KissMeData/023410/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160353	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	30	2	0.85	327173305	91937	71.69	3520	3580	3520	4605	2485	3545	3558.66	4.14	15922	3585	3565	3535	3515	3485	3575	3525	387	1060	500	2620	5	1	77310863	2764	4.21	0.27	12	0.12	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	2.18	N	023410	500	386 억	3202673	N	N	7	N	N
3	20240430	150352	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	15	2	0.42	286707315	80596	62.85	3520	3580	3520	4605	2485	3545	3557.34	4.14	15427	3585	3565	3535	3515	3485	3575	3525	387	1060	500	2620	5	1	77310863	2752	4.19	0.27	12	0.10	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	2.18	N	023410	500	386 억	3202673	N	N	10	N	N
4	20240430	140352	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	15	2	0.42	257032475	72266	56.35	3520	3580	3520	4605	2485	3545	3556.76	4.14	14109	3585	3565	3535	3515	3485	3575	3525	387	1060	500	2620	5	1	77310863	2752	4.19	0.27	12	0.09	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	2.18	N	023410	500	386 억	3202673	N	N	10	N	N
5	20240430	130350	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	20	2	0.56	239469950	67338	52.51	3520	3580	3520	4605	2485	3545	3556.24	4.14	14019	3585	3565	3535	3515	3485	3575	3525	387	1060	500	2620	5	1	77310863	2756	4.19	0.27	12	0.09	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	2.18	N	023410	500	386 억	3202673	N	N	10	N	N
6	20240430	120352	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3570	25	2	0.71	189562610	53323	41.58	3520	3580	3520	4605	2485	3545	3554.99	4.14	11504	3585	3565	3535	3515	3485	3575	3525	387	1060	500	2620	5	1	77310863	2760	4.20	0.27	12	0.07	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	2.18	N	023410	500	386 억	3202673	N	N	10	N	N
7	20240430	110351	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3570	25	2	0.71	161071420	45332	35.35	3520	3580	3520	4605	2485	3545	3553.15	4.14	11504	3585	3565	3535	3515	3485	3575	3525	387	1060	500	2620	5	1	77310863	2760	4.20	0.27	12	0.06	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	2.18	N	023410	500	386 억	3202673	N	N	10	N	N
8	20240430	100349	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3575	30	2	0.85	135475440	38153	29.75	3520	3580	3520	4605	2485	3545	3550.85	4.14	11813	3585	3565	3535	3515	3485	3575	3525	387	1060	500	2620	5	1	77310863	2764	4.21	0.27	12	0.05	850.00	13299.00	4580	20240223	-21.94	3195	20230726	11.89	4580	-21.94	20240223	3295	8.50	20240118	4580	-21.94	20240223	3195	11.89	20230726	2.18	N	023410	500	386 억	3202673	N	N	10	N	N
9	20240430	090357	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	0	3	0.00	20612650	5850	4.56	3520	3545	3520	4605	2485	3545	3523.53	4.14	840	3585	3565	3535	3515	3485	3575	3525	387	1060	500	2620	5	1	77310863	2741	4.17	0.27	12	0.01	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	2.18	N	023410	500	386 억	3202673	N	N	10	N	N
10	20240429	160346	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	35	2	1.00	449624760	127323	133.10	3530	3555	3505	4560	2460	3510	3531.33	4.14	203	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2741	4.17	0.27	12	0.16	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	2.16	N	023410	500	386 억	3202338	N	N	10	N	N
11	20240429	150350	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	35	2	1.00	372395125	105552	110.34	3530	3550	3505	4560	2460	3510	3528.07	4.14	4200	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2741	4.17	0.27	12	0.14	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	2.16	N	023410	500	386 억	3202338	N	N	30	N	N
12	20240429	140342	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3535	25	2	0.71	301289550	85473	89.35	3530	3540	3505	4560	2460	3510	3524.97	4.14	5796	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2733	4.16	0.27	12	0.11	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	2.16	N	023410	500	386 억	3202338	N	N	30	N	N
13	20240429	130350	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	10	2	0.28	202904980	57631	60.25	3530	3535	3505	4560	2460	3510	3520.76	4.14	5465	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2721	4.14	0.26	12	0.07	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	2.16	N	023410	500	386 억	3202338	N	N	30	N	N
14	20240429	120349	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	15	2	0.43	190800450	54196	56.66	3530	3535	3505	4560	2460	3510	3520.56	4.14	5696	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2725	4.15	0.27	12	0.07	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	2.16	N	023410	500	386 억	3202338	N	N	30	N	N
15	20240429	110337	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3515	5	2	0.14	183850845	52223	54.59	3530	3535	3505	4560	2460	3510	3520.50	4.14	6207	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2717	4.14	0.26	12	0.07	850.00	13299.00	4580	20240223	-23.25	3195	20230726	10.02	4580	-23.25	20240223	3295	6.68	20240118	4580	-23.25	20240223	3195	10.02	20230726	2.16	N	023410	500	386 억	3202338	N	N	30	N	N
16	20240429	100350	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	20	2	0.57	101915235	28909	30.22	3530	3535	3510	4560	2460	3510	3525.38	4.14	5973	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2729	4.15	0.27	12	0.04	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.16	N	023410	500	386 억	3202338	N	N	30	N	N
17	20240429	090350	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	20	2	0.57	8954525	2538	2.65	3530	3530	3520	4560	2460	3510	3528.18	4.14	-1062	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2729	4.15	0.27	12	0.00	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.16	N	023410	500	386 억	3202338	N	N	30	N	N
18	20240426	160348	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3510	-15	5	-0.43	331366750	94571	52.45	3525	3525	3485	4580	2470	3525	3503.87	4.18	-29628	3588	3556	3508	3476	3428	3572	3492	387	1055	500	2600	5	1	77310863	2714	4.13	0.26	12	0.12	850.00	13299.00	4580	20240223	-23.36	3195	20230726	9.86	4580	-23.36	20240223	3295	6.53	20240118	4580	-23.36	20240223	3195	9.86	20230726	2.17	N	023410	500	386 억	3231449	N	N	30	N	N
19	20240426	150350	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3500	-25	5	-0.71	308614260	88084	48.85	3525	3525	3485	4580	2470	3525	3503.64	4.18	-27800	3588	3556	3508	3476	3428	3572	3492	387	1055	500	2600	5	1	77310863	2706	4.12	0.26	12	0.11	850.00	13299.00	4580	20240223	-23.58	3195	20230726	9.55	4580	-23.58	20240223	3295	6.22	20240118	4580	-23.58	20240223	3195	9.55	20230726	2.17	N	023410	500	386 억	3231449	N	N	24	N	N
20	20240426	140348	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3510	-15	5	-0.43	258067910	73673	40.86	3525	3525	3485	4580	2470	3525	3502.88	4.18	-25136	3588	3556	3508	3476	3428	3572	3492	387	1055	500	2600	5	1	77310863	2714	4.13	0.26	12	0.10	850.00	13299.00	4580	20240223	-23.36	3195	20230726	9.86	4580	-23.36	20240223	3295	6.53	20240118	4580	-23.36	20240223	3195	9.86	20230726	2.17	N	023410	500	386 억	3231449	N	N	24	N	N
21	20240426	130347	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3505	-20	5	-0.57	220500935	62962	34.92	3525	3525	3485	4580	2470	3525	3502.13	4.18	-22720	3588	3556	3508	3476	3428	3572	3492	387	1055	500	2600	5	1	77310863	2710	4.12	0.26	12	0.08	850.00	13299.00	4580	20240223	-23.47	3195	20230726	9.70	4580	-23.47	20240223	3295	6.37	20240118	4580	-23.47	20240223	3195	9.70	20230726	2.17	N	023410	500	386 억	3231449	N	N	24	N	N
22	20240426	120347	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3510	-15	5	-0.43	165802315	47323	26.25	3525	3525	3485	4580	2470	3525	3503.63	4.18	-19544	3588	3556	3508	3476	3428	3572	3492	387	1055	500	2600	5	1	77310863	2714	4.13	0.26	12	0.06	850.00	13299.00	4580	20240223	-23.36	3195	20230726	9.86	4580	-23.36	20240223	3295	6.53	20240118	4580	-23.36	20240223	3195	9.86	20230726	2.17	N	023410	500	386 억	3231449	N	N	24	N	N
23	20240426	110348	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3495	-30	5	-0.85	145871140	41632	23.09	3525	3525	3485	4580	2470	3525	3503.82	4.18	-15576	3588	3556	3508	3476	3428	3572	3492	387	1055	500	2600	5	1	77310863	2702	4.11	0.26	12	0.05	850.00	13299.00	4580	20240223	-23.69	3195	20230726	9.39	4580	-23.69	20240223	3295	6.07	20240118	4580	-23.69	20240223	3195	9.39	20230726	2.17	N	023410	500	386 억	3231449	N	N	24	N	N
24	20240426	100347	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3515	-10	5	-0.28	88331985	25171	13.96	3525	3525	3500	4580	2470	3525	3509.28	4.18	-6876	3588	3556	3508	3476	3428	3572	3492	387	1055	500	2600	5	1	77310863	2717	4.14	0.26	12	0.03	850.00	13299.00	4580	20240223	-23.25	3195	20230726	10.02	4580	-23.25	20240223	3295	6.68	20240118	4580	-23.25	20240223	3195	10.02	20230726	2.17	N	023410	500	386 억	3231449	N	N	24	N	N
25	20240426	090349	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	-5	5	-0.14	30506475	8675	4.81	3525	3525	3500	4580	2470	3525	3516.60	4.18	-3902	3588	3556	3508	3476	3428	3572	3492	387	1055	500	2600	5	1	77310863	2721	4.14	0.26	12	0.01	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	2.17	N	023410	500	386 억	3231449	N	N	24	N	N
26	20240425	160346	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	40	2	1.15	626780135	178359	167.93	3465	3540	3460	4530	2440	3485	3514.21	4.19	-12437	3508	3496	3473	3461	3438	3502	3467	387	1045	500	2570	5	1	77310863	2725	4.15	0.27	12	0.23	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	2.16	N	023410	500	386 억	3242121	N	N	24	N	N
27	20240425	150349	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3540	55	2	1.58	485212090	138281	130.20	3465	3540	3460	4530	2440	3485	3508.95	4.19	-5764	3508	3496	3473	3461	3438	3502	3467	387	1045	500	2570	5	1	77310863	2737	4.16	0.27	12	0.18	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	2.16	N	023410	500	386 억	3242121	N	N	24	N	N
28	20240425	140347	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3505	20	2	0.57	351756505	100410	94.54	3465	3530	3460	4530	2440	3485	3503.27	4.19	1769	3508	3496	3473	3461	3438	3502	3467	387	1045	500	2570	5	1	77310863	2710	4.12	0.26	12	0.13	850.00	13299.00	4580	20240223	-23.47	3195	20230726	9.70	4580	-23.47	20240223	3295	6.37	20240118	4580	-23.47	20240223	3195	9.70	20230726	2.16	N	023410	500	386 억	3242121	N	N	24	N	N
29	20240425	130348	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3515	30	2	0.86	312576885	89265	84.05	3465	3530	3460	4530	2440	3485	3501.75	4.19	5828	3508	3496	3473	3461	3438	3502	3467	387	1045	500	2570	5	1	77310863	2717	4.14	0.26	12	0.12	850.00	13299.00	4580	20240223	-23.25	3195	20230726	10.02	4580	-23.25	20240223	3295	6.68	20240118	4580	-23.25	20240223	3195	10.02	20230726	2.16	N	023410	500	386 억	3242121	N	N	24	N	N
30	20240425	120347	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	35	2	1.00	244857785	70036	65.94	3465	3530	3460	4530	2440	3485	3496.23	4.19	12211	3508	3496	3473	3461	3438	3502	3467	387	1045	500	2570	5	1	77310863	2721	4.14	0.26	12	0.09	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	2.16	N	023410	500	386 억	3242121	N	N	24	N	N
31	20240425	110347	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3495	10	2	0.29	127388810	36600	34.46	3465	3500	3460	4530	2440	3485	3480.52	4.19	9040	3508	3496	3473	3461	3438	3502	3467	387	1045	500	2570	5	1	77310863	2702	4.11	0.26	12	0.05	850.00	13299.00	4580	20240223	-23.69	3195	20230726	9.39	4580	-23.69	20240223	3295	6.07	20240118	4580	-23.69	20240223	3195	9.39	20230726	2.16	N	023410	500	386 억	3242121	N	N	24	N	N
32	20240425	100347	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3480	-5	5	-0.14	72848895	20948	19.72	3465	3495	3460	4530	2440	3485	3477.47	4.19	1393	3508	3496	3473	3461	3438	3502	3467	387	1045	500	2570	5	1	77310863	2690	4.09	0.26	12	0.03	850.00	13299.00	4580	20240223	-24.02	3195	20230726	8.92	4580	-24.02	20240223	3295	5.61	20240118	4580	-24.02	20240223	3195	8.92	20230726	2.16	N	023410	500	386 억	3242121	N	N	24	N	N
33	20240425	090347	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3480	-5	5	-0.14	16158015	4661	4.39	3465	3480	3460	4530	2440	3485	3465.00	4.19	1162	3508	3496	3473	3461	3438	3502	3467	387	1045	500	2570	5	1	77310863	2690	4.09	0.26	12	0.01	850.00	13299.00	4580	20240223	-24.02	3195	20230726	8.92	4580	-24.02	20240223	3295	5.61	20240118	4580	-24.02	20240223	3195	8.92	20230726	2.16	N	023410	500	386 억	3242121	N	N	24	N	N
34	20240424	160345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3485	20	2	0.58	367584410	105908	145.07	3480	3485	3450	4500	2430	3465	3470.79	4.21	-9412	3511	3487	3471	3447	3431	3480	3440	387	1035	500	2560	5	1	77310863	2694	4.10	0.26	12	0.14	850.00	13299.00	4580	20240223	-23.91	3195	20230726	9.08	4580	-23.91	20240223	3295	5.77	20240118	4580	-23.91	20240223	3195	9.08	20230726	2.17	N	023410	500	386 억	3252200	N	N	24	N	N
35	20240424	150345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3465	0	3	0.00	313163350	90269	123.65	3480	3485	3450	4500	2430	3465	3469.22	4.21	-5409	3511	3487	3471	3447	3431	3480	3440	387	1035	500	2560	5	1	77310863	2679	4.08	0.26	12	0.12	850.00	13299.00	4580	20240223	-24.34	3195	20230726	8.45	4580	-24.34	20240223	3295	5.16	20240118	4580	-24.34	20240223	3195	8.45	20230726	2.17	N	023410	500	386 억	3252200	N	N	22	N	N
36	20240424	140345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	10	2	0.29	281006625	80987	110.94	3480	3485	3450	4500	2430	3465	3469.77	4.21	-2752	3511	3487	3471	3447	3431	3480	3440	387	1035	500	2560	5	1	77310863	2687	4.09	0.26	12	0.10	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.17	N	023410	500	386 억	3252200	N	N	22	N	N
37	20240424	130350	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3470	5	2	0.14	259305115	74744	102.38	3480	3485	3450	4500	2430	3465	3469.24	4.21	-1984	3511	3487	3471	3447	3431	3480	3440	387	1035	500	2560	5	1	77310863	2683	4.08	0.26	12	0.10	850.00	13299.00	4580	20240223	-24.24	3195	20230726	8.61	4580	-24.24	20240223	3295	5.31	20240118	4580	-24.24	20240223	3195	8.61	20230726	2.17	N	023410	500	386 억	3252200	N	N	22	N	N
38	20240424	120346	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	10	2	0.29	229522350	66163	90.63	3480	3485	3450	4500	2430	3465	3469.04	4.21	-3429	3511	3487	3471	3447	3431	3480	3440	387	1035	500	2560	5	1	77310863	2687	4.09	0.26	12	0.09	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.17	N	023410	500	386 억	3252200	N	N	22	N	N
39	20240424	110345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	10	2	0.29	200385925	57770	79.13	3480	3485	3450	4500	2430	3465	3468.68	4.21	-1414	3511	3487	3471	3447	3431	3480	3440	387	1035	500	2560	5	1	77310863	2687	4.09	0.26	12	0.07	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.17	N	023410	500	386 억	3252200	N	N	22	N	N
40	20240424	100344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3480	15	2	0.43	114017150	32814	44.95	3480	3485	3465	4500	2430	3465	3474.65	4.21	2862	3511	3487	3471	3447	3431	3480	3440	387	1035	500	2560	5	1	77310863	2690	4.09	0.26	12	0.04	850.00	13299.00	4580	20240223	-24.02	3195	20230726	8.92	4580	-24.02	20240223	3295	5.61	20240118	4580	-24.02	20240223	3195	8.92	20230726	2.17	N	023410	500	386 억	3252200	N	N	22	N	N
41	20240424	090345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	10	2	0.29	5601355	1610	2.21	3480	3485	3475	4500	2430	3465	3479.10	4.21	-464	3511	3487	3471	3447	3431	3480	3440	387	1035	500	2560	5	1	77310863	2687	4.09	0.26	12	0.00	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.17	N	023410	500	386 억	3252200	N	N	22	N	N
42	20240423	160336	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3465	-5	5	-0.14	252170565	72593	88.16	3475	3495	3455	4510	2430	3470	3473.79	4.22	-7303	3506	3487	3451	3432	3396	3497	3442	387	1040	500	2560	5	1	77310863	2679	4.08	0.26	12	0.09	850.00	13299.00	4580	20240223	-24.34	3195	20230726	8.45	4580	-24.34	20240223	3295	5.16	20240118	4580	-24.34	20240223	3195	8.45	20230726	2.17	N	023410	500	386 억	3260191	N	N	22	N	N
43	20240423	150344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	5	2	0.14	232550405	66929	81.28	3475	3495	3455	4510	2430	3470	3474.58	4.22	-4454	3506	3487	3451	3432	3396	3497	3442	387	1040	500	2560	5	1	77310863	2687	4.09	0.26	12	0.09	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.17	N	023410	500	386 억	3260191	N	N	4	N	N
44	20240423	140345	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3470	0	3	0.00	220779110	63535	77.16	3475	3495	3455	4510	2430	3470	3474.92	4.22	-3224	3506	3487	3451	3432	3396	3497	3442	387	1040	500	2560	5	1	77310863	2683	4.08	0.26	12	0.08	850.00	13299.00	4580	20240223	-24.24	3195	20230726	8.61	4580	-24.24	20240223	3295	5.31	20240118	4580	-24.24	20240223	3195	8.61	20230726	2.17	N	023410	500	386 억	3260191	N	N	4	N	N
45	20240423	130343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3465	-5	5	-0.14	207310945	59656	72.45	3475	3495	3455	4510	2430	3470	3475.11	4.22	-850	3506	3487	3451	3432	3396	3497	3442	387	1040	500	2560	5	1	77310863	2679	4.08	0.26	12	0.08	850.00	13299.00	4580	20240223	-24.34	3195	20230726	8.45	4580	-24.34	20240223	3295	5.16	20240118	4580	-24.34	20240223	3195	8.45	20230726	2.17	N	023410	500	386 억	3260191	N	N	4	N	N
46	20240423	120343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3470	0	3	0.00	178329105	51292	62.29	3475	3495	3455	4510	2430	3470	3476.74	4.22	253	3506	3487	3451	3432	3396	3497	3442	387	1040	500	2560	5	1	77310863	2683	4.08	0.26	12	0.07	850.00	13299.00	4580	20240223	-24.24	3195	20230726	8.61	4580	-24.24	20240223	3295	5.31	20240118	4580	-24.24	20240223	3195	8.61	20230726	2.17	N	023410	500	386 억	3260191	N	N	4	N	N
47	20240423	110343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3470	0	3	0.00	161603195	46459	56.42	3475	3495	3460	4510	2430	3470	3478.40	4.22	614	3506	3487	3451	3432	3396	3497	3442	387	1040	500	2560	5	1	77310863	2683	4.08	0.26	12	0.06	850.00	13299.00	4580	20240223	-24.24	3195	20230726	8.61	4580	-24.24	20240223	3295	5.31	20240118	4580	-24.24	20240223	3195	8.61	20230726	2.17	N	023410	500	386 억	3260191	N	N	4	N	N
48	20240423	100344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3495	25	2	0.72	107743915	30976	37.62	3475	3495	3465	4510	2430	3470	3478.30	4.22	9354	3506	3487	3451	3432	3396	3497	3442	387	1040	500	2560	5	1	77310863	2702	4.11	0.26	12	0.04	850.00	13299.00	4580	20240223	-23.69	3195	20230726	9.39	4580	-23.69	20240223	3295	6.07	20240118	4580	-23.69	20240223	3195	9.39	20230726	2.17	N	023410	500	386 억	3260191	N	N	4	N	N
49	20240423	090344	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	5	2	0.14	9731940	2800	3.40	3475	3480	3475	4510	2430	3470	3475.69	4.22	438	3506	3487	3451	3432	3396	3497	3442	387	1040	500	2560	5	1	77310863	2687	4.09	0.26	12	0.00	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.17	N	023410	500	386 억	3260191	N	N	4	N	N
50	20240422	160343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3470	55	2	1.61	273724785	79224	41.20	3415	3470	3415	4435	2395	3415	3455.51	4.21	8454	3465	3440	3405	3380	3345	3422	3362	387	1020	500	2520	5	1	77310863	2683	4.08	0.26	12	0.10	850.00	13299.00	4580	20240223	-24.24	3195	20230726	8.61	4580	-24.24	20240223	3295	5.31	20240118	4580	-24.24	20240223	3195	8.61	20230726	2.20	N	023410	500	386 억	3252140	N	N	4	N	N
51	20240422	150342	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3470	55	2	1.61	236997255	68630	35.69	3415	3470	3415	4435	2395	3415	3453.78	4.21	8817	3465	3440	3405	3380	3345	3422	3362	387	1020	500	2520	5	1	77310863	2683	4.08	0.26	12	0.09	850.00	13299.00	4580	20240223	-24.24	3195	20230726	8.61	4580	-24.24	20240223	3295	5.31	20240118	4580	-24.24	20240223	3195	8.61	20230726	2.20	N	023410	500	386 억	3252140	N	N	6	N	N
52	20240422	140342	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3455	40	2	1.17	204703420	59294	30.84	3415	3465	3415	4435	2395	3415	3452.93	4.21	9640	3465	3440	3405	3380	3345	3422	3362	387	1020	500	2520	5	1	77310863	2671	4.06	0.26	12	0.08	850.00	13299.00	4580	20240223	-24.56	3195	20230726	8.14	4580	-24.56	20240223	3295	4.86	20240118	4580	-24.56	20240223	3195	8.14	20230726	2.20	N	023410	500	386 억	3252140	N	N	6	N	N
53	20240422	130341	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3460	45	2	1.32	168031840	48698	25.33	3415	3465	3415	4435	2395	3415	3451.17	4.21	7288	3465	3440	3405	3380	3345	3422	3362	387	1020	500	2520	5	1	77310863	2675	4.07	0.26	12	0.06	850.00	13299.00	4580	20240223	-24.45	3195	20230726	8.29	4580	-24.45	20240223	3295	5.01	20240118	4580	-24.45	20240223	3195	8.29	20230726	2.20	N	023410	500	386 억	3252140	N	N	6	N	N
54	20240422	120342	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3455	40	2	1.17	109149940	31646	16.46	3415	3465	3415	4435	2395	3415	3450.11	4.21	3507	3465	3440	3405	3380	3345	3422	3362	387	1020	500	2520	5	1	77310863	2671	4.06	0.26	12	0.04	850.00	13299.00	4580	20240223	-24.56	3195	20230726	8.14	4580	-24.56	20240223	3295	4.86	20240118	4580	-24.56	20240223	3195	8.14	20230726	2.20	N	023410	500	386 억	3252140	N	N	6	N	N
55	20240422	110341	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3445	30	2	0.88	90468755	26233	13.64	3415	3465	3415	4435	2395	3415	3449.88	4.21	3106	3465	3440	3405	3380	3345	3422	3362	387	1020	500	2520	5	1	77310863	2663	4.05	0.26	12	0.03	850.00	13299.00	4580	20240223	-24.78	3195	20230726	7.82	4580	-24.78	20240223	3295	4.55	20240118	4580	-24.78	20240223	3195	7.82	20230726	2.20	N	023410	500	386 억	3252140	N	N	6	N	N
56	20240422	100343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3450	35	2	1.02	62142860	18020	9.37	3415	3465	3415	4435	2395	3415	3450.35	4.21	-370	3465	3440	3405	3380	3345	3422	3362	387	1020	500	2520	5	1	77310863	2667	4.06	0.26	12	0.02	850.00	13299.00	4580	20240223	-24.67	3195	20230726	7.98	4580	-24.67	20240223	3295	4.70	20240118	4580	-24.67	20240223	3195	7.98	20230726	2.20	N	023410	500	386 억	3252140	N	N	6	N	N
57	20240422	090342	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3450	35	2	1.02	10013030	2918	1.52	3415	3450	3415	4435	2395	3415	3439.04	4.21	-558	3465	3440	3405	3380	3345	3422	3362	387	1020	500	2520	5	1	77310863	2667	4.06	0.26	12	0.00	850.00	13299.00	4580	20240223	-24.67	3195	20230726	7.98	4580	-24.67	20240223	3295	4.70	20240118	4580	-24.67	20240223	3195	7.98	20230726	2.20	N	023410	500	386 억	3252140	N	N	6	N	N
58	20240419	160328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3415	-10	5	-0.29	634196480	187002	123.73	3420	3430	3370	4450	2400	3425	3391.38	4.20	7925	3468	3446	3423	3401	3378	3457	3412	387	1025	500	2530	5	1	77310863	2640	4.02	0.26	12	0.24	850.00	13299.00	4580	20240223	-25.44	3195	20230726	6.89	4580	-25.44	20240223	3295	3.64	20240118	4580	-25.44	20240223	3195	6.89	20230726	2.20	N	023410	500	386 억	3244371	N	N	6	N	N
59	20240419	150330	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3420	-5	5	-0.15	598059710	176425	116.73	3420	3430	3370	4450	2400	3425	3389.88	4.20	8098	3468	3446	3423	3401	3378	3457	3412	387	1025	500	2530	5	1	77310863	2644	4.02	0.26	12	0.23	850.00	13299.00	4580	20240223	-25.33	3195	20230726	7.04	4580	-25.33	20240223	3295	3.79	20240118	4580	-25.33	20240223	3195	7.04	20230726	2.20	N	023410	500	386 억	3244371	N	N	12	N	N
60	20240419	140327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3405	-20	5	-0.58	503411145	148673	98.37	3420	3430	3370	4450	2400	3425	3386.03	4.20	736	3468	3446	3423	3401	3378	3457	3412	387	1025	500	2530	5	1	77310863	2632	4.01	0.26	12	0.19	850.00	13299.00	4580	20240223	-25.66	3195	20230726	6.57	4580	-25.66	20240223	3295	3.34	20240118	4580	-25.66	20240223	3195	6.57	20230726	2.20	N	023410	500	386 억	3244371	N	N	12	N	N
61	20240419	130330	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3400	-25	5	-0.73	472773790	139680	92.42	3420	3430	3370	4450	2400	3425	3384.69	4.20	925	3468	3446	3423	3401	3378	3457	3412	387	1025	500	2530	5	1	77310863	2629	4.00	0.26	12	0.18	850.00	13299.00	4580	20240223	-25.76	3195	20230726	6.42	4580	-25.76	20240223	3295	3.19	20240118	4580	-25.76	20240223	3195	6.42	20230726	2.20	N	023410	500	386 억	3244371	N	N	12	N	N
62	20240419	120328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3390	-35	5	-1.02	429387970	126893	83.96	3420	3430	3370	4450	2400	3425	3383.86	4.20	88	3468	3446	3423	3401	3378	3457	3412	387	1025	500	2530	5	1	77310863	2621	3.99	0.25	12	0.16	850.00	13299.00	4580	20240223	-25.98	3195	20230726	6.10	4580	-25.98	20240223	3295	2.88	20240118	4580	-25.98	20240223	3195	6.10	20230726	2.20	N	023410	500	386 억	3244371	N	N	12	N	N
63	20240419	110330	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3380	-45	5	-1.31	331587900	97956	64.81	3420	3430	3370	4450	2400	3425	3385.07	4.20	1104	3468	3446	3423	3401	3378	3457	3412	387	1025	500	2530	5	1	77310863	2613	3.98	0.25	12	0.13	850.00	13299.00	4580	20240223	-26.20	3195	20230726	5.79	4580	-26.20	20240223	3295	2.58	20240118	4580	-26.20	20240223	3195	5.79	20230726	2.20	N	023410	500	386 억	3244371	N	N	12	N	N
64	20240419	100330	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3410	-15	5	-0.44	247004400	73013	48.31	3420	3430	3370	4450	2400	3425	3383.02	4.20	3728	3468	3446	3423	3401	3378	3457	3412	387	1025	500	2530	5	1	77310863	2636	4.01	0.26	12	0.09	850.00	13299.00	4580	20240223	-25.55	3195	20230726	6.73	4580	-25.55	20240223	3295	3.49	20240118	4580	-25.55	20240223	3195	6.73	20230726	2.20	N	023410	500	386 억	3244371	N	N	12	N	N
65	20240419	090326	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3410	-15	5	-0.44	2953010	864	0.57	3420	3430	3410	4450	2400	3425	3417.83	4.20	-310	3468	3446	3423	3401	3378	3457	3412	387	1025	500	2530	5	1	77310863	2636	4.01	0.26	12	0.00	850.00	13299.00	4580	20240223	-25.55	3195	20230726	6.73	4580	-25.55	20240223	3295	3.49	20240118	4580	-25.55	20240223	3195	6.73	20230726	2.20	N	023410	500	386 억	3244371	N	N	12	N	N
66	20240418	160326	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3425	30	2	0.88	516699520	151106	30.92	3405	3445	3400	4410	2380	3395	3419.47	4.21	-11924	3775	3585	3480	3290	3185	3532	3237	387	1015	500	2510	5	1	77310863	2648	4.03	0.26	12	0.20	850.00	13299.00	4580	20240223	-25.22	3195	20230726	7.20	4580	-25.22	20240223	3295	3.95	20240118	4580	-25.22	20240223	3195	7.20	20230726	2.21	N	023410	500	386 억	3256341	N	N	12	N	N
67	20240418	150328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3425	30	2	0.88	495212485	144823	29.63	3405	3445	3400	4410	2380	3395	3419.45	4.21	-11687	3775	3585	3480	3290	3185	3532	3237	387	1015	500	2510	5	1	77310863	2648	4.03	0.26	12	0.19	850.00	13299.00	4580	20240223	-25.22	3195	20230726	7.20	4580	-25.22	20240223	3295	3.95	20240118	4580	-25.22	20240223	3195	7.20	20230726	2.21	N	023410	500	386 억	3256341	N	N	4	N	N
68	20240418	140328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3410	15	2	0.44	439987495	128654	26.33	3405	3445	3400	4410	2380	3395	3419.95	4.21	-14631	3775	3585	3480	3290	3185	3532	3237	387	1015	500	2510	5	1	77310863	2636	4.01	0.26	12	0.17	850.00	13299.00	4580	20240223	-25.55	3195	20230726	6.73	4580	-25.55	20240223	3295	3.49	20240118	4580	-25.55	20240223	3195	6.73	20230726	2.21	N	023410	500	386 억	3256341	N	N	4	N	N
69	20240418	130328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3420	25	2	0.74	326653865	95445	19.53	3405	3445	3400	4410	2380	3395	3422.46	4.21	-13891	3775	3585	3480	3290	3185	3532	3237	387	1015	500	2510	5	1	77310863	2644	4.02	0.26	12	0.12	850.00	13299.00	4580	20240223	-25.33	3195	20230726	7.04	4580	-25.33	20240223	3295	3.79	20240118	4580	-25.33	20240223	3195	7.04	20230726	2.21	N	023410	500	386 억	3256341	N	N	4	N	N
70	20240418	120327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3430	35	2	1.03	271523055	79318	16.23	3405	3445	3400	4410	2380	3395	3423.26	4.21	-7408	3775	3585	3480	3290	3185	3532	3237	387	1015	500	2510	5	1	77310863	2652	4.04	0.26	12	0.10	850.00	13299.00	4580	20240223	-25.11	3195	20230726	7.36	4580	-25.11	20240223	3295	4.10	20240118	4580	-25.11	20240223	3195	7.36	20230726	2.21	N	023410	500	386 억	3256341	N	N	4	N	N
71	20240418	110328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3420	25	2	0.74	203437885	59488	12.17	3405	3435	3400	4410	2380	3395	3419.86	4.21	-3952	3775	3585	3480	3290	3185	3532	3237	387	1015	500	2510	5	1	77310863	2644	4.02	0.26	12	0.08	850.00	13299.00	4580	20240223	-25.33	3195	20230726	7.04	4580	-25.33	20240223	3295	3.79	20240118	4580	-25.33	20240223	3195	7.04	20230726	2.21	N	023410	500	386 억	3256341	N	N	4	N	N
72	20240418	100328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3420	25	2	0.74	88033235	25790	5.28	3405	3425	3400	4410	2380	3395	3413.54	4.21	413	3775	3585	3480	3290	3185	3532	3237	387	1015	500	2510	5	1	77310863	2644	4.02	0.26	12	0.03	850.00	13299.00	4580	20240223	-25.33	3195	20230726	7.04	4580	-25.33	20240223	3295	3.79	20240118	4580	-25.33	20240223	3195	7.04	20230726	2.21	N	023410	500	386 억	3256341	N	N	4	N	N
73	20240418	090328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3400	5	2	0.15	15570820	4572	0.94	3405	3420	3400	4410	2380	3395	3405.93	4.21	2	3775	3585	3480	3290	3185	3532	3237	387	1015	500	2510	5	1	77310863	2629	4.00	0.26	12	0.01	850.00	13299.00	4580	20240223	-25.76	3195	20230726	6.42	4580	-25.76	20240223	3295	3.19	20240118	4580	-25.76	20240223	3195	6.42	20230726	2.21	N	023410	500	386 억	3256341	N	N	4	N	N
74	20240417	160323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3395	-35	5	-1.02	1683049565	487558	275.22	3430	3670	3375	4455	2405	3430	3452.12	4.28	-50000	3523	3476	3438	3391	3353	3457	3372	387	1025	500	2530	5	1	77310863	2625	3.99	0.26	12	0.63	850.00	13299.00	4580	20240223	-25.87	3195	20230726	6.26	4580	-25.87	20240223	3295	3.03	20240118	4580	-25.87	20240223	3195	6.26	20230726	2.25	N	023410	500	386 억	3306272	N	N	4	N	N
75	20240417	150330	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3395	-35	5	-1.02	1620452325	469113	264.81	3430	3670	3375	4455	2405	3430	3454.29	4.28	-44501	3523	3476	3438	3391	3353	3457	3372	387	1025	500	2530	5	1	77310863	2625	3.99	0.26	12	0.61	850.00	13299.00	4580	20240223	-25.87	3195	20230726	6.26	4580	-25.87	20240223	3295	3.03	20240118	4580	-25.87	20240223	3195	6.26	20230726	2.25	N	023410	500	386 억	3306272	N	N	8	N	N
76	20240417	140327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3400	-30	5	-0.87	1562879780	452160	255.24	3430	3670	3375	4455	2405	3430	3456.48	4.28	-43978	3523	3476	3438	3391	3353	3457	3372	387	1025	500	2530	5	1	77310863	2629	4.00	0.26	12	0.58	850.00	13299.00	4580	20240223	-25.76	3195	20230726	6.42	4580	-25.76	20240223	3295	3.19	20240118	4580	-25.76	20240223	3195	6.42	20230726	2.25	N	023410	500	386 억	3306272	N	N	8	N	N
77	20240417	130329	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3395	-35	5	-1.02	1483841520	428938	242.13	3430	3670	3375	4455	2405	3430	3459.34	4.28	-40339	3523	3476	3438	3391	3353	3457	3372	387	1025	500	2530	5	1	77310863	2625	3.99	0.26	12	0.55	850.00	13299.00	4580	20240223	-25.87	3195	20230726	6.26	4580	-25.87	20240223	3295	3.03	20240118	4580	-25.87	20240223	3195	6.26	20230726	2.25	N	023410	500	386 억	3306272	N	N	8	N	N
78	20240417	120328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3410	-20	5	-0.58	1268631615	365446	206.29	3430	3670	3375	4455	2405	3430	3471.46	4.28	-36920	3523	3476	3438	3391	3353	3457	3372	387	1025	500	2530	5	1	77310863	2636	4.01	0.26	12	0.47	850.00	13299.00	4580	20240223	-25.55	3195	20230726	6.73	4580	-25.55	20240223	3295	3.49	20240118	4580	-25.55	20240223	3195	6.73	20230726	2.25	N	023410	500	386 억	3306272	N	N	8	N	N
79	20240417	110330	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3410	-20	5	-0.58	1204249550	346559	195.63	3430	3670	3375	4455	2405	3430	3474.88	4.28	-37284	3523	3476	3438	3391	3353	3457	3372	387	1025	500	2530	5	1	77310863	2636	4.01	0.26	12	0.45	850.00	13299.00	4580	20240223	-25.55	3195	20230726	6.73	4580	-25.55	20240223	3295	3.49	20240118	4580	-25.55	20240223	3195	6.73	20230726	2.25	N	023410	500	386 억	3306272	N	N	8	N	N
80	20240417	100326	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3445	15	2	0.44	955533920	273511	154.40	3430	3670	3380	4455	2405	3430	3493.58	4.28	-32656	3523	3476	3438	3391	3353	3457	3372	387	1025	500	2530	5	1	77310863	2663	4.05	0.26	12	0.35	850.00	13299.00	4580	20240223	-24.78	3195	20230726	7.82	4580	-24.78	20240223	3295	4.55	20240118	4580	-24.78	20240223	3195	7.82	20230726	2.25	N	023410	500	386 억	3306272	N	N	8	N	N
81	20240417	090327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3425	-5	5	-0.15	40007710	11662	6.58	3430	3465	3425	4455	2405	3430	3430.60	4.28	2358	3523	3476	3438	3391	3353	3457	3372	387	1025	500	2530	5	1	77310863	2648	4.03	0.26	12	0.02	850.00	13299.00	4580	20240223	-25.22	3195	20230726	7.20	4580	-25.22	20240223	3295	3.95	20240118	4580	-25.22	20240223	3195	7.20	20230726	2.25	N	023410	500	386 억	3306272	N	N	8	N	N
82	20240416	160329	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3430	-50	5	-1.44	599522000	175285	123.54	3450	3485	3400	4520	2440	3480	3420.20	4.29	-8052	3543	3511	3458	3426	3373	3527	3442	387	1040	500	2570	5	1	77310863	2652	4.04	0.26	12	0.23	850.00	13299.00	4580	20240223	-25.11	3195	20230726	7.36	4580	-25.11	20240223	3295	4.10	20240118	4580	-25.11	20240223	3195	7.36	20230726	2.25	N	023410	500	386 억	3314067	N	N	8	N	N
83	20240416	150326	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3435	-45	5	-1.29	541692000	158405	111.65	3450	3485	3400	4520	2440	3480	3419.59	4.29	-9669	3543	3511	3458	3426	3373	3527	3442	387	1040	500	2570	5	1	77310863	2656	4.04	0.26	12	0.20	850.00	13299.00	4580	20240223	-25.00	3195	20230726	7.51	4580	-25.00	20240223	3295	4.25	20240118	4580	-25.00	20240223	3195	7.51	20230726	2.25	N	023410	500	386 억	3314067	N	N	13	N	N
84	20240416	140325	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3415	-65	5	-1.87	468282015	136904	96.49	3450	3485	3400	4520	2440	3480	3420.43	4.29	-13825	3543	3511	3458	3426	3373	3527	3442	387	1040	500	2570	5	1	77310863	2640	4.02	0.26	12	0.18	850.00	13299.00	4580	20240223	-25.44	3195	20230726	6.89	4580	-25.44	20240223	3295	3.64	20240118	4580	-25.44	20240223	3195	6.89	20230726	2.25	N	023410	500	386 억	3314067	N	N	13	N	N
85	20240416	130327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3410	-70	5	-2.01	427631505	124981	88.09	3450	3485	3400	4520	2440	3480	3421.48	4.29	-10243	3543	3511	3458	3426	3373	3527	3442	387	1040	500	2570	5	1	77310863	2636	4.01	0.26	12	0.16	850.00	13299.00	4580	20240223	-25.55	3195	20230726	6.73	4580	-25.55	20240223	3295	3.49	20240118	4580	-25.55	20240223	3195	6.73	20230726	2.25	N	023410	500	386 억	3314067	N	N	13	N	N
86	20240416	120328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3420	-60	5	-1.72	381200985	111342	78.48	3450	3485	3400	4520	2440	3480	3423.59	4.29	-7285	3543	3511	3458	3426	3373	3527	3442	387	1040	500	2570	5	1	77310863	2644	4.02	0.26	12	0.14	850.00	13299.00	4580	20240223	-25.33	3195	20230726	7.04	4580	-25.33	20240223	3295	3.79	20240118	4580	-25.33	20240223	3195	7.04	20230726	2.25	N	023410	500	386 억	3314067	N	N	13	N	N
87	20240416	110327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3425	-55	5	-1.58	222375255	64736	45.63	3450	3485	3420	4520	2440	3480	3434.97	4.29	-5603	3543	3511	3458	3426	3373	3527	3442	387	1040	500	2570	5	1	77310863	2648	4.03	0.26	12	0.08	850.00	13299.00	4580	20240223	-25.22	3195	20230726	7.20	4580	-25.22	20240223	3295	3.95	20240118	4580	-25.22	20240223	3195	7.20	20230726	2.25	N	023410	500	386 억	3314067	N	N	13	N	N
88	20240416	100323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3430	-50	5	-1.44	119572590	34737	24.48	3450	3485	3430	4520	2440	3480	3442.01	4.29	-1762	3543	3511	3458	3426	3373	3527	3442	387	1040	500	2570	5	1	77310863	2652	4.04	0.26	12	0.04	850.00	13299.00	4580	20240223	-25.11	3195	20230726	7.36	4580	-25.11	20240223	3295	4.10	20240118	4580	-25.11	20240223	3195	7.36	20230726	2.25	N	023410	500	386 억	3314067	N	N	13	N	N
89	20240416	090322	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3480	0	3	0.00	15524900	4498	3.17	3450	3485	3450	4520	2440	3480	3450.19	4.29	3332	3543	3511	3458	3426	3373	3527	3442	387	1040	500	2570	5	1	77310863	2690	4.09	0.26	12	0.01	850.00	13299.00	4580	20240223	-24.02	3195	20230726	8.92	4580	-24.02	20240223	3295	5.61	20240118	4580	-24.02	20240223	3195	8.92	20230726	2.25	N	023410	500	386 억	3314067	N	N	13	N	N
90	20240415	160322	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3480	0	3	0.00	487250580	141509	58.46	3425	3490	3405	4520	2440	3480	3443.23	4.23	43018	3583	3531	3498	3446	3413	3515	3430	387	1040	500	2570	5	1	77310863	2690	4.09	0.26	12	0.18	850.00	13299.00	4580	20240223	-24.02	3195	20230726	8.92	4580	-24.02	20240223	3295	5.61	20240118	4580	-24.02	20240223	3195	8.92	20230726	2.24	N	023410	500	386 억	3270651	N	N	13	N	N
91	20240415	150325	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3485	5	2	0.14	450962385	131081	54.16	3425	3490	3405	4520	2440	3480	3440.33	4.23	41422	3583	3531	3498	3446	3413	3515	3430	387	1040	500	2570	5	1	77310863	2694	4.10	0.26	12	0.17	850.00	13299.00	4580	20240223	-23.91	3195	20230726	9.08	4580	-23.91	20240223	3295	5.77	20240118	4580	-23.91	20240223	3195	9.08	20230726	2.24	N	023410	500	386 억	3270651	N	N	10	N	N
92	20240415	140321	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3470	-10	5	-0.29	418975335	121879	50.35	3425	3480	3405	4520	2440	3480	3437.63	4.23	38909	3583	3531	3498	3446	3413	3515	3430	387	1040	500	2570	5	1	77310863	2683	4.08	0.26	12	0.16	850.00	13299.00	4580	20240223	-24.24	3195	20230726	8.61	4580	-24.24	20240223	3295	5.31	20240118	4580	-24.24	20240223	3195	8.61	20230726	2.24	N	023410	500	386 억	3270651	N	N	10	N	N
93	20240415	130321	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3465	-15	5	-0.43	398180140	115881	47.88	3425	3480	3405	4520	2440	3480	3436.11	4.23	38030	3583	3531	3498	3446	3413	3515	3430	387	1040	500	2570	5	1	77310863	2679	4.08	0.26	12	0.15	850.00	13299.00	4580	20240223	-24.34	3195	20230726	8.45	4580	-24.34	20240223	3295	5.16	20240118	4580	-24.34	20240223	3195	8.45	20230726	2.24	N	023410	500	386 억	3270651	N	N	10	N	N
94	20240415	120323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3465	-15	5	-0.43	365577930	106470	43.99	3425	3470	3405	4520	2440	3480	3433.62	4.23	36878	3583	3531	3498	3446	3413	3515	3430	387	1040	500	2570	5	1	77310863	2679	4.08	0.26	12	0.14	850.00	13299.00	4580	20240223	-24.34	3195	20230726	8.45	4580	-24.34	20240223	3295	5.16	20240118	4580	-24.34	20240223	3195	8.45	20230726	2.24	N	023410	500	386 억	3270651	N	N	10	N	N
95	20240415	110324	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3450	-30	5	-0.86	317130400	92437	38.19	3425	3470	3405	4520	2440	3480	3430.77	4.23	27782	3583	3531	3498	3446	3413	3515	3430	387	1040	500	2570	5	1	77310863	2667	4.06	0.26	12	0.12	850.00	13299.00	4580	20240223	-24.67	3195	20230726	7.98	4580	-24.67	20240223	3295	4.70	20240118	4580	-24.67	20240223	3195	7.98	20230726	2.24	N	023410	500	386 억	3270651	N	N	10	N	N
96	20240415	100324	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3455	-25	5	-0.72	269353330	78596	32.47	3425	3460	3405	4520	2440	3480	3427.06	4.23	22619	3583	3531	3498	3446	3413	3515	3430	387	1040	500	2570	5	1	77310863	2671	4.06	0.26	12	0.10	850.00	13299.00	4580	20240223	-24.56	3195	20230726	8.14	4580	-24.56	20240223	3295	4.86	20240118	4580	-24.56	20240223	3195	8.14	20230726	2.24	N	023410	500	386 억	3270651	N	N	10	N	N
97	20240415	090325	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3410	-70	5	-2.01	73869715	21589	8.92	3425	3460	3405	4520	2440	3480	3421.63	4.23	1024	3583	3531	3498	3446	3413	3515	3430	387	1040	500	2570	5	1	77310863	2636	4.01	0.26	12	0.03	850.00	13299.00	4580	20240223	-25.55	3195	20230726	6.73	4580	-25.55	20240223	3295	3.49	20240118	4580	-25.55	20240223	3195	6.73	20230726	2.24	N	023410	500	386 억	3270651	N	N	10	N	N
98	20240412	160322	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3480	-45	5	-1.28	842082365	241010	54.13	3545	3550	3465	4580	2470	3525	3493.91	4.29	-44370	3751	3637	3571	3457	3391	3605	3425	387	1055	500	2600	5	1	77310863	2690	4.09	0.26	12	0.31	850.00	13299.00	4580	20240223	-24.02	3195	20230726	8.92	4580	-24.02	20240223	3295	5.61	20240118	4580	-24.02	20240223	3195	8.92	20230726	2.20	N	023410	500	386 억	3314986	N	N	10	N	N
99	20240412	150322	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3475	-50	5	-1.42	751293290	214873	48.26	3545	3550	3465	4580	2470	3525	3496.39	4.29	-38326	3751	3637	3571	3457	3391	3605	3425	387	1055	500	2600	5	1	77310863	2687	4.09	0.26	12	0.28	850.00	13299.00	4580	20240223	-24.13	3195	20230726	8.76	4580	-24.13	20240223	3295	5.46	20240118	4580	-24.13	20240223	3195	8.76	20230726	2.20	N	023410	500	386 억	3314986	N	N	7	N	N
100	20240412	140323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3485	-40	5	-1.13	520898925	148617	33.38	3545	3550	3480	4580	2470	3525	3504.91	4.29	-31435	3751	3637	3571	3457	3391	3605	3425	387	1055	500	2600	5	1	77310863	2694	4.10	0.26	12	0.19	850.00	13299.00	4580	20240223	-23.91	3195	20230726	9.08	4580	-23.91	20240223	3295	5.77	20240118	4580	-23.91	20240223	3195	9.08	20230726	2.20	N	023410	500	386 억	3314986	N	N	7	N	N
101	20240412	130320	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3490	-35	5	-0.99	438566945	125023	28.08	3545	3550	3480	4580	2470	3525	3507.82	4.29	-28910	3751	3637	3571	3457	3391	3605	3425	387	1055	500	2600	5	1	77310863	2698	4.11	0.26	12	0.16	850.00	13299.00	4580	20240223	-23.80	3195	20230726	9.23	4580	-23.80	20240223	3295	5.92	20240118	4580	-23.80	20240223	3195	9.23	20230726	2.20	N	023410	500	386 억	3314986	N	N	7	N	N
102	20240412	120322	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3520	-5	5	-0.14	263077060	74787	16.80	3545	3550	3500	4580	2470	3525	3517.64	4.29	-13806	3751	3637	3571	3457	3391	3605	3425	387	1055	500	2600	5	1	77310863	2721	4.14	0.26	12	0.10	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	2.20	N	023410	500	386 억	3314986	N	N	7	N	N
103	20240412	110320	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3515	-10	5	-0.28	188339775	53504	12.02	3545	3550	3500	4580	2470	3525	3520.06	4.29	-10403	3751	3637	3571	3457	3391	3605	3425	387	1055	500	2600	5	1	77310863	2717	4.14	0.26	12	0.07	850.00	13299.00	4580	20240223	-23.25	3195	20230726	10.02	4580	-23.25	20240223	3295	6.68	20240118	4580	-23.25	20240223	3195	10.02	20230726	2.20	N	023410	500	386 억	3314986	N	N	7	N	N
104	20240412	100321	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	0	3	0.00	92753050	26288	5.90	3545	3550	3520	4580	2470	3525	3528.41	4.29	-4370	3751	3637	3571	3457	3391	3605	3425	387	1055	500	2600	5	1	77310863	2725	4.15	0.27	12	0.03	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	2.20	N	023410	500	386 억	3314986	N	N	7	N	N
105	20240412	090321	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	5	2	0.14	8922115	2524	0.57	3545	3550	3530	4580	2470	3525	3537.36	4.29	-744	3751	3637	3571	3457	3391	3605	3425	387	1055	500	2600	5	1	77310863	2729	4.15	0.27	12	0.00	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.20	N	023410	500	386 억	3314986	N	N	7	N	N
106	20240411	160317	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3525	-130	5	-3.56	1578466960	444419	72.73	3645	3685	3505	4750	2560	3655	3551.45	4.45	-126616	3758	3706	3643	3591	3528	3732	3617	387	1095	500	2700	5	1	77310863	2725	4.15	0.27	12	0.57	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	2.21	N	023410	500	386 억	3440541	N	N	7	N	N
107	20240411	150324	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3530	-125	5	-3.42	1496463065	421155	68.92	3645	3685	3505	4750	2560	3655	3552.86	4.45	-122063	3758	3706	3643	3591	3528	3732	3617	387	1095	500	2700	5	1	77310863	2729	4.15	0.27	12	0.54	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3195	10.49	20230726	2.21	N	023410	500	386 억	3440541	N	N	0	N	N
108	20240411	140324	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3535	-120	5	-3.28	1335466025	375604	61.47	3645	3685	3505	4750	2560	3655	3555.11	4.45	-110304	3758	3706	3643	3591	3528	3732	3617	387	1095	500	2700	5	1	77310863	2733	4.16	0.27	12	0.49	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	2.21	N	023410	500	386 억	3440541	N	N	0	N	N
109	20240411	130316	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	-110	5	-3.01	1258208515	353772	57.89	3645	3685	3505	4750	2560	3655	3556.12	4.45	-103911	3758	3706	3643	3591	3528	3732	3617	387	1095	500	2700	5	1	77310863	2741	4.17	0.27	12	0.46	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	2.21	N	023410	500	386 억	3440541	N	N	0	N	N
110	20240411	120321	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3545	-110	5	-3.01	964348155	270435	44.26	3645	3685	3525	4750	2560	3655	3565.41	4.45	-99563	3758	3706	3643	3591	3528	3732	3617	387	1095	500	2700	5	1	77310863	2741	4.17	0.27	12	0.35	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	2.21	N	023410	500	386 억	3440541	N	N	0	N	N
111	20240411	110318	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	-95	5	-2.60	829523065	232356	38.02	3645	3685	3525	4750	2560	3655	3569.49	4.45	-71722	3758	3706	3643	3591	3528	3732	3617	387	1095	500	2700	5	1	77310863	2752	4.19	0.27	12	0.30	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	2.21	N	023410	500	386 억	3440541	N	N	0	N	N
112	20240411	100321	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3535	-120	5	-3.28	719803875	201422	32.96	3645	3685	3525	4750	2560	3655	3572.99	4.45	-56902	3758	3706	3643	3591	3528	3732	3617	387	1095	500	2700	5	1	77310863	2733	4.16	0.27	12	0.26	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	2.21	N	023410	500	386 억	3440541	N	N	0	N	N
113	20240411	090319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	-95	5	-2.60	288926720	79879	13.07	3645	3685	3555	4750	2560	3655	3616.31	4.45	-16977	3758	3706	3643	3591	3528	3732	3617	387	1095	500	2700	5	1	77310863	2752	4.19	0.27	12	0.10	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	2.21	N	023410	500	386 억	3440541	N	N	0	N	N
114	20240409	160316	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3655	55	2	1.53	1163504775	319201	191.79	3580	3695	3580	4680	2520	3600	3645.05	4.49	-35963	3700	3650	3600	3550	3500	3625	3525	387	1080	500	2660	5	1	77310863	2826	4.30	0.27	12	0.41	850.00	13299.00	4580	20240223	-20.20	3195	20230726	14.40	4580	-20.20	20240223	3295	10.93	20240118	4580	-20.20	20240223	3195	14.40	20230726	2.20	N	023410	500	386 억	3474290	N	N	0	N	N
115	20240409	150317	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3655	55	2	1.53	1088937655	298786	179.52	3580	3695	3580	4680	2520	3600	3644.54	4.49	-41632	3700	3650	3600	3550	3500	3625	3525	387	1080	500	2660	5	1	77310863	2826	4.30	0.27	12	0.39	850.00	13299.00	4580	20240223	-20.20	3195	20230726	14.40	4580	-20.20	20240223	3295	10.93	20240118	4580	-20.20	20240223	3195	14.40	20230726	2.20	N	023410	500	386 억	3474290	N	N	0	N	N
116	20240409	140320	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3645	45	2	1.25	924549980	253632	152.39	3580	3695	3580	4680	2520	3600	3645.24	4.49	-33976	3700	3650	3600	3550	3500	3625	3525	387	1080	500	2660	5	1	77310863	2818	4.29	0.27	12	0.33	850.00	13299.00	4580	20240223	-20.41	3195	20230726	14.08	4580	-20.41	20240223	3295	10.62	20240118	4580	-20.41	20240223	3195	14.08	20230726	2.20	N	023410	500	386 억	3474290	N	N	0	N	N
117	20240409	130316	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3630	30	2	0.83	869063300	238361	143.22	3580	3695	3580	4680	2520	3600	3646.00	4.49	-35003	3700	3650	3600	3550	3500	3625	3525	387	1080	500	2660	5	1	77310863	2806	4.27	0.27	12	0.31	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	2.20	N	023410	500	386 억	3474290	N	N	0	N	N
118	20240409	120318	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3635	35	2	0.97	777469000	213198	128.10	3580	3695	3580	4680	2520	3600	3646.70	4.49	-37923	3700	3650	3600	3550	3500	3625	3525	387	1080	500	2660	5	1	77310863	2810	4.28	0.27	12	0.28	850.00	13299.00	4580	20240223	-20.63	3195	20230726	13.77	4580	-20.63	20240223	3295	10.32	20240118	4580	-20.63	20240223	3195	13.77	20230726	2.20	N	023410	500	386 억	3474290	N	N	0	N	N
119	20240409	110317	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3640	40	2	1.11	633348385	173626	104.32	3580	3695	3580	4680	2520	3600	3647.77	4.49	-37651	3700	3650	3600	3550	3500	3625	3525	387	1080	500	2660	5	1	77310863	2814	4.28	0.27	12	0.22	850.00	13299.00	4580	20240223	-20.52	3195	20230726	13.93	4580	-20.52	20240223	3295	10.47	20240118	4580	-20.52	20240223	3195	13.93	20230726	2.20	N	023410	500	386 억	3474290	N	N	0	N	N
120	20240409	100314	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3605	5	2	0.14	80911695	22425	13.47	3580	3625	3580	4680	2520	3600	3608.10	4.49	-4411	3700	3650	3600	3550	3500	3625	3525	387	1080	500	2660	5	1	77310863	2787	4.24	0.27	12	0.03	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	2.20	N	023410	500	386 억	3474290	N	N	0	N	N
121	20240409	090319	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3615	15	2	0.42	2023305	563	0.34	3580	3615	3580	4680	2520	3600	3593.79	4.49	-200	3700	3650	3600	3550	3500	3625	3525	387	1080	500	2660	5	1	77310863	2795	4.25	0.27	12	0.00	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	2.20	N	023410	500	386 억	3474290	N	N	0	N	N
122	20240408	160316	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3600	-10	5	-0.28	593375095	165909	70.32	3650	3650	3550	4690	2530	3610	3576.36	4.48	4180	3770	3690	3605	3525	3440	3730	3565	387	1080	500	2670	5	1	77310863	2783	4.24	0.27	12	0.21	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	2.23	N	023410	500	386 억	3466122	N	N	7	N	N
123	20240408	150316	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3590	-20	5	-0.55	533906945	149258	63.26	3650	3650	3550	4690	2530	3610	3576.94	4.48	-696	3770	3690	3605	3525	3440	3730	3565	387	1080	500	2670	5	1	77310863	2775	4.22	0.27	12	0.19	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	2.23	N	023410	500	386 억	3466122	N	N	7	N	N
124	20240408	140317	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3570	-40	5	-1.11	449071800	125557	53.22	3650	3650	3550	4690	2530	3610	3576.47	4.48	-7380	3770	3690	3605	3525	3440	3730	3565	387	1080	500	2670	5	1	77310863	2760	4.20	0.27	12	0.16	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	2.23	N	023410	500	386 억	3466122	N	N	7	N	N
125	20240408	130316	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3565	-45	5	-1.25	408763155	114270	48.43	3650	3650	3550	4690	2530	3610	3576.99	4.48	-8984	3770	3690	3605	3525	3440	3730	3565	387	1080	500	2670	5	1	77310863	2756	4.19	0.27	12	0.15	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	2.23	N	023410	500	386 억	3466122	N	N	7	N	N
126	20240408	120316	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3555	-55	5	-1.52	370196255	103447	43.84	3650	3650	3550	4690	2530	3610	3578.42	4.48	-8851	3770	3690	3605	3525	3440	3730	3565	387	1080	500	2670	5	1	77310863	2748	4.18	0.27	12	0.13	850.00	13299.00	4580	20240223	-22.38	3195	20230726	11.27	4580	-22.38	20240223	3295	7.89	20240118	4580	-22.38	20240223	3195	11.27	20230726	2.23	N	023410	500	386 억	3466122	N	N	7	N	N
127	20240408	110318	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3560	-50	5	-1.39	283703735	79113	33.53	3650	3650	3550	4690	2530	3610	3585.87	4.48	-11680	3770	3690	3605	3525	3440	3730	3565	387	1080	500	2670	5	1	77310863	2752	4.19	0.27	12	0.10	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	2.23	N	023410	500	386 억	3466122	N	N	7	N	N
128	20240408	100314	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3585	-25	5	-0.69	215308595	59973	25.42	3650	3650	3550	4690	2530	3610	3589.89	4.48	-10972	3770	3690	3605	3525	3440	3730	3565	387	1080	500	2670	5	1	77310863	2772	4.22	0.27	12	0.08	850.00	13299.00	4580	20240223	-21.72	3195	20230726	12.21	4580	-21.72	20240223	3295	8.80	20240118	4580	-21.72	20240223	3195	12.21	20230726	2.23	N	023410	500	386 억	3466122	N	N	7	N	N
129	20240408	090318	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3615	5	2	0.14	15719160	4344	1.84	3650	3650	3610	4690	2530	3610	3619.99	4.48	-1039	3770	3690	3605	3525	3440	3730	3565	387	1080	500	2670	5	1	77310863	2795	4.25	0.27	12	0.01	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	2.23	N	023410	500	386 억	3466122	N	N	7	N	N
130	20240405	160317	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	50	2	1.40	845886400	235720	110.96	3550	3685	3520	4625	2495	3560	3588.49	4.57	-65857	3660	3610	3580	3530	3500	3595	3515	387	1065	500	2630	5	1	77310863	2791	4.25	0.27	12	0.30	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	2.24	N	023410	500	386 억	3529572	N	N	7	N	N
131	20240405	150315	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	45	2	1.26	779666920	217365	102.32	3550	3685	3520	4625	2495	3560	3586.90	4.57	-63792	3660	3610	3580	3530	3500	3595	3515	387	1065	500	2630	5	1	77310863	2787	4.24	0.27	12	0.28	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	2.24	N	023410	500	386 억	3529572	N	N	0	N	N
132	20240405	140314	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	50	2	1.40	697595045	194634	91.62	3550	3685	3520	4625	2495	3560	3584.14	4.57	-62793	3660	3610	3580	3530	3500	3595	3515	387	1065	500	2630	5	1	77310863	2791	4.25	0.27	12	0.25	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	2.24	N	023410	500	386 억	3529572	N	N	0	N	N
133	20240405	130314	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	40	2	1.12	607970350	169771	79.91	3550	3685	3520	4625	2495	3560	3581.12	4.57	-56483	3660	3610	3580	3530	3500	3595	3515	387	1065	500	2630	5	1	77310863	2783	4.24	0.27	12	0.22	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	2.24	N	023410	500	386 억	3529572	N	N	0	N	N
134	20240405	120314	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	45	2	1.26	528132925	147615	69.48	3550	3685	3520	4625	2495	3560	3577.77	4.57	-42279	3660	3610	3580	3530	3500	3595	3515	387	1065	500	2630	5	1	77310863	2787	4.24	0.27	12	0.19	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	2.24	N	023410	500	386 억	3529572	N	N	0	N	N
135	20240405	110317	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	-20	5	-0.56	169836380	47911	22.55	3550	3565	3520	4625	2495	3560	3544.83	4.57	-9211	3660	3610	3580	3530	3500	3595	3515	387	1065	500	2630	5	1	77310863	2737	4.16	0.27	12	0.06	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	2.24	N	023410	500	386 억	3529572	N	N	0	N	N
136	20240405	100255	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	0	3	0.00	102539675	28952	13.63	3550	3560	3520	4625	2495	3560	3541.71	4.57	-973	3660	3610	3580	3530	3500	3595	3515	387	1065	500	2630	5	1	77310863	2752	4.19	0.27	12	0.04	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	2.24	N	023410	500	386 억	3529572	N	N	0	N	N
137	20240405	090314	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	-5	5	-0.14	12978870	3674	1.73	3550	3555	3520	4625	2495	3560	3532.63	4.57	-69	3660	3610	3580	3530	3500	3595	3515	387	1065	500	2630	5	1	77310863	2748	4.18	0.27	12	0.00	850.00	13299.00	4580	20240223	-22.38	3195	20230726	11.27	4580	-22.38	20240223	3295	7.89	20240118	4580	-22.38	20240223	3195	11.27	20230726	2.24	N	023410	500	386 억	3529572	N	N	0	N	N
138	20240404	160312	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	-45	5	-1.25	751180765	210012	114.05	3605	3630	3550	4685	2525	3605	3576.79	4.64	-57403	3705	3655	3625	3575	3545	3640	3560	387	1080	500	2660	5	1	77310863	2752	4.19	0.27	12	0.27	850.00	13299.00	4580	20240223	-22.27	3195	20230726	11.42	4580	-22.27	20240223	3295	8.04	20240118	4580	-22.27	20240223	3195	11.42	20230726	2.20	N	023410	500	386 억	3583797	N	N	0	N	N
139	20240404	150312	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	-40	5	-1.11	711082110	198751	107.94	3605	3630	3550	4685	2525	3605	3577.70	4.64	-55817	3705	3655	3625	3575	3545	3640	3560	387	1080	500	2660	5	1	77310863	2756	4.19	0.27	12	0.26	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	2.20	N	023410	500	386 억	3583797	N	N	0	N	N
140	20240404	140312	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	-40	5	-1.11	662563120	185139	100.55	3605	3630	3550	4685	2525	3605	3578.68	4.64	-52749	3705	3655	3625	3575	3545	3640	3560	387	1080	500	2660	5	1	77310863	2756	4.19	0.27	12	0.24	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	2.20	N	023410	500	386 억	3583797	N	N	0	N	N
141	20240404	130310	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	-40	5	-1.11	612654945	171136	92.94	3605	3630	3550	4685	2525	3605	3579.87	4.64	-45510	3705	3655	3625	3575	3545	3640	3560	387	1080	500	2660	5	1	77310863	2756	4.19	0.27	12	0.22	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	2.20	N	023410	500	386 억	3583797	N	N	0	N	N
142	20240404	120311	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	-40	5	-1.11	414908535	115559	62.76	3605	3630	3565	4685	2525	3605	3590.40	4.64	-32234	3705	3655	3625	3575	3545	3640	3560	387	1080	500	2660	5	1	77310863	2756	4.19	0.27	12	0.15	850.00	13299.00	4580	20240223	-22.16	3195	20230726	11.58	4580	-22.16	20240223	3295	8.19	20240118	4580	-22.16	20240223	3195	11.58	20230726	2.20	N	023410	500	386 억	3583797	N	N	0	N	N
143	20240404	110311	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	-35	5	-0.97	364386895	101415	55.08	3605	3630	3565	4685	2525	3605	3592.98	4.64	-25559	3705	3655	3625	3575	3545	3640	3560	387	1080	500	2660	5	1	77310863	2760	4.20	0.27	12	0.13	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	2.20	N	023410	500	386 억	3583797	N	N	0	N	N
144	20240404	100310	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	5	2	0.14	138423785	38303	20.80	3605	3630	3600	4685	2525	3605	3614.01	4.64	-14352	3705	3655	3625	3575	3545	3640	3560	387	1080	500	2660	5	1	77310863	2791	4.25	0.27	12	0.05	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	2.20	N	023410	500	386 억	3583797	N	N	0	N	N
145	20240404	090311	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	20	2	0.55	4502480	1248	0.68	3605	3625	3605	4685	2525	3605	3609.06	4.64	-190	3705	3655	3625	3575	3545	3640	3560	387	1080	500	2660	5	1	77310863	2803	4.26	0.27	12	0.00	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	2.20	N	023410	500	386 억	3583797	N	N	0	N	N
146	20240403	160312	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	-70	5	-1.90	658027710	182038	66.93	3670	3675	3595	4775	2575	3675	3614.83	4.69	-38363	3805	3740	3690	3625	3575	3715	3600	387	1100	500	2710	5	1	77310863	2787	4.24	0.27	12	0.24	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	2.21	N	023410	500	386 억	3629171	N	N	35	N	N
147	20240403	150310	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	-75	5	-2.04	611348175	169085	62.17	3670	3675	3595	4775	2575	3675	3615.63	4.69	-34893	3805	3740	3690	3625	3575	3715	3600	387	1100	500	2710	5	1	77310863	2783	4.24	0.27	12	0.22	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	2.21	N	023410	500	386 억	3629171	N	N	35	N	N
148	20240403	140309	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	-65	5	-1.77	490768310	135621	49.86	3670	3675	3600	4775	2575	3675	3618.67	4.69	-23551	3805	3740	3690	3625	3575	3715	3600	387	1100	500	2710	5	1	77310863	2791	4.25	0.27	12	0.18	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	2.21	N	023410	500	386 억	3629171	N	N	35	N	N
149	20240403	130308	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-60	5	-1.63	456370345	126092	46.36	3670	3675	3600	4775	2575	3675	3619.34	4.69	-19316	3805	3740	3690	3625	3575	3715	3600	387	1100	500	2710	5	1	77310863	2795	4.25	0.27	12	0.16	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	2.21	N	023410	500	386 억	3629171	N	N	35	N	N
150	20240403	120310	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-60	5	-1.63	420272240	116092	42.68	3670	3675	3600	4775	2575	3675	3620.17	4.69	-14859	3805	3740	3690	3625	3575	3715	3600	387	1100	500	2710	5	1	77310863	2795	4.25	0.27	12	0.15	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	2.21	N	023410	500	386 억	3629171	N	N	35	N	N
151	20240403	110309	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-60	5	-1.63	335056025	92472	34.00	3670	3675	3605	4775	2575	3675	3623.32	4.69	-15243	3805	3740	3690	3625	3575	3715	3600	387	1100	500	2710	5	1	77310863	2795	4.25	0.27	12	0.12	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	2.21	N	023410	500	386 억	3629171	N	N	35	N	N
152	20240403	100309	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	-35	5	-0.95	212347235	58555	21.53	3670	3670	3610	4775	2575	3675	3626.46	4.69	-9467	3805	3740	3690	3625	3575	3715	3600	387	1100	500	2710	5	1	77310863	2814	4.28	0.27	12	0.08	850.00	13299.00	4580	20240223	-20.52	3195	20230726	13.93	4580	-20.52	20240223	3295	10.47	20240118	4580	-20.52	20240223	3195	13.93	20230726	2.21	N	023410	500	386 억	3629171	N	N	35	N	N
153	20240403	090311	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3660	-15	5	-0.41	13293885	3633	1.34	3670	3670	3650	4775	2575	3675	3659.20	4.69	-2462	3805	3740	3690	3625	3575	3715	3600	387	1100	500	2710	5	1	77310863	2830	4.31	0.28	12	0.00	850.00	13299.00	4580	20240223	-20.09	3195	20230726	14.55	4580	-20.09	20240223	3295	11.08	20240118	4580	-20.09	20240223	3195	14.55	20230726	2.21	N	023410	500	386 억	3629171	N	N	35	N	N
154	20240402	160303	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3675	0	3	0.00	969889430	264031	143.05	3700	3755	3640	4775	2575	3675	3673.39	4.74	-35756	3728	3701	3678	3651	3628	3690	3640	387	1100	500	2710	5	1	77310863	2841	4.32	0.28	12	0.34	850.00	13299.00	4580	20240223	-19.76	3190	20230328	15.20	4580	-19.76	20240223	3295	11.53	20240118	4580	-19.76	20240223	3195	15.02	20230726	2.19	N	023410	500	386 억	3662888	N	N	35	N	N
155	20240402	150309	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3665	-10	5	-0.27	930999035	253415	137.30	3700	3755	3640	4775	2575	3675	3673.81	4.74	-39067	3728	3701	3678	3651	3628	3690	3640	387	1100	500	2710	5	1	77310863	2833	4.31	0.28	12	0.33	850.00	13299.00	4580	20240223	-19.98	3190	20230328	14.89	4580	-19.98	20240223	3295	11.23	20240118	4580	-19.98	20240223	3195	14.71	20230726	2.19	N	023410	500	386 억	3662888	N	N	18	N	N
156	20240402	140310	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3665	-10	5	-0.27	877950670	238904	129.44	3700	3755	3640	4775	2575	3675	3674.91	4.74	-38478	3728	3701	3678	3651	3628	3690	3640	387	1100	500	2710	5	1	77310863	2833	4.31	0.28	12	0.31	850.00	13299.00	4580	20240223	-19.98	3190	20230328	14.89	4580	-19.98	20240223	3295	11.23	20240118	4580	-19.98	20240223	3195	14.71	20230726	2.19	N	023410	500	386 억	3662888	N	N	18	N	N
157	20240402	130305	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3665	-10	5	-0.27	829694635	225734	122.30	3700	3755	3640	4775	2575	3675	3675.54	4.74	-31130	3728	3701	3678	3651	3628	3690	3640	387	1100	500	2710	5	1	77310863	2833	4.31	0.28	12	0.29	850.00	13299.00	4580	20240223	-19.98	3190	20230328	14.89	4580	-19.98	20240223	3295	11.23	20240118	4580	-19.98	20240223	3195	14.71	20230726	2.19	N	023410	500	386 억	3662888	N	N	18	N	N
158	20240402	120305	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3660	-15	5	-0.41	295601835	80790	43.77	3700	3700	3645	4775	2575	3675	3658.89	4.74	-33871	3728	3701	3678	3651	3628	3690	3640	387	1100	500	2710	5	1	77310863	2830	4.31	0.28	12	0.10	850.00	13299.00	4580	20240223	-20.09	3190	20230328	14.73	4580	-20.09	20240223	3295	11.08	20240118	4580	-20.09	20240223	3195	14.55	20230726	2.19	N	023410	500	386 억	3662888	N	N	18	N	N
159	20240402	110307	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3655	-20	5	-0.54	257188680	70278	38.08	3700	3700	3645	4775	2575	3675	3659.59	4.74	-28724	3728	3701	3678	3651	3628	3690	3640	387	1100	500	2710	5	1	77310863	2826	4.30	0.27	12	0.09	850.00	13299.00	4580	20240223	-20.20	3190	20230328	14.58	4580	-20.20	20240223	3295	10.93	20240118	4580	-20.20	20240223	3195	14.40	20230726	2.19	N	023410	500	386 억	3662888	N	N	18	N	N
160	20240402	100306	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3675	0	3	0.00	138624100	37837	20.50	3700	3700	3645	4775	2575	3675	3663.72	4.74	-20403	3728	3701	3678	3651	3628	3690	3640	387	1100	500	2710	5	1	77310863	2841	4.32	0.28	12	0.05	850.00	13299.00	4580	20240223	-19.76	3190	20230328	15.20	4580	-19.76	20240223	3295	11.53	20240118	4580	-19.76	20240223	3195	15.02	20230726	2.19	N	023410	500	386 억	3662888	N	N	18	N	N
161	20240402	090305	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3680	5	2	0.14	832085	225	0.12	3700	3700	3680	4775	2575	3675	3698.16	4.74	-19	3728	3701	3678	3651	3628	3690	3640	387	1100	500	2710	5	1	77310863	2845	4.33	0.28	12	0.00	850.00	13299.00	4580	20240223	-19.65	3190	20230328	15.36	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3195	15.18	20230726	2.19	N	023410	500	386 억	3662888	N	N	18	N	N
162	20240401	160304	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3675	-20	5	-0.54	678081730	184433	47.71	3695	3705	3655	4800	2590	3695	3676.56	4.81	-70494	3778	3736	3683	3641	3588	3757	3662	387	1105	500	2730	5	1	77310863	2841	4.32	0.28	12	0.24	850.00	13299.00	4580	20240223	-19.76	3190	20230327	15.20	4580	-19.76	20240223	3295	11.53	20240118	4580	-19.76	20240223	3195	15.02	20230726	2.24	N	023410	500	386 억	3719474	N	N	18	N	N
163	20240401	150305	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3675	-20	5	-0.54	646219175	175759	45.46	3695	3705	3655	4800	2590	3695	3676.72	4.81	-68269	3778	3736	3683	3641	3588	3757	3662	387	1105	500	2730	5	1	77310863	2841	4.32	0.28	12	0.23	850.00	13299.00	4580	20240223	-19.76	3190	20230327	15.20	4580	-19.76	20240223	3295	11.53	20240118	4580	-19.76	20240223	3195	15.02	20230726	2.24	N	023410	500	386 억	3719474	N	N	0	N	N
164	20240401	140304	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3665	-30	5	-0.81	536147375	145743	37.70	3695	3705	3655	4800	2590	3695	3678.70	4.81	-63798	3778	3736	3683	3641	3588	3757	3662	387	1105	500	2730	5	1	77310863	2833	4.31	0.28	12	0.19	850.00	13299.00	4580	20240223	-19.98	3190	20230327	14.89	4580	-19.98	20240223	3295	11.23	20240118	4580	-19.98	20240223	3195	14.71	20230726	2.24	N	023410	500	386 억	3719474	N	N	0	N	N
165	20240401	130304	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3675	-20	5	-0.54	356478725	96768	25.03	3695	3705	3665	4800	2590	3695	3683.83	4.81	-24634	3778	3736	3683	3641	3588	3757	3662	387	1105	500	2730	5	1	77310863	2841	4.32	0.28	12	0.13	850.00	13299.00	4580	20240223	-19.76	3190	20230327	15.20	4580	-19.76	20240223	3295	11.53	20240118	4580	-19.76	20240223	3195	15.02	20230726	2.24	N	023410	500	386 억	3719474	N	N	0	N	N
166	20240401	120307	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3680	-15	5	-0.41	309109615	83889	21.70	3695	3705	3665	4800	2590	3695	3684.73	4.81	-18690	3778	3736	3683	3641	3588	3757	3662	387	1105	500	2730	5	1	77310863	2845	4.33	0.28	12	0.11	850.00	13299.00	4580	20240223	-19.65	3190	20230327	15.36	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3195	15.18	20230726	2.24	N	023410	500	386 억	3719474	N	N	0	N	N
167	20240401	110305	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3685	-10	5	-0.27	257541060	69878	18.08	3695	3705	3665	4800	2590	3695	3685.56	4.81	-15591	3778	3736	3683	3641	3588	3757	3662	387	1105	500	2730	5	1	77310863	2849	4.34	0.28	12	0.09	850.00	13299.00	4580	20240223	-19.54	3190	20230327	15.52	4580	-19.54	20240223	3295	11.84	20240118	4580	-19.54	20240223	3195	15.34	20230726	2.24	N	023410	500	386 억	3719474	N	N	0	N	N
168	20240401	100303	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3700	5	2	0.14	109023975	29559	7.65	3695	3705	3665	4800	2590	3695	3688.32	4.81	-10772	3778	3736	3683	3641	3588	3757	3662	387	1105	500	2730	5	1	77310863	2861	4.35	0.28	12	0.04	850.00	13299.00	4580	20240223	-19.21	3190	20230327	15.99	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3195	15.81	20230726	2.24	N	023410	500	386 억	3719474	N	N	0	N	N
169	20240401	090303	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3680	-15	5	-0.41	15903875	4311	1.12	3695	3695	3680	4800	2590	3695	3688.92	4.81	-2150	3778	3736	3683	3641	3588	3757	3662	387	1105	500	2730	5	1	77310863	2845	4.33	0.28	12	0.01	850.00	13299.00	4580	20240223	-19.65	3190	20230327	15.36	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3195	15.18	20230726	2.24	N	023410	500	386 억	3719474	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History