	11.48	20240131	0.25	N	228340	500	100 억	132964	N	N	N	N
150	20240403	120814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	60	2	2.70	43748270	19872	139.70	2200	2295	2160	2885	1555	2220	2201.50	0.66	-789	2293	2256	2228	2191	2163	2275	2210	100	665	500	1550	5	1	20000000	456	8.84	0.36	12	0.10	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2555	-10.76	20240102	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.25	N	228340	500	100 억	132964	N	N	N	N
151	20240403	110818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	-50	5	-2.25	23443225	10787	75.83	2200	2225	2160	2885	1555	2220	2173.28	0.66	1988	2293	2256	2228	2191	2163	2275	2210	100	665	500	1550	5	1	20000000	434	8.41	0.34	12	0.05	258.00	6404.00	3435	20230622	-36.83	2090	20240131	3.83	2555	-15.07	20240102	2090	3.83	20240131	3435	-36.83	20230622	2090	3.83	20240131	0.25	N	228340	500	100 억	132964	N	N	N	N
152	20240403	100817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	-20	5	-0.90	3890495	1767	12.42	2200	2225	2195	2885	1555	2220	2201.75	0.66	383	2293	2256	2228	2191	2163	2275	2210	100	665	500	1550	5	1	20000000	440	8.53	0.34	12	0.01	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.25	N	228340	500	100 억	132964	N	N	N	N
153	20240403	090818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	-20	5	-0.90	855800	389	2.73	2200	2200	2200	2885	1555	2220	2200.00	0.66	-29	2293	2256	2228	2191	2163	2275	2210	100	665	500	1550	5	1	20000000	440	8.53	0.34	12	0.00	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.25	N	228340	500	100 억	132964	N	N	N	N
154	20240402	160806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	-5	5	-0.22	31488005	14219	69.99	2210	2265	2200	2890	1560	2225	2214.50	0.67	-321	2258	2241	2213	2196	2168	2250	2205	100	665	500	1550	5	1	20000000	444	8.60	0.35	12	0.07	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2555	-13.11	20240102	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.25	N	228340	500	100 억	133042	N	N	N	N
155	20240402	150813	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	0	3	0.00	30624065	13830	68.07	2210	2265	2200	2890	1560	2225	2214.32	0.67	-338	2258	2241	2213	2196	2168	2250	2205	100	665	500	1550	5	1	20000000	445	8.62	0.35	12	0.07	258.00	6404.00	3435	20230622	-35.23	2090	20240131	6.46	2555	-12.92	20240102	2090	6.46	20240131	3435	-35.23	20230622	2090	6.46	20240131	0.25	N	228340	500	100 억	133042	N	N	N	N
156	20240402	140816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	-10	5	-0.45	20706245	9326	45.90	2210	2265	2200	2890	1560	2225	2220.27	0.67	-336	2258	2241	2213	2196	2168	2250	2205	100	665	500	1550	5	1	20000000	443	8.59	0.35	12	0.05	258.00	6404.00	3435	20230622	-35.52	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3435	-35.52	20230622	2090	5.98	20240131	0.25	N	228340	500	100 억	133042	N	N	N	N
157	20240402	130804	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	-25	5	-1.12	18333045	8253	40.62	2210	2265	2200	2890	1560	2225	2221.38	0.67	-356	2258	2241	2213	2196	2168	2250	2205	100	665	500	1550	5	1	20000000	440	8.53	0.34	12	0.04	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.25	N	228340	500	100 억	133042	N	N	N	N
158	20240402	120801	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	0	3	0.00	13957900	6272	30.87	2210	2265	2200	2890	1560	2225	2225.43	0.67	-395	2258	2241	2213	2196	2168	2250	2205	100	665	500	1550	5	1	20000000	445	8.62	0.35	12	0.03	258.00	6404.00	3435	20230622	-35.23	2090	20240131	6.46	2555	-12.92	20240102	2090	6.46	20240131	3435	-35.23	20230622	2090	6.46	20240131	0.25	N	228340	500	100 억	133042	N	N	N	N
159	20240402	110805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	-5	5	-0.22	10081815	4517	22.23	2210	2265	2210	2890	1560	2225	2231.97	0.67	-381	2258	2241	2213	2196	2168	2250	2205	100	665	500	1550	5	1	20000000	444	8.60	0.35	12	0.02	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2555	-13.11	20240102	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.25	N	228340	500	100 억	133042	N	N	N	N
160	20240402	100806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	15	2	0.67	6766010	3022	14.87	2210	2265	2210	2890	1560	2225	2238.92	0.67	-232	2258	2241	2213	2196	2168	2250	2205	100	665	500	1550	5	1	20000000	448	8.68	0.35	12	0.02	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2555	-12.33	20240102	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.25	N	228340	500	100 억	133042	N	N	N	N
161	20240402	090805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	20	2	0.90	1527405	687	3.38	2210	2250	2210	2890	1560	2225	2223.30	0.67	-97	2258	2241	2213	2196	2168	2250	2205	100	665	500	1550	5	1	20000000	449	8.70	0.35	12	0.00	258.00	6404.00	3435	20230622	-34.64	2090	20240131	7.42	2555	-12.13	20240102	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.25	N	228340	500	100 억	133042	N	N	N	N
162	20240401	160804	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	25	2	1.14	45041425	20316	109.58	2195	2230	2185	2860	1540	2200	2217.04	0.66	-413	2293	2246	2223	2176	2153	2235	2165	100	660	500	1540	5	1	20000000	445	8.62	0.35	12	0.10	258.00	6404.00	3435	20230622	-35.23	2090	20240131	6.46	2555	-12.92	20240102	2090	6.46	20240131	3435	-35.23	20230622	2090	6.46	20240131	0.27	N	228340	500	100 억	132969	N	N	N	N
163	20240401	150806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	30	2	1.36	43394900	19576	105.59	2195	2230	2185	2860	1540	2200	2216.74	0.66	-227	2293	2246	2223	2176	2153	2235	2165	100	660	500	1540	5	1	20000000	446	8.64	0.35	12	0.10	258.00	6404.00	3435	20230622	-35.08	2090	20240131	6.70	2555	-12.72	20240102	2090	6.70	20240131	3435	-35.08	20230622	2090	6.70	20240131	0.27	N	228340	500	100 억	132969	N	N	N	N
164	20240401	140800	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	20	2	0.91	41666140	18795	101.38	2195	2230	2185	2860	1540	2200	2216.87	0.66	-251	2293	2246	2223	2176	2153	2235	2165	100	660	500	1540	5	1	20000000	444	8.60	0.35	12	0.09	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2555	-13.11	20240102	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.27	N	228340	500	100 억	132969	N	N	N	N
165	20240401	130758	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	30	2	1.36	35237670	15905	85.79	2195	2230	2185	2860	1540	2200	2215.51	0.66	-251	2293	2246	2223	2176	2153	2235	2165	100	660	500	1540	5	1	20000000	446	8.64	0.35	12	0.08	258.00	6404.00	3435	20230622	-35.08	2090	20240131	6.70	2555	-12.72	20240102	2090	6.70	20240131	3435	-35.08	20230622	2090	6.70	20240131	0.27	N	228340	500	100 억	132969	N	N	N	N
166	20240401	120805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	0	3	0.00	32876020	14834	80.01	2195	2225	2185	2860	1540	2200	2216.26	0.66	-302	2293	2246	2223	2176	2153	2235	2165	100	660	500	1540	5	1	20000000	440	8.53	0.34	12	0.07	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.27	N	228340	500	100 억	132969	N	N	N	N
167	20240401	110803	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	25	2	1.14	17244960	7776	41.94	2195	2225	2185	2860	1540	2200	2217.72	0.66	-302	2293	2246	2223	2176	2153	2235	2165	100	660	500	1540	5	1	20000000	445	8.62	0.35	12	0.04	258.00	6404.00	3435	20230622	-35.23	2090	20240131	6.46	2555	-12.92	20240102	2090	6.46	20240131	3435	-35.23	20230622	2090	6.46	20240131	0.27	N	228340	500	100 억	132969	N	N	N	N
168	20240401	100801	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	25	2	1.14	3446985	1565	8.44	2195	2225	2185	2860	1540	2200	2202.55	0.66	-302	2293	2246	2223	2176	2153	2235	2165	100	660	500	1540	5	1	20000000	445	8.62	0.35	12	0.01	258.00	6404.00	3435	20230622	-35.23	2090	20240131	6.46	2555	-12.92	20240102	2090	6.46	20240131	3435	-35.23	20230622	2090	6.46	20240131	0.27	N	228340	500	100 억	132969	N	N	N	N
169	20240401	090759	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2210	10	2	0.45	462855	210	1.13	2195	2210	2195	2860	1540	2200	2204.07	0.66	-102	2293	2246	2223	2176	2153	2235	2165	100	660	500	1540	5	1	20000000	442	8.57	0.35	12	0.00	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2555	-13.50	20240102	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.27	N	228340	500	100 억	132969	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History