KissMeData/038500/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2940	15	2	0.51	109711885	37572	79.20	2925	2945	2900	3800	2050	2925	2920.04	1.52	1540	2981	2952	2921	2892	2861	2967	2907	540	875	500	2160	5	1	107916306	3173	9.39	0.45	12	0.03	313.00	6541.00	3855	20230613	-23.74	2815	20240419	4.44	3280	-10.37	20240213	2815	4.44	20240419	3855	-23.74	20230613	2815	4.44	20240419	0.82	N	038500	500	539 억	1638489	N	N	21	N	N
3	20240430	150458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2930	5	2	0.17	101078045	34629	72.99	2925	2945	2900	3800	2050	2925	2918.88	1.52	1740	2981	2952	2921	2892	2861	2967	2907	540	875	500	2160	5	1	107916306	3162	9.36	0.45	12	0.03	313.00	6541.00	3855	20230613	-23.99	2815	20240419	4.09	3280	-10.67	20240213	2815	4.09	20240419	3855	-23.99	20230613	2815	4.09	20240419	0.82	N	038500	500	539 억	1638489	N	N	31	N	N
4	20240430	140458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2930	5	2	0.17	86912070	29796	62.81	2925	2945	2900	3800	2050	2925	2916.90	1.52	2050	2981	2952	2921	2892	2861	2967	2907	540	875	500	2160	5	1	107916306	3162	9.36	0.45	12	0.03	313.00	6541.00	3855	20230613	-23.99	2815	20240419	4.09	3280	-10.67	20240213	2815	4.09	20240419	3855	-23.99	20230613	2815	4.09	20240419	0.82	N	038500	500	539 억	1638489	N	N	31	N	N
5	20240430	130457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	-15	5	-0.51	81365725	27898	58.81	2925	2945	2900	3800	2050	2925	2916.54	1.52	2720	2981	2952	2921	2892	2861	2967	2907	540	875	500	2160	5	1	107916306	3140	9.30	0.44	12	0.03	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.82	N	038500	500	539 억	1638489	N	N	31	N	N
6	20240430	120458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2945	20	2	0.68	28877785	9876	20.82	2925	2945	2915	3800	2050	2925	2924.04	1.52	1169	2981	2952	2921	2892	2861	2967	2907	540	875	500	2160	5	1	107916306	3178	9.41	0.45	12	0.01	313.00	6541.00	3855	20230613	-23.61	2815	20240419	4.62	3280	-10.21	20240213	2815	4.62	20240419	3855	-23.61	20230613	2815	4.62	20240419	0.82	N	038500	500	539 억	1638489	N	N	31	N	N
7	20240430	110457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2930	5	2	0.17	25102460	8588	18.10	2925	2935	2915	3800	2050	2925	2922.97	1.52	1367	2981	2952	2921	2892	2861	2967	2907	540	875	500	2160	5	1	107916306	3162	9.36	0.45	12	0.01	313.00	6541.00	3855	20230613	-23.99	2815	20240419	4.09	3280	-10.67	20240213	2815	4.09	20240419	3855	-23.99	20230613	2815	4.09	20240419	0.82	N	038500	500	539 억	1638489	N	N	31	N	N
8	20240430	100455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2935	10	2	0.34	18736360	6409	13.51	2925	2935	2915	3800	2050	2925	2923.45	1.52	1314	2981	2952	2921	2892	2861	2967	2907	540	875	500	2160	5	1	107916306	3167	9.38	0.45	12	0.01	313.00	6541.00	3855	20230613	-23.87	2815	20240419	4.26	3280	-10.52	20240213	2815	4.26	20240419	3855	-23.87	20230613	2815	4.26	20240419	0.82	N	038500	500	539 억	1638489	N	N	31	N	N
9	20240430	090504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2920	-5	5	-0.17	5360220	1833	3.86	2925	2925	2915	3800	2050	2925	2924.29	1.52	66	2981	2952	2921	2892	2861	2967	2907	540	875	500	2160	5	1	107916306	3151	9.33	0.45	12	0.00	313.00	6541.00	3855	20230613	-24.25	2815	20240419	3.73	3280	-10.98	20240213	2815	3.73	20240419	3855	-24.25	20230613	2815	3.73	20240419	0.82	N	038500	500	539 억	1638489	N	N	31	N	N
10	20240429	160445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2925	30	2	1.04	138214490	47436	111.93	2895	2950	2890	3760	2030	2895	2913.70	1.53	-9303	2925	2910	2900	2885	2875	2905	2880	540	865	500	2140	5	1	107916306	3157	9.35	0.45	12	0.04	313.00	6541.00	3855	20230613	-24.12	2815	20240419	3.91	3280	-10.82	20240213	2815	3.91	20240419	3855	-24.12	20230613	2815	3.91	20240419	0.82	N	038500	500	539 억	1647815	N	N	31	N	N
11	20240429	150456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2930	35	2	1.21	131201175	45040	106.28	2895	2950	2890	3760	2030	2895	2912.99	1.53	-9091	2925	2910	2900	2885	2875	2905	2880	540	865	500	2140	5	1	107916306	3162	9.36	0.45	12	0.04	313.00	6541.00	3855	20230613	-23.99	2815	20240419	4.09	3280	-10.67	20240213	2815	4.09	20240419	3855	-23.99	20230613	2815	4.09	20240419	0.82	N	038500	500	539 억	1647815	N	N	20	N	N
12	20240429	140441	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	15	2	0.52	72306745	24877	58.70	2895	2950	2890	3760	2030	2895	2906.57	1.53	-7758	2925	2910	2900	2885	2875	2905	2880	540	865	500	2140	5	1	107916306	3140	9.30	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.82	N	038500	500	539 억	1647815	N	N	20	N	N
13	20240429	130456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2900	5	2	0.17	61959330	21316	50.30	2895	2950	2890	3760	2030	2895	2906.71	1.53	-7731	2925	2910	2900	2885	2875	2905	2880	540	865	500	2140	5	1	107916306	3130	9.27	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.77	2815	20240419	3.02	3280	-11.59	20240213	2815	3.02	20240419	3855	-24.77	20230613	2815	3.02	20240419	0.82	N	038500	500	539 억	1647815	N	N	20	N	N
14	20240429	120455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2905	10	2	0.35	58891955	20260	47.81	2895	2950	2890	3760	2030	2895	2906.81	1.53	-7565	2925	2910	2900	2885	2875	2905	2880	540	865	500	2140	5	1	107916306	3135	9.28	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.82	N	038500	500	539 억	1647815	N	N	20	N	N
15	20240429	110443	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	15	2	0.52	51749410	17802	42.01	2895	2950	2890	3760	2030	2895	2906.94	1.53	-6316	2925	2910	2900	2885	2875	2905	2880	540	865	500	2140	5	1	107916306	3140	9.30	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.82	N	038500	500	539 억	1647815	N	N	20	N	N
16	20240429	100456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2900	5	2	0.17	27752145	9584	22.61	2895	2905	2890	3760	2030	2895	2895.67	1.53	-1378	2925	2910	2900	2885	2875	2905	2880	540	865	500	2140	5	1	107916306	3130	9.27	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.77	2815	20240419	3.02	3280	-11.59	20240213	2815	3.02	20240419	3855	-24.77	20230613	2815	3.02	20240419	0.82	N	038500	500	539 억	1647815	N	N	20	N	N
17	20240429	090456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2895	0	3	0.00	703485	243	0.57	2895	2895	2895	3760	2030	2895	2895.00	1.53	-242	2925	2910	2900	2885	2875	2905	2880	540	865	500	2140	5	1	107916306	3124	9.25	0.44	12	0.00	313.00	6541.00	3855	20230613	-24.90	2815	20240419	2.84	3280	-11.74	20240213	2815	2.84	20240419	3855	-24.90	20230613	2815	2.84	20240419	0.82	N	038500	500	539 억	1647815	N	N	20	N	N
18	20240426	160454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2895	0	3	0.00	122897845	42374	61.80	2900	2915	2890	3760	2030	2895	2900.31	1.53	-369	2948	2921	2903	2876	2858	2935	2890	540	865	500	2140	5	1	107916306	3124	9.25	0.44	12	0.04	313.00	6541.00	3855	20230613	-24.90	2815	20240419	2.84	3280	-11.74	20240213	2815	2.84	20240419	3855	-24.90	20230613	2815	2.84	20240419	0.82	N	038500	500	539 억	1648184	N	N	20	N	N
19	20240426	150454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	15	2	0.52	85012730	29291	42.72	2900	2915	2895	3760	2030	2895	2902.35	1.53	-1197	2948	2921	2903	2876	2858	2935	2890	540	865	500	2140	5	1	107916306	3140	9.30	0.44	12	0.03	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.82	N	038500	500	539 억	1648184	N	N	24	N	N
20	20240426	140453	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2905	10	2	0.35	70811955	24405	35.59	2900	2915	2895	3760	2030	2895	2901.53	1.53	1102	2948	2921	2903	2876	2858	2935	2890	540	865	500	2140	5	1	107916306	3135	9.28	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.82	N	038500	500	539 억	1648184	N	N	24	N	N
21	20240426	130452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2900	5	2	0.17	64626365	22272	32.48	2900	2915	2895	3760	2030	2895	2901.69	1.53	1392	2948	2921	2903	2876	2858	2935	2890	540	865	500	2140	5	1	107916306	3130	9.27	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.77	2815	20240419	3.02	3280	-11.59	20240213	2815	3.02	20240419	3855	-24.77	20230613	2815	3.02	20240419	0.82	N	038500	500	539 억	1648184	N	N	24	N	N
22	20240426	120452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2905	10	2	0.35	50603205	17435	25.43	2900	2915	2895	3760	2030	2895	2902.39	1.53	3182	2948	2921	2903	2876	2858	2935	2890	540	865	500	2140	5	1	107916306	3135	9.28	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.82	N	038500	500	539 억	1648184	N	N	24	N	N
23	20240426	110452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2900	5	2	0.17	39968125	13768	20.08	2900	2915	2895	3760	2030	2895	2902.97	1.53	4046	2948	2921	2903	2876	2858	2935	2890	540	865	500	2140	5	1	107916306	3130	9.27	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.77	2815	20240419	3.02	3280	-11.59	20240213	2815	3.02	20240419	3855	-24.77	20230613	2815	3.02	20240419	0.82	N	038500	500	539 억	1648184	N	N	24	N	N
24	20240426	100452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2905	10	2	0.35	26125875	8998	13.12	2900	2915	2895	3760	2030	2895	2903.52	1.53	4095	2948	2921	2903	2876	2858	2935	2890	540	865	500	2140	5	1	107916306	3135	9.28	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.82	N	038500	500	539 억	1648184	N	N	24	N	N
25	20240426	090455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	15	2	0.52	1865660	643	0.94	2900	2910	2895	3760	2030	2895	2901.49	1.53	234	2948	2921	2903	2876	2858	2935	2890	540	865	500	2140	5	1	107916306	3140	9.30	0.44	12	0.00	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.82	N	038500	500	539 억	1648184	N	N	24	N	N
26	20240425	160449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2895	0	3	0.00	199171560	68531	75.53	2885	2930	2885	3760	2030	2895	2906.30	1.51	17131	2971	2932	2906	2867	2841	2920	2855	540	865	500	2140	5	1	107916306	3124	9.25	0.44	12	0.06	313.00	6541.00	3855	20230613	-24.90	2815	20240419	2.84	3280	-11.74	20240213	2815	2.84	20240419	3855	-24.90	20230613	2815	2.84	20240419	0.83	N	038500	500	539 억	1627105	N	N	24	N	N
27	20240425	150454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2905	10	2	0.35	191060765	65733	72.45	2885	2930	2885	3760	2030	2895	2906.62	1.51	16985	2971	2932	2906	2867	2841	2920	2855	540	865	500	2140	5	1	107916306	3135	9.28	0.44	12	0.06	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.83	N	038500	500	539 억	1627105	N	N	190	N	N
28	20240425	140450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2920	25	2	0.86	166312010	57259	63.11	2885	2930	2885	3760	2030	2895	2904.56	1.51	18832	2971	2932	2906	2867	2841	2920	2855	540	865	500	2140	5	1	107916306	3151	9.33	0.45	12	0.05	313.00	6541.00	3855	20230613	-24.25	2815	20240419	3.73	3280	-10.98	20240213	2815	3.73	20240419	3855	-24.25	20230613	2815	3.73	20240419	0.83	N	038500	500	539 억	1627105	N	N	190	N	N
29	20240425	130452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2895	0	3	0.00	164518610	56643	62.43	2885	2930	2885	3760	2030	2895	2904.48	1.51	18883	2971	2932	2906	2867	2841	2920	2855	540	865	500	2140	5	1	107916306	3124	9.25	0.44	12	0.05	313.00	6541.00	3855	20230613	-24.90	2815	20240419	2.84	3280	-11.74	20240213	2815	2.84	20240419	3855	-24.90	20230613	2815	2.84	20240419	0.83	N	038500	500	539 억	1627105	N	N	190	N	N
30	20240425	120450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2920	25	2	0.86	130167400	44811	49.39	2885	2930	2885	3760	2030	2895	2904.81	1.51	18126	2971	2932	2906	2867	2841	2920	2855	540	865	500	2140	5	1	107916306	3151	9.33	0.45	12	0.04	313.00	6541.00	3855	20230613	-24.25	2815	20240419	3.73	3280	-10.98	20240213	2815	3.73	20240419	3855	-24.25	20230613	2815	3.73	20240419	0.83	N	038500	500	539 억	1627105	N	N	190	N	N
31	20240425	110451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2920	25	2	0.86	53812285	18484	20.37	2885	2930	2885	3760	2030	2895	2911.29	1.51	1369	2971	2932	2906	2867	2841	2920	2855	540	865	500	2140	5	1	107916306	3151	9.33	0.45	12	0.02	313.00	6541.00	3855	20230613	-24.25	2815	20240419	3.73	3280	-10.98	20240213	2815	3.73	20240419	3855	-24.25	20230613	2815	3.73	20240419	0.83	N	038500	500	539 억	1627105	N	N	190	N	N
32	20240425	100450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2920	25	2	0.86	26471520	9129	10.06	2885	2920	2885	3760	2030	2895	2899.72	1.51	2929	2971	2932	2906	2867	2841	2920	2855	540	865	500	2140	5	1	107916306	3151	9.33	0.45	12	0.01	313.00	6541.00	3855	20230613	-24.25	2815	20240419	3.73	3280	-10.98	20240213	2815	3.73	20240419	3855	-24.25	20230613	2815	3.73	20240419	0.83	N	038500	500	539 억	1627105	N	N	190	N	N
33	20240425	090452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2895	0	3	0.00	3488505	1209	1.33	2885	2895	2885	3760	2030	2895	2885.45	1.51	-210	2971	2932	2906	2867	2841	2920	2855	540	865	500	2140	5	1	107916306	3124	9.25	0.44	12	0.00	313.00	6541.00	3855	20230613	-24.90	2815	20240419	2.84	3280	-11.74	20240213	2815	2.84	20240419	3855	-24.90	20230613	2815	2.84	20240419	0.83	N	038500	500	539 억	1627105	N	N	190	N	N
34	20240424	160449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2895	-10	5	-0.34	263883550	90728	299.32	2905	2945	2880	3775	2035	2905	2908.53	1.49	23917	2941	2922	2901	2882	2861	2932	2892	540	870	500	2140	5	1	107916306	3124	9.25	0.44	12	0.08	313.00	6541.00	3855	20230613	-24.90	2815	20240419	2.84	3280	-11.74	20240213	2815	2.84	20240419	3855	-24.90	20230613	2815	2.84	20240419	0.83	N	038500	500	539 억	1603180	N	N	190	N	N
35	20240424	150449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	5	2	0.17	252111910	86665	285.92	2905	2945	2880	3775	2035	2905	2909.04	1.49	24194	2941	2922	2901	2882	2861	2932	2892	540	870	500	2140	5	1	107916306	3140	9.30	0.44	12	0.08	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.83	N	038500	500	539 억	1603180	N	N	635	N	N
36	20240424	140449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2905	0	3	0.00	229256745	78794	259.95	2905	2945	2880	3775	2035	2905	2909.57	1.49	23905	2941	2922	2901	2882	2861	2932	2892	540	870	500	2140	5	1	107916306	3135	9.28	0.44	12	0.07	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.83	N	038500	500	539 억	1603180	N	N	635	N	N
37	20240424	130454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	5	2	0.17	146190370	50149	165.45	2905	2945	2885	3775	2035	2905	2915.12	1.49	21959	2941	2922	2901	2882	2861	2932	2892	540	870	500	2140	5	1	107916306	3140	9.30	0.44	12	0.05	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.83	N	038500	500	539 억	1603180	N	N	635	N	N
38	20240424	120450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2915	10	2	0.34	125220350	42934	141.64	2905	2945	2885	3775	2035	2905	2916.58	1.49	19358	2941	2922	2901	2882	2861	2932	2892	540	870	500	2140	5	1	107916306	3146	9.31	0.45	12	0.04	313.00	6541.00	3855	20230613	-24.38	2815	20240419	3.55	3280	-11.13	20240213	2815	3.55	20240419	3855	-24.38	20230613	2815	3.55	20240419	0.83	N	038500	500	539 억	1603180	N	N	635	N	N
39	20240424	110449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2925	20	2	0.69	35847005	12343	40.72	2905	2935	2885	3775	2035	2905	2904.24	1.49	691	2941	2922	2901	2882	2861	2932	2892	540	870	500	2140	5	1	107916306	3157	9.35	0.45	12	0.01	313.00	6541.00	3855	20230613	-24.12	2815	20240419	3.91	3280	-10.82	20240213	2815	3.91	20240419	3855	-24.12	20230613	2815	3.91	20240419	0.83	N	038500	500	539 억	1603180	N	N	635	N	N
40	20240424	100448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2900	-5	5	-0.17	18642150	6435	21.23	2905	2910	2885	3775	2035	2905	2896.99	1.49	501	2941	2922	2901	2882	2861	2932	2892	540	870	500	2140	5	1	107916306	3130	9.27	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.77	2815	20240419	3.02	3280	-11.59	20240213	2815	3.02	20240419	3855	-24.77	20230613	2815	3.02	20240419	0.83	N	038500	500	539 억	1603180	N	N	635	N	N
41	20240424	090450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2905	0	3	0.00	920635	317	1.05	2905	2905	2900	3775	2035	2905	2904.21	1.49	-229	2941	2922	2901	2882	2861	2932	2892	540	870	500	2140	5	1	107916306	3135	9.28	0.44	12	0.00	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.83	N	038500	500	539 억	1603180	N	N	635	N	N
42	20240423	160438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2905	15	2	0.52	87877635	30273	71.21	2885	2920	2880	3755	2025	2890	2902.84	1.48	2297	2923	2906	2878	2861	2833	2915	2870	540	865	500	2130	5	1	107916306	3135	9.28	0.44	12	0.03	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.82	N	038500	500	539 억	1600817	N	N	635	N	N
43	20240423	150448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	20	2	0.69	77699545	26772	62.97	2885	2920	2880	3755	2025	2890	2902.27	1.48	1612	2923	2906	2878	2861	2833	2915	2870	540	865	500	2130	5	1	107916306	3140	9.30	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.82	N	038500	500	539 억	1600817	N	N	34	N	N
44	20240423	140449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	20	2	0.69	61548660	21224	49.92	2885	2920	2880	3755	2025	2890	2899.96	1.48	739	2923	2906	2878	2861	2833	2915	2870	540	865	500	2130	5	1	107916306	3140	9.30	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.82	N	038500	500	539 억	1600817	N	N	34	N	N
45	20240423	130446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	20	2	0.69	58556305	20195	47.50	2885	2920	2880	3755	2025	2890	2899.54	1.48	792	2923	2906	2878	2861	2833	2915	2870	540	865	500	2130	5	1	107916306	3140	9.30	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.51	2815	20240419	3.37	3280	-11.28	20240213	2815	3.37	20240419	3855	-24.51	20230613	2815	3.37	20240419	0.82	N	038500	500	539 억	1600817	N	N	34	N	N
46	20240423	120447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2900	10	2	0.35	41661450	14381	33.83	2885	2920	2880	3755	2025	2890	2896.98	1.48	-388	2923	2906	2878	2861	2833	2915	2870	540	865	500	2130	5	1	107916306	3130	9.27	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.77	2815	20240419	3.02	3280	-11.59	20240213	2815	3.02	20240419	3855	-24.77	20230613	2815	3.02	20240419	0.82	N	038500	500	539 억	1600817	N	N	34	N	N
47	20240423	110446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2905	15	2	0.52	36938400	12753	30.00	2885	2920	2880	3755	2025	2890	2896.45	1.48	-125	2923	2906	2878	2861	2833	2915	2870	540	865	500	2130	5	1	107916306	3135	9.28	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.64	2815	20240419	3.20	3280	-11.43	20240213	2815	3.20	20240419	3855	-24.64	20230613	2815	3.20	20240419	0.82	N	038500	500	539 억	1600817	N	N	34	N	N
48	20240423	100447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2900	10	2	0.35	24315945	8410	19.78	2885	2900	2880	3755	2025	2890	2891.31	1.48	-109	2923	2906	2878	2861	2833	2915	2870	540	865	500	2130	5	1	107916306	3130	9.27	0.44	12	0.01	313.00	6541.00	3855	20230613	-24.77	2815	20240419	3.02	3280	-11.59	20240213	2815	3.02	20240419	3855	-24.77	20230613	2815	3.02	20240419	0.82	N	038500	500	539 억	1600817	N	N	34	N	N
49	20240423	090447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2885	-5	5	-0.17	1436730	498	1.17	2885	2885	2885	3755	2025	2890	2885.00	1.48	-105	2923	2906	2878	2861	2833	2915	2870	540	865	500	2130	5	1	107916306	3113	9.22	0.44	12	0.00	313.00	6541.00	3855	20230613	-25.16	2815	20240419	2.49	3280	-12.04	20240213	2815	2.49	20240419	3855	-25.16	20230613	2815	2.49	20240419	0.82	N	038500	500	539 억	1600817	N	N	34	N	N
50	20240422	160446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2890	20	2	0.70	121884785	42514	93.15	2870	2895	2850	3730	2010	2870	2866.91	1.49	-1968	2946	2907	2861	2822	2776	2885	2800	540	860	500	2120	5	1	107916306	3119	9.23	0.44	12	0.04	313.00	6541.00	3855	20230613	-25.03	2815	20240419	2.66	3280	-11.89	20240213	2815	2.66	20240419	3855	-25.03	20230613	2815	2.66	20240419	0.82	N	038500	500	539 억	1602896	N	N	34	N	N
51	20240422	150444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2880	10	2	0.35	115250130	40216	88.11	2870	2895	2850	3730	2010	2870	2865.78	1.49	-1139	2946	2907	2861	2822	2776	2885	2800	540	860	500	2120	5	1	107916306	3108	9.20	0.44	12	0.04	313.00	6541.00	3855	20230613	-25.29	2815	20240419	2.31	3280	-12.20	20240213	2815	2.31	20240419	3855	-25.29	20230613	2815	2.31	20240419	0.82	N	038500	500	539 억	1602896	N	N	251	N	N
52	20240422	140445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2870	0	3	0.00	107080605	37369	81.88	2870	2895	2850	3730	2010	2870	2865.49	1.49	-1831	2946	2907	2861	2822	2776	2885	2800	540	860	500	2120	5	1	107916306	3097	9.17	0.44	12	0.03	313.00	6541.00	3855	20230613	-25.55	2815	20240419	1.95	3280	-12.50	20240213	2815	1.95	20240419	3855	-25.55	20230613	2815	1.95	20240419	0.82	N	038500	500	539 억	1602896	N	N	251	N	N
53	20240422	130444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2890	20	2	0.70	92014620	32130	70.40	2870	2895	2850	3730	2010	2870	2863.82	1.49	-2047	2946	2907	2861	2822	2776	2885	2800	540	860	500	2120	5	1	107916306	3119	9.23	0.44	12	0.03	313.00	6541.00	3855	20230613	-25.03	2815	20240419	2.66	3280	-11.89	20240213	2815	2.66	20240419	3855	-25.03	20230613	2815	2.66	20240419	0.82	N	038500	500	539 억	1602896	N	N	251	N	N
54	20240422	120444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2860	-10	5	-0.35	85000695	29690	65.05	2870	2895	2850	3730	2010	2870	2862.94	1.49	-455	2946	2907	2861	2822	2776	2885	2800	540	860	500	2120	5	1	107916306	3086	9.14	0.44	12	0.03	313.00	6541.00	3855	20230613	-25.81	2815	20240419	1.60	3280	-12.80	20240213	2815	1.60	20240419	3855	-25.81	20230613	2815	1.60	20240419	0.82	N	038500	500	539 억	1602896	N	N	251	N	N
55	20240422	110444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2875	5	2	0.17	73429145	25644	56.19	2870	2895	2850	3730	2010	2870	2863.40	1.49	437	2946	2907	2861	2822	2776	2885	2800	540	860	500	2120	5	1	107916306	3103	9.19	0.44	12	0.02	313.00	6541.00	3855	20230613	-25.42	2815	20240419	2.13	3280	-12.35	20240213	2815	2.13	20240419	3855	-25.42	20230613	2815	2.13	20240419	0.82	N	038500	500	539 억	1602896	N	N	251	N	N
56	20240422	100445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2860	-10	5	-0.35	52453605	18329	40.16	2870	2895	2850	3730	2010	2870	2861.78	1.49	5334	2946	2907	2861	2822	2776	2885	2800	540	860	500	2120	5	1	107916306	3086	9.14	0.44	12	0.02	313.00	6541.00	3855	20230613	-25.81	2815	20240419	1.60	3280	-12.80	20240213	2815	1.60	20240419	3855	-25.81	20230613	2815	1.60	20240419	0.82	N	038500	500	539 억	1602896	N	N	251	N	N
57	20240422	090445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2895	25	2	0.87	1275515	443	0.97	2870	2895	2870	3730	2010	2870	2879.27	1.49	-296	2946	2907	2861	2822	2776	2885	2800	540	860	500	2120	5	1	107916306	3124	9.25	0.44	12	0.00	313.00	6541.00	3855	20230613	-24.90	2815	20240419	2.84	3280	-11.74	20240213	2815	2.84	20240419	3855	-24.90	20230613	2815	2.84	20240419	0.82	N	038500	500	539 억	1602896	N	N	251	N	N
58	20240419	160426	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2870	10	2	0.35	129568965	45512	94.08	2900	2900	2815	3715	2005	2860	2846.92	1.48	1699	2940	2900	2860	2820	2780	2920	2840	540	855	500	2110	5	1	107916306	3097	9.17	0.44	12	0.04	313.00	6541.00	3855	20230613	-25.55	2815	20240419	1.95	3280	-12.50	20240213	2815	1.95	20240419	3855	-25.55	20230613	2815	1.95	20240419	0.82	N	038500	500	539 억	1601370	N	N	251	N	N
59	20240419	150429	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2860	0	3	0.00	124363285	43693	90.32	2900	2900	2815	3715	2005	2860	2846.30	1.48	2359	2940	2900	2860	2820	2780	2920	2840	540	855	500	2110	5	1	107916306	3086	9.14	0.44	12	0.04	313.00	6541.00	3855	20230613	-25.81	2815	20240419	1.60	3280	-12.80	20240213	2815	1.60	20240419	3855	-25.81	20230613	2815	1.60	20240419	0.82	N	038500	500	539 억	1601370	N	N	94	N	N
60	20240419	140424	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2850	-10	5	-0.35	101987970	35888	74.19	2900	2900	2815	3715	2005	2860	2841.84	1.48	760	2940	2900	2860	2820	2780	2920	2840	540	855	500	2110	5	1	107916306	3076	9.11	0.44	12	0.03	313.00	6541.00	3855	20230613	-26.07	2815	20240419	1.24	3280	-13.11	20240213	2815	1.24	20240419	3855	-26.07	20230613	2815	1.24	20240419	0.82	N	038500	500	539 억	1601370	N	N	94	N	N
61	20240419	130427	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2835	-25	5	-0.87	89084380	31336	64.78	2900	2900	2815	3715	2005	2860	2842.88	1.48	-185	2940	2900	2860	2820	2780	2920	2840	540	855	500	2110	5	1	107916306	3059	9.06	0.43	12	0.03	313.00	6541.00	3855	20230613	-26.46	2815	20240419	0.71	3280	-13.57	20240213	2815	0.71	20240419	3855	-26.46	20230613	2815	0.71	20240419	0.82	N	038500	500	539 억	1601370	N	N	94	N	N
62	20240419	120425	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2835	-25	5	-0.87	76186000	26786	55.37	2900	2900	2815	3715	2005	2860	2844.25	1.48	-1353	2940	2900	2860	2820	2780	2920	2840	540	855	500	2110	5	1	107916306	3059	9.06	0.43	12	0.02	313.00	6541.00	3855	20230613	-26.46	2815	20240419	0.71	3280	-13.57	20240213	2815	0.71	20240419	3855	-26.46	20230613	2815	0.71	20240419	0.82	N	038500	500	539 억	1601370	N	N	94	N	N
63	20240419	110428	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2845	-15	5	-0.52	31989735	11172	23.09	2900	2900	2845	3715	2005	2860	2863.38	1.48	-2787	2940	2900	2860	2820	2780	2920	2840	540	855	500	2110	5	1	107916306	3070	9.09	0.43	12	0.01	313.00	6541.00	3855	20230613	-26.20	2820	20240417	0.89	3280	-13.26	20240213	2820	0.89	20240417	3855	-26.20	20230613	2820	0.89	20240417	0.82	N	038500	500	539 억	1601370	N	N	94	N	N
64	20240419	100427	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2860	0	3	0.00	8949035	3121	6.45	2900	2900	2855	3715	2005	2860	2867.36	1.48	-724	2940	2900	2860	2820	2780	2920	2840	540	855	500	2110	5	1	107916306	3086	9.14	0.44	12	0.00	313.00	6541.00	3855	20230613	-25.81	2820	20240417	1.42	3280	-12.80	20240213	2820	1.42	20240417	3855	-25.81	20230613	2820	1.42	20240417	0.82	N	038500	500	539 억	1601370	N	N	94	N	N
65	20240419	090424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2870	10	2	0.35	512120	177	0.37	2900	2900	2870	3715	2005	2860	2893.33	1.48	-47	2940	2900	2860	2820	2780	2920	2840	540	855	500	2110	5	1	107916306	3097	9.17	0.44	12	0.00	313.00	6541.00	3855	20230613	-25.55	2820	20240417	1.77	3280	-12.50	20240213	2820	1.77	20240417	3855	-25.55	20230613	2820	1.77	20240417	0.82	N	038500	500	539 억	1601370	N	N	94	N	N
66	20240418	160423	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2860	35	2	1.24	138629170	48375	147.00	2825	2900	2820	3670	1980	2825	2865.72	1.49	-4035	2868	2846	2833	2811	2798	2840	2805	540	845	500	2090	5	1	107916306	3086	9.14	0.44	12	0.04	313.00	6541.00	3855	20230613	-25.81	2820	20240418	1.42	3280	-12.80	20240213	2820	1.42	20240418	3855	-25.81	20230613	2820	1.42	20240418	0.83	N	038500	500	539 억	1605497	N	N	94	N	N
67	20240418	150425	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2870	45	2	1.59	120339155	41982	127.57	2825	2900	2820	3670	1980	2825	2866.45	1.49	-3291	2868	2846	2833	2811	2798	2840	2805	540	845	500	2090	5	1	107916306	3097	9.17	0.44	12	0.04	313.00	6541.00	3855	20230613	-25.55	2820	20240418	1.77	3280	-12.50	20240213	2820	1.77	20240418	3855	-25.55	20230613	2820	1.77	20240418	0.83	N	038500	500	539 억	1605497	N	N	73	N	N
68	20240418	140426	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2880	55	2	1.95	99196900	34620	105.20	2825	2900	2820	3670	1980	2825	2865.31	1.49	-1815	2868	2846	2833	2811	2798	2840	2805	540	845	500	2090	5	1	107916306	3108	9.20	0.44	12	0.03	313.00	6541.00	3855	20230613	-25.29	2820	20240418	2.13	3280	-12.20	20240213	2820	2.13	20240418	3855	-25.29	20230613	2820	2.13	20240418	0.83	N	038500	500	539 억	1605497	N	N	73	N	N
69	20240418	130425	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2885	60	2	2.12	89498220	31254	94.97	2825	2900	2820	3670	1980	2825	2863.58	1.49	-655	2868	2846	2833	2811	2798	2840	2805	540	845	500	2090	5	1	107916306	3113	9.22	0.44	12	0.03	313.00	6541.00	3855	20230613	-25.16	2820	20240418	2.30	3280	-12.04	20240213	2820	2.30	20240418	3855	-25.16	20230613	2820	2.30	20240418	0.83	N	038500	500	539 억	1605497	N	N	73	N	N
70	20240418	120424	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2895	70	2	2.48	68625445	24028	73.02	2825	2900	2820	3670	1980	2825	2856.06	1.49	98	2868	2846	2833	2811	2798	2840	2805	540	845	500	2090	5	1	107916306	3124	9.25	0.44	12	0.02	313.00	6541.00	3855	20230613	-24.90	2820	20240418	2.66	3280	-11.74	20240213	2820	2.66	20240418	3855	-24.90	20230613	2820	2.66	20240418	0.83	N	038500	500	539 억	1605497	N	N	73	N	N
71	20240418	110424	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2860	35	2	1.24	41328510	14559	44.24	2825	2870	2820	3670	1980	2825	2838.69	1.49	2327	2868	2846	2833	2811	2798	2840	2805	540	845	500	2090	5	1	107916306	3086	9.14	0.44	12	0.01	313.00	6541.00	3855	20230613	-25.81	2820	20240418	1.42	3280	-12.80	20240213	2820	1.42	20240418	3855	-25.81	20230613	2820	1.42	20240418	0.83	N	038500	500	539 억	1605497	N	N	73	N	N
72	20240418	100425	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2860	35	2	1.24	28232685	9977	30.32	2825	2860	2820	3670	1980	2825	2829.78	1.49	3832	2868	2846	2833	2811	2798	2840	2805	540	845	500	2090	5	1	107916306	3086	9.14	0.44	12	0.01	313.00	6541.00	3855	20230613	-25.81	2820	20240418	1.42	3280	-12.80	20240213	2820	1.42	20240418	3855	-25.81	20230613	2820	1.42	20240418	0.83	N	038500	500	539 억	1605497	N	N	73	N	N
73	20240418	090424	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2820	-5	5	-0.18	1205250	427	1.30	2825	2825	2820	3670	1980	2825	2822.60	1.49	-73	2868	2846	2833	2811	2798	2840	2805	540	845	500	2090	5	1	107916306	3043	9.01	0.43	12	0.00	313.00	6541.00	3855	20230613	-26.85	2820	20240418	0.00	3280	-14.02	20240213	2820	0.00	20240418	3855	-26.85	20230613	2820	0.00	20240418	0.83	N	038500	500	539 억	1605497	N	N	73	N	N
74	20240417	160419	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2825	-10	5	-0.35	93203055	32897	49.30	2835	2855	2820	3685	1985	2835	2833.18	1.49	-4562	2871	2852	2841	2822	2811	2847	2817	540	850	500	2090	5	1	107916306	3049	9.03	0.43	12	0.03	313.00	6541.00	3855	20230613	-26.72	2820	20240417	0.18	3280	-13.87	20240213	2820	0.18	20240417	3855	-26.72	20230613	2820	0.18	20240417	0.82	N	038500	500	539 억	1610265	N	N	73	N	N
75	20240417	150427	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2825	-10	5	-0.35	75665760	26693	40.00	2835	2855	2825	3685	1985	2835	2834.67	1.49	-4242	2871	2852	2841	2822	2811	2847	2817	540	850	500	2090	5	1	107916306	3049	9.03	0.43	12	0.02	313.00	6541.00	3855	20230613	-26.72	2825	20240417	0.00	3280	-13.87	20240213	2825	0.00	20240417	3855	-26.72	20230613	2825	0.00	20240417	0.82	N	038500	500	539 억	1610265	N	N	71	N	N
76	20240417	140424	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2840	5	2	0.18	59392685	20940	31.38	2835	2855	2825	3685	1985	2835	2836.33	1.49	-3959	2871	2852	2841	2822	2811	2847	2817	540	850	500	2090	5	1	107916306	3065	9.07	0.43	12	0.02	313.00	6541.00	3855	20230613	-26.33	2825	20240417	0.53	3280	-13.41	20240213	2825	0.53	20240417	3855	-26.33	20230613	2825	0.53	20240417	0.82	N	038500	500	539 억	1610265	N	N	71	N	N
77	20240417	130426	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2845	10	2	0.35	33074870	11656	17.47	2835	2855	2825	3685	1985	2835	2837.58	1.49	-3941	2871	2852	2841	2822	2811	2847	2817	540	850	500	2090	5	1	107916306	3070	9.09	0.43	12	0.01	313.00	6541.00	3855	20230613	-26.20	2825	20240417	0.71	3280	-13.26	20240213	2825	0.71	20240417	3855	-26.20	20230613	2825	0.71	20240417	0.82	N	038500	500	539 억	1610265	N	N	71	N	N
78	20240417	120426	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2840	5	2	0.18	30415550	10720	16.07	2835	2855	2825	3685	1985	2835	2837.27	1.49	-3600	2871	2852	2841	2822	2811	2847	2817	540	850	500	2090	5	1	107916306	3065	9.07	0.43	12	0.01	313.00	6541.00	3855	20230613	-26.33	2825	20240417	0.53	3280	-13.41	20240213	2825	0.53	20240417	3855	-26.33	20230613	2825	0.53	20240417	0.82	N	038500	500	539 억	1610265	N	N	71	N	N
79	20240417	110429	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2835	0	3	0.00	23239030	8189	12.27	2835	2855	2825	3685	1985	2835	2837.83	1.49	-3315	2871	2852	2841	2822	2811	2847	2817	540	850	500	2090	5	1	107916306	3059	9.06	0.43	12	0.01	313.00	6541.00	3855	20230613	-26.46	2825	20240417	0.35	3280	-13.57	20240213	2825	0.35	20240417	3855	-26.46	20230613	2825	0.35	20240417	0.82	N	038500	500	539 억	1610265	N	N	71	N	N
80	20240417	100423	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2850	15	2	0.53	13377570	4710	7.06	2835	2855	2825	3685	1985	2835	2840.25	1.49	-1539	2871	2852	2841	2822	2811	2847	2817	540	850	500	2090	5	1	107916306	3076	9.11	0.44	12	0.00	313.00	6541.00	3855	20230613	-26.07	2825	20240417	0.88	3280	-13.11	20240213	2825	0.88	20240417	3855	-26.07	20230613	2825	0.88	20240417	0.82	N	038500	500	539 억	1610265	N	N	71	N	N
81	20240417	090422	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	2835	0	3	0.00	895915	316	0.47	2835	2845	2835	3685	1985	2835	2835.17	1.49	-34	2871	2852	2841	2822	2811	2847	2817	540	850	500	2090	5	1	107916306	3059	9.06	0.43	12	0.00	313.00	6541.00	3855	20230613	-26.46	2830	20240416	0.18	3280	-13.57	20240213	2830	0.18	20240416	3855	-26.46	20230613	2830	0.18	20240416	0.82	N	038500	500	539 억	1610265	N	N	71	N	N
82	20240416	160426	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2835	-10	5	-0.35	188990770	66570	103.77	2845	2860	2830	3695	1995	2845	2838.98	1.49	3039	2895	2870	2855	2830	2815	2862	2822	540	850	500	2100	5	1	107916306	3059	9.06	0.43	12	0.06	313.00	6541.00	3855	20230613	-26.46	2830	20240416	0.18	3280	-13.57	20240213	2830	0.18	20240416	3855	-26.46	20230613	2830	0.18	20240416	0.83	N	038500	500	539 억	1607399	N	N	71	N	N
83	20240416	150423	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2840	-5	5	-0.18	179746885	63312	98.69	2845	2860	2830	3695	1995	2845	2839.07	1.49	1467	2895	2870	2855	2830	2815	2862	2822	540	850	500	2100	5	1	107916306	3065	9.07	0.43	12	0.06	313.00	6541.00	3855	20230613	-26.33	2830	20240416	0.35	3280	-13.41	20240213	2830	0.35	20240416	3855	-26.33	20230613	2830	0.35	20240416	0.83	N	038500	500	539 억	1607399	N	N	213	N	N
84	20240416	140422	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2835	-10	5	-0.35	161097295	56727	88.43	2845	2860	2830	3695	1995	2845	2839.87	1.49	1425	2895	2870	2855	2830	2815	2862	2822	540	850	500	2100	5	1	107916306	3059	9.06	0.43	12	0.05	313.00	6541.00	3855	20230613	-26.46	2830	20240416	0.18	3280	-13.57	20240213	2830	0.18	20240416	3855	-26.46	20230613	2830	0.18	20240416	0.83	N	038500	500	539 억	1607399	N	N	213	N	N
85	20240416	130424	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2845	0	3	0.00	147678105	51999	81.06	2845	2860	2830	3695	1995	2845	2840.02	1.49	1957	2895	2870	2855	2830	2815	2862	2822	540	850	500	2100	5	1	107916306	3070	9.09	0.43	12	0.05	313.00	6541.00	3855	20230613	-26.20	2830	20240416	0.53	3280	-13.26	20240213	2830	0.53	20240416	3855	-26.20	20230613	2830	0.53	20240416	0.83	N	038500	500	539 억	1607399	N	N	213	N	N
86	20240416	120426	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2840	-5	5	-0.18	142572475	50201	78.25	2845	2860	2830	3695	1995	2845	2840.03	1.49	2672	2895	2870	2855	2830	2815	2862	2822	540	850	500	2100	5	1	107916306	3065	9.07	0.43	12	0.05	313.00	6541.00	3855	20230613	-26.33	2830	20240416	0.35	3280	-13.41	20240213	2830	0.35	20240416	3855	-26.33	20230613	2830	0.35	20240416	0.83	N	038500	500	539 억	1607399	N	N	213	N	N
87	20240416	110424	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2850	5	2	0.18	115437205	40624	63.33	2845	2860	2830	3695	1995	2845	2841.60	1.49	3495	2895	2870	2855	2830	2815	2862	2822	540	850	500	2100	5	1	107916306	3076	9.11	0.44	12	0.04	313.00	6541.00	3855	20230613	-26.07	2830	20240416	0.71	3280	-13.11	20240213	2830	0.71	20240416	3855	-26.07	20230613	2830	0.71	20240416	0.83	N	038500	500	539 억	1607399	N	N	213	N	N
88	20240416	100418	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2850	5	2	0.18	54290310	19094	29.76	2845	2850	2840	3695	1995	2845	2843.32	1.49	-795	2895	2870	2855	2830	2815	2862	2822	540	850	500	2100	5	1	107916306	3076	9.11	0.44	12	0.02	313.00	6541.00	3855	20230613	-26.07	2840	20240416	0.35	3280	-13.11	20240213	2840	0.35	20240416	3855	-26.07	20230613	2840	0.35	20240416	0.83	N	038500	500	539 억	1607399	N	N	213	N	N
89	20240416	090419	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2840	-5	5	-0.18	5064165	1782	2.78	2845	2845	2840	3695	1995	2845	2841.84	1.49	-33	2895	2870	2855	2830	2815	2862	2822	540	850	500	2100	5	1	107916306	3065	9.07	0.43	12	0.00	313.00	6541.00	3855	20230613	-26.33	2840	20240416	0.00	3280	-13.41	20240213	2840	0.00	20240416	3855	-26.33	20230613	2840	0.00	20240416	0.83	N	038500	500	539 억	1607399	N	N	213	N	N
90	20240415	160417	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2845	-25	5	-0.87	183038380	64063	59.32	2870	2880	2840	3730	2010	2870	2857.16	1.49	-5444	2920	2895	2880	2855	2840	2887	2847	540	860	500	2120	5	1	107916306	3070	9.09	0.43	12	0.06	313.00	6541.00	3855	20230613	-26.20	2840	20240415	0.18	3280	-13.26	20240213	2840	0.18	20240415	3855	-26.20	20230613	2840	0.18	20240415	0.83	N	038500	500	539 억	1612780	N	N	213	N	N
91	20240415	150422	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2855	-15	5	-0.52	168480455	58968	54.60	2870	2880	2840	3730	2010	2870	2857.15	1.49	-4769	2920	2895	2880	2855	2840	2887	2847	540	860	500	2120	5	1	107916306	3081	9.12	0.44	12	0.05	313.00	6541.00	3855	20230613	-25.94	2840	20240415	0.53	3280	-12.96	20240213	2840	0.53	20240415	3855	-25.94	20230613	2840	0.53	20240415	0.83	N	038500	500	539 억	1612780	N	N	28	N	N
92	20240415	140416	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2855	-15	5	-0.52	146933220	51413	47.61	2870	2880	2840	3730	2010	2870	2857.90	1.49	-2606	2920	2895	2880	2855	2840	2887	2847	540	860	500	2120	5	1	107916306	3081	9.12	0.44	12	0.05	313.00	6541.00	3855	20230613	-25.94	2840	20240415	0.53	3280	-12.96	20240213	2840	0.53	20240415	3855	-25.94	20230613	2840	0.53	20240415	0.83	N	038500	500	539 억	1612780	N	N	28	N	N
93	20240415	130415	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2850	-20	5	-0.70	134020135	46888	43.42	2870	2880	2840	3730	2010	2870	2858.30	1.49	-1734	2920	2895	2880	2855	2840	2887	2847	540	860	500	2120	5	1	107916306	3076	9.11	0.44	12	0.04	313.00	6541.00	3855	20230613	-26.07	2840	20240415	0.35	3280	-13.11	20240213	2840	0.35	20240415	3855	-26.07	20230613	2840	0.35	20240415	0.83	N	038500	500	539 억	1612780	N	N	28	N	N
94	20240415	120420	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2860	-10	5	-0.35	105076405	36756	34.04	2870	2880	2840	3730	2010	2870	2858.76	1.49	-220	2920	2895	2880	2855	2840	2887	2847	540	860	500	2120	5	1	107916306	3086	9.14	0.44	12	0.03	313.00	6541.00	3855	20230613	-25.81	2840	20240415	0.70	3280	-12.80	20240213	2840	0.70	20240415	3855	-25.81	20230613	2840	0.70	20240415	0.83	N	038500	500	539 억	1612780	N	N	28	N	N
95	20240415	110419	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2860	-10	5	-0.35	98083750	34311	31.77	2870	2880	2840	3730	2010	2870	2858.67	1.49	-35	2920	2895	2880	2855	2840	2887	2847	540	860	500	2120	5	1	107916306	3086	9.14	0.44	12	0.03	313.00	6541.00	3855	20230613	-25.81	2840	20240415	0.70	3280	-12.80	20240213	2840	0.70	20240415	3855	-25.81	20230613	2840	0.70	20240415	0.83	N	038500	500	539 억	1612780	N	N	28	N	N
96	20240415	100419	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2870	0	3	0.00	83231805	29120	26.96	2870	2880	2840	3730	2010	2870	2858.24	1.49	738	2920	2895	2880	2855	2840	2887	2847	540	860	500	2120	5	1	107916306	3097	9.17	0.44	12	0.03	313.00	6541.00	3855	20230613	-25.55	2840	20240415	1.06	3280	-12.50	20240213	2840	1.06	20240415	3855	-25.55	20230613	2840	1.06	20240415	0.83	N	038500	500	539 억	1612780	N	N	28	N	N
97	20240415	090420	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	2880	10	2	0.35	6823135	2375	2.20	2870	2880	2870	3730	2010	2870	2872.90	1.49	-1222	2920	2895	2880	2855	2840	2887	2847	540	860	500	2120	5	1	107916306	3108	9.20	0.44	12	0.00	313.00	6541.00	3855	20230613	-25.29	2865	20240412	0.52	3280	-12.20	20240213	2865	0.52	20240412	3855	-25.29	20230613	2865	0.52	20240412	0.83	N	038500	500	539 억	1612780	N	N	28	N	N
98	20240412	160417	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2870	-35	5	-1.20	310552845	107933	109.18	2900	2905	2865	3775	2035	2905	2877.27	1.50	-9716	2958	2931	2913	2886	2868	2922	2877	540	870	500	2140	5	1	107916306	3097	9.17	0.44	12	0.10	313.00	6541.00	3855	20230613	-25.55	2865	20240412	0.17	3280	-12.50	20240213	2865	0.17	20240412	3855	-25.55	20230613	2865	0.17	20240412	0.84	N	038500	500	539 억	1622701	N	N	28	N	N
99	20240412	150417	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2870	-35	5	-1.20	300709570	104503	105.71	2900	2905	2865	3775	2035	2905	2877.52	1.50	-9175	2958	2931	2913	2886	2868	2922	2877	540	870	500	2140	5	1	107916306	3097	9.17	0.44	12	0.10	313.00	6541.00	3855	20230613	-25.55	2865	20240412	0.17	3280	-12.50	20240213	2865	0.17	20240412	3855	-25.55	20230613	2865	0.17	20240412	0.84	N	038500	500	539 억	1622701	N	N	58	N	N
100	20240412	140417	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2870	-35	5	-1.20	245799520	85349	86.33	2900	2905	2865	3775	2035	2905	2879.93	1.50	-7485	2958	2931	2913	2886	2868	2922	2877	540	870	500	2140	5	1	107916306	3097	9.17	0.44	12	0.08	313.00	6541.00	3855	20230613	-25.55	2865	20240412	0.17	3280	-12.50	20240213	2865	0.17	20240412	3855	-25.55	20230613	2865	0.17	20240412	0.84	N	038500	500	539 억	1622701	N	N	58	N	N
101	20240412	130415	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2865	-40	5	-1.38	235506285	81758	82.70	2900	2905	2865	3775	2035	2905	2880.53	1.50	-6312	2958	2931	2913	2886	2868	2922	2877	540	870	500	2140	5	1	107916306	3092	9.15	0.44	12	0.08	313.00	6541.00	3855	20230613	-25.68	2865	20240412	0.00	3280	-12.65	20240213	2865	0.00	20240412	3855	-25.68	20230613	2865	0.00	20240412	0.84	N	038500	500	539 억	1622701	N	N	58	N	N
102	20240412	120417	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2880	-25	5	-0.86	194235485	67386	68.16	2900	2905	2870	3775	2035	2905	2882.43	1.50	-5918	2958	2931	2913	2886	2868	2922	2877	540	870	500	2140	5	1	107916306	3108	9.20	0.44	12	0.06	313.00	6541.00	3855	20230613	-25.29	2870	20240412	0.35	3280	-12.20	20240213	2870	0.35	20240412	3855	-25.29	20230613	2870	0.35	20240412	0.84	N	038500	500	539 억	1622701	N	N	58	N	N
103	20240412	110414	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2875	-30	5	-1.03	172207605	59734	60.42	2900	2905	2870	3775	2035	2905	2882.91	1.50	-4539	2958	2931	2913	2886	2868	2922	2877	540	870	500	2140	5	1	107916306	3103	9.19	0.44	12	0.06	313.00	6541.00	3855	20230613	-25.42	2870	20240412	0.17	3280	-12.35	20240213	2870	0.17	20240412	3855	-25.42	20230613	2870	0.17	20240412	0.84	N	038500	500	539 억	1622701	N	N	58	N	N
104	20240412	100415	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2885	-20	5	-0.69	91295635	31616	31.98	2900	2905	2870	3775	2035	2905	2887.64	1.50	-6513	2958	2931	2913	2886	2868	2922	2877	540	870	500	2140	5	1	107916306	3113	9.22	0.44	12	0.03	313.00	6541.00	3855	20230613	-25.16	2870	20240412	0.52	3280	-12.04	20240213	2870	0.52	20240412	3855	-25.16	20230613	2870	0.52	20240412	0.84	N	038500	500	539 억	1622701	N	N	58	N	N
105	20240412	090415	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	2900	-5	5	-0.17	4660905	1607	1.63	2900	2905	2900	3775	2035	2905	2900.38	1.50	-79	2958	2931	2913	2886	2868	2922	2877	540	870	500	2140	5	1	107916306	3130	9.27	0.44	12	0.00	313.00	6541.00	3855	20230613	-24.77	2895	20240411	0.17	3280	-11.59	20240213	2895	0.17	20240411	3855	-24.77	20230613	2895	0.17	20240411	0.84	N	038500	500	539 억	1622701	N	N	58	N	N
106	20240411	160412	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2905	-5	5	-0.17	288237725	98854	80.88	2910	2940	2895	3780	2040	2910	2915.79	1.46	-4790	2956	2932	2916	2892	2876	2925	2885	540	870	500	2150	5	1	107916306	3135	9.28	0.44	12	0.09	313.00	6541.00	3855	20230613	-24.64	2895	20240411	0.35	3280	-11.43	20240213	2895	0.35	20240411	3855	-24.64	20230613	2895	0.35	20240411	0.84	N	038500	500	539 억	1577603	N	N	58	N	N
107	20240411	150418	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2905	-5	5	-0.17	281339470	96477	78.94	2910	2940	2895	3780	2040	2910	2916.13	1.46	-4341	2956	2932	2916	2892	2876	2925	2885	540	870	500	2150	5	1	107916306	3135	9.28	0.44	12	0.09	313.00	6541.00	3855	20230613	-24.64	2895	20240411	0.35	3280	-11.43	20240213	2895	0.35	20240411	3855	-24.64	20230613	2895	0.35	20240411	0.84	N	038500	500	539 억	1577603	N	N	250	N	N
108	20240411	140417	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2915	5	2	0.17	266474635	91361	74.75	2910	2940	2895	3780	2040	2910	2916.72	1.46	-4310	2956	2932	2916	2892	2876	2925	2885	540	870	500	2150	5	1	107916306	3146	9.31	0.45	12	0.08	313.00	6541.00	3855	20230613	-24.38	2895	20240411	0.69	3280	-11.13	20240213	2895	0.69	20240411	3855	-24.38	20230613	2895	0.69	20240411	0.84	N	038500	500	539 억	1577603	N	N	250	N	N
109	20240411	130409	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2910	0	3	0.00	203583535	69680	57.01	2910	2940	2900	3780	2040	2910	2921.69	1.46	-9810	2956	2932	2916	2892	2876	2925	2885	540	870	500	2150	5	1	107916306	3140	9.30	0.44	12	0.06	313.00	6541.00	3855	20230613	-24.51	2900	20240411	0.34	3280	-11.28	20240213	2900	0.34	20240411	3855	-24.51	20230613	2900	0.34	20240411	0.84	N	038500	500	539 억	1577603	N	N	250	N	N
110	20240411	120415	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2910	0	3	0.00	175026645	59873	48.99	2910	2940	2900	3780	2040	2910	2923.30	1.46	-9543	2956	2932	2916	2892	2876	2925	2885	540	870	500	2150	5	1	107916306	3140	9.30	0.44	12	0.06	313.00	6541.00	3855	20230613	-24.51	2900	20240411	0.34	3280	-11.28	20240213	2900	0.34	20240411	3855	-24.51	20230613	2900	0.34	20240411	0.84	N	038500	500	539 억	1577603	N	N	250	N	N
111	20240411	110411	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2920	10	2	0.34	162438180	55553	45.45	2910	2940	2900	3780	2040	2910	2924.02	1.46	-9426	2956	2932	2916	2892	2876	2925	2885	540	870	500	2150	5	1	107916306	3151	9.33	0.45	12	0.05	313.00	6541.00	3855	20230613	-24.25	2900	20240411	0.69	3280	-10.98	20240213	2900	0.69	20240411	3855	-24.25	20230613	2900	0.69	20240411	0.84	N	038500	500	539 억	1577603	N	N	250	N	N
112	20240411	100415	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2910	0	3	0.00	140473210	48008	39.28	2910	2940	2900	3780	2040	2910	2926.04	1.46	-5613	2956	2932	2916	2892	2876	2925	2885	540	870	500	2150	5	1	107916306	3140	9.30	0.44	12	0.04	313.00	6541.00	3855	20230613	-24.51	2900	20240411	0.34	3280	-11.28	20240213	2900	0.34	20240411	3855	-24.51	20230613	2900	0.34	20240411	0.84	N	038500	500	539 억	1577603	N	N	250	N	N
113	20240411	090413	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2920	10	2	0.34	4497520	1545	1.26	2910	2920	2900	3780	2040	2910	2911.02	1.46	-576	2956	2932	2916	2892	2876	2925	2885	540	870	500	2150	5	1	107916306	3151	9.33	0.45	12	0.00	313.00	6541.00	3855	20230613	-24.25	2900	20240411	0.69	3280	-10.98	20240213	2900	0.69	20240411	3855	-24.25	20230613	2900	0.69	20240411	0.84	N	038500	500	539 억	1577603	N	N	250	N	N
114	20240409	160407	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2910	-20	5	-0.68	354429070	121557	147.47	2940	2940	2900	3805	2055	2930	2915.75	1.48	-14205	2993	2961	2933	2901	2873	2947	2887	540	875	500	2160	5	1	107916306	3140	9.30	0.44	12	0.11	313.00	6541.00	3855	20230613	-24.51	2900	20240409	0.34	3280	-11.28	20240213	2900	0.34	20240409	3855	-24.51	20230613	2900	0.34	20240409	0.84	N	038500	500	539 억	1591825	N	N	250	N	N
115	20240409	150410	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2910	-20	5	-0.68	344090485	118003	143.16	2940	2940	2900	3805	2055	2930	2915.95	1.48	-13933	2993	2961	2933	2901	2873	2947	2887	540	875	500	2160	5	1	107916306	3140	9.30	0.44	12	0.11	313.00	6541.00	3855	20230613	-24.51	2900	20240409	0.34	3280	-11.28	20240213	2900	0.34	20240409	3855	-24.51	20230613	2900	0.34	20240409	0.84	N	038500	500	539 억	1591825	N	N	0	N	N
116	20240409	140413	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2910	-20	5	-0.68	310668325	106506	129.21	2940	2940	2900	3805	2055	2930	2916.91	1.48	-15357	2993	2961	2933	2901	2873	2947	2887	540	875	500	2160	5	1	107916306	3140	9.30	0.44	12	0.10	313.00	6541.00	3855	20230613	-24.51	2900	20240409	0.34	3280	-11.28	20240213	2900	0.34	20240409	3855	-24.51	20230613	2900	0.34	20240409	0.84	N	038500	500	539 억	1591825	N	N	0	N	N
117	20240409	130408	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2910	-20	5	-0.68	262448080	89909	109.08	2940	2940	2905	3805	2055	2930	2919.04	1.48	-16591	2993	2961	2933	2901	2873	2947	2887	540	875	500	2160	5	1	107916306	3140	9.30	0.44	12	0.08	313.00	6541.00	3855	20230613	-24.51	2905	20240409	0.17	3280	-11.28	20240213	2905	0.17	20240409	3855	-24.51	20230613	2905	0.17	20240409	0.84	N	038500	500	539 억	1591825	N	N	0	N	N
118	20240409	120411	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	2915	-15	5	-0.51	209765640	71832	87.15	2940	2940	2910	3805	2055	2930	2920.23	1.48	-18037	2993	2961	2933	2901	2873	2947	2887	540	875	500	2160	5	1	107916306	3146	9.31	0.45	12	0.07	313.00	6541.00	3855	20230613	-24.38	2905	20240408	0.34	3280	-11.13	20240213	2905	0.34	20240408	3855	-24.38	20230613	2905	0.34	20240408	0.84	N	038500	500	539 억	1591825	N	N	0	N	N
119	20240409	110409	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	2920	-10	5	-0.34	167887015	57472	69.72	2940	2940	2910	3805	2055	2930	2921.20	1.48	-17768	2993	2961	2933	2901	2873	2947	2887	540	875	500	2160	5	1	107916306	3151	9.33	0.45	12	0.05	313.00	6541.00	3855	20230613	-24.25	2905	20240408	0.52	3280	-10.98	20240213	2905	0.52	20240408	3855	-24.25	20230613	2905	0.52	20240408	0.84	N	038500	500	539 억	1591825	N	N	0	N	N
120	20240409	100407	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	2920	-10	5	-0.34	56462685	19314	23.43	2940	2940	2915	3805	2055	2930	2923.41	1.48	-1350	2993	2961	2933	2901	2873	2947	2887	540	875	500	2160	5	1	107916306	3151	9.33	0.45	12	0.02	313.00	6541.00	3855	20230613	-24.25	2905	20240408	0.52	3280	-10.98	20240213	2905	0.52	20240408	3855	-24.25	20230613	2905	0.52	20240408	0.84	N	038500	500	539 억	1591825	N	N	0	N	N
121	20240409	090414	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	2930	0	3	0.00	1052880	359	0.44	2940	2940	2930	3805	2055	2930	2932.81	1.48	-159	2993	2961	2933	2901	2873	2947	2887	540	875	500	2160	5	1	107916306	3162	9.36	0.45	12	0.00	313.00	6541.00	3855	20230613	-23.99	2905	20240408	0.86	3280	-10.67	20240213	2905	0.86	20240408	3855	-23.99	20230613	2905	0.86	20240408	0.84	N	038500	500	539 억	1591825	N	N	0	N	N
122	20240408	160404	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2930	-30	5	-1.01	240774020	82380	191.13	2960	2965	2905	3845	2075	2960	2922.72	1.49	-11692	2990	2975	2960	2945	2930	2967	2937	540	885	500	2190	5	1	107916306	3162	9.36	0.45	12	0.08	313.00	6541.00	3855	20230613	-23.99	2905	20240408	0.86	3280	-10.67	20240213	2905	0.86	20240408	3855	-23.99	20230613	2905	0.86	20240408	0.84	N	038500	500	539 억	1603491	N	N	3	N	N
123	20240408	150409	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2925	-35	5	-1.18	235902580	80715	187.27	2960	2965	2905	3845	2075	2960	2922.66	1.49	-10613	2990	2975	2960	2945	2930	2967	2937	540	885	500	2190	5	1	107916306	3157	9.35	0.45	12	0.07	313.00	6541.00	3855	20230613	-24.12	2905	20240408	0.69	3280	-10.82	20240213	2905	0.69	20240408	3855	-24.12	20230613	2905	0.69	20240408	0.84	N	038500	500	539 억	1603491	N	N	3	N	N
124	20240408	140411	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2920	-40	5	-1.35	211157075	72233	167.59	2960	2965	2905	3845	2075	2960	2923.28	1.49	-8998	2990	2975	2960	2945	2930	2967	2937	540	885	500	2190	5	1	107916306	3151	9.33	0.45	12	0.07	313.00	6541.00	3855	20230613	-24.25	2905	20240408	0.52	3280	-10.98	20240213	2905	0.52	20240408	3855	-24.25	20230613	2905	0.52	20240408	0.84	N	038500	500	539 억	1603491	N	N	3	N	N
125	20240408	130408	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2920	-40	5	-1.35	184443045	63089	146.37	2960	2965	2905	3845	2075	2960	2923.54	1.49	-6435	2990	2975	2960	2945	2930	2967	2937	540	885	500	2190	5	1	107916306	3151	9.33	0.45	12	0.06	313.00	6541.00	3855	20230613	-24.25	2905	20240408	0.52	3280	-10.98	20240213	2905	0.52	20240408	3855	-24.25	20230613	2905	0.52	20240408	0.84	N	038500	500	539 억	1603491	N	N	3	N	N
126	20240408	120410	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2925	-35	5	-1.18	172464570	58988	136.86	2960	2965	2905	3845	2075	2960	2923.72	1.49	-6230	2990	2975	2960	2945	2930	2967	2937	540	885	500	2190	5	1	107916306	3157	9.35	0.45	12	0.05	313.00	6541.00	3855	20230613	-24.12	2905	20240408	0.69	3280	-10.82	20240213	2905	0.69	20240408	3855	-24.12	20230613	2905	0.69	20240408	0.84	N	038500	500	539 억	1603491	N	N	3	N	N
127	20240408	110410	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2925	-35	5	-1.18	161043320	55078	127.79	2960	2965	2905	3845	2075	2960	2923.91	1.49	-5616	2990	2975	2960	2945	2930	2967	2937	540	885	500	2190	5	1	107916306	3157	9.35	0.45	12	0.05	313.00	6541.00	3855	20230613	-24.12	2905	20240408	0.69	3280	-10.82	20240213	2905	0.69	20240408	3855	-24.12	20230613	2905	0.69	20240408	0.84	N	038500	500	539 억	1603491	N	N	3	N	N
128	20240408	100406	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2925	-35	5	-1.18	100131250	34175	79.29	2960	2965	2915	3845	2075	2960	2929.96	1.49	-6528	2990	2975	2960	2945	2930	2967	2937	540	885	500	2190	5	1	107916306	3157	9.35	0.45	12	0.03	313.00	6541.00	3855	20230613	-24.12	2915	20240408	0.34	3280	-10.82	20240213	2915	0.34	20240408	3855	-24.12	20230613	2915	0.34	20240408	0.84	N	038500	500	539 억	1603491	N	N	3	N	N
129	20240408	090410	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	2955	-5	5	-0.17	3093620	1045	2.42	2960	2965	2950	3845	2075	2960	2960.40	1.49	-727	2990	2975	2960	2945	2930	2967	2937	540	885	500	2190	5	1	107916306	3189	9.44	0.45	12	0.00	313.00	6541.00	3855	20230613	-23.35	2930	20240123	0.85	3280	-9.91	20240213	2930	0.85	20240123	3855	-23.35	20230613	2930	0.85	20240123	0.84	N	038500	500	539 억	1603491	N	N	3	N	N
130	20240405	160410	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2960	-10	5	-0.34	126063325	42677	54.56	2975	2975	2945	3860	2080	2970	2953.89	1.49	-5576	3010	2990	2970	2950	2930	2980	2940	540	890	500	2190	5	1	107916306	3194	9.46	0.45	12	0.04	313.00	6541.00	3855	20230613	-23.22	2930	20240123	1.02	3280	-9.76	20240213	2930	1.02	20240123	3855	-23.22	20230613	2930	1.02	20240123	0.84	N	038500	500	539 억	1609160	N	N	3	N	N
131	20240405	150407	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2955	-15	5	-0.51	117051070	39623	50.65	2975	2975	2945	3860	2080	2970	2954.12	1.49	-5072	3010	2990	2970	2950	2930	2980	2940	540	890	500	2190	5	1	107916306	3189	9.44	0.45	12	0.04	313.00	6541.00	3855	20230613	-23.35	2930	20240123	0.85	3280	-9.91	20240213	2930	0.85	20240123	3855	-23.35	20230613	2930	0.85	20240123	0.84	N	038500	500	539 억	1609160	N	N	29	N	N
132	20240405	140406	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2955	-15	5	-0.51	104518435	35379	45.23	2975	2975	2945	3860	2080	2970	2954.25	1.49	-4555	3010	2990	2970	2950	2930	2980	2940	540	890	500	2190	5	1	107916306	3189	9.44	0.45	12	0.03	313.00	6541.00	3855	20230613	-23.35	2930	20240123	0.85	3280	-9.91	20240213	2930	0.85	20240123	3855	-23.35	20230613	2930	0.85	20240123	0.84	N	038500	500	539 억	1609160	N	N	29	N	N
133	20240405	130405	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2950	-20	5	-0.67	97649320	33053	42.25	2975	2975	2945	3860	2080	2970	2954.33	1.49	-3461	3010	2990	2970	2950	2930	2980	2940	540	890	500	2190	5	1	107916306	3184	9.42	0.45	12	0.03	313.00	6541.00	3855	20230613	-23.48	2930	20240123	0.68	3280	-10.06	20240213	2930	0.68	20240123	3855	-23.48	20230613	2930	0.68	20240123	0.84	N	038500	500	539 억	1609160	N	N	29	N	N
134	20240405	120406	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2955	-15	5	-0.51	78652230	26613	34.02	2975	2975	2945	3860	2080	2970	2955.41	1.49	-3118	3010	2990	2970	2950	2930	2980	2940	540	890	500	2190	5	1	107916306	3189	9.44	0.45	12	0.02	313.00	6541.00	3855	20230613	-23.35	2930	20240123	0.85	3280	-9.91	20240213	2930	0.85	20240123	3855	-23.35	20230613	2930	0.85	20240123	0.84	N	038500	500	539 억	1609160	N	N	29	N	N
135	20240405	110408	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2945	-25	5	-0.84	68213365	23078	29.50	2975	2975	2945	3860	2080	2970	2955.77	1.49	-2512	3010	2990	2970	2950	2930	2980	2940	540	890	500	2190	5	1	107916306	3178	9.41	0.45	12	0.02	313.00	6541.00	3855	20230613	-23.61	2930	20240123	0.51	3280	-10.21	20240213	2930	0.51	20240123	3855	-23.61	20230613	2930	0.51	20240123	0.84	N	038500	500	539 억	1609160	N	N	29	N	N
136	20240405	100339	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2960	-10	5	-0.34	22225090	7522	9.62	2975	2975	2950	3860	2080	2970	2954.68	1.49	-1535	3010	2990	2970	2950	2930	2980	2940	540	890	500	2190	5	1	107916306	3194	9.46	0.45	12	0.01	313.00	6541.00	3855	20230613	-23.22	2930	20240123	1.02	3280	-9.76	20240213	2930	1.02	20240123	3855	-23.22	20230613	2930	1.02	20240123	0.84	N	038500	500	539 억	1609160	N	N	29	N	N
137	20240405	090404	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2950	-20	5	-0.67	5637210	1906	2.44	2975	2975	2950	3860	2080	2970	2957.61	1.49	-566	3010	2990	2970	2950	2930	2980	2940	540	890	500	2190	5	1	107916306	3184	9.42	0.45	12	0.00	313.00	6541.00	3855	20230613	-23.48	2930	20240123	0.68	3280	-10.06	20240213	2930	0.68	20240123	3855	-23.48	20230613	2930	0.68	20240123	0.84	N	038500	500	539 억	1609160	N	N	29	N	N
138	20240404	160403	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2970	0	3	0.00	230950975	77993	179.76	2990	2990	2950	3860	2080	2970	2961.18	1.51	-23180	2993	2981	2973	2961	2953	2977	2957	540	890	500	2190	5	1	107916306	3205	9.49	0.45	12	0.07	313.00	6541.00	3855	20230613	-22.96	2930	20240123	1.37	3280	-9.45	20240213	2930	1.37	20240123	3855	-22.96	20230613	2930	1.37	20240123	0.84	N	038500	500	539 억	1632573	N	N	29	N	N
139	20240404	150402	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2960	-10	5	-0.34	219011935	73956	170.45	2990	2990	2950	3860	2080	2970	2961.38	1.51	-20725	2993	2981	2973	2961	2953	2977	2957	540	890	500	2190	5	1	107916306	3194	9.46	0.45	12	0.07	313.00	6541.00	3855	20230613	-23.22	2930	20240123	1.02	3280	-9.76	20240213	2930	1.02	20240123	3855	-23.22	20230613	2930	1.02	20240123	0.84	N	038500	500	539 억	1632573	N	N	306	N	N
140	20240404	140403	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2960	-10	5	-0.34	180215540	60834	140.21	2990	2990	2950	3860	2080	2970	2962.41	1.51	-14366	2993	2981	2973	2961	2953	2977	2957	540	890	500	2190	5	1	107916306	3194	9.46	0.45	12	0.06	313.00	6541.00	3855	20230613	-23.22	2930	20240123	1.02	3280	-9.76	20240213	2930	1.02	20240123	3855	-23.22	20230613	2930	1.02	20240123	0.84	N	038500	500	539 억	1632573	N	N	306	N	N
141	20240404	130400	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2960	-10	5	-0.34	148791710	50196	115.69	2990	2990	2950	3860	2080	2970	2964.21	1.51	-10033	2993	2981	2973	2961	2953	2977	2957	540	890	500	2190	5	1	107916306	3194	9.46	0.45	12	0.05	313.00	6541.00	3855	20230613	-23.22	2930	20240123	1.02	3280	-9.76	20240213	2930	1.02	20240123	3855	-23.22	20230613	2930	1.02	20240123	0.84	N	038500	500	539 억	1632573	N	N	306	N	N
142	20240404	120401	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2965	-5	5	-0.17	90130225	30370	70.00	2990	2990	2955	3860	2080	2970	2967.74	1.51	-3144	2993	2981	2973	2961	2953	2977	2957	540	890	500	2190	5	1	107916306	3200	9.47	0.45	12	0.03	313.00	6541.00	3855	20230613	-23.09	2930	20240123	1.19	3280	-9.60	20240213	2930	1.19	20240123	3855	-23.09	20230613	2930	1.19	20240123	0.84	N	038500	500	539 억	1632573	N	N	306	N	N
143	20240404	110401	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2965	-5	5	-0.17	85483545	28803	66.38	2990	2990	2955	3860	2080	2970	2967.87	1.51	-2210	2993	2981	2973	2961	2953	2977	2957	540	890	500	2190	5	1	107916306	3200	9.47	0.45	12	0.03	313.00	6541.00	3855	20230613	-23.09	2930	20240123	1.19	3280	-9.60	20240213	2930	1.19	20240123	3855	-23.09	20230613	2930	1.19	20240123	0.84	N	038500	500	539 억	1632573	N	N	306	N	N
144	20240404	100401	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2975	5	2	0.17	57934475	19522	44.99	2990	2990	2955	3860	2080	2970	2967.65	1.51	-1739	2993	2981	2973	2961	2953	2977	2957	540	890	500	2190	5	1	107916306	3211	9.50	0.45	12	0.02	313.00	6541.00	3855	20230613	-22.83	2930	20240123	1.54	3280	-9.30	20240213	2930	1.54	20240123	3855	-22.83	20230613	2930	1.54	20240123	0.84	N	038500	500	539 억	1632573	N	N	306	N	N
145	20240404	090402	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2975	5	2	0.17	5081125	1708	3.94	2990	2990	2965	3860	2080	2970	2974.90	1.51	323	2993	2981	2973	2961	2953	2977	2957	540	890	500	2190	5	1	107916306	3211	9.50	0.45	12	0.00	313.00	6541.00	3855	20230613	-22.83	2930	20240123	1.54	3280	-9.30	20240213	2930	1.54	20240123	3855	-22.83	20230613	2930	1.54	20240123	0.84	N	038500	500	539 억	1632573	N	N	306	N	N
146	20240403	160402	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2970	-10	5	-0.34	128369990	43211	53.42	2980	2985	2965	3870	2090	2980	2970.77	1.52	-4141	3006	2992	2986	2972	2966	2990	2970	540	890	500	2200	5	1	107916306	3205	9.49	0.45	12	0.04	313.00	6541.00	3855	20230613	-22.96	2930	20240123	1.37	3280	-9.45	20240213	2930	1.37	20240123	3855	-22.96	20230613	2930	1.37	20240123	0.84	N	038500	500	539 억	1636747	N	N	306	N	N
147	20240403	150359	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2975	-5	5	-0.17	120208720	40464	50.02	2980	2985	2965	3870	2090	2980	2970.76	1.52	-3329	3006	2992	2986	2972	2966	2990	2970	540	890	500	2200	5	1	107916306	3211	9.50	0.45	12	0.04	313.00	6541.00	3855	20230613	-22.83	2930	20240123	1.54	3280	-9.30	20240213	2930	1.54	20240123	3855	-22.83	20230613	2930	1.54	20240123	0.84	N	038500	500	539 억	1636747	N	N	85	N	N
148	20240403	140358	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2970	-10	5	-0.34	101632505	34210	42.29	2980	2985	2965	3870	2090	2980	2970.84	1.52	-3021	3006	2992	2986	2972	2966	2990	2970	540	890	500	2200	5	1	107916306	3205	9.49	0.45	12	0.03	313.00	6541.00	3855	20230613	-22.96	2930	20240123	1.37	3280	-9.45	20240213	2930	1.37	20240123	3855	-22.96	20230613	2930	1.37	20240123	0.84	N	038500	500	539 억	1636747	N	N	85	N	N
149	20240403	130358	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2970	-10	5	-0.34	99497130	33492	41.40	2980	2985	2965	3870	2090	2980	2970.77	1.52	-2415	3006	2992	2986	2972	2966	2990	2970	540	890	500	2200	5	1	107916306	3205	9.49	0.45	12	0.03	313.00	6541.00	3855	20230613	-22.96	2930	20240123	1.37	3280	-9.45	20240213	2930	1.37	20240123	3855	-22.96	20230613	2930	1.37	20240123	0.84	N	038500	500	539 억	1636747	N	N	85	N	N
150	20240403	120359	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2970	-10	5	-0.34	86260060	29036	35.90	2980	2985	2965	3870	2090	2980	2970.80	1.52	-2201	3006	2992	2986	2972	2966	2990	2970	540	890	500	2200	5	1	107916306	3205	9.49	0.45	12	0.03	313.00	6541.00	3855	20230613	-22.96	2930	20240123	1.37	3280	-9.45	20240213	2930	1.37	20240123	3855	-22.96	20230613	2930	1.37	20240123	0.84	N	038500	500	539 억	1636747	N	N	85	N	N
151	20240403	110359	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2970	-10	5	-0.34	83916855	28248	34.92	2980	2980	2965	3870	2090	2980	2970.72	1.52	-1897	3006	2992	2986	2972	2966	2990	2970	540	890	500	2200	5	1	107916306	3205	9.49	0.45	12	0.03	313.00	6541.00	3855	20230613	-22.96	2930	20240123	1.37	3280	-9.45	20240213	2930	1.37	20240123	3855	-22.96	20230613	2930	1.37	20240123	0.84	N	038500	500	539 억	1636747	N	N	85	N	N
152	20240403	100400	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2980	0	3	0.00	54105860	18221	22.53	2980	2980	2965	3870	2090	2980	2969.42	1.52	-458	3006	2992	2986	2972	2966	2990	2970	540	890	500	2200	5	1	107916306	3216	9.52	0.46	12	0.02	313.00	6541.00	3855	20230613	-22.70	2930	20240123	1.71	3280	-9.15	20240213	2930	1.71	20240123	3855	-22.70	20230613	2930	1.71	20240123	0.84	N	038500	500	539 억	1636747	N	N	85	N	N
153	20240403	090400	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2975	-5	5	-0.17	7656520	2573	3.18	2980	2980	2970	3870	2090	2980	2975.72	1.52	-216	3006	2992	2986	2972	2966	2990	2970	540	890	500	2200	5	1	107916306	3211	9.50	0.45	12	0.00	313.00	6541.00	3855	20230613	-22.83	2930	20240123	1.54	3280	-9.30	20240213	2930	1.54	20240123	3855	-22.83	20230613	2930	1.54	20240123	0.84	N	038500	500	539 억	1636747	N	N	85	N	N
154	20240402	160351	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2980	-20	5	-0.67	241272660	80758	121.32	3000	3000	2980	3900	2100	3000	2987.60	1.52	-14894	3033	3016	2988	2971	2943	3025	2980	540	900	500	2220	5	1	107916306	3216	9.52	0.46	12	0.07	313.00	6541.00	3855	20230613	-22.70	2930	20240123	1.71	3280	-9.15	20240213	2930	1.71	20240123	3855	-22.70	20230613	2930	1.71	20240123	0.84	N	038500	500	539 억	1643624	N	N	85	N	N
155	20240402	150358	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2980	-20	5	-0.67	237286810	79421	119.31	3000	3000	2980	3900	2100	3000	2987.71	1.52	-14018	3033	3016	2988	2971	2943	3025	2980	540	900	500	2220	5	1	107916306	3216	9.52	0.46	12	0.07	313.00	6541.00	3855	20230613	-22.70	2930	20240123	1.71	3280	-9.15	20240213	2930	1.71	20240123	3855	-22.70	20230613	2930	1.71	20240123	0.84	N	038500	500	539 억	1643624	N	N	31	N	N
156	20240402	140359	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2980	-20	5	-0.67	214884915	71909	108.03	3000	3000	2980	3900	2100	3000	2988.29	1.52	-11828	3033	3016	2988	2971	2943	3025	2980	540	900	500	2220	5	1	107916306	3216	9.52	0.46	12	0.07	313.00	6541.00	3855	20230613	-22.70	2930	20240123	1.71	3280	-9.15	20240213	2930	1.71	20240123	3855	-22.70	20230613	2930	1.71	20240123	0.84	N	038500	500	539 억	1643624	N	N	31	N	N
157	20240402	130353	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2990	-10	5	-0.33	155857865	52165	78.37	3000	3000	2980	3900	2100	3000	2987.79	1.52	-10333	3033	3016	2988	2971	2943	3025	2980	540	900	500	2220	5	1	107916306	3227	9.55	0.46	12	0.05	313.00	6541.00	3855	20230613	-22.44	2930	20240123	2.05	3280	-8.84	20240213	2930	2.05	20240123	3855	-22.44	20230613	2930	2.05	20240123	0.84	N	038500	500	539 억	1643624	N	N	31	N	N
158	20240402	120353	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2990	-10	5	-0.33	113394245	37969	57.04	3000	3000	2980	3900	2100	3000	2986.50	1.52	-8339	3033	3016	2988	2971	2943	3025	2980	540	900	500	2220	5	1	107916306	3227	9.55	0.46	12	0.04	313.00	6541.00	3855	20230613	-22.44	2930	20240123	2.05	3280	-8.84	20240213	2930	2.05	20240123	3855	-22.44	20230613	2930	2.05	20240123	0.84	N	038500	500	539 억	1643624	N	N	31	N	N
159	20240402	110355	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2990	-10	5	-0.33	87242820	29207	43.88	3000	3000	2980	3900	2100	3000	2987.05	1.52	-4989	3033	3016	2988	2971	2943	3025	2980	540	900	500	2220	5	1	107916306	3227	9.55	0.46	12	0.03	313.00	6541.00	3855	20230613	-22.44	2930	20240123	2.05	3280	-8.84	20240213	2930	2.05	20240123	3855	-22.44	20230613	2930	2.05	20240123	0.84	N	038500	500	539 억	1643624	N	N	31	N	N
160	20240402	100355	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2990	-10	5	-0.33	38203220	12790	19.21	3000	3000	2985	3900	2100	3000	2986.96	1.52	101	3033	3016	2988	2971	2943	3025	2980	540	900	500	2220	5	1	107916306	3227	9.55	0.46	12	0.01	313.00	6541.00	3855	20230613	-22.44	2930	20240123	2.05	3280	-8.84	20240213	2930	2.05	20240123	3855	-22.44	20230613	2930	2.05	20240123	0.84	N	038500	500	539 억	1643624	N	N	31	N	N
161	20240402	090354	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	0	3	0.00	3639310	1218	1.83	3000	3000	2985	3900	2100	3000	2987.93	1.52	309	3033	3016	2988	2971	2943	3025	2980	540	900	500	2220	5	1	107916306	3237	9.58	0.46	12	0.00	313.00	6541.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.84	N	038500	500	539 억	1643624	N	N	31	N	N
162	20240401	160352	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	15	2	0.50	197566825	66181	72.72	2985	3005	2960	3880	2090	2985	2985.25	1.53	-10200	3028	3006	2993	2971	2958	3000	2965	540	895	500	2200	5	1	107916306	3237	9.58	0.46	12	0.06	313.00	6541.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.84	N	038500	500	539 억	1645902	N	N	31	N	N
163	20240401	150353	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	15	2	0.50	193470325	64816	71.22	2985	3005	2960	3880	2090	2985	2984.92	1.53	-9444	3028	3006	2993	2971	2958	3000	2965	540	895	500	2200	5	1	107916306	3237	9.58	0.46	12	0.06	313.00	6541.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.84	N	038500	500	539 억	1645902	N	N	9	N	N
164	20240401	140352	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	15	2	0.50	169572405	56849	62.47	2985	3005	2960	3880	2090	2985	2982.86	1.53	-8679	3028	3006	2993	2971	2958	3000	2965	540	895	500	2200	5	1	107916306	3237	9.58	0.46	12	0.05	313.00	6541.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.84	N	038500	500	539 억	1645902	N	N	9	N	N
165	20240401	130352	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	15	2	0.50	161517260	54165	59.52	2985	3005	2960	3880	2090	2985	2981.95	1.53	-7214	3028	3006	2993	2971	2958	3000	2965	540	895	500	2200	5	1	107916306	3237	9.58	0.46	12	0.05	313.00	6541.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.84	N	038500	500	539 억	1645902	N	N	9	N	N
166	20240401	120355	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2995	10	2	0.34	149336540	50105	55.06	2985	3000	2960	3880	2090	2985	2980.47	1.53	-5653	3028	3006	2993	2971	2958	3000	2965	540	895	500	2200	5	1	107916306	3232	9.57	0.46	12	0.05	313.00	6541.00	3855	20230613	-22.31	2930	20240123	2.22	3280	-8.69	20240213	2930	2.22	20240123	3855	-22.31	20230613	2930	2.22	20240123	0.84	N	038500	500	539 억	1645902	N	N	9	N	N
167	20240401	110353	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2985	0	3	0.00	52731580	17677	19.42	2985	2995	2965	3880	2090	2985	2983.06	1.53	-3519	3028	3006	2993	2971	2958	3000	2965	540	895	500	2200	5	1	107916306	3221	9.54	0.46	12	0.02	313.00	6541.00	3855	20230613	-22.57	2930	20240123	1.88	3280	-8.99	20240213	2930	1.88	20240123	3855	-22.57	20230613	2930	1.88	20240123	0.84	N	038500	500	539 억	1645902	N	N	9	N	N
168	20240401	100351	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2985	0	3	0.00	38962225	13068	14.36	2985	2995	2965	3880	2090	2985	2981.50	1.53	-1468	3028	3006	2993	2971	2958	3000	2965	540	895	500	2200	5	1	107916306	3221	9.54	0.46	12	0.01	313.00	6541.00	3855	20230613	-22.57	2930	20240123	1.88	3280	-8.99	20240213	2930	1.88	20240123	3855	-22.57	20230613	2930	1.88	20240123	0.84	N	038500	500	539 억	1645902	N	N	9	N	N
169	20240401	090351	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2990	5	2	0.17	1361550	456	0.50	2985	2990	2985	3880	2090	2985	2985.86	1.53	-156	3028	3006	2993	2971	2958	3000	2965	540	895	500	2200	5	1	107916306	3227	9.55	0.46	12	0.00	313.00	6541.00	3855	20230613	-22.44	2930	20240123	2.05	3280	-8.84	20240213	2930	2.05	20240123	3855	-22.44	20230613	2930	2.05	20240123	0.84	N	038500	500	539 억	1645902	N	N	9	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History