KissMeData/198440/price/prices-20240401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1680	1	2	0.06	44508979	26489	73.61	1679	1685	1678	2180	1176	1679	1680.28	0.71	314	1688	1683	1679	1674	1670	1686	1677	32	501	100	1200	1	1	31979960	537	-3.39	0.58	12	0.08	-495.00	2883.00	2895	20230519	-41.97	1568	20231114	7.14	1864	-9.87	20240221	1633	2.88	20240129	2895	-41.97	20230519	1568	7.14	20231114	1.24	N	198440	100	31 억	228363	N	N	N	N
3	20240430	151000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1679	0	3	0.00	44015105	26195	72.79	1679	1685	1678	2180	1176	1679	1680.29	0.71	375	1688	1683	1679	1674	1670	1686	1677	32	501	100	1200	1	1	31979960	537	-3.39	0.58	12	0.08	-495.00	2883.00	2895	20230519	-42.00	1568	20231114	7.08	1864	-9.92	20240221	1633	2.82	20240129	2895	-42.00	20230519	1568	7.08	20231114	1.24	N	198440	100	31 억	228363	N	N	N	N
4	20240430	140959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1681	2	2	0.12	28628821	17032	47.33	1679	1685	1679	2180	1176	1679	1680.88	0.71	375	1688	1683	1679	1674	1670	1686	1677	32	501	100	1200	1	1	31979960	538	-3.40	0.58	12	0.05	-495.00	2883.00	2895	20230519	-41.93	1568	20231114	7.21	1864	-9.82	20240221	1633	2.94	20240129	2895	-41.93	20230519	1568	7.21	20231114	1.24	N	198440	100	31 억	228363	N	N	N	N
5	20240430	130957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1682	3	2	0.18	24853034	14786	41.09	1679	1685	1679	2180	1176	1679	1680.85	0.71	375	1688	1683	1679	1674	1670	1686	1677	32	501	100	1200	1	1	31979960	538	-3.40	0.58	12	0.05	-495.00	2883.00	2895	20230519	-41.90	1568	20231114	7.27	1864	-9.76	20240221	1633	3.00	20240129	2895	-41.90	20230519	1568	7.27	20231114	1.24	N	198440	100	31 억	228363	N	N	N	N
6	20240430	120957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1680	1	2	0.06	18194608	10825	30.08	1679	1685	1679	2180	1176	1679	1680.80	0.71	375	1688	1683	1679	1674	1670	1686	1677	32	501	100	1200	1	1	31979960	537	-3.39	0.58	12	0.03	-495.00	2883.00	2895	20230519	-41.97	1568	20231114	7.14	1864	-9.87	20240221	1633	2.88	20240129	2895	-41.97	20230519	1568	7.14	20231114	1.24	N	198440	100	31 억	228363	N	N	N	N
7	20240430	110954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1680	1	2	0.06	16071876	9561	26.57	1679	1685	1679	2180	1176	1679	1680.98	0.71	452	1688	1683	1679	1674	1670	1686	1677	32	501	100	1200	1	1	31979960	537	-3.39	0.58	12	0.03	-495.00	2883.00	2895	20230519	-41.97	1568	20231114	7.14	1864	-9.87	20240221	1633	2.88	20240129	2895	-41.97	20230519	1568	7.14	20231114	1.24	N	198440	100	31 억	228363	N	N	N	N
8	20240430	100955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1681	2	2	0.12	10288833	6119	17.00	1679	1685	1679	2180	1176	1679	1681.46	0.71	452	1688	1683	1679	1674	1670	1686	1677	32	501	100	1200	1	1	31979960	538	-3.40	0.58	12	0.02	-495.00	2883.00	2895	20230519	-41.93	1568	20231114	7.21	1864	-9.82	20240221	1633	2.94	20240129	2895	-41.93	20230519	1568	7.21	20231114	1.24	N	198440	100	31 억	228363	N	N	N	N
9	20240430	091005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1683	4	2	0.24	4195873	2499	6.94	1679	1684	1679	2180	1176	1679	1679.02	0.71	-20	1688	1683	1679	1674	1670	1686	1677	32	501	100	1200	1	1	31979960	538	-3.40	0.58	12	0.01	-495.00	2883.00	2895	20230519	-41.87	1568	20231114	7.33	1864	-9.71	20240221	1633	3.06	20240129	2895	-41.87	20230519	1568	7.33	20231114	1.24	N	198440	100	31 억	228363	N	N	N	N
10	20240429	160944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1679	-4	5	-0.24	60463936	35985	68.11	1678	1684	1675	2185	1179	1683	1680.25	0.71	414	1722	1702	1690	1670	1658	1696	1664	32	502	100	1210	1	1	31979960	537	-3.39	0.58	12	0.11	-495.00	2883.00	2895	20230519	-42.00	1568	20231114	7.08	1864	-9.92	20240221	1633	2.82	20240129	2895	-42.00	20230519	1568	7.08	20231114	1.24	N	198440	100	31 억	227949	N	N	N	N
11	20240429	150955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1681	-2	5	-0.12	49229565	29295	55.45	1678	1684	1675	2185	1179	1683	1680.48	0.71	420	1722	1702	1690	1670	1658	1696	1664	32	502	100	1210	1	1	31979960	538	-3.40	0.58	12	0.09	-495.00	2883.00	2895	20230519	-41.93	1568	20231114	7.21	1864	-9.82	20240221	1633	2.94	20240129	2895	-41.93	20230519	1568	7.21	20231114	1.24	N	198440	100	31 억	227949	N	N	N	N
12	20240429	140915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1678	-5	5	-0.30	45034183	26798	50.72	1678	1684	1675	2185	1179	1683	1680.51	0.71	50	1722	1702	1690	1670	1658	1696	1664	32	502	100	1210	1	1	31979960	537	-3.39	0.58	12	0.08	-495.00	2883.00	2895	20230519	-42.04	1568	20231114	7.02	1864	-9.98	20240221	1633	2.76	20240129	2895	-42.04	20230519	1568	7.02	20231114	1.24	N	198440	100	31 억	227949	N	N	N	N
13	20240429	130954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1683	0	3	0.00	27493229	16353	30.95	1678	1684	1675	2185	1179	1683	1681.23	0.71	-406	1722	1702	1690	1670	1658	1696	1664	32	502	100	1210	1	1	31979960	538	-3.40	0.58	12	0.05	-495.00	2883.00	2895	20230519	-41.87	1568	20231114	7.33	1864	-9.71	20240221	1633	3.06	20240129	2895	-41.87	20230519	1568	7.33	20231114	1.24	N	198440	100	31 억	227949	N	N	N	N
14	20240429	120953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1684	1	2	0.06	19654847	11692	22.13	1678	1684	1675	2185	1179	1683	1681.05	0.71	-483	1722	1702	1690	1670	1658	1696	1664	32	502	100	1210	1	1	31979960	539	-3.40	0.58	12	0.04	-495.00	2883.00	2895	20230519	-41.83	1568	20231114	7.40	1864	-9.66	20240221	1633	3.12	20240129	2895	-41.83	20230519	1568	7.40	20231114	1.24	N	198440	100	31 억	227949	N	N	N	N
15	20240429	110928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1680	-3	5	-0.18	12708923	7561	14.31	1678	1683	1675	2185	1179	1683	1680.85	0.71	-483	1722	1702	1690	1670	1658	1696	1664	32	502	100	1210	1	1	31979960	537	-3.39	0.58	12	0.02	-495.00	2883.00	2895	20230519	-41.97	1568	20231114	7.14	1864	-9.87	20240221	1633	2.88	20240129	2895	-41.97	20230519	1568	7.14	20231114	1.24	N	198440	100	31 억	227949	N	N	N	N
16	20240429	100953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1682	-1	5	-0.06	7681933	4570	8.65	1678	1683	1675	2185	1179	1683	1680.95	0.71	-483	1722	1702	1690	1670	1658	1696	1664	32	502	100	1210	1	1	31979960	538	-3.40	0.58	12	0.01	-495.00	2883.00	2895	20230519	-41.90	1568	20231114	7.27	1864	-9.76	20240221	1633	3.00	20240129	2895	-41.90	20230519	1568	7.27	20231114	1.24	N	198440	100	31 억	227949	N	N	N	N
17	20240429	090953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1682	-1	5	-0.06	1824004	1087	2.06	1678	1682	1675	2185	1179	1683	1678.02	0.71	-338	1722	1702	1690	1670	1658	1696	1664	32	502	100	1210	1	1	31979960	538	-3.40	0.58	12	0.00	-495.00	2883.00	2895	20230519	-41.90	1568	20231114	7.27	1864	-9.76	20240221	1633	3.00	20240129	2895	-41.90	20230519	1568	7.27	20231114	1.24	N	198440	100	31 억	227949	N	N	N	N
18	20240426	160949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1683	-16	5	-0.94	88927829	52687	108.82	1710	1710	1678	2205	1190	1699	1687.85	0.72	-1009	1753	1726	1711	1684	1669	1718	1676	32	506	100	1220	1	1	31979960	538	-3.40	0.58	12	0.16	-495.00	2883.00	2895	20230519	-41.87	1568	20231114	7.33	1864	-9.71	20240221	1633	3.06	20240129	2895	-41.87	20230519	1568	7.33	20231114	1.24	N	198440	100	31 억	228958	N	N	N	N
19	20240426	150950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1681	-18	5	-1.06	81518753	48280	99.72	1710	1710	1679	2205	1190	1699	1688.46	0.72	-817	1753	1726	1711	1684	1669	1718	1676	32	506	100	1220	1	1	31979960	538	-3.40	0.58	12	0.15	-495.00	2883.00	2895	20230519	-41.93	1568	20231114	7.21	1864	-9.82	20240221	1633	2.94	20240129	2895	-41.93	20230519	1568	7.21	20231114	1.24	N	198440	100	31 억	228958	N	N	N	N
20	20240426	140948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1681	-18	5	-1.06	70008580	41431	85.57	1710	1710	1680	2205	1190	1699	1689.76	0.72	-806	1753	1726	1711	1684	1669	1718	1676	32	506	100	1220	1	1	31979960	538	-3.40	0.58	12	0.13	-495.00	2883.00	2895	20230519	-41.93	1568	20231114	7.21	1864	-9.82	20240221	1633	2.94	20240129	2895	-41.93	20230519	1568	7.21	20231114	1.24	N	198440	100	31 억	228958	N	N	N	N
21	20240426	130950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1693	-6	5	-0.35	28929620	17053	35.22	1710	1710	1690	2205	1190	1699	1696.45	0.72	-1897	1753	1726	1711	1684	1669	1718	1676	32	506	100	1220	1	1	31979960	541	-3.42	0.59	12	0.05	-495.00	2883.00	2895	20230519	-41.52	1568	20231114	7.97	1864	-9.17	20240221	1633	3.67	20240129	2895	-41.52	20230519	1568	7.97	20231114	1.24	N	198440	100	31 억	228958	N	N	N	N
22	20240426	120947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	-4	5	-0.24	26336423	15523	32.06	1710	1710	1690	2205	1190	1699	1696.61	0.72	-1789	1753	1726	1711	1684	1669	1718	1676	32	506	100	1220	1	1	31979960	542	-3.42	0.59	12	0.05	-495.00	2883.00	2895	20230519	-41.45	1568	20231114	8.10	1864	-9.07	20240221	1633	3.80	20240129	2895	-41.45	20230519	1568	8.10	20231114	1.24	N	198440	100	31 억	228958	N	N	N	N
23	20240426	110946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1691	-8	5	-0.47	22946197	13520	27.93	1710	1710	1691	2205	1190	1699	1697.20	0.72	-1763	1753	1726	1711	1684	1669	1718	1676	32	506	100	1220	1	1	31979960	541	-3.42	0.59	12	0.04	-495.00	2883.00	2895	20230519	-41.59	1568	20231114	7.84	1864	-9.28	20240221	1633	3.55	20240129	2895	-41.59	20230519	1568	7.84	20231114	1.24	N	198440	100	31 억	228958	N	N	N	N
24	20240426	100947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	6	2	0.35	12350818	7266	15.01	1710	1710	1693	2205	1190	1699	1699.81	0.72	-694	1753	1726	1711	1684	1669	1718	1676	32	506	100	1220	1	1	31979960	545	-3.44	0.59	12	0.02	-495.00	2883.00	2895	20230519	-41.11	1568	20231114	8.74	1864	-8.53	20240221	1633	4.41	20240129	2895	-41.11	20230519	1568	8.74	20231114	1.24	N	198440	100	31 억	228958	N	N	N	N
25	20240426	090951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	5	2	0.29	29026	17	0.04	1710	1710	1704	2205	1190	1699	1707.41	0.72	-16	1753	1726	1711	1684	1669	1718	1676	32	506	100	1220	1	1	31979960	545	-3.44	0.59	12	0.00	-495.00	2883.00	2895	20230519	-41.14	1568	20231114	8.67	1864	-8.58	20240221	1633	4.35	20240129	2895	-41.14	20230519	1568	8.67	20231114	1.24	N	198440	100	31 억	228958	N	N	N	N
26	20240425	160942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	-38	5	-2.19	82685319	48368	134.17	1737	1738	1696	2255	1216	1737	1709.50	0.76	-12521	1771	1754	1745	1728	1719	1750	1724	32	518	100	1250	1	1	31979960	543	-3.43	0.59	12	0.15	-495.00	2883.00	2895	20230519	-41.31	1568	20231114	8.35	1864	-8.85	20240221	1633	4.04	20240129	2895	-41.31	20230519	1568	8.35	20231114	1.24	N	198440	100	31 억	241458	N	N	N	N
27	20240425	150947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-37	5	-2.13	71688155	41893	116.20	1737	1738	1698	2255	1216	1737	1711.22	0.76	-11483	1771	1754	1745	1728	1719	1750	1724	32	518	100	1250	1	1	31979960	544	-3.43	0.59	12	0.13	-495.00	2883.00	2895	20230519	-41.28	1568	20231114	8.42	1864	-8.80	20240221	1633	4.10	20240129	2895	-41.28	20230519	1568	8.42	20231114	1.24	N	198440	100	31 억	241458	N	N	N	N
28	20240425	140945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1701	-36	5	-2.07	53525132	31215	86.59	1737	1738	1700	2255	1216	1737	1714.72	0.76	-10244	1771	1754	1745	1728	1719	1750	1724	32	518	100	1250	1	1	31979960	544	-3.44	0.59	12	0.10	-495.00	2883.00	2895	20230519	-41.24	1568	20231114	8.48	1864	-8.74	20240221	1633	4.16	20240129	2895	-41.24	20230519	1568	8.48	20231114	1.24	N	198440	100	31 억	241458	N	N	N	N
29	20240425	130945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	-32	5	-1.84	47039645	27405	76.02	1737	1738	1704	2255	1216	1737	1716.46	0.76	-7675	1771	1754	1745	1728	1719	1750	1724	32	518	100	1250	1	1	31979960	545	-3.44	0.59	12	0.09	-495.00	2883.00	2895	20230519	-41.11	1568	20231114	8.74	1864	-8.53	20240221	1633	4.41	20240129	2895	-41.11	20230519	1568	8.74	20231114	1.24	N	198440	100	31 억	241458	N	N	N	N
30	20240425	120942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1708	-29	5	-1.67	33418251	19421	53.87	1737	1738	1708	2255	1216	1737	1720.73	0.76	-2106	1771	1754	1745	1728	1719	1750	1724	32	518	100	1250	1	1	31979960	546	-3.45	0.59	12	0.06	-495.00	2883.00	2895	20230519	-41.00	1568	20231114	8.93	1864	-8.37	20240221	1633	4.59	20240129	2895	-41.00	20230519	1568	8.93	20231114	1.24	N	198440	100	31 억	241458	N	N	N	N
31	20240425	110943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	-19	5	-1.09	22652563	13123	36.40	1737	1738	1718	2255	1216	1737	1726.17	0.76	-2003	1771	1754	1745	1728	1719	1750	1724	32	518	100	1250	1	1	31979960	549	-3.47	0.60	12	0.04	-495.00	2883.00	2895	20230519	-40.66	1568	20231114	9.57	1864	-7.83	20240221	1633	5.21	20240129	2895	-40.66	20230519	1568	9.57	20231114	1.24	N	198440	100	31 억	241458	N	N	N	N
32	20240425	100943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	-7	5	-0.40	4584201	2644	7.33	1737	1738	1729	2255	1216	1737	1733.81	0.76	-123	1771	1754	1745	1728	1719	1750	1724	32	518	100	1250	1	1	31979960	553	-3.49	0.60	12	0.01	-495.00	2883.00	2895	20230519	-40.24	1568	20231114	10.33	1864	-7.19	20240221	1633	5.94	20240129	2895	-40.24	20230519	1568	10.33	20231114	1.24	N	198440	100	31 억	241458	N	N	N	N
33	20240425	090946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1736	-1	5	-0.06	392555	226	0.63	1737	1738	1732	2255	1216	1737	1736.97	0.76	-34	1771	1754	1745	1728	1719	1750	1724	32	518	100	1250	1	1	31979960	555	-3.51	0.60	12	0.00	-495.00	2883.00	2895	20230519	-40.03	1568	20231114	10.71	1864	-6.87	20240221	1633	6.31	20240129	2895	-40.03	20230519	1568	10.71	20231114	1.24	N	198440	100	31 억	241458	N	N	N	N
34	20240424	160926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1737	-20	5	-1.14	62811798	36051	62.40	1737	1762	1736	2280	1230	1757	1742.30	0.76	-3168	1793	1775	1743	1725	1693	1784	1734	32	523	100	1260	1	1	31979960	555	-3.51	0.60	12	0.11	-495.00	2883.00	2895	20230519	-40.00	1568	20231114	10.78	1864	-6.81	20240221	1633	6.37	20240129	2895	-40.00	20230519	1568	10.78	20231114	1.24	N	198440	100	31 억	244626	N	N	N	N
35	20240424	150942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1736	-21	5	-1.20	57533825	33012	57.14	1737	1762	1736	2280	1230	1757	1742.82	0.76	-2597	1793	1775	1743	1725	1693	1784	1734	32	523	100	1260	1	1	31979960	555	-3.51	0.60	12	0.10	-495.00	2883.00	2895	20230519	-40.03	1568	20231114	10.71	1864	-6.87	20240221	1633	6.31	20240129	2895	-40.03	20230519	1568	10.71	20231114	1.24	N	198440	100	31 억	244626	N	N	N	N
36	20240424	140941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	-17	5	-0.97	41704815	23907	41.38	1737	1762	1737	2280	1230	1757	1744.46	0.76	195	1793	1775	1743	1725	1693	1784	1734	32	523	100	1260	1	1	31979960	556	-3.52	0.60	12	0.07	-495.00	2883.00	2895	20230519	-39.90	1568	20231114	10.97	1864	-6.65	20240221	1633	6.55	20240129	2895	-39.90	20230519	1568	10.97	20231114	1.24	N	198440	100	31 억	244626	N	N	N	N
37	20240424	130945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	-17	5	-0.97	37895094	21717	37.59	1737	1762	1737	2280	1230	1757	1744.95	0.76	195	1793	1775	1743	1725	1693	1784	1734	32	523	100	1260	1	1	31979960	556	-3.52	0.60	12	0.07	-495.00	2883.00	2895	20230519	-39.90	1568	20231114	10.97	1864	-6.65	20240221	1633	6.55	20240129	2895	-39.90	20230519	1568	10.97	20231114	1.24	N	198440	100	31 억	244626	N	N	N	N
38	20240424	120940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	-17	5	-0.97	34595400	19819	34.30	1737	1762	1737	2280	1230	1757	1745.57	0.76	-37	1793	1775	1743	1725	1693	1784	1734	32	523	100	1260	1	1	31979960	556	-3.52	0.60	12	0.06	-495.00	2883.00	2895	20230519	-39.90	1568	20231114	10.97	1864	-6.65	20240221	1633	6.55	20240129	2895	-39.90	20230519	1568	10.97	20231114	1.24	N	198440	100	31 억	244626	N	N	N	N
39	20240424	110938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	-17	5	-0.97	31161181	17845	30.89	1737	1762	1737	2280	1230	1757	1746.21	0.76	-211	1793	1775	1743	1725	1693	1784	1734	32	523	100	1260	1	1	31979960	556	-3.52	0.60	12	0.06	-495.00	2883.00	2895	20230519	-39.90	1568	20231114	10.97	1864	-6.65	20240221	1633	6.55	20240129	2895	-39.90	20230519	1568	10.97	20231114	1.24	N	198440	100	31 억	244626	N	N	N	N
40	20240424	100936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	-17	5	-0.97	23082266	13202	22.85	1737	1762	1737	2280	1230	1757	1748.39	0.76	-834	1793	1775	1743	1725	1693	1784	1734	32	523	100	1260	1	1	31979960	556	-3.52	0.60	12	0.04	-495.00	2883.00	2895	20230519	-39.90	1568	20231114	10.97	1864	-6.65	20240221	1633	6.55	20240129	2895	-39.90	20230519	1568	10.97	20231114	1.24	N	198440	100	31 억	244626	N	N	N	N
41	20240424	090940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1762	5	2	0.28	6526773	3713	6.43	1737	1762	1737	2280	1230	1757	1757.82	0.76	-795	1793	1775	1743	1725	1693	1784	1734	32	523	100	1260	1	1	31979960	563	-3.56	0.61	12	0.01	-495.00	2883.00	2895	20230519	-39.14	1568	20231114	12.37	1864	-5.47	20240221	1633	7.90	20240129	2895	-39.14	20230519	1568	12.37	20231114	1.24	N	198440	100	31 억	244626	N	N	N	N
42	20240423	160915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1757	28	2	1.62	101090811	57768	146.19	1711	1761	1711	2245	1211	1729	1749.94	0.85	-26699	1829	1779	1730	1680	1631	1754	1655	32	516	100	1240	1	1	31979960	562	-3.55	0.61	12	0.18	-495.00	2883.00	2895	20230519	-39.31	1568	20231114	12.05	1864	-5.74	20240221	1633	7.59	20240129	2895	-39.31	20230519	1568	12.05	20231114	1.24	N	198440	100	31 억	271264	N	N	N	N
43	20240423	150936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1755	26	2	1.50	89336294	51061	129.21	1711	1761	1711	2245	1211	1729	1749.60	0.85	-21675	1829	1779	1730	1680	1631	1754	1655	32	516	100	1240	1	1	31979960	561	-3.55	0.61	12	0.16	-495.00	2883.00	2895	20230519	-39.38	1568	20231114	11.93	1864	-5.85	20240221	1633	7.47	20240129	2895	-39.38	20230519	1568	11.93	20231114	1.24	N	198440	100	31 억	271264	N	N	N	N
44	20240423	140935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1743	14	2	0.81	69759286	39901	100.97	1711	1761	1711	2245	1211	1729	1748.31	0.85	-16304	1829	1779	1730	1680	1631	1754	1655	32	516	100	1240	1	1	31979960	557	-3.52	0.60	12	0.12	-495.00	2883.00	2895	20230519	-39.79	1568	20231114	11.16	1864	-6.49	20240221	1633	6.74	20240129	2895	-39.79	20230519	1568	11.16	20231114	1.24	N	198440	100	31 억	271264	N	N	N	N
45	20240423	130933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1755	26	2	1.50	48975144	28024	70.92	1711	1761	1711	2245	1211	1729	1747.61	0.85	-10852	1829	1779	1730	1680	1631	1754	1655	32	516	100	1240	1	1	31979960	561	-3.55	0.61	12	0.09	-495.00	2883.00	2895	20230519	-39.38	1568	20231114	11.93	1864	-5.85	20240221	1633	7.47	20240129	2895	-39.38	20230519	1568	11.93	20231114	1.24	N	198440	100	31 억	271264	N	N	N	N
46	20240423	120933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1742	13	2	0.75	30769155	17649	44.66	1711	1761	1711	2245	1211	1729	1743.39	0.85	-836	1829	1779	1730	1680	1631	1754	1655	32	516	100	1240	1	1	31979960	557	-3.52	0.60	12	0.06	-495.00	2883.00	2895	20230519	-39.83	1568	20231114	11.10	1864	-6.55	20240221	1633	6.67	20240129	2895	-39.83	20230519	1568	11.10	20231114	1.24	N	198440	100	31 억	271264	N	N	N	N
47	20240423	110935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1761	32	2	1.85	28463491	16327	41.32	1711	1761	1711	2245	1211	1729	1743.34	0.85	-993	1829	1779	1730	1680	1631	1754	1655	32	516	100	1240	1	1	31979960	563	-3.56	0.61	12	0.05	-495.00	2883.00	2895	20230519	-39.17	1568	20231114	12.31	1864	-5.53	20240221	1633	7.84	20240129	2895	-39.17	20230519	1568	12.31	20231114	1.24	N	198440	100	31 억	271264	N	N	N	N
48	20240423	100933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1741	12	2	0.69	12279477	7081	17.92	1711	1750	1711	2245	1211	1729	1734.14	0.85	-565	1829	1779	1730	1680	1631	1754	1655	32	516	100	1240	1	1	31979960	557	-3.52	0.60	12	0.02	-495.00	2883.00	2895	20230519	-39.86	1568	20231114	11.03	1864	-6.60	20240221	1633	6.61	20240129	2895	-39.86	20230519	1568	11.03	20231114	1.24	N	198440	100	31 억	271264	N	N	N	N
49	20240423	090934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	11	2	0.64	4745341	2760	6.98	1711	1740	1711	2245	1211	1729	1719.33	0.85	-322	1829	1779	1730	1680	1631	1754	1655	32	516	100	1240	1	1	31979960	556	-3.52	0.60	12	0.01	-495.00	2883.00	2895	20230519	-39.90	1568	20231114	10.97	1864	-6.65	20240221	1633	6.55	20240129	2895	-39.90	20230519	1568	10.97	20231114	1.24	N	198440	100	31 억	271264	N	N	N	N
50	20240422	160930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1729	-39	5	-2.21	68406794	39517	90.04	1768	1780	1681	2295	1238	1768	1731.07	0.84	2430	1810	1788	1766	1744	1722	1778	1734	32	527	100	1270	1	1	31979960	553	-3.49	0.60	12	0.12	-495.00	2883.00	2895	20230519	-40.28	1568	20231114	10.27	1864	-7.24	20240221	1633	5.88	20240129	2895	-40.28	20230519	1568	10.27	20231114	1.24	N	198440	100	31 억	268834	N	N	N	N
51	20240422	150929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1742	-26	5	-1.47	67125391	38777	88.35	1768	1780	1681	2295	1238	1768	1731.06	0.84	2563	1810	1788	1766	1744	1722	1778	1734	32	527	100	1270	1	1	31979960	557	-3.52	0.60	12	0.12	-495.00	2883.00	2895	20230519	-39.83	1568	20231114	11.10	1864	-6.55	20240221	1633	6.67	20240129	2895	-39.83	20230519	1568	11.10	20231114	1.24	N	198440	100	31 억	268834	N	N	N	N
52	20240422	140930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1727	-41	5	-2.32	60271464	34815	79.32	1768	1780	1681	2295	1238	1768	1731.19	0.84	1174	1810	1788	1766	1744	1722	1778	1734	32	527	100	1270	1	1	31979960	552	-3.49	0.60	12	0.11	-495.00	2883.00	2895	20230519	-40.35	1568	20231114	10.14	1864	-7.35	20240221	1633	5.76	20240129	2895	-40.35	20230519	1568	10.14	20231114	1.24	N	198440	100	31 억	268834	N	N	N	N
53	20240422	130927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1745	-23	5	-1.30	51788677	29905	68.14	1768	1780	1681	2295	1238	1768	1731.77	0.84	1174	1810	1788	1766	1744	1722	1778	1734	32	527	100	1270	1	1	31979960	558	-3.53	0.61	12	0.09	-495.00	2883.00	2895	20230519	-39.72	1568	20231114	11.29	1864	-6.38	20240221	1633	6.86	20240129	2895	-39.72	20230519	1568	11.29	20231114	1.24	N	198440	100	31 억	268834	N	N	N	N
54	20240422	120927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1750	-18	5	-1.02	35060415	20199	46.02	1768	1780	1681	2295	1238	1768	1735.75	0.84	734	1810	1788	1766	1744	1722	1778	1734	32	527	100	1270	1	1	31979960	560	-3.54	0.61	12	0.06	-495.00	2883.00	2895	20230519	-39.55	1568	20231114	11.61	1864	-6.12	20240221	1633	7.16	20240129	2895	-39.55	20230519	1568	11.61	20231114	1.24	N	198440	100	31 억	268834	N	N	N	N
55	20240422	110928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1741	-27	5	-1.53	26580461	15353	34.98	1768	1780	1681	2295	1238	1768	1731.29	0.84	328	1810	1788	1766	1744	1722	1778	1734	32	527	100	1270	1	1	31979960	557	-3.52	0.60	12	0.05	-495.00	2883.00	2895	20230519	-39.86	1568	20231114	11.03	1864	-6.60	20240221	1633	6.61	20240129	2895	-39.86	20230519	1568	11.03	20231114	1.24	N	198440	100	31 억	268834	N	N	N	N
56	20240422	100928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1780	12	2	0.68	4046510	2288	5.21	1768	1780	1766	2295	1238	1768	1768.58	0.84	-46	1810	1788	1766	1744	1722	1778	1734	32	527	100	1270	1	1	31979960	569	-3.60	0.62	12	0.01	-495.00	2883.00	2895	20230519	-38.51	1568	20231114	13.52	1864	-4.51	20240221	1633	9.00	20240129	2895	-38.51	20230519	1568	13.52	20231114	1.24	N	198440	100	31 억	268834	N	N	N	N
57	20240422	090929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1766	-2	5	-0.11	185621	105	0.24	1768	1768	1766	2295	1238	1768	1767.82	0.84	-27	1810	1788	1766	1744	1722	1778	1734	32	527	100	1270	1	1	31979960	565	-3.57	0.61	12	0.00	-495.00	2883.00	2895	20230519	-39.00	1568	20231114	12.63	1864	-5.26	20240221	1633	8.14	20240129	2895	-39.00	20230519	1568	12.63	20231114	1.24	N	198440	100	31 억	268834	N	N	N	N
58	20240419	160846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1768	-4	5	-0.23	77274494	43890	94.35	1772	1788	1744	2300	1241	1772	1760.63	0.86	-5076	1800	1786	1762	1748	1724	1793	1755	32	528	100	1270	1	1	31979960	565	-3.57	0.61	12	0.14	-495.00	2883.00	2895	20230519	-38.93	1568	20231114	12.76	1864	-5.15	20240221	1633	8.27	20240129	2895	-38.93	20230519	1568	12.76	20231114	1.25	N	198440	100	31 억	273910	N	N	N	N
59	20240419	150853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1776	4	2	0.23	75819325	43067	92.58	1772	1788	1744	2300	1241	1772	1760.50	0.86	-4513	1800	1786	1762	1748	1724	1793	1755	32	528	100	1270	1	1	31979960	568	-3.59	0.62	12	0.13	-495.00	2883.00	2895	20230519	-38.65	1568	20231114	13.27	1864	-4.72	20240221	1633	8.76	20240129	2895	-38.65	20230519	1568	13.27	20231114	1.25	N	198440	100	31 억	273910	N	N	N	N
60	20240419	140845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1765	-7	5	-0.40	63449270	36030	77.45	1772	1788	1744	2300	1241	1772	1761.01	0.86	-5509	1800	1786	1762	1748	1724	1793	1755	32	528	100	1270	1	1	31979960	564	-3.57	0.61	12	0.11	-495.00	2883.00	2895	20230519	-39.03	1568	20231114	12.56	1864	-5.31	20240221	1633	8.08	20240129	2895	-39.03	20230519	1568	12.56	20231114	1.25	N	198440	100	31 억	273910	N	N	N	N
61	20240419	130846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1782	10	2	0.56	61518681	34933	75.09	1772	1788	1744	2300	1241	1772	1761.05	0.86	-5851	1800	1786	1762	1748	1724	1793	1755	32	528	100	1270	1	1	31979960	570	-3.60	0.62	12	0.11	-495.00	2883.00	2895	20230519	-38.45	1568	20231114	13.65	1864	-4.40	20240221	1633	9.12	20240129	2895	-38.45	20230519	1568	13.65	20231114	1.25	N	198440	100	31 억	273910	N	N	N	N
62	20240419	120842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1745	-27	5	-1.52	41084958	23345	50.18	1772	1788	1744	2300	1241	1772	1759.90	0.86	-2382	1800	1786	1762	1748	1724	1793	1755	32	528	100	1270	1	1	31979960	558	-3.53	0.61	12	0.07	-495.00	2883.00	2895	20230519	-39.72	1568	20231114	11.29	1864	-6.38	20240221	1633	6.86	20240129	2895	-39.72	20230519	1568	11.29	20231114	1.25	N	198440	100	31 억	273910	N	N	N	N
63	20240419	110854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1751	-21	5	-1.19	30283974	17171	36.91	1772	1788	1751	2300	1241	1772	1763.67	0.86	-1433	1800	1786	1762	1748	1724	1793	1755	32	528	100	1270	1	1	31979960	560	-3.54	0.61	12	0.05	-495.00	2883.00	2895	20230519	-39.52	1568	20231114	11.67	1864	-6.06	20240221	1633	7.23	20240129	2895	-39.52	20230519	1568	11.67	20231114	1.25	N	198440	100	31 억	273910	N	N	N	N
64	20240419	100850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1783	11	2	0.62	17109944	9691	20.83	1772	1788	1756	2300	1241	1772	1765.55	0.86	-1378	1800	1786	1762	1748	1724	1793	1755	32	528	100	1270	1	1	31979960	570	-3.60	0.62	12	0.03	-495.00	2883.00	2895	20230519	-38.41	1568	20231114	13.71	1864	-4.35	20240221	1633	9.19	20240129	2895	-38.41	20230519	1568	13.71	20231114	1.25	N	198440	100	31 억	273910	N	N	N	N
65	20240419	090841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1762	-10	5	-0.56	262589	149	0.32	1772	1772	1762	2300	1241	1772	1762.34	0.86	0	1800	1786	1762	1748	1724	1793	1755	32	528	100	1270	1	1	31979960	563	-3.56	0.61	12	0.00	-495.00	2883.00	2895	20230519	-39.14	1568	20231114	12.37	1864	-5.47	20240221	1633	7.90	20240129	2895	-39.14	20230519	1568	12.37	20231114	1.25	N	198440	100	31 억	273910	N	N	N	N
66	20240418	160843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	5	2	0.28	82199909	46438	175.50	1741	1776	1738	2295	1237	1767	1770.10	0.87	-3165	1783	1774	1763	1754	1743	1779	1759	32	528	100	1270	1	1	31979960	567	-3.58	0.61	12	0.15	-495.00	2883.00	2895	20230519	-38.79	1568	20231114	13.01	1864	-4.94	20240221	1633	8.51	20240129	2895	-38.79	20230519	1568	13.01	20231114	1.30	N	198440	100	31 억	277075	N	N	N	N
67	20240418	150842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1776	9	2	0.51	75166730	42467	160.49	1741	1776	1738	2295	1237	1767	1770.00	0.87	157	1783	1774	1763	1754	1743	1779	1759	32	528	100	1270	1	1	31979960	568	-3.59	0.62	12	0.13	-495.00	2883.00	2895	20230519	-38.65	1568	20231114	13.27	1864	-4.72	20240221	1633	8.76	20240129	2895	-38.65	20230519	1568	13.27	20231114	1.30	N	198440	100	31 억	277075	N	N	N	N
68	20240418	140848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1775	8	2	0.45	63441977	35854	135.50	1741	1776	1738	2295	1237	1767	1769.45	0.87	204	1783	1774	1763	1754	1743	1779	1759	32	528	100	1270	1	1	31979960	568	-3.59	0.62	12	0.11	-495.00	2883.00	2895	20230519	-38.69	1568	20231114	13.20	1864	-4.77	20240221	1633	8.70	20240129	2895	-38.69	20230519	1568	13.20	20231114	1.30	N	198440	100	31 억	277075	N	N	N	N
69	20240418	130842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1775	8	2	0.45	34161960	19358	73.16	1741	1776	1738	2295	1237	1767	1764.75	0.87	531	1783	1774	1763	1754	1743	1779	1759	32	528	100	1270	1	1	31979960	568	-3.59	0.62	12	0.06	-495.00	2883.00	2895	20230519	-38.69	1568	20231114	13.20	1864	-4.77	20240221	1633	8.70	20240129	2895	-38.69	20230519	1568	13.20	20231114	1.30	N	198440	100	31 억	277075	N	N	N	N
70	20240418	120840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1773	6	2	0.34	29813537	16906	63.89	1741	1773	1738	2295	1237	1767	1763.49	0.87	433	1783	1774	1763	1754	1743	1779	1759	32	528	100	1270	1	1	31979960	567	-3.58	0.61	12	0.05	-495.00	2883.00	2895	20230519	-38.76	1568	20231114	13.07	1864	-4.88	20240221	1633	8.57	20240129	2895	-38.76	20230519	1568	13.07	20231114	1.30	N	198440	100	31 억	277075	N	N	N	N
71	20240418	110844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1773	6	2	0.34	25998042	14754	55.76	1741	1773	1738	2295	1237	1767	1762.10	0.87	433	1783	1774	1763	1754	1743	1779	1759	32	528	100	1270	1	1	31979960	567	-3.58	0.61	12	0.05	-495.00	2883.00	2895	20230519	-38.76	1568	20231114	13.07	1864	-4.88	20240221	1633	8.57	20240129	2895	-38.76	20230519	1568	13.07	20231114	1.30	N	198440	100	31 억	277075	N	N	N	N
72	20240418	100844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1770	3	2	0.17	21626090	12285	46.43	1741	1771	1738	2295	1237	1767	1760.37	0.87	533	1783	1774	1763	1754	1743	1779	1759	32	528	100	1270	1	1	31979960	566	-3.58	0.61	12	0.04	-495.00	2883.00	2895	20230519	-38.86	1568	20231114	12.88	1864	-5.04	20240221	1633	8.39	20240129	2895	-38.86	20230519	1568	12.88	20231114	1.30	N	198440	100	31 억	277075	N	N	N	N
73	20240418	090840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1752	-15	5	-0.85	5620162	3183	12.03	1741	1767	1738	2295	1237	1767	1765.68	0.87	-936	1783	1774	1763	1754	1743	1779	1759	32	528	100	1270	1	1	31979960	560	-3.54	0.61	12	0.01	-495.00	2883.00	2895	20230519	-39.48	1568	20231114	11.73	1864	-6.01	20240221	1633	7.29	20240129	2895	-39.48	20230519	1568	11.73	20231114	1.30	N	198440	100	31 억	277075	N	N	N	N
74	20240417	160834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1767	22	2	1.26	46591960	26461	38.53	1755	1772	1752	2265	1222	1745	1760.78	0.88	-4317	1848	1796	1763	1711	1678	1780	1695	32	520	100	1250	1	1	31979960	565	-3.57	0.61	12	0.08	-495.00	2883.00	2895	20230519	-38.96	1568	20231114	12.69	1864	-5.20	20240221	1633	8.21	20240129	2895	-38.96	20230519	1568	12.69	20231114	1.31	N	198440	100	31 억	281384	N	N	N	N
75	20240417	150848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1770	25	2	1.43	45433423	25802	37.57	1755	1772	1752	2265	1222	1745	1760.85	0.88	-3873	1848	1796	1763	1711	1678	1780	1695	32	520	100	1250	1	1	31979960	566	-3.58	0.61	12	0.08	-495.00	2883.00	2895	20230519	-38.86	1568	20231114	12.88	1864	-5.04	20240221	1633	8.39	20240129	2895	-38.86	20230519	1568	12.88	20231114	1.31	N	198440	100	31 억	281384	N	N	N	N
76	20240417	140842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1766	21	2	1.20	41170752	23393	34.06	1755	1769	1752	2265	1222	1745	1759.96	0.88	-3607	1848	1796	1763	1711	1678	1780	1695	32	520	100	1250	1	1	31979960	565	-3.57	0.61	12	0.07	-495.00	2883.00	2895	20230519	-39.00	1568	20231114	12.63	1864	-5.26	20240221	1633	8.14	20240129	2895	-39.00	20230519	1568	12.63	20231114	1.31	N	198440	100	31 억	281384	N	N	N	N
77	20240417	130844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1764	19	2	1.09	36100403	20521	29.88	1755	1765	1752	2265	1222	1745	1759.19	0.88	-2034	1848	1796	1763	1711	1678	1780	1695	32	520	100	1250	1	1	31979960	564	-3.56	0.61	12	0.06	-495.00	2883.00	2895	20230519	-39.07	1568	20231114	12.50	1864	-5.36	20240221	1633	8.02	20240129	2895	-39.07	20230519	1568	12.50	20231114	1.31	N	198440	100	31 억	281384	N	N	N	N
78	20240417	120846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1755	10	2	0.57	29748529	16909	24.62	1755	1765	1755	2265	1222	1745	1759.33	0.88	-776	1848	1796	1763	1711	1678	1780	1695	32	520	100	1250	1	1	31979960	561	-3.55	0.61	12	0.05	-495.00	2883.00	2895	20230519	-39.38	1568	20231114	11.93	1864	-5.85	20240221	1633	7.47	20240129	2895	-39.38	20230519	1568	11.93	20231114	1.31	N	198440	100	31 억	281384	N	N	N	N
79	20240417	110847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1759	14	2	0.80	19471852	11062	16.11	1755	1765	1755	2265	1222	1745	1760.25	0.88	-599	1848	1796	1763	1711	1678	1780	1695	32	520	100	1250	1	1	31979960	563	-3.55	0.61	12	0.03	-495.00	2883.00	2895	20230519	-39.24	1568	20231114	12.18	1864	-5.63	20240221	1633	7.72	20240129	2895	-39.24	20230519	1568	12.18	20231114	1.31	N	198440	100	31 억	281384	N	N	N	N
80	20240417	100840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1761	16	2	0.92	6726436	3821	5.56	1755	1765	1755	2265	1222	1745	1760.39	0.88	-353	1848	1796	1763	1711	1678	1780	1695	32	520	100	1250	1	1	31979960	563	-3.56	0.61	12	0.01	-495.00	2883.00	2895	20230519	-39.17	1568	20231114	12.31	1864	-5.53	20240221	1633	7.84	20240129	2895	-39.17	20230519	1568	12.31	20231114	1.31	N	198440	100	31 억	281384	N	N	N	N
81	20240417	090837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1757	12	2	0.69	96549	55	0.08	1755	1757	1755	2265	1222	1745	1755.44	0.88	-2	1848	1796	1763	1711	1678	1780	1695	32	520	100	1250	1	1	31979960	562	-3.55	0.61	12	0.00	-495.00	2883.00	2895	20230519	-39.31	1568	20231114	12.05	1864	-5.74	20240221	1633	7.59	20240129	2895	-39.31	20230519	1568	12.05	20231114	1.31	N	198440	100	31 억	281384	N	N	N	N
82	20240416	160842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1745	-47	5	-2.62	121887376	68683	78.23	1785	1815	1730	2325	1255	1792	1774.64	0.89	-3161	1826	1808	1797	1779	1768	1818	1789	32	533	100	1290	1	1	31979960	558	-3.53	0.61	12	0.21	-495.00	2883.00	2895	20230519	-39.72	1568	20231114	11.29	1864	-6.38	20240221	1633	6.86	20240129	2895	-39.72	20230519	1568	11.29	20231114	1.33	N	198440	100	31 억	284052	N	N	N	N
83	20240416	150841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	-62	5	-3.46	120818425	68070	77.54	1785	1815	1730	2325	1255	1792	1774.91	0.89	-3143	1826	1808	1797	1779	1768	1818	1789	32	533	100	1290	1	1	31979960	553	-3.49	0.60	12	0.21	-495.00	2883.00	2895	20230519	-40.24	1568	20231114	10.33	1864	-7.19	20240221	1633	5.94	20240129	2895	-40.24	20230519	1568	10.33	20231114	1.33	N	198440	100	31 억	284052	N	N	N	N
84	20240416	140841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1757	-35	5	-1.95	104693550	58819	67.00	1785	1815	1757	2325	1255	1792	1779.93	0.89	-3315	1826	1808	1797	1779	1768	1818	1789	32	533	100	1290	1	1	31979960	562	-3.55	0.61	12	0.18	-495.00	2883.00	2895	20230519	-39.31	1568	20231114	12.05	1864	-5.74	20240221	1633	7.59	20240129	2895	-39.31	20230519	1568	12.05	20231114	1.33	N	198440	100	31 억	284052	N	N	N	N
85	20240416	130839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1765	-27	5	-1.51	82896094	46449	52.91	1785	1815	1764	2325	1255	1792	1784.67	0.89	-2045	1826	1808	1797	1779	1768	1818	1789	32	533	100	1290	1	1	31979960	564	-3.57	0.61	12	0.15	-495.00	2883.00	2895	20230519	-39.03	1568	20231114	12.56	1864	-5.31	20240221	1633	8.08	20240129	2895	-39.03	20230519	1568	12.56	20231114	1.33	N	198440	100	31 억	284052	N	N	N	N
86	20240416	120841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1776	-16	5	-0.89	78624418	44029	50.15	1785	1815	1765	2325	1255	1792	1785.74	0.89	-2457	1826	1808	1797	1779	1768	1818	1789	32	533	100	1290	1	1	31979960	568	-3.59	0.62	12	0.14	-495.00	2883.00	2895	20230519	-38.65	1568	20231114	13.27	1864	-4.72	20240221	1633	8.76	20240129	2895	-38.65	20230519	1568	13.27	20231114	1.33	N	198440	100	31 억	284052	N	N	N	N
87	20240416	110837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1771	-21	5	-1.17	70987149	39709	45.23	1785	1815	1771	2325	1255	1792	1787.68	0.89	-2182	1826	1808	1797	1779	1768	1818	1789	32	533	100	1290	1	1	31979960	566	-3.58	0.61	12	0.12	-495.00	2883.00	2895	20230519	-38.83	1568	20231114	12.95	1864	-4.99	20240221	1633	8.45	20240129	2895	-38.83	20230519	1568	12.95	20231114	1.33	N	198440	100	31 억	284052	N	N	N	N
88	20240416	100830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1786	-6	5	-0.33	33360401	18615	21.20	1785	1815	1785	2325	1255	1792	1792.12	0.89	-1042	1826	1808	1797	1779	1768	1818	1789	32	533	100	1290	1	1	31979960	571	-3.61	0.62	12	0.06	-495.00	2883.00	2895	20230519	-38.31	1568	20231114	13.90	1864	-4.18	20240221	1633	9.37	20240129	2895	-38.31	20230519	1568	13.90	20231114	1.33	N	198440	100	31 억	284052	N	N	N	N
89	20240416	090830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1812	20	2	1.12	8884741	4967	5.66	1785	1815	1785	2325	1255	1792	1788.75	0.89	-24	1826	1808	1797	1779	1768	1818	1789	32	533	100	1290	1	1	31979960	579	-3.66	0.63	12	0.02	-495.00	2883.00	2895	20230519	-37.41	1568	20231114	15.56	1864	-2.79	20240221	1633	10.96	20240129	2895	-37.41	20230519	1568	15.56	20231114	1.33	N	198440	100	31 억	284052	N	N	N	N
90	20240415	160828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1792	7	2	0.39	157832817	87580	121.57	1786	1815	1786	2320	1250	1785	1802.18	0.87	4732	1799	1791	1778	1770	1757	1796	1775	32	535	100	1280	1	1	31979960	573	-3.62	0.62	12	0.27	-495.00	2883.00	2895	20230519	-38.10	1568	20231114	14.29	1864	-3.86	20240221	1633	9.74	20240129	2895	-38.10	20230519	1568	14.29	20231114	1.34	N	198440	100	31 억	279593	N	N	N	N
91	20240415	150834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	12	2	0.67	152255127	84469	117.25	1786	1815	1786	2320	1250	1785	1802.50	0.87	4652	1799	1791	1778	1770	1757	1796	1775	32	535	100	1280	1	1	31979960	575	-3.63	0.62	12	0.26	-495.00	2883.00	2895	20230519	-37.93	1568	20231114	14.60	1864	-3.59	20240221	1633	10.04	20240129	2895	-37.93	20230519	1568	14.60	20231114	1.34	N	198440	100	31 억	279593	N	N	N	N
92	20240415	140826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	15	2	0.84	139857186	77578	107.69	1786	1815	1786	2320	1250	1785	1802.79	0.87	2962	1799	1791	1778	1770	1757	1796	1775	32	535	100	1280	1	1	31979960	576	-3.64	0.62	12	0.24	-495.00	2883.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.34	N	198440	100	31 억	279593	N	N	N	N
93	20240415	130818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	25	2	1.40	128827647	71469	99.21	1786	1815	1786	2320	1250	1785	1802.57	0.87	2529	1799	1791	1778	1770	1757	1796	1775	32	535	100	1280	1	1	31979960	579	-3.66	0.63	12	0.22	-495.00	2883.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.34	N	198440	100	31 억	279593	N	N	N	N
94	20240415	120832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	14	2	0.78	84542661	46953	65.18	1786	1814	1786	2320	1250	1785	1800.58	0.87	2571	1799	1791	1778	1770	1757	1796	1775	32	535	100	1280	1	1	31979960	575	-3.63	0.62	12	0.15	-495.00	2883.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.34	N	198440	100	31 억	279593	N	N	N	N
95	20240415	110832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	15	2	0.84	73696638	40929	56.81	1786	1814	1786	2320	1250	1785	1800.60	0.87	1727	1799	1791	1778	1770	1757	1796	1775	32	535	100	1280	1	1	31979960	576	-3.64	0.62	12	0.13	-495.00	2883.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.34	N	198440	100	31 억	279593	N	N	N	N
96	20240415	100826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1814	29	2	1.62	34896249	19455	27.01	1786	1814	1786	2320	1250	1785	1793.69	0.87	3768	1799	1791	1778	1770	1757	1796	1775	32	535	100	1280	1	1	31979960	580	-3.66	0.63	12	0.06	-495.00	2883.00	2895	20230519	-37.34	1568	20231114	15.69	1864	-2.68	20240221	1633	11.08	20240129	2895	-37.34	20230519	1568	15.69	20231114	1.34	N	198440	100	31 억	279593	N	N	N	N
97	20240415	090833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1788	3	2	0.17	14706634	8228	11.42	1786	1793	1786	2320	1250	1785	1787.39	0.87	-75	1799	1791	1778	1770	1757	1796	1775	32	535	100	1280	1	1	31979960	572	-3.61	0.62	12	0.03	-495.00	2883.00	2895	20230519	-38.24	1568	20231114	14.03	1864	-4.08	20240221	1633	9.49	20240129	2895	-38.24	20230519	1568	14.03	20231114	1.34	N	198440	100	31 억	279593	N	N	N	N
98	20240412	160826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1785	20	2	1.13	127818590	72035	333.79	1766	1786	1765	2290	1236	1765	1774.39	0.87	1167	1802	1783	1771	1752	1740	1793	1762	32	525	100	1270	1	1	31979960	571	-3.61	0.62	12	0.23	-495.00	2883.00	2895	20230519	-38.34	1568	20231114	13.84	1864	-4.24	20240221	1633	9.31	20240129	2895	-38.34	20230519	1568	13.84	20231114	1.37	N	198440	100	31 억	278426	N	N	N	N
99	20240412	150829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1785	20	2	1.13	122306281	68945	319.47	1766	1786	1765	2290	1236	1765	1773.97	0.87	-186	1802	1783	1771	1752	1740	1793	1762	32	525	100	1270	1	1	31979960	571	-3.61	0.62	12	0.22	-495.00	2883.00	2895	20230519	-38.34	1568	20231114	13.84	1864	-4.24	20240221	1633	9.31	20240129	2895	-38.34	20230519	1568	13.84	20231114	1.37	N	198440	100	31 억	278426	N	N	N	N
100	20240412	140825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1785	20	2	1.13	113570445	64048	296.78	1766	1785	1765	2290	1236	1765	1773.21	0.87	-160	1802	1783	1771	1752	1740	1793	1762	32	525	100	1270	1	1	31979960	571	-3.61	0.62	12	0.20	-495.00	2883.00	2895	20230519	-38.34	1568	20231114	13.84	1864	-4.24	20240221	1633	9.31	20240129	2895	-38.34	20230519	1568	13.84	20231114	1.37	N	198440	100	31 억	278426	N	N	N	N
101	20240412	130816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1780	15	2	0.85	105998059	59803	277.11	1766	1780	1765	2290	1236	1765	1772.45	0.87	-373	1802	1783	1771	1752	1740	1793	1762	32	525	100	1270	1	1	31979960	569	-3.60	0.62	12	0.19	-495.00	2883.00	2895	20230519	-38.51	1568	20231114	13.52	1864	-4.51	20240221	1633	9.00	20240129	2895	-38.51	20230519	1568	13.52	20231114	1.37	N	198440	100	31 억	278426	N	N	N	N
102	20240412	120823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1771	6	2	0.34	81073810	45779	212.13	1766	1775	1765	2290	1236	1765	1770.98	0.87	-373	1802	1783	1771	1752	1740	1793	1762	32	525	100	1270	1	1	31979960	566	-3.58	0.61	12	0.14	-495.00	2883.00	2895	20230519	-38.83	1568	20231114	12.95	1864	-4.99	20240221	1633	8.45	20240129	2895	-38.83	20230519	1568	12.95	20231114	1.37	N	198440	100	31 억	278426	N	N	N	N
103	20240412	110820	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1775	10	2	0.57	79396657	44832	207.74	1766	1775	1765	2290	1236	1765	1770.98	0.87	-373	1802	1783	1771	1752	1740	1793	1762	32	525	100	1270	1	1	31979960	568	-3.59	0.62	12	0.14	-495.00	2883.00	2895	20230519	-38.69	1568	20231114	13.20	1864	-4.77	20240221	1633	8.70	20240129	2895	-38.69	20230519	1568	13.20	20231114	1.37	N	198440	100	31 억	278426	N	N	N	N
104	20240412	100822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1771	6	2	0.34	22357626	12634	58.54	1766	1775	1765	2290	1236	1765	1769.64	0.87	-1264	1802	1783	1771	1752	1740	1793	1762	32	525	100	1270	1	1	31979960	566	-3.58	0.61	12	0.04	-495.00	2883.00	2895	20230519	-38.83	1568	20231114	12.95	1864	-4.99	20240221	1633	8.45	20240129	2895	-38.83	20230519	1568	12.95	20231114	1.37	N	198440	100	31 억	278426	N	N	N	N
105	20240412	090822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1775	10	2	0.57	3554774	2014	9.33	1766	1775	1765	2290	1236	1765	1765.03	0.87	0	1802	1783	1771	1752	1740	1793	1762	32	525	100	1270	1	1	31979960	568	-3.59	0.62	12	0.01	-495.00	2883.00	2895	20230519	-38.69	1568	20231114	13.20	1864	-4.77	20240221	1633	8.70	20240129	2895	-38.69	20230519	1568	13.20	20231114	1.37	N	198440	100	31 억	278426	N	N	N	N
106	20240411	160817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1765	-19	5	-1.07	38064178	21562	32.88	1760	1790	1759	2315	1249	1784	1765.34	0.89	-5189	1842	1812	1786	1756	1730	1800	1744	32	531	100	1280	1	1	31979960	564	-3.57	0.61	12	0.07	-495.00	2883.00	2895	20230519	-39.03	1568	20231114	12.56	1864	-5.31	20240221	1633	8.08	20240129	2895	-39.03	20230519	1568	12.56	20231114	1.38	N	198440	100	31 억	283615	N	N	N	N
107	20240411	150823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1760	-24	5	-1.35	33606350	19029	29.02	1760	1790	1760	2315	1249	1784	1766.06	0.89	-3336	1842	1812	1786	1756	1730	1800	1744	32	531	100	1280	1	1	31979960	563	-3.56	0.61	12	0.06	-495.00	2883.00	2895	20230519	-39.21	1568	20231114	12.24	1864	-5.58	20240221	1633	7.78	20240129	2895	-39.21	20230519	1568	12.24	20231114	1.38	N	198440	100	31 억	283615	N	N	N	N
108	20240411	140819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1768	-16	5	-0.90	22792858	12896	19.67	1760	1790	1760	2315	1249	1784	1767.44	0.89	-2301	1842	1812	1786	1756	1730	1800	1744	32	531	100	1280	1	1	31979960	565	-3.57	0.61	12	0.04	-495.00	2883.00	2895	20230519	-38.93	1568	20231114	12.76	1864	-5.15	20240221	1633	8.27	20240129	2895	-38.93	20230519	1568	12.76	20231114	1.38	N	198440	100	31 억	283615	N	N	N	N
109	20240411	130810	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1768	-16	5	-0.90	18357845	10387	15.84	1760	1790	1760	2315	1249	1784	1767.39	0.89	-1130	1842	1812	1786	1756	1730	1800	1744	32	531	100	1280	1	1	31979960	565	-3.57	0.61	12	0.03	-495.00	2883.00	2895	20230519	-38.93	1568	20231114	12.76	1864	-5.15	20240221	1633	8.27	20240129	2895	-38.93	20230519	1568	12.76	20231114	1.38	N	198440	100	31 억	283615	N	N	N	N
110	20240411	120821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1765	-19	5	-1.07	17319100	9799	14.94	1760	1790	1760	2315	1249	1784	1767.44	0.89	-862	1842	1812	1786	1756	1730	1800	1744	32	531	100	1280	1	1	31979960	564	-3.57	0.61	12	0.03	-495.00	2883.00	2895	20230519	-39.03	1568	20231114	12.56	1864	-5.31	20240221	1633	8.08	20240129	2895	-39.03	20230519	1568	12.56	20231114	1.38	N	198440	100	31 억	283615	N	N	N	N
111	20240411	110814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1765	-19	5	-1.07	14212769	8041	12.26	1760	1790	1760	2315	1249	1784	1767.54	0.89	407	1842	1812	1786	1756	1730	1800	1744	32	531	100	1280	1	1	31979960	564	-3.57	0.61	12	0.03	-495.00	2883.00	2895	20230519	-39.03	1568	20231114	12.56	1864	-5.31	20240221	1633	8.08	20240129	2895	-39.03	20230519	1568	12.56	20231114	1.38	N	198440	100	31 억	283615	N	N	N	N
112	20240411	100821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1766	-18	5	-1.01	11316885	6404	9.77	1760	1790	1760	2315	1249	1784	1767.16	0.89	750	1842	1812	1786	1756	1730	1800	1744	32	531	100	1280	1	1	31979960	565	-3.57	0.61	12	0.02	-495.00	2883.00	2895	20230519	-39.00	1568	20231114	12.63	1864	-5.26	20240221	1633	8.14	20240129	2895	-39.00	20230519	1568	12.63	20231114	1.38	N	198440	100	31 억	283615	N	N	N	N
113	20240411	090818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1764	-20	5	-1.12	4947132	2808	4.28	1760	1764	1760	2315	1249	1784	1761.80	0.89	1071	1842	1812	1786	1756	1730	1800	1744	32	531	100	1280	1	1	31979960	564	-3.56	0.61	12	0.01	-495.00	2883.00	2895	20230519	-39.07	1568	20231114	12.50	1864	-5.36	20240221	1633	8.02	20240129	2895	-39.07	20230519	1568	12.50	20231114	1.38	N	198440	100	31 억	283615	N	N	N	N
114	20240409	160804	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1784	-9	5	-0.50	117639723	65561	97.24	1790	1816	1760	2330	1256	1793	1794.36	0.88	1382	1825	1808	1785	1768	1745	1797	1757	32	537	100	1290	1	1	31979960	571	-3.60	0.62	12	0.21	-495.00	2883.00	2895	20230519	-38.38	1568	20231114	13.78	1864	-4.29	20240221	1633	9.25	20240129	2895	-38.38	20230519	1568	13.78	20231114	1.39	N	198440	100	31 억	282203	N	N	N	N
115	20240409	150811	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1784	-9	5	-0.50	116239188	64775	96.08	1790	1816	1760	2330	1256	1793	1794.51	0.88	1100	1825	1808	1785	1768	1745	1797	1757	32	537	100	1290	1	1	31979960	571	-3.60	0.62	12	0.20	-495.00	2883.00	2895	20230519	-38.38	1568	20231114	13.78	1864	-4.29	20240221	1633	9.25	20240129	2895	-38.38	20230519	1568	13.78	20231114	1.39	N	198440	100	31 억	282203	N	N	N	N
116	20240409	140815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1791	-2	5	-0.11	95327562	53034	78.66	1790	1816	1790	2330	1256	1793	1797.48	0.88	1460	1825	1808	1785	1768	1745	1797	1757	32	537	100	1290	1	1	31979960	573	-3.62	0.62	12	0.17	-495.00	2883.00	2895	20230519	-38.13	1568	20231114	14.22	1864	-3.92	20240221	1633	9.68	20240129	2895	-38.13	20230519	1568	14.22	20231114	1.39	N	198440	100	31 억	282203	N	N	N	N
117	20240409	130808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	1	2	0.06	86917208	48349	71.71	1790	1816	1790	2330	1256	1793	1797.70	0.88	1564	1825	1808	1785	1768	1745	1797	1757	32	537	100	1290	1	1	31979960	574	-3.62	0.62	12	0.15	-495.00	2883.00	2895	20230519	-38.03	1568	20231114	14.41	1864	-3.76	20240221	1633	9.86	20240129	2895	-38.03	20230519	1568	14.41	20231114	1.39	N	198440	100	31 억	282203	N	N	N	N
118	20240409	120810	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	1	2	0.06	63361625	35200	52.21	1790	1816	1790	2330	1256	1793	1800.05	0.88	1564	1825	1808	1785	1768	1745	1797	1757	32	537	100	1290	1	1	31979960	574	-3.62	0.62	12	0.11	-495.00	2883.00	2895	20230519	-38.03	1568	20231114	14.41	1864	-3.76	20240221	1633	9.86	20240129	2895	-38.03	20230519	1568	14.41	20231114	1.39	N	198440	100	31 억	282203	N	N	N	N
119	20240409	110809	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1798	5	2	0.28	51948771	28853	42.80	1790	1816	1790	2330	1256	1793	1800.46	0.88	575	1825	1808	1785	1768	1745	1797	1757	32	537	100	1290	1	1	31979960	575	-3.63	0.62	12	0.09	-495.00	2883.00	2895	20230519	-37.89	1568	20231114	14.67	1864	-3.54	20240221	1633	10.10	20240129	2895	-37.89	20230519	1568	14.67	20231114	1.39	N	198440	100	31 억	282203	N	N	N	N
120	20240409	100803	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	7	2	0.39	41176833	22869	33.92	1790	1816	1790	2330	1256	1793	1800.55	0.88	575	1825	1808	1785	1768	1745	1797	1757	32	537	100	1290	1	1	31979960	576	-3.64	0.62	12	0.07	-495.00	2883.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.39	N	198440	100	31 억	282203	N	N	N	N
121	20240409	090819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	17	2	0.95	713283	394	0.58	1790	1816	1790	2330	1256	1793	1810.36	0.88	-10	1825	1808	1785	1768	1745	1797	1757	32	537	100	1290	1	1	31979960	579	-3.66	0.63	12	0.00	-495.00	2883.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.39	N	198440	100	31 억	282203	N	N	N	N
122	20240408	160802	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1793	-9	5	-0.50	120131215	67412	145.56	1800	1802	1762	2340	1262	1802	1782.04	0.89	-930	1828	1814	1806	1792	1784	1822	1800	32	538	100	1290	1	1	31979960	573	-3.62	0.62	12	0.21	-495.00	2883.00	2895	20230519	-38.07	1568	20231114	14.35	1864	-3.81	20240221	1633	9.80	20240129	2895	-38.07	20230519	1568	14.35	20231114	1.41	N	198440	100	31 억	283133	N	N	N	N
123	20240408	150809	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	-3	5	-0.17	116572663	65432	141.29	1800	1802	1762	2340	1262	1802	1781.58	0.89	-930	1828	1814	1806	1792	1784	1822	1800	32	538	100	1290	1	1	31979960	575	-3.63	0.62	12	0.20	-495.00	2883.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.41	N	198440	100	31 억	283133	N	N	N	N
124	20240408	140809	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1792	-10	5	-0.55	107099228	60156	129.90	1800	1802	1762	2340	1262	1802	1780.36	0.89	-927	1828	1814	1806	1792	1784	1822	1800	32	538	100	1290	1	1	31979960	573	-3.62	0.62	12	0.19	-495.00	2883.00	2895	20230519	-38.10	1568	20231114	14.29	1864	-3.86	20240221	1633	9.74	20240129	2895	-38.10	20230519	1568	14.29	20231114	1.41	N	198440	100	31 억	283133	N	N	N	N
125	20240408	130805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	-8	5	-0.44	103018453	57879	124.98	1800	1802	1762	2340	1262	1802	1779.89	0.89	-927	1828	1814	1806	1792	1784	1822	1800	32	538	100	1290	1	1	31979960	574	-3.62	0.62	12	0.18	-495.00	2883.00	2895	20230519	-38.03	1568	20231114	14.41	1864	-3.76	20240221	1633	9.86	20240129	2895	-38.03	20230519	1568	14.41	20231114	1.41	N	198440	100	31 억	283133	N	N	N	N
126	20240408	120810	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1795	-7	5	-0.39	101960635	57289	123.70	1800	1802	1762	2340	1262	1802	1779.76	0.89	-928	1828	1814	1806	1792	1784	1822	1800	32	538	100	1290	1	1	31979960	574	-3.63	0.62	12	0.18	-495.00	2883.00	2895	20230519	-38.00	1568	20231114	14.48	1864	-3.70	20240221	1633	9.92	20240129	2895	-38.00	20230519	1568	14.48	20231114	1.41	N	198440	100	31 억	283133	N	N	N	N
127	20240408	110811	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1782	-20	5	-1.11	85068676	47865	103.36	1800	1802	1762	2340	1262	1802	1777.26	0.89	2156	1828	1814	1806	1792	1784	1822	1800	32	538	100	1290	1	1	31979960	570	-3.60	0.62	12	0.15	-495.00	2883.00	2895	20230519	-38.45	1568	20231114	13.65	1864	-4.40	20240221	1633	9.12	20240129	2895	-38.45	20230519	1568	13.65	20231114	1.41	N	198440	100	31 억	283133	N	N	N	N
128	20240408	100800	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	-8	5	-0.44	41879009	23498	50.74	1800	1802	1774	2340	1262	1802	1782.24	0.89	178	1828	1814	1806	1792	1784	1822	1800	32	538	100	1290	1	1	31979960	574	-3.62	0.62	12	0.07	-495.00	2883.00	2895	20230519	-38.03	1568	20231114	14.41	1864	-3.76	20240221	1633	9.86	20240129	2895	-38.03	20230519	1568	14.41	20231114	1.41	N	198440	100	31 억	283133	N	N	N	N
129	20240408	090809	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1780	-22	5	-1.22	16250966	9117	19.69	1800	1802	1775	2340	1262	1802	1782.49	0.89	2023	1828	1814	1806	1792	1784	1822	1800	32	538	100	1290	1	1	31979960	569	-3.60	0.62	12	0.03	-495.00	2883.00	2895	20230519	-38.51	1568	20231114	13.52	1864	-4.51	20240221	1633	9.00	20240129	2895	-38.51	20230519	1568	13.52	20231114	1.41	N	198440	100	31 억	283133	N	N	N	N
130	20240405	160808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1802	0	3	0.00	83760888	46298	138.22	1801	1820	1798	2340	1262	1802	1809.17	0.87	3515	1824	1813	1799	1788	1774	1818	1793	32	538	100	1290	1	1	31979960	576	-3.64	0.63	12	0.14	-495.00	2883.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.42	N	198440	100	31 억	279618	N	N	N	N
131	20240405	150803	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1806	4	2	0.22	81216143	44886	134.00	1801	1820	1798	2340	1262	1802	1809.39	0.87	3365	1824	1813	1799	1788	1774	1818	1793	32	538	100	1290	1	1	31979960	578	-3.65	0.63	12	0.14	-495.00	2883.00	2895	20230519	-37.62	1568	20231114	15.18	1864	-3.11	20240221	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	1.42	N	198440	100	31 억	279618	N	N	N	N
132	20240405	140803	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1806	4	2	0.22	79877169	44144	131.78	1801	1820	1798	2340	1262	1802	1809.47	0.87	3315	1824	1813	1799	1788	1774	1818	1793	32	538	100	1290	1	1	31979960	578	-3.65	0.63	12	0.14	-495.00	2883.00	2895	20230519	-37.62	1568	20231114	15.18	1864	-3.11	20240221	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	1.42	N	198440	100	31 억	279618	N	N	N	N
133	20240405	130801	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	5	2	0.28	51031467	28257	84.36	1801	1817	1798	2340	1262	1802	1805.98	0.87	420	1824	1813	1799	1788	1774	1818	1793	32	538	100	1290	1	1	31979960	578	-3.65	0.63	12	0.09	-495.00	2883.00	2895	20230519	-37.58	1568	20231114	15.24	1864	-3.06	20240221	1633	10.66	20240129	2895	-37.58	20230519	1568	15.24	20231114	1.42	N	198440	100	31 억	279618	N	N	N	N
134	20240405	120801	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1813	11	2	0.61	49232315	27261	81.38	1801	1817	1798	2340	1262	1802	1805.96	0.87	348	1824	1813	1799	1788	1774	1818	1793	32	538	100	1290	1	1	31979960	580	-3.66	0.63	12	0.09	-495.00	2883.00	2895	20230519	-37.37	1568	20231114	15.62	1864	-2.74	20240221	1633	11.02	20240129	2895	-37.37	20230519	1568	15.62	20231114	1.42	N	198440	100	31 억	279618	N	N	N	N
135	20240405	110807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1806	4	2	0.22	30791766	17078	50.98	1801	1814	1798	2340	1262	1802	1803.01	0.87	-17	1824	1813	1799	1788	1774	1818	1793	32	538	100	1290	1	1	31979960	578	-3.65	0.63	12	0.05	-495.00	2883.00	2895	20230519	-37.62	1568	20231114	15.18	1864	-3.11	20240221	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	1.42	N	198440	100	31 억	279618	N	N	N	N
136	20240405	100659	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	8	2	0.44	13357206	7413	22.13	1801	1814	1798	2340	1262	1802	1801.86	0.87	173	1824	1813	1799	1788	1774	1818	1793	32	538	100	1290	1	1	31979960	579	-3.66	0.63	12	0.02	-495.00	2883.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.42	N	198440	100	31 억	279618	N	N	N	N
137	20240405	090753	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1801	-1	5	-0.06	1811753	1006	3.00	1801	1801	1798	2340	1262	1802	1800.95	0.87	-51	1824	1813	1799	1788	1774	1818	1793	32	538	100	1290	1	1	31979960	576	-3.64	0.62	12	0.00	-495.00	2883.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.42	N	198440	100	31 억	279618	N	N	N	N
138	20240404	160752	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1802	-3	5	-0.17	60317001	33497	97.24	1785	1810	1785	2345	1264	1805	1800.67	0.88	-955	1815	1810	1800	1795	1785	1812	1797	32	540	100	1290	1	1	31979960	576	-3.64	0.63	12	0.10	-495.00	2883.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.51	N	198440	100	31 억	280573	N	N	N	N
139	20240404	150749	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1806	1	2	0.06	56953865	31631	91.83	1785	1810	1785	2345	1264	1805	1800.57	0.88	-1182	1815	1810	1800	1795	1785	1812	1797	32	540	100	1290	1	1	31979960	578	-3.65	0.63	12	0.10	-495.00	2883.00	2895	20230519	-37.62	1568	20231114	15.18	1864	-3.11	20240221	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	1.51	N	198440	100	31 억	280573	N	N	N	N
140	20240404	140753	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	5	2	0.28	54960129	30529	88.63	1785	1810	1785	2345	1264	1805	1800.26	0.88	-1085	1815	1810	1800	1795	1785	1812	1797	32	540	100	1290	1	1	31979960	579	-3.66	0.63	12	0.10	-495.00	2883.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.51	N	198440	100	31 억	280573	N	N	N	N
141	20240404	130744	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1804	-1	5	-0.06	40399206	22458	65.20	1785	1806	1785	2345	1264	1805	1798.88	0.88	-123	1815	1810	1800	1795	1785	1812	1797	32	540	100	1290	1	1	31979960	577	-3.64	0.63	12	0.07	-495.00	2883.00	2895	20230519	-37.69	1568	20231114	15.05	1864	-3.22	20240221	1633	10.47	20240129	2895	-37.69	20230519	1568	15.05	20231114	1.51	N	198440	100	31 억	280573	N	N	N	N
142	20240404	120750	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-5	5	-0.28	23683286	13149	38.17	1785	1806	1785	2345	1264	1805	1801.15	0.88	727	1815	1810	1800	1795	1785	1812	1797	32	540	100	1290	1	1	31979960	576	-3.64	0.62	12	0.04	-495.00	2883.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.51	N	198440	100	31 억	280573	N	N	N	N
143	20240404	110752	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	-6	5	-0.33	22846654	12684	36.82	1785	1806	1785	2345	1264	1805	1801.22	0.88	730	1815	1810	1800	1795	1785	1812	1797	32	540	100	1290	1	1	31979960	575	-3.63	0.62	12	0.04	-495.00	2883.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.51	N	198440	100	31 억	280573	N	N	N	N
144	20240404	100751	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1805	0	3	0.00	18446840	10246	29.75	1785	1806	1785	2345	1264	1805	1800.39	0.88	591	1815	1810	1800	1795	1785	1812	1797	32	540	100	1290	1	1	31979960	577	-3.65	0.63	12	0.03	-495.00	2883.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.51	N	198440	100	31 억	280573	N	N	N	N
145	20240404	090751	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1803	-2	5	-0.11	1306729	732	2.13	1785	1804	1785	2345	1264	1805	1785.15	0.88	-10	1815	1810	1800	1795	1785	1812	1797	32	540	100	1290	1	1	31979960	577	-3.64	0.63	12	0.00	-495.00	2883.00	2895	20230519	-37.72	1568	20231114	14.99	1864	-3.27	20240221	1633	10.41	20240129	2895	-37.72	20230519	1568	14.99	20231114	1.51	N	198440	100	31 억	280573	N	N	N	N
146	20240403	160749	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1805	6	2	0.33	61808064	34408	46.74	1795	1805	1790	2335	1260	1799	1796.33	0.87	1667	1820	1809	1800	1789	1780	1815	1795	32	536	100	1290	1	1	31979960	577	-3.65	0.63	12	0.11	-495.00	2883.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.52	N	198440	100	31 억	278906	N	N	N	N
147	20240403	150749	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	1	2	0.06	61602594	34294	46.58	1795	1805	1790	2335	1260	1799	1796.31	0.87	1666	1820	1809	1800	1789	1780	1815	1795	32	536	100	1290	1	1	31979960	576	-3.64	0.62	12	0.11	-495.00	2883.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.52	N	198440	100	31 억	278906	N	N	N	N
148	20240403	140742	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1801	2	2	0.11	57152548	31823	43.23	1795	1802	1790	2335	1260	1799	1795.95	0.87	1302	1820	1809	1800	1789	1780	1815	1795	32	536	100	1290	1	1	31979960	576	-3.64	0.62	12	0.10	-495.00	2883.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.52	N	198440	100	31 억	278906	N	N	N	N
149	20240403	130742	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	1	2	0.06	48399152	26955	36.61	1795	1802	1790	2335	1260	1799	1795.55	0.87	374	1820	1809	1800	1789	1780	1815	1795	32	536	100	1290	1	1	31979960	576	-3.64	0.62	12	0.08	-495.00	2883.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.52	N	198440	100	31 억	278906	N	N	N	N
150	20240403	120741	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1796	-3	5	-0.17	45876187	25552	34.71	1795	1802	1790	2335	1260	1799	1795.40	0.87	315	1820	1809	1800	1789	1780	1815	1795	32	536	100	1290	1	1	31979960	574	-3.63	0.62	12	0.08	-495.00	2883.00	2895	20230519	-37.96	1568	20231114	14.54	1864	-3.65	20240221	1633	9.98	20240129	2895	-37.96	20230519	1568	14.54	20231114	1.52	N	198440	100	31 억	278906	N	N	N	N
151	20240403	110745	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	1	2	0.06	43602878	24288	32.99	1795	1802	1790	2335	1260	1799	1795.24	0.87	180	1820	1809	1800	1789	1780	1815	1795	32	536	100	1290	1	1	31979960	576	-3.64	0.62	12	0.08	-495.00	2883.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.52	N	198440	100	31 억	278906	N	N	N	N
152	20240403	100744	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	-5	5	-0.28	23435394	13069	17.75	1795	1799	1790	2335	1260	1799	1793.20	0.87	51	1820	1809	1800	1789	1780	1815	1795	32	536	100	1290	1	1	31979960	574	-3.62	0.62	12	0.04	-495.00	2883.00	2895	20230519	-38.03	1568	20231114	14.41	1864	-3.76	20240221	1633	9.86	20240129	2895	-38.03	20230519	1568	14.41	20231114	1.52	N	198440	100	31 억	278906	N	N	N	N
153	20240403	090746	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1795	-4	5	-0.22	1952971	1088	1.48	1795	1796	1795	2335	1260	1799	1795.01	0.87	-9	1820	1809	1800	1789	1780	1815	1795	32	536	100	1290	1	1	31979960	574	-3.63	0.62	12	0.00	-495.00	2883.00	2895	20230519	-38.00	1568	20231114	14.48	1864	-3.70	20240221	1633	9.92	20240129	2895	-38.00	20230519	1568	14.48	20231114	1.52	N	198440	100	31 억	278906	N	N	N	N
154	20240402	160733	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	-20	5	-1.10	132309467	73614	271.21	1791	1811	1791	2360	1274	1819	1797.34	0.87	58	1851	1834	1818	1801	1785	1843	1810	32	541	100	1300	1	1	31979960	575	-3.63	0.62	12	0.23	-495.00	2883.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.53	N	198440	100	31 억	278848	N	N	N	N
155	20240402	150740	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	-20	5	-1.10	120652167	67135	247.34	1791	1811	1791	2360	1274	1819	1797.16	0.87	280	1851	1834	1818	1801	1785	1843	1810	32	541	100	1300	1	1	31979960	575	-3.63	0.62	12	0.21	-495.00	2883.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.53	N	198440	100	31 억	278848	N	N	N	N
156	20240402	140744	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-19	5	-1.04	114573973	63756	234.89	1791	1811	1791	2360	1274	1819	1797.07	0.87	441	1851	1834	1818	1801	1785	1843	1810	32	541	100	1300	1	1	31979960	576	-3.64	0.62	12	0.20	-495.00	2883.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.53	N	198440	100	31 억	278848	N	N	N	N
157	20240402	130732	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	-20	5	-1.10	81998424	45646	168.17	1791	1811	1791	2360	1274	1819	1796.40	0.87	323	1851	1834	1818	1801	1785	1843	1810	32	541	100	1300	1	1	31979960	575	-3.63	0.62	12	0.14	-495.00	2883.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.53	N	198440	100	31 억	278848	N	N	N	N
158	20240402	120729	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1798	-21	5	-1.15	49666093	27671	101.95	1791	1811	1791	2360	1274	1819	1794.88	0.87	104	1851	1834	1818	1801	1785	1843	1810	32	541	100	1300	1	1	31979960	575	-3.63	0.62	12	0.09	-495.00	2883.00	2895	20230519	-37.89	1568	20231114	14.67	1864	-3.54	20240221	1633	10.10	20240129	2895	-37.89	20230519	1568	14.67	20231114	1.53	N	198440	100	31 억	278848	N	N	N	N
159	20240402	110733	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	-25	5	-1.37	34479300	19206	70.76	1791	1811	1791	2360	1274	1819	1795.24	0.87	158	1851	1834	1818	1801	1785	1843	1810	32	541	100	1300	1	1	31979960	574	-3.62	0.62	12	0.06	-495.00	2883.00	2895	20230519	-38.03	1568	20231114	14.41	1864	-3.76	20240221	1633	9.86	20240129	2895	-38.03	20230519	1568	14.41	20231114	1.53	N	198440	100	31 억	278848	N	N	N	N
160	20240402	100734	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1795	-24	5	-1.32	27933218	15559	57.32	1791	1811	1791	2360	1274	1819	1795.31	0.87	363	1851	1834	1818	1801	1785	1843	1810	32	541	100	1300	1	1	31979960	574	-3.63	0.62	12	0.05	-495.00	2883.00	2895	20230519	-38.00	1568	20231114	14.48	1864	-3.70	20240221	1633	9.92	20240129	2895	-38.00	20230519	1568	14.48	20231114	1.53	N	198440	100	31 억	278848	N	N	N	N
161	20240402	090733	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	-12	5	-0.66	3951943	2205	8.12	1791	1811	1791	2360	1274	1819	1792.26	0.87	420	1851	1834	1818	1801	1785	1843	1810	32	541	100	1300	1	1	31979960	578	-3.65	0.63	12	0.01	-495.00	2883.00	2895	20230519	-37.58	1568	20231114	15.24	1864	-3.06	20240221	1633	10.66	20240129	2895	-37.58	20230519	1568	15.24	20231114	1.53	N	198440	100	31 억	278848	N	N	N	N
162	20240401	160732	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1819	3	2	0.17	49372403	27142	56.78	1802	1835	1802	2360	1272	1816	1819.04	0.87	-536	1860	1837	1823	1800	1786	1849	1812	32	544	100	1300	1	1	31979960	582	-3.67	0.63	12	0.08	-495.00	2883.00	2895	20230519	-37.17	1568	20231114	16.01	1864	-2.41	20240221	1633	11.39	20240129	2895	-37.17	20230519	1568	16.01	20231114	1.54	N	198440	100	31 억	279384	N	N	N	N
163	20240401	150733	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	4	2	0.22	43759962	24054	50.32	1802	1835	1802	2360	1272	1816	1819.24	0.87	-537	1860	1837	1823	1800	1786	1849	1812	32	544	100	1300	1	1	31979960	582	-3.68	0.63	12	0.08	-495.00	2883.00	2895	20230519	-37.13	1568	20231114	16.07	1864	-2.36	20240221	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	1.54	N	198440	100	31 억	279384	N	N	N	N
164	20240401	140728	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	-6	5	-0.33	18557264	10241	21.42	1802	1835	1802	2360	1272	1816	1812.06	0.87	32	1860	1837	1823	1800	1786	1849	1812	32	544	100	1300	1	1	31979960	579	-3.66	0.63	12	0.03	-495.00	2883.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.54	N	198440	100	31 억	279384	N	N	N	N
165	20240401	130726	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	4	2	0.22	16172682	8925	18.67	1802	1835	1802	2360	1272	1816	1812.07	0.87	34	1860	1837	1823	1800	1786	1849	1812	32	544	100	1300	1	1	31979960	582	-3.68	0.63	12	0.03	-495.00	2883.00	2895	20230519	-37.13	1568	20231114	16.07	1864	-2.36	20240221	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	1.54	N	198440	100	31 억	279384	N	N	N	N
166	20240401	120732	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1806	-10	5	-0.55	12359357	6839	14.31	1802	1817	1802	2360	1272	1816	1807.19	0.87	211	1860	1837	1823	1800	1786	1849	1812	32	544	100	1300	1	1	31979960	578	-3.65	0.63	12	0.02	-495.00	2883.00	2895	20230519	-37.62	1568	20231114	15.18	1864	-3.11	20240221	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	1.54	N	198440	100	31 억	279384	N	N	N	N
167	20240401	110731	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1805	-11	5	-0.61	8917333	4940	10.33	1802	1810	1802	2360	1272	1816	1805.13	0.87	-54	1860	1837	1823	1800	1786	1849	1812	32	544	100	1300	1	1	31979960	577	-3.65	0.63	12	0.02	-495.00	2883.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.54	N	198440	100	31 억	279384	N	N	N	N
168	20240401	100728	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1805	-11	5	-0.61	3309722	1836	3.84	1802	1809	1802	2360	1272	1816	1802.68	0.87	-53	1860	1837	1823	1800	1786	1849	1812	32	544	100	1300	1	1	31979960	577	-3.65	0.63	12	0.01	-495.00	2883.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.54	N	198440	100	31 억	279384	N	N	N	N
169	20240401	090728	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1809	-7	5	-0.39	690205	383	0.80	1802	1809	1802	2360	1272	1816	1802.10	0.87	-9	1860	1837	1823	1800	1786	1849	1812	32	544	100	1300	1	1	31979960	579	-3.65	0.63	12	0.00	-495.00	2883.00	2895	20230519	-37.51	1568	20231114	15.37	1864	-2.95	20240221	1633	10.78	20240129	2895	-37.51	20230519	1568	15.37	20231114	1.54	N	198440	100	31 억	279384	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History