KissMeData/060900/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160606	57	100.00	KOSDAQ	N	N	N	N	N	1326	16	2	1.22	89603171	68424	132.36	1313	1329	1295	1703	917	1310	1309.51	0.49	-7725	1362	1335	1310	1283	1258	1349	1297	253	393	1000	780	1	1	25258229	335	-4.48	0.62	12	0.27	-296.00	2150.00	7960	20230613	-83.34	1262	20240226	5.07	2440	-45.66	20240228	1262	5.07	20240226	7960	-83.34	20230613	440	201.36	20230502	0.45	N	060900	1000	252 억	122683	N	N	N	N
3	20240430	150616	57	100.00	KOSDAQ	N	N	N	N	N	1326	16	2	1.22	81817466	62550	120.99	1313	1329	1295	1703	917	1310	1308.03	0.49	-6720	1362	1335	1310	1283	1258	1349	1297	253	393	1000	780	1	1	25258229	335	-4.48	0.62	12	0.25	-296.00	2150.00	7960	20230613	-83.34	1262	20240226	5.07	2440	-45.66	20240228	1262	5.07	20240226	7960	-83.34	20230613	440	201.36	20230502	0.45	N	060900	1000	252 억	122683	N	N	N	N
4	20240430	140617	57	100.00	KOSDAQ	N	N	N	N	N	1311	1	2	0.08	63627928	48683	94.17	1313	1323	1295	1703	917	1310	1306.98	0.49	-4736	1362	1335	1310	1283	1258	1349	1297	253	393	1000	780	1	1	25258229	331	-4.43	0.61	12	0.19	-296.00	2150.00	7960	20230613	-83.53	1262	20240226	3.88	2440	-46.27	20240228	1262	3.88	20240226	7960	-83.53	20230613	440	197.95	20230502	0.45	N	060900	1000	252 억	122683	N	N	N	N
5	20240430	130616	57	100.00	KOSDAQ	N	N	N	N	N	1307	-3	5	-0.23	41487501	31824	61.56	1313	1313	1295	1703	917	1310	1303.65	0.49	-7925	1362	1335	1310	1283	1258	1349	1297	253	393	1000	780	1	1	25258229	330	-4.42	0.61	12	0.13	-296.00	2150.00	7960	20230613	-83.58	1262	20240226	3.57	2440	-46.43	20240228	1262	3.57	20240226	7960	-83.58	20230613	440	197.05	20230502	0.45	N	060900	1000	252 억	122683	N	N	N	N
6	20240430	120617	57	100.00	KOSDAQ	N	N	N	N	N	1310	0	3	0.00	40863785	31347	60.64	1313	1313	1295	1703	917	1310	1303.59	0.49	-7927	1362	1335	1310	1283	1258	1349	1297	253	393	1000	780	1	1	25258229	331	-4.43	0.61	12	0.12	-296.00	2150.00	7960	20230613	-83.54	1262	20240226	3.80	2440	-46.31	20240228	1262	3.80	20240226	7960	-83.54	20230613	440	197.73	20230502	0.45	N	060900	1000	252 억	122683	N	N	N	N
7	20240430	110615	57	100.00	KOSDAQ	N	N	N	N	N	1297	-13	5	-0.99	19337898	14834	28.69	1313	1313	1296	1703	917	1310	1303.62	0.49	-5763	1362	1335	1310	1283	1258	1349	1297	253	393	1000	780	1	1	25258229	328	-4.38	0.60	12	0.06	-296.00	2150.00	7960	20230613	-83.71	1262	20240226	2.77	2440	-46.84	20240228	1262	2.77	20240226	7960	-83.71	20230613	440	194.77	20230502	0.45	N	060900	1000	252 억	122683	N	N	N	N
8	20240430	100614	57	100.00	KOSDAQ	N	N	N	N	N	1304	-6	5	-0.46	5164904	3947	7.63	1313	1313	1303	1703	917	1310	1308.56	0.49	-389	1362	1335	1310	1283	1258	1349	1297	253	393	1000	780	1	1	25258229	329	-4.41	0.61	12	0.02	-296.00	2150.00	7960	20230613	-83.62	1262	20240226	3.33	2440	-46.56	20240228	1262	3.33	20240226	7960	-83.62	20230613	440	196.36	20230502	0.45	N	060900	1000	252 억	122683	N	N	N	N
9	20240430	090624	57	100.00	KOSDAQ	N	N	N	N	N	1310	0	3	0.00	1522725	1160	2.24	1313	1313	1310	1703	917	1310	1312.69	0.49	-313	1362	1335	1310	1283	1258	1349	1297	253	393	1000	780	1	1	25258229	331	-4.43	0.61	12	0.00	-296.00	2150.00	7960	20230613	-83.54	1262	20240226	3.80	2440	-46.31	20240228	1262	3.80	20240226	7960	-83.54	20230613	440	197.73	20230502	0.45	N	060900	1000	252 억	122683	N	N	N	N
10	20240429	160604	57	100.00	KOSDAQ	N	N	N	N	N	1310	7	2	0.54	67502045	51616	157.19	1296	1337	1285	1693	913	1303	1307.77	0.45	8853	1320	1311	1294	1285	1268	1316	1290	253	390	1000	780	1	1	25258229	331	-4.43	0.61	12	0.20	-296.00	2150.00	7960	20230613	-83.54	1262	20240226	3.80	2440	-46.31	20240228	1262	3.80	20240226	7960	-83.54	20230613	440	197.73	20230502	0.45	N	060900	1000	252 억	114728	N	N	N	N
11	20240429	150614	57	100.00	KOSDAQ	N	N	N	N	N	1309	6	2	0.46	63353579	48438	147.51	1296	1337	1285	1693	913	1303	1307.93	0.45	8884	1320	1311	1294	1285	1268	1316	1290	253	390	1000	780	1	1	25258229	331	-4.42	0.61	12	0.19	-296.00	2150.00	7960	20230613	-83.56	1262	20240226	3.72	2440	-46.35	20240228	1262	3.72	20240226	7960	-83.56	20230613	440	197.50	20230502	0.45	N	060900	1000	252 억	114728	N	N	N	N
12	20240429	140553	57	100.00	KOSDAQ	N	N	N	N	N	1311	8	2	0.61	58208795	44505	135.54	1296	1337	1285	1693	913	1303	1307.92	0.45	8736	1320	1311	1294	1285	1268	1316	1290	253	390	1000	780	1	1	25258229	331	-4.43	0.61	12	0.18	-296.00	2150.00	7960	20230613	-83.53	1262	20240226	3.88	2440	-46.27	20240228	1262	3.88	20240226	7960	-83.53	20230613	440	197.95	20230502	0.45	N	060900	1000	252 억	114728	N	N	N	N
13	20240429	130615	57	100.00	KOSDAQ	N	N	N	N	N	1307	4	2	0.31	57247433	43768	133.29	1296	1337	1285	1693	913	1303	1307.97	0.45	8736	1320	1311	1294	1285	1268	1316	1290	253	390	1000	780	1	1	25258229	330	-4.42	0.61	12	0.17	-296.00	2150.00	7960	20230613	-83.58	1262	20240226	3.57	2440	-46.43	20240228	1262	3.57	20240226	7960	-83.58	20230613	440	197.05	20230502	0.45	N	060900	1000	252 억	114728	N	N	N	N
14	20240429	120614	57	100.00	KOSDAQ	N	N	N	N	N	1336	33	2	2.53	45655295	34921	106.35	1296	1336	1285	1693	913	1303	1307.39	0.45	5977	1320	1311	1294	1285	1268	1316	1290	253	390	1000	780	1	1	25258229	337	-4.51	0.62	12	0.14	-296.00	2150.00	7960	20230613	-83.22	1262	20240226	5.86	2440	-45.25	20240228	1262	5.86	20240226	7960	-83.22	20230613	440	203.64	20230502	0.45	N	060900	1000	252 억	114728	N	N	N	N
15	20240429	110601	57	100.00	KOSDAQ	N	N	N	N	N	1303	0	3	0.00	13024740	10036	30.56	1296	1310	1285	1693	913	1303	1297.80	0.45	-1530	1320	1311	1294	1285	1268	1316	1290	253	390	1000	780	1	1	25258229	329	-4.40	0.61	12	0.04	-296.00	2150.00	7960	20230613	-83.63	1262	20240226	3.25	2440	-46.60	20240228	1262	3.25	20240226	7960	-83.63	20230613	440	196.14	20230502	0.45	N	060900	1000	252 억	114728	N	N	N	N
16	20240429	100614	57	100.00	KOSDAQ	N	N	N	N	N	1304	1	2	0.08	10370265	7993	24.34	1296	1310	1285	1693	913	1303	1297.42	0.45	-1534	1320	1311	1294	1285	1268	1316	1290	253	390	1000	780	1	1	25258229	329	-4.41	0.61	12	0.03	-296.00	2150.00	7960	20230613	-83.62	1262	20240226	3.33	2440	-46.56	20240228	1262	3.33	20240226	7960	-83.62	20230613	440	196.36	20230502	0.45	N	060900	1000	252 억	114728	N	N	N	N
17	20240429	090614	57	100.00	KOSDAQ	N	N	N	N	N	1285	-18	5	-1.38	4468527	3453	10.52	1296	1296	1285	1693	913	1303	1294.10	0.45	-1121	1320	1311	1294	1285	1268	1316	1290	253	390	1000	780	1	1	25258229	325	-4.34	0.60	12	0.01	-296.00	2150.00	7960	20230613	-83.86	1262	20240226	1.82	2440	-47.34	20240228	1262	1.82	20240226	7960	-83.86	20230613	440	192.05	20230502	0.45	N	060900	1000	252 억	114728	N	N	N	N
18	20240426	160612	57	100.00	KOSDAQ	N	N	N	N	N	1303	17	2	1.32	42064108	32816	94.48	1299	1303	1277	1671	901	1286	1281.69	0.45	1014	1362	1323	1299	1260	1236	1343	1280	253	385	1000	770	1	1	25258229	329	-4.40	0.61	12	0.13	-296.00	2150.00	7960	20230613	-83.63	1262	20240226	3.25	2440	-46.60	20240228	1262	3.25	20240226	7960	-83.63	20230613	417	212.47	20230428	0.44	N	060900	1000	252 억	113714	N	N	N	N
19	20240426	150613	57	100.00	KOSDAQ	N	N	N	N	N	1281	-5	5	-0.39	38988187	30444	87.65	1299	1299	1277	1671	901	1286	1280.65	0.45	1262	1362	1323	1299	1260	1236	1343	1280	253	385	1000	770	1	1	25258229	324	-4.33	0.60	12	0.12	-296.00	2150.00	7960	20230613	-83.91	1262	20240226	1.51	2440	-47.50	20240228	1262	1.51	20240226	7960	-83.91	20230613	417	207.19	20230428	0.44	N	060900	1000	252 억	113714	N	N	N	N
20	20240426	140610	57	100.00	KOSDAQ	N	N	N	N	N	1283	-3	5	-0.23	15517346	12090	34.81	1299	1299	1277	1671	901	1286	1283.49	0.45	1243	1362	1323	1299	1260	1236	1343	1280	253	385	1000	770	1	1	25258229	324	-4.33	0.60	12	0.05	-296.00	2150.00	7960	20230613	-83.88	1262	20240226	1.66	2440	-47.42	20240228	1262	1.66	20240226	7960	-83.88	20230613	417	207.67	20230428	0.44	N	060900	1000	252 억	113714	N	N	N	N
21	20240426	130610	57	100.00	KOSDAQ	N	N	N	N	N	1284	-2	5	-0.16	14847977	11568	33.30	1299	1299	1277	1671	901	1286	1283.54	0.45	1243	1362	1323	1299	1260	1236	1343	1280	253	385	1000	770	1	1	25258229	324	-4.34	0.60	12	0.05	-296.00	2150.00	7960	20230613	-83.87	1262	20240226	1.74	2440	-47.38	20240228	1262	1.74	20240226	7960	-83.87	20230613	417	207.91	20230428	0.44	N	060900	1000	252 억	113714	N	N	N	N
22	20240426	120610	57	100.00	KOSDAQ	N	N	N	N	N	1281	-5	5	-0.39	11627002	9059	26.08	1299	1299	1277	1671	901	1286	1283.48	0.45	1243	1362	1323	1299	1260	1236	1343	1280	253	385	1000	770	1	1	25258229	324	-4.33	0.60	12	0.04	-296.00	2150.00	7960	20230613	-83.91	1262	20240226	1.51	2440	-47.50	20240228	1262	1.51	20240226	7960	-83.91	20230613	417	207.19	20230428	0.44	N	060900	1000	252 억	113714	N	N	N	N
23	20240426	110610	57	100.00	KOSDAQ	N	N	N	N	N	1295	9	2	0.70	11187581	8716	25.09	1299	1299	1277	1671	901	1286	1283.57	0.45	1243	1362	1323	1299	1260	1236	1343	1280	253	385	1000	770	1	1	25258229	327	-4.38	0.60	12	0.03	-296.00	2150.00	7960	20230613	-83.73	1262	20240226	2.61	2440	-46.93	20240228	1262	2.61	20240226	7960	-83.73	20230613	417	210.55	20230428	0.44	N	060900	1000	252 억	113714	N	N	N	N
24	20240426	100609	57	100.00	KOSDAQ	N	N	N	N	N	1285	-1	5	-0.08	3869165	3006	8.65	1299	1299	1277	1671	901	1286	1287.15	0.45	41	1362	1323	1299	1260	1236	1343	1280	253	385	1000	770	1	1	25258229	325	-4.34	0.60	12	0.01	-296.00	2150.00	7960	20230613	-83.86	1262	20240226	1.82	2440	-47.34	20240228	1262	1.82	20240226	7960	-83.86	20230613	417	208.15	20230428	0.44	N	060900	1000	252 억	113714	N	N	N	N
25	20240426	090612	57	100.00	KOSDAQ	N	N	N	N	N	1289	3	2	0.23	259620	200	0.58	1299	1299	1289	1671	901	1286	1298.10	0.45	-27	1362	1323	1299	1260	1236	1343	1280	253	385	1000	770	1	1	25258229	326	-4.35	0.60	12	0.00	-296.00	2150.00	7960	20230613	-83.81	1262	20240226	2.14	2440	-47.17	20240228	1262	2.14	20240226	7960	-83.81	20230613	417	209.11	20230428	0.44	N	060900	1000	252 억	113714	N	N	N	N
26	20240425	160606	57	100.00	KOSDAQ	N	N	N	N	N	1286	4	2	0.31	44168592	34356	56.39	1282	1338	1275	1666	898	1282	1285.62	0.48	-5743	1330	1305	1293	1268	1256	1318	1281	253	384	1000	760	1	1	25258229	325	-4.34	0.60	12	0.14	-296.00	2150.00	7960	20230613	-83.84	1262	20240226	1.90	2440	-47.30	20240228	1262	1.90	20240226	7960	-83.84	20230613	417	208.39	20230428	0.44	N	060900	1000	252 억	120456	N	N	N	N
27	20240425	150611	57	100.00	KOSDAQ	N	N	N	N	N	1292	10	2	0.78	44005768	34230	56.18	1282	1338	1275	1666	898	1282	1285.59	0.48	-5697	1330	1305	1293	1268	1256	1318	1281	253	384	1000	760	1	1	25258229	326	-4.36	0.60	12	0.14	-296.00	2150.00	7960	20230613	-83.77	1262	20240226	2.38	2440	-47.05	20240228	1262	2.38	20240226	7960	-83.77	20230613	417	209.83	20230428	0.44	N	060900	1000	252 억	120456	N	N	N	N
28	20240425	140607	57	100.00	KOSDAQ	N	N	N	N	N	1298	16	2	1.25	42928604	33394	54.81	1282	1338	1275	1666	898	1282	1285.52	0.48	-5150	1330	1305	1293	1268	1256	1318	1281	253	384	1000	760	1	1	25258229	328	-4.39	0.60	12	0.13	-296.00	2150.00	7960	20230613	-83.69	1262	20240226	2.85	2440	-46.80	20240228	1262	2.85	20240226	7960	-83.69	20230613	417	211.27	20230428	0.44	N	060900	1000	252 억	120456	N	N	N	N
29	20240425	130610	57	100.00	KOSDAQ	N	N	N	N	N	1286	4	2	0.31	40059071	31170	51.16	1282	1338	1275	1666	898	1282	1285.18	0.48	-3988	1330	1305	1293	1268	1256	1318	1281	253	384	1000	760	1	1	25258229	325	-4.34	0.60	12	0.12	-296.00	2150.00	7960	20230613	-83.84	1262	20240226	1.90	2440	-47.30	20240228	1262	1.90	20240226	7960	-83.84	20230613	417	208.39	20230428	0.44	N	060900	1000	252 억	120456	N	N	N	N
30	20240425	120606	57	100.00	KOSDAQ	N	N	N	N	N	1299	17	2	1.33	35252458	27466	45.08	1282	1338	1275	1666	898	1282	1283.49	0.48	-1391	1330	1305	1293	1268	1256	1318	1281	253	384	1000	760	1	1	25258229	328	-4.39	0.60	12	0.11	-296.00	2150.00	7960	20230613	-83.68	1262	20240226	2.93	2440	-46.76	20240228	1262	2.93	20240226	7960	-83.68	20230613	417	211.51	20230428	0.44	N	060900	1000	252 억	120456	N	N	N	N
31	20240425	110608	57	100.00	KOSDAQ	N	N	N	N	N	1287	5	2	0.39	33215103	25892	42.50	1282	1338	1275	1666	898	1282	1282.83	0.48	-1391	1330	1305	1293	1268	1256	1318	1281	253	384	1000	760	1	1	25258229	325	-4.35	0.60	12	0.10	-296.00	2150.00	7960	20230613	-83.83	1262	20240226	1.98	2440	-47.25	20240228	1262	1.98	20240226	7960	-83.83	20230613	417	208.63	20230428	0.44	N	060900	1000	252 억	120456	N	N	N	N
32	20240425	100607	57	100.00	KOSDAQ	N	N	N	N	N	1299	17	2	1.33	10810526	8380	13.75	1282	1338	1282	1666	898	1282	1290.04	0.48	-164	1330	1305	1293	1268	1256	1318	1281	253	384	1000	760	1	1	25258229	328	-4.39	0.60	12	0.03	-296.00	2150.00	7960	20230613	-83.68	1262	20240226	2.93	2440	-46.76	20240228	1262	2.93	20240226	7960	-83.68	20230613	417	211.51	20230428	0.44	N	060900	1000	252 억	120456	N	N	N	N
33	20240425	090610	57	100.00	KOSDAQ	N	N	N	N	N	1298	16	2	1.25	4176516	3234	5.31	1282	1338	1282	1666	898	1282	1291.44	0.48	-230	1330	1305	1293	1268	1256	1318	1281	253	384	1000	760	1	1	25258229	328	-4.39	0.60	12	0.01	-296.00	2150.00	7960	20230613	-83.69	1262	20240226	2.85	2440	-46.80	20240228	1262	2.85	20240226	7960	-83.69	20230613	417	211.27	20230428	0.44	N	060900	1000	252 억	120456	N	N	N	N
34	20240424	160603	57	100.00	KOSDAQ	N	N	N	N	N	1282	-11	5	-0.85	78087826	60149	104.68	1281	1318	1281	1680	906	1293	1298.24	0.42	14484	1379	1335	1307	1263	1235	1322	1250	253	387	1000	770	1	1	25258229	324	-4.33	0.60	12	0.24	-296.00	2150.00	7960	20230613	-83.89	1262	20240226	1.58	2440	-47.46	20240228	1262	1.58	20240226	7960	-83.89	20230613	417	207.43	20230428	0.43	N	060900	1000	252 억	105972	N	N	N	N
35	20240424	150606	57	100.00	KOSDAQ	N	N	N	N	N	1295	2	2	0.15	62104566	47778	83.15	1281	1318	1281	1680	906	1293	1299.86	0.42	15212	1379	1335	1307	1263	1235	1322	1250	253	387	1000	770	1	1	25258229	327	-4.38	0.60	12	0.19	-296.00	2150.00	7960	20230613	-83.73	1262	20240226	2.61	2440	-46.93	20240228	1262	2.61	20240226	7960	-83.73	20230613	417	210.55	20230428	0.43	N	060900	1000	252 억	105972	N	N	N	N
36	20240424	140605	57	100.00	KOSDAQ	N	N	N	N	N	1305	12	2	0.93	54482315	41905	72.93	1281	1318	1281	1680	906	1293	1300.14	0.42	16168	1379	1335	1307	1263	1235	1322	1250	253	387	1000	770	1	1	25258229	330	-4.41	0.61	12	0.17	-296.00	2150.00	7960	20230613	-83.61	1262	20240226	3.41	2440	-46.52	20240228	1262	3.41	20240226	7960	-83.61	20230613	417	212.95	20230428	0.43	N	060900	1000	252 억	105972	N	N	N	N
37	20240424	130610	57	100.00	KOSDAQ	N	N	N	N	N	1306	13	2	1.01	48621135	37391	65.07	1281	1318	1281	1680	906	1293	1300.34	0.42	15959	1379	1335	1307	1263	1235	1322	1250	253	387	1000	770	1	1	25258229	330	-4.41	0.61	12	0.15	-296.00	2150.00	7960	20230613	-83.59	1262	20240226	3.49	2440	-46.48	20240228	1262	3.49	20240226	7960	-83.59	20230613	417	213.19	20230428	0.43	N	060900	1000	252 억	105972	N	N	N	N
38	20240424	120607	57	100.00	KOSDAQ	N	N	N	N	N	1310	17	2	1.31	43265934	33286	57.93	1281	1318	1281	1680	906	1293	1299.82	0.42	15812	1379	1335	1307	1263	1235	1322	1250	253	387	1000	770	1	1	25258229	331	-4.43	0.61	12	0.13	-296.00	2150.00	7960	20230613	-83.54	1262	20240226	3.80	2440	-46.31	20240228	1262	3.80	20240226	7960	-83.54	20230613	417	214.15	20230428	0.43	N	060900	1000	252 억	105972	N	N	N	N
39	20240424	110604	57	100.00	KOSDAQ	N	N	N	N	N	1302	9	2	0.70	37595730	28945	50.37	1281	1318	1281	1680	906	1293	1298.87	0.42	13816	1379	1335	1307	1263	1235	1322	1250	253	387	1000	770	1	1	25258229	329	-4.40	0.61	12	0.11	-296.00	2150.00	7960	20230613	-83.64	1262	20240226	3.17	2440	-46.64	20240228	1262	3.17	20240226	7960	-83.64	20230613	417	212.23	20230428	0.43	N	060900	1000	252 억	105972	N	N	N	N
40	20240424	100604	57	100.00	KOSDAQ	N	N	N	N	N	1302	9	2	0.70	15462415	11964	20.82	1281	1305	1281	1680	906	1293	1292.41	0.42	2321	1379	1335	1307	1263	1235	1322	1250	253	387	1000	770	1	1	25258229	329	-4.40	0.61	12	0.05	-296.00	2150.00	7960	20230613	-83.64	1262	20240226	3.17	2440	-46.64	20240228	1262	3.17	20240226	7960	-83.64	20230613	417	212.23	20230428	0.43	N	060900	1000	252 억	105972	N	N	N	N
41	20240424	090606	57	100.00	KOSDAQ	N	N	N	N	N	1301	8	2	0.62	4052327	3158	5.50	1281	1301	1281	1680	906	1293	1283.19	0.42	78	1379	1335	1307	1263	1235	1322	1250	253	387	1000	770	1	1	25258229	329	-4.40	0.61	12	0.01	-296.00	2150.00	7960	20230613	-83.66	1262	20240226	3.09	2440	-46.68	20240228	1262	3.09	20240226	7960	-83.66	20230613	417	211.99	20230428	0.43	N	060900	1000	252 억	105972	N	N	N	N
42	20240423	160543	57	100.00	KOSDAQ	N	N	N	N	N	1293	-2	5	-0.15	73271719	56721	109.22	1302	1351	1279	1683	907	1295	1291.79	0.48	-15884	1315	1305	1291	1281	1267	1298	1274	253	388	1000	770	1	1	25258229	327	-4.37	0.60	12	0.22	-296.00	2150.00	7960	20230613	-83.76	1262	20240226	2.46	2440	-47.01	20240228	1262	2.46	20240226	7960	-83.76	20230613	417	210.07	20230428	0.43	N	060900	1000	252 억	121069	N	N	N	N
43	20240423	150603	57	100.00	KOSDAQ	N	N	N	N	N	1293	-2	5	-0.15	51585932	39802	76.64	1302	1351	1283	1683	907	1295	1296.06	0.48	-14776	1315	1305	1291	1281	1267	1298	1274	253	388	1000	770	1	1	25258229	327	-4.37	0.60	12	0.16	-296.00	2150.00	7960	20230613	-83.76	1262	20240226	2.46	2440	-47.01	20240228	1262	2.46	20240226	7960	-83.76	20230613	417	210.07	20230428	0.43	N	060900	1000	252 억	121069	N	N	N	N
44	20240423	140604	57	100.00	KOSDAQ	N	N	N	N	N	1290	-5	5	-0.39	49003106	37800	72.78	1302	1351	1283	1683	907	1295	1296.38	0.48	-13388	1315	1305	1291	1281	1267	1298	1274	253	388	1000	770	1	1	25258229	326	-4.36	0.60	12	0.15	-296.00	2150.00	7960	20230613	-83.79	1262	20240226	2.22	2440	-47.13	20240228	1262	2.22	20240226	7960	-83.79	20230613	417	209.35	20230428	0.43	N	060900	1000	252 억	121069	N	N	N	N
45	20240423	130602	57	100.00	KOSDAQ	N	N	N	N	N	1291	-4	5	-0.31	45439065	35038	67.47	1302	1351	1283	1683	907	1295	1296.85	0.48	-11912	1315	1305	1291	1281	1267	1298	1274	253	388	1000	770	1	1	25258229	326	-4.36	0.60	12	0.14	-296.00	2150.00	7960	20230613	-83.78	1262	20240226	2.30	2440	-47.09	20240228	1262	2.30	20240226	7960	-83.78	20230613	417	209.59	20230428	0.43	N	060900	1000	252 억	121069	N	N	N	N
46	20240423	120602	57	100.00	KOSDAQ	N	N	N	N	N	1290	-5	5	-0.39	41220210	31769	61.17	1302	1351	1283	1683	907	1295	1297.50	0.48	-11750	1315	1305	1291	1281	1267	1298	1274	253	388	1000	770	1	1	25258229	326	-4.36	0.60	12	0.13	-296.00	2150.00	7960	20230613	-83.79	1262	20240226	2.22	2440	-47.13	20240228	1262	2.22	20240226	7960	-83.79	20230613	417	209.35	20230428	0.43	N	060900	1000	252 억	121069	N	N	N	N
47	20240423	110604	57	100.00	KOSDAQ	N	N	N	N	N	1295	0	3	0.00	34507435	26557	51.14	1302	1351	1283	1683	907	1295	1299.37	0.48	-11990	1315	1305	1291	1281	1267	1298	1274	253	388	1000	770	1	1	25258229	327	-4.38	0.60	12	0.11	-296.00	2150.00	7960	20230613	-83.73	1262	20240226	2.61	2440	-46.93	20240228	1262	2.61	20240226	7960	-83.73	20230613	417	210.55	20230428	0.43	N	060900	1000	252 억	121069	N	N	N	N
48	20240423	100603	57	100.00	KOSDAQ	N	N	N	N	N	1291	-4	5	-0.31	26154957	20102	38.71	1302	1351	1283	1683	907	1295	1301.11	0.48	-7954	1315	1305	1291	1281	1267	1298	1274	253	388	1000	770	1	1	25258229	326	-4.36	0.60	12	0.08	-296.00	2150.00	7960	20230613	-83.78	1262	20240226	2.30	2440	-47.09	20240228	1262	2.30	20240226	7960	-83.78	20230613	417	209.59	20230428	0.43	N	060900	1000	252 억	121069	N	N	N	N
49	20240423	090603	57	100.00	KOSDAQ	N	N	N	N	N	1315	20	2	1.54	12181081	9258	17.83	1302	1351	1302	1683	907	1295	1315.74	0.48	-5597	1315	1305	1291	1281	1267	1298	1274	253	388	1000	770	1	1	25258229	332	-4.44	0.61	12	0.04	-296.00	2150.00	7960	20230613	-83.48	1262	20240226	4.20	2440	-46.11	20240228	1262	4.20	20240226	7960	-83.48	20230613	417	215.35	20230428	0.43	N	060900	1000	252 억	121069	N	N	N	N
50	20240422	160601	57	100.00	KOSDAQ	N	N	N	N	N	1295	-5	5	-0.38	66717030	51914	151.38	1301	1301	1277	1690	910	1300	1285.15	0.48	639	1395	1347	1320	1272	1245	1334	1259	253	390	1000	780	1	1	25258229	327	-4.38	0.60	12	0.21	-296.00	2150.00	7960	20230613	-83.73	1262	20240226	2.61	2440	-46.93	20240228	1262	2.61	20240226	7960	-83.73	20230613	417	210.55	20230428	0.43	N	060900	1000	252 억	120430	N	N	N	N
51	20240422	150600	57	100.00	KOSDAQ	N	N	N	N	N	1277	-23	5	-1.77	62671156	48783	142.25	1301	1301	1277	1690	910	1300	1284.69	0.48	1132	1395	1347	1320	1272	1245	1334	1259	253	390	1000	780	1	1	25258229	323	-4.31	0.59	12	0.19	-296.00	2150.00	7960	20230613	-83.96	1262	20240226	1.19	2440	-47.66	20240228	1262	1.19	20240226	7960	-83.96	20230613	417	206.24	20230428	0.43	N	060900	1000	252 억	120430	N	N	N	N
52	20240422	140600	57	100.00	KOSDAQ	N	N	N	N	N	1286	-14	5	-1.08	36951482	28716	83.73	1301	1301	1278	1690	910	1300	1286.79	0.48	2252	1395	1347	1320	1272	1245	1334	1259	253	390	1000	780	1	1	25258229	325	-4.34	0.60	12	0.11	-296.00	2150.00	7960	20230613	-83.84	1262	20240226	1.90	2440	-47.30	20240228	1262	1.90	20240226	7960	-83.84	20230613	417	208.39	20230428	0.43	N	060900	1000	252 억	120430	N	N	N	N
53	20240422	130559	57	100.00	KOSDAQ	N	N	N	N	N	1290	-10	5	-0.77	31672149	24616	71.78	1301	1301	1278	1690	910	1300	1286.65	0.48	2486	1395	1347	1320	1272	1245	1334	1259	253	390	1000	780	1	1	25258229	326	-4.36	0.60	12	0.10	-296.00	2150.00	7960	20230613	-83.79	1262	20240226	2.22	2440	-47.13	20240228	1262	2.22	20240226	7960	-83.79	20230613	417	209.35	20230428	0.43	N	060900	1000	252 억	120430	N	N	N	N
54	20240422	120559	57	100.00	KOSDAQ	N	N	N	N	N	1287	-13	5	-1.00	26809390	20836	60.76	1301	1301	1278	1690	910	1300	1286.69	0.48	1513	1395	1347	1320	1272	1245	1334	1259	253	390	1000	780	1	1	25258229	325	-4.35	0.60	12	0.08	-296.00	2150.00	7960	20230613	-83.83	1262	20240226	1.98	2440	-47.25	20240228	1262	1.98	20240226	7960	-83.83	20230613	417	208.63	20230428	0.43	N	060900	1000	252 억	120430	N	N	N	N
55	20240422	110559	57	100.00	KOSDAQ	N	N	N	N	N	1289	-11	5	-0.85	22138336	17204	50.17	1301	1301	1278	1690	910	1300	1286.81	0.48	-351	1395	1347	1320	1272	1245	1334	1259	253	390	1000	780	1	1	25258229	326	-4.35	0.60	12	0.07	-296.00	2150.00	7960	20230613	-83.81	1262	20240226	2.14	2440	-47.17	20240228	1262	2.14	20240226	7960	-83.81	20230613	417	209.11	20230428	0.43	N	060900	1000	252 억	120430	N	N	N	N
56	20240422	100600	57	100.00	KOSDAQ	N	N	N	N	N	1288	-12	5	-0.92	18091088	14059	41.00	1301	1301	1278	1690	910	1300	1286.80	0.48	-1164	1395	1347	1320	1272	1245	1334	1259	253	390	1000	780	1	1	25258229	325	-4.35	0.60	12	0.06	-296.00	2150.00	7960	20230613	-83.82	1262	20240226	2.06	2440	-47.21	20240228	1262	2.06	20240226	7960	-83.82	20230613	417	208.87	20230428	0.43	N	060900	1000	252 억	120430	N	N	N	N
57	20240422	090559	57	100.00	KOSDAQ	N	N	N	N	N	1285	-15	5	-1.15	4214908	3250	9.48	1301	1301	1285	1690	910	1300	1296.89	0.48	-2923	1395	1347	1320	1272	1245	1334	1259	253	390	1000	780	1	1	25258229	325	-4.34	0.60	12	0.01	-296.00	2150.00	7960	20230613	-83.86	1262	20240226	1.82	2440	-47.34	20240228	1262	1.82	20240226	7960	-83.86	20230613	417	208.15	20230428	0.43	N	060900	1000	252 억	120430	N	N	N	N
58	20240419	160534	57	100.00	KOSDAQ	N	N	N	N	N	1300	-32	5	-2.40	44976461	34262	57.51	1368	1368	1293	1731	933	1332	1312.72	0.50	-6771	1402	1367	1327	1292	1252	1384	1309	253	399	1000	790	1	1	25258229	328	-4.39	0.60	12	0.14	-296.00	2150.00	7960	20230613	-83.67	1262	20240226	3.01	2440	-46.72	20240228	1262	3.01	20240226	7960	-83.67	20230613	417	211.75	20230428	0.43	N	060900	1000	252 억	127201	N	N	N	N
59	20240419	150538	57	100.00	KOSDAQ	N	N	N	N	N	1299	-33	5	-2.48	41589554	31658	53.14	1368	1368	1293	1731	933	1332	1313.71	0.50	-5912	1402	1367	1327	1292	1252	1384	1309	253	399	1000	790	1	1	25258229	328	-4.39	0.60	12	0.13	-296.00	2150.00	7960	20230613	-83.68	1262	20240226	2.93	2440	-46.76	20240228	1262	2.93	20240226	7960	-83.68	20230613	417	211.51	20230428	0.43	N	060900	1000	252 억	127201	N	N	N	N
60	20240419	140534	57	100.00	KOSDAQ	N	N	N	N	N	1307	-25	5	-1.88	36586839	27813	46.69	1368	1368	1293	1731	933	1332	1315.46	0.50	-6009	1402	1367	1327	1292	1252	1384	1309	253	399	1000	790	1	1	25258229	330	-4.42	0.61	12	0.11	-296.00	2150.00	7960	20230613	-83.58	1262	20240226	3.57	2440	-46.43	20240228	1262	3.57	20240226	7960	-83.58	20230613	417	213.43	20230428	0.43	N	060900	1000	252 억	127201	N	N	N	N
61	20240419	130535	57	100.00	KOSDAQ	N	N	N	N	N	1295	-37	5	-2.78	35260388	26795	44.98	1368	1368	1293	1731	933	1332	1315.93	0.50	-5499	1402	1367	1327	1292	1252	1384	1309	253	399	1000	790	1	1	25258229	327	-4.38	0.60	12	0.11	-296.00	2150.00	7960	20230613	-83.73	1262	20240226	2.61	2440	-46.93	20240228	1262	2.61	20240226	7960	-83.73	20230613	417	210.55	20230428	0.43	N	060900	1000	252 억	127201	N	N	N	N
62	20240419	120532	57	100.00	KOSDAQ	N	N	N	N	N	1294	-38	5	-2.85	32387789	24579	41.26	1368	1368	1293	1731	933	1332	1317.70	0.50	-5199	1402	1367	1327	1292	1252	1384	1309	253	399	1000	790	1	1	25258229	327	-4.37	0.60	12	0.10	-296.00	2150.00	7960	20230613	-83.74	1262	20240226	2.54	2440	-46.97	20240228	1262	2.54	20240226	7960	-83.74	20230613	417	210.31	20230428	0.43	N	060900	1000	252 억	127201	N	N	N	N
63	20240419	110538	57	100.00	KOSDAQ	N	N	N	N	N	1310	-22	5	-1.65	21669605	16352	27.45	1368	1368	1310	1731	933	1332	1325.20	0.50	-2449	1402	1367	1327	1292	1252	1384	1309	253	399	1000	790	1	1	25258229	331	-4.43	0.61	12	0.06	-296.00	2150.00	7960	20230613	-83.54	1262	20240226	3.80	2440	-46.31	20240228	1262	3.80	20240226	7960	-83.54	20230613	417	214.15	20230428	0.43	N	060900	1000	252 억	127201	N	N	N	N
64	20240419	100536	57	100.00	KOSDAQ	N	N	N	N	N	1327	-5	5	-0.38	11049607	8279	13.90	1368	1368	1319	1731	933	1332	1334.65	0.50	-3255	1402	1367	1327	1292	1252	1384	1309	253	399	1000	790	1	1	25258229	335	-4.48	0.62	12	0.03	-296.00	2150.00	7960	20230613	-83.33	1262	20240226	5.15	2440	-45.61	20240228	1262	5.15	20240226	7960	-83.33	20230613	417	218.23	20230428	0.43	N	060900	1000	252 억	127201	N	N	N	N
65	20240419	090533	57	100.00	KOSDAQ	N	N	N	N	N	1320	-12	5	-0.90	5614315	4169	7.00	1368	1368	1320	1731	933	1332	1346.68	0.50	-1391	1402	1367	1327	1292	1252	1384	1309	253	399	1000	790	1	1	25258229	333	-4.46	0.61	12	0.02	-296.00	2150.00	7960	20230613	-83.42	1262	20240226	4.60	2440	-45.90	20240228	1262	4.60	20240226	7960	-83.42	20230613	417	216.55	20230428	0.43	N	060900	1000	252 억	127201	N	N	N	N
66	20240418	160531	57	100.00	KOSDAQ	N	N	N	N	N	1332	36	2	2.78	78112610	59273	90.01	1310	1362	1287	1684	908	1296	1317.84	0.41	22961	1347	1321	1301	1275	1255	1334	1288	253	388	1000	770	1	1	25258229	336	-4.50	0.62	12	0.23	-296.00	2150.00	7960	20230613	-83.27	1262	20240226	5.55	2440	-45.41	20240228	1262	5.55	20240226	7960	-83.27	20230613	417	219.42	20230428	0.43	N	060900	1000	252 억	104240	N	N	N	N
67	20240418	150532	57	100.00	KOSDAQ	N	N	N	N	N	1346	50	2	3.86	68353488	51971	78.92	1310	1362	1287	1684	908	1296	1315.22	0.41	22388	1347	1321	1301	1275	1255	1334	1288	253	388	1000	770	1	1	25258229	340	-4.55	0.63	12	0.21	-296.00	2150.00	7960	20230613	-83.09	1262	20240226	6.66	2440	-44.84	20240228	1262	6.66	20240226	7960	-83.09	20230613	417	222.78	20230428	0.43	N	060900	1000	252 억	104240	N	N	N	N
68	20240418	140536	57	100.00	KOSDAQ	N	N	N	N	N	1311	15	2	1.16	35716659	27447	41.68	1310	1316	1287	1684	908	1296	1301.30	0.41	4342	1347	1321	1301	1275	1255	1334	1288	253	388	1000	770	1	1	25258229	331	-4.43	0.61	12	0.11	-296.00	2150.00	7960	20230613	-83.53	1262	20240226	3.88	2440	-46.27	20240228	1262	3.88	20240226	7960	-83.53	20230613	417	214.39	20230428	0.43	N	060900	1000	252 억	104240	N	N	N	N
69	20240418	130533	57	100.00	KOSDAQ	N	N	N	N	N	1309	13	2	1.00	31166085	23968	36.40	1310	1316	1287	1684	908	1296	1300.32	0.41	4126	1347	1321	1301	1275	1255	1334	1288	253	388	1000	770	1	1	25258229	331	-4.42	0.61	12	0.09	-296.00	2150.00	7960	20230613	-83.56	1262	20240226	3.72	2440	-46.35	20240228	1262	3.72	20240226	7960	-83.56	20230613	417	213.91	20230428	0.43	N	060900	1000	252 억	104240	N	N	N	N
70	20240418	120532	57	100.00	KOSDAQ	N	N	N	N	N	1306	10	2	0.77	26496788	20404	30.99	1310	1316	1287	1684	908	1296	1298.61	0.41	3683	1347	1321	1301	1275	1255	1334	1288	253	388	1000	770	1	1	25258229	330	-4.41	0.61	12	0.08	-296.00	2150.00	7960	20230613	-83.59	1262	20240226	3.49	2440	-46.48	20240228	1262	3.49	20240226	7960	-83.59	20230613	417	213.19	20230428	0.43	N	060900	1000	252 억	104240	N	N	N	N
71	20240418	110533	57	100.00	KOSDAQ	N	N	N	N	N	1300	4	2	0.31	11253518	8646	13.13	1310	1316	1287	1684	908	1296	1301.59	0.41	-1546	1347	1321	1301	1275	1255	1334	1288	253	388	1000	770	1	1	25258229	328	-4.39	0.60	12	0.03	-296.00	2150.00	7960	20230613	-83.67	1262	20240226	3.01	2440	-46.72	20240228	1262	3.01	20240226	7960	-83.67	20230613	417	211.75	20230428	0.43	N	060900	1000	252 억	104240	N	N	N	N
72	20240418	100534	57	100.00	KOSDAQ	N	N	N	N	N	1288	-8	5	-0.62	8769682	6739	10.23	1310	1316	1287	1684	908	1296	1301.33	0.41	-1890	1347	1321	1301	1275	1255	1334	1288	253	388	1000	770	1	1	25258229	325	-4.35	0.60	12	0.03	-296.00	2150.00	7960	20230613	-83.82	1262	20240226	2.06	2440	-47.21	20240228	1262	2.06	20240226	7960	-83.82	20230613	417	208.87	20230428	0.43	N	060900	1000	252 억	104240	N	N	N	N
73	20240418	090532	57	100.00	KOSDAQ	N	N	N	N	N	1316	20	2	1.54	2880374	2206	3.35	1310	1316	1296	1684	908	1296	1305.70	0.41	-1294	1347	1321	1301	1275	1255	1334	1288	253	388	1000	770	1	1	25258229	332	-4.45	0.61	12	0.01	-296.00	2150.00	7960	20230613	-83.47	1262	20240226	4.28	2440	-46.07	20240228	1262	4.28	20240226	7960	-83.47	20230613	417	215.59	20230428	0.43	N	060900	1000	252 억	104240	N	N	N	N
74	20240417	160527	57	100.00	KOSDAQ	N	N	N	N	N	1296	-4	5	-0.31	84697759	65451	144.16	1286	1327	1281	1690	910	1300	1294.06	0.41	-337	1330	1314	1293	1277	1256	1304	1267	253	390	1000	780	1	1	25258229	327	-4.38	0.60	12	0.26	-296.00	2150.00	7960	20230613	-83.72	1262	20240226	2.69	2440	-46.89	20240228	1262	2.69	20240226	7960	-83.72	20230613	417	210.79	20230428	0.43	N	060900	1000	252 억	104565	N	N	N	N
75	20240417	150536	57	100.00	KOSDAQ	N	N	N	N	N	1283	-17	5	-1.31	82805746	63988	140.94	1286	1327	1281	1690	910	1300	1294.08	0.41	34	1330	1314	1293	1277	1256	1304	1267	253	390	1000	780	1	1	25258229	324	-4.33	0.60	12	0.25	-296.00	2150.00	7960	20230613	-83.88	1262	20240226	1.66	2440	-47.42	20240228	1262	1.66	20240226	7960	-83.88	20230613	417	207.67	20230428	0.43	N	060900	1000	252 억	104565	N	N	N	N
76	20240417	140532	57	100.00	KOSDAQ	N	N	N	N	N	1286	-14	5	-1.08	72082238	55634	122.54	1286	1327	1283	1690	910	1300	1295.65	0.41	2387	1330	1314	1293	1277	1256	1304	1267	253	390	1000	780	1	1	25258229	325	-4.34	0.60	12	0.22	-296.00	2150.00	7960	20230613	-83.84	1262	20240226	1.90	2440	-47.30	20240228	1262	1.90	20240226	7960	-83.84	20230613	417	208.39	20230428	0.43	N	060900	1000	252 억	104565	N	N	N	N
77	20240417	130534	57	100.00	KOSDAQ	N	N	N	N	N	1291	-9	5	-0.69	60436404	46601	102.64	1286	1327	1283	1690	910	1300	1296.89	0.41	2479	1330	1314	1293	1277	1256	1304	1267	253	390	1000	780	1	1	25258229	326	-4.36	0.60	12	0.18	-296.00	2150.00	7960	20230613	-83.78	1262	20240226	2.30	2440	-47.09	20240228	1262	2.30	20240226	7960	-83.78	20230613	417	209.59	20230428	0.43	N	060900	1000	252 억	104565	N	N	N	N
78	20240417	120534	57	100.00	KOSDAQ	N	N	N	N	N	1284	-16	5	-1.23	51786640	39919	87.92	1286	1327	1283	1690	910	1300	1297.29	0.41	2244	1330	1314	1293	1277	1256	1304	1267	253	390	1000	780	1	1	25258229	324	-4.34	0.60	12	0.16	-296.00	2150.00	7960	20230613	-83.87	1262	20240226	1.74	2440	-47.38	20240228	1262	1.74	20240226	7960	-83.87	20230613	417	207.91	20230428	0.43	N	060900	1000	252 억	104565	N	N	N	N
79	20240417	110536	57	100.00	KOSDAQ	N	N	N	N	N	1289	-11	5	-0.85	33364547	25597	56.38	1286	1327	1286	1690	910	1300	1303.46	0.41	2683	1330	1314	1293	1277	1256	1304	1267	253	390	1000	780	1	1	25258229	326	-4.35	0.60	12	0.10	-296.00	2150.00	7960	20230613	-83.81	1262	20240226	2.14	2440	-47.17	20240228	1262	2.14	20240226	7960	-83.81	20230613	417	209.11	20230428	0.43	N	060900	1000	252 억	104565	N	N	N	N
80	20240417	100532	57	100.00	KOSDAQ	N	N	N	N	N	1304	4	2	0.31	21647354	16519	36.38	1286	1327	1286	1690	910	1300	1310.45	0.41	420	1330	1314	1293	1277	1256	1304	1267	253	390	1000	780	1	1	25258229	329	-4.41	0.61	12	0.07	-296.00	2150.00	7960	20230613	-83.62	1262	20240226	3.33	2440	-46.56	20240228	1262	3.33	20240226	7960	-83.62	20230613	417	212.71	20230428	0.43	N	060900	1000	252 억	104565	N	N	N	N
81	20240417	090529	57	100.00	KOSDAQ	N	N	N	N	N	1300	0	3	0.00	2771760	2139	4.71	1286	1327	1286	1690	910	1300	1295.82	0.41	1987	1330	1314	1293	1277	1256	1304	1267	253	390	1000	780	1	1	25258229	328	-4.39	0.60	12	0.01	-296.00	2150.00	7960	20230613	-83.67	1262	20240226	3.01	2440	-46.72	20240228	1262	3.01	20240226	7960	-83.67	20230613	417	211.75	20230428	0.43	N	060900	1000	252 억	104565	N	N	N	N
82	20240416	160533	57	100.00	KOSDAQ	N	N	N	N	N	1300	-5	5	-0.38	58587661	45401	45.67	1305	1309	1272	1696	914	1305	1290.45	0.43	-2388	1368	1336	1318	1286	1268	1327	1277	253	391	1000	780	1	1	25258229	328	-4.39	0.60	12	0.18	-296.00	2150.00	7960	20230613	-83.67	1262	20240226	3.01	2440	-46.72	20240228	1262	3.01	20240226	7960	-83.67	20230613	417	211.75	20230428	0.37	N	060900	1000	252 억	107492	N	N	N	N
83	20240416	150530	57	100.00	KOSDAQ	N	N	N	N	N	1290	-15	5	-1.15	54007895	41873	42.12	1305	1309	1272	1696	914	1305	1289.80	0.43	-2011	1368	1336	1318	1286	1268	1327	1277	253	391	1000	780	1	1	25258229	326	-4.36	0.60	12	0.17	-296.00	2150.00	7960	20230613	-83.79	1262	20240226	2.22	2440	-47.13	20240228	1262	2.22	20240226	7960	-83.79	20230613	417	209.35	20230428	0.37	N	060900	1000	252 억	107492	N	N	N	N
84	20240416	140530	57	100.00	KOSDAQ	N	N	N	N	N	1275	-30	5	-2.30	50565381	39190	39.42	1305	1309	1272	1696	914	1305	1290.26	0.43	-2011	1368	1336	1318	1286	1268	1327	1277	253	391	1000	780	1	1	25258229	322	-4.31	0.59	12	0.16	-296.00	2150.00	7960	20230613	-83.98	1262	20240226	1.03	2440	-47.75	20240228	1262	1.03	20240226	7960	-83.98	20230613	417	205.76	20230428	0.37	N	060900	1000	252 억	107492	N	N	N	N
85	20240416	130531	57	100.00	KOSDAQ	N	N	N	N	N	1275	-30	5	-2.30	47505053	36792	37.01	1305	1309	1272	1696	914	1305	1291.18	0.43	-2155	1368	1336	1318	1286	1268	1327	1277	253	391	1000	780	1	1	25258229	322	-4.31	0.59	12	0.15	-296.00	2150.00	7960	20230613	-83.98	1262	20240226	1.03	2440	-47.75	20240228	1262	1.03	20240226	7960	-83.98	20230613	417	205.76	20230428	0.37	N	060900	1000	252 억	107492	N	N	N	N
86	20240416	120534	57	100.00	KOSDAQ	N	N	N	N	N	1288	-17	5	-1.30	37433945	28908	29.08	1305	1309	1283	1696	914	1305	1294.93	0.43	-603	1368	1336	1318	1286	1268	1327	1277	253	391	1000	780	1	1	25258229	325	-4.35	0.60	12	0.11	-296.00	2150.00	7960	20230613	-83.82	1262	20240226	2.06	2440	-47.21	20240228	1262	2.06	20240226	7960	-83.82	20230613	417	208.87	20230428	0.37	N	060900	1000	252 억	107492	N	N	N	N
87	20240416	110531	57	100.00	KOSDAQ	N	N	N	N	N	1309	4	2	0.31	29118087	22461	22.60	1305	1309	1283	1696	914	1305	1296.38	0.43	-607	1368	1336	1318	1286	1268	1327	1277	253	391	1000	780	1	1	25258229	331	-4.42	0.61	12	0.09	-296.00	2150.00	7960	20230613	-83.56	1262	20240226	3.72	2440	-46.35	20240228	1262	3.72	20240226	7960	-83.56	20230613	417	213.91	20230428	0.37	N	060900	1000	252 억	107492	N	N	N	N
88	20240416	100525	57	100.00	KOSDAQ	N	N	N	N	N	1287	-18	5	-1.38	20448805	15808	15.90	1305	1305	1283	1696	914	1305	1293.57	0.43	-1762	1368	1336	1318	1286	1268	1327	1277	253	391	1000	780	1	1	25258229	325	-4.35	0.60	12	0.06	-296.00	2150.00	7960	20230613	-83.83	1262	20240226	1.98	2440	-47.25	20240228	1262	1.98	20240226	7960	-83.83	20230613	417	208.63	20230428	0.37	N	060900	1000	252 억	107492	N	N	N	N
89	20240416	090525	57	100.00	KOSDAQ	N	N	N	N	N	1301	-4	5	-0.31	4435498	3409	3.43	1305	1305	1289	1696	914	1305	1301.11	0.43	-78	1368	1336	1318	1286	1268	1327	1277	253	391	1000	780	1	1	25258229	329	-4.40	0.61	12	0.01	-296.00	2150.00	7960	20230613	-83.66	1262	20240226	3.09	2440	-46.68	20240228	1262	3.09	20240226	7960	-83.66	20230613	417	211.99	20230428	0.37	N	060900	1000	252 억	107492	N	N	N	N
90	20240415	160524	57	100.00	KOSDAQ	N	N	N	N	N	1305	-45	5	-3.33	130109627	99323	82.02	1350	1350	1300	1755	945	1350	1309.96	0.45	-5481	1420	1385	1356	1321	1292	1370	1306	253	405	1000	810	1	1	25258229	330	-4.41	0.61	12	0.39	-296.00	2150.00	7960	20230613	-83.61	1262	20240226	3.41	2440	-46.52	20240228	1262	3.41	20240226	7960	-83.61	20230613	417	212.95	20230428	0.37	N	060900	1000	252 억	112980	N	N	N	N
91	20240415	150527	57	100.00	KOSDAQ	N	N	N	N	N	1301	-49	5	-3.63	128516436	98102	81.01	1350	1350	1300	1755	945	1350	1310.03	0.45	-5619	1420	1385	1356	1321	1292	1370	1306	253	405	1000	810	1	1	25258229	329	-4.40	0.61	12	0.39	-296.00	2150.00	7960	20230613	-83.66	1262	20240226	3.09	2440	-46.68	20240228	1262	3.09	20240226	7960	-83.66	20230613	417	211.99	20230428	0.37	N	060900	1000	252 억	112980	N	N	N	N
92	20240415	140522	57	100.00	KOSDAQ	N	N	N	N	N	1305	-45	5	-3.33	92316632	70325	58.07	1350	1350	1300	1755	945	1350	1312.71	0.45	-6641	1420	1385	1356	1321	1292	1370	1306	253	405	1000	810	1	1	25258229	330	-4.41	0.61	12	0.28	-296.00	2150.00	7960	20230613	-83.61	1262	20240226	3.41	2440	-46.52	20240228	1262	3.41	20240226	7960	-83.61	20230613	417	212.95	20230428	0.37	N	060900	1000	252 억	112980	N	N	N	N
93	20240415	130517	57	100.00	KOSDAQ	N	N	N	N	N	1309	-41	5	-3.04	86033633	65524	54.11	1350	1350	1300	1755	945	1350	1313.01	0.45	-6542	1420	1385	1356	1321	1292	1370	1306	253	405	1000	810	1	1	25258229	331	-4.42	0.61	12	0.26	-296.00	2150.00	7960	20230613	-83.56	1262	20240226	3.72	2440	-46.35	20240228	1262	3.72	20240226	7960	-83.56	20230613	417	213.91	20230428	0.37	N	060900	1000	252 억	112980	N	N	N	N
94	20240415	120525	57	100.00	KOSDAQ	N	N	N	N	N	1309	-41	5	-3.04	81029313	61723	50.97	1350	1350	1300	1755	945	1350	1312.79	0.45	-6531	1420	1385	1356	1321	1292	1370	1306	253	405	1000	810	1	1	25258229	331	-4.42	0.61	12	0.24	-296.00	2150.00	7960	20230613	-83.56	1262	20240226	3.72	2440	-46.35	20240228	1262	3.72	20240226	7960	-83.56	20230613	417	213.91	20230428	0.37	N	060900	1000	252 억	112980	N	N	N	N
95	20240415	110525	57	100.00	KOSDAQ	N	N	N	N	N	1311	-39	5	-2.89	41283566	31321	25.87	1350	1350	1300	1755	945	1350	1318.08	0.45	-3668	1420	1385	1356	1321	1292	1370	1306	253	405	1000	810	1	1	25258229	331	-4.43	0.61	12	0.12	-296.00	2150.00	7960	20230613	-83.53	1262	20240226	3.88	2440	-46.27	20240228	1262	3.88	20240226	7960	-83.53	20230613	417	214.39	20230428	0.37	N	060900	1000	252 억	112980	N	N	N	N
96	20240415	100523	57	100.00	KOSDAQ	N	N	N	N	N	1319	-31	5	-2.30	15771749	11863	9.80	1350	1350	1300	1755	945	1350	1329.49	0.45	-933	1420	1385	1356	1321	1292	1370	1306	253	405	1000	810	1	1	25258229	333	-4.46	0.61	12	0.05	-296.00	2150.00	7960	20230613	-83.43	1262	20240226	4.52	2440	-45.94	20240228	1262	4.52	20240226	7960	-83.43	20230613	417	216.31	20230428	0.37	N	060900	1000	252 억	112980	N	N	N	N
97	20240415	090526	57	100.00	KOSDAQ	N	N	N	N	N	1350	0	3	0.00	3503250	2595	2.14	1350	1350	1350	1755	945	1350	1350.00	0.45	-1278	1420	1385	1356	1321	1292	1370	1306	253	405	1000	810	1	1	25258229	341	-4.56	0.63	12	0.01	-296.00	2150.00	7960	20230613	-83.04	1262	20240226	6.97	2440	-44.67	20240228	1262	6.97	20240226	7960	-83.04	20230613	417	223.74	20230428	0.37	N	060900	1000	252 억	112980	N	N	N	N
98	20240412	160523	57	100.00	KOSDAQ	N	N	N	N	N	1350	-26	5	-1.89	163090487	120815	171.30	1377	1391	1327	1788	964	1376	1349.92	0.54	-21896	1506	1441	1403	1338	1300	1422	1319	253	412	1000	820	1	1	25258229	341	-4.56	0.63	12	0.48	-296.00	2150.00	7960	20230613	-83.04	1262	20240226	6.97	2440	-44.67	20240228	1262	6.97	20240226	7960	-83.04	20230613	417	223.74	20230428	0.33	N	060900	1000	252 억	135633	N	N	N	N
99	20240412	150524	57	100.00	KOSDAQ	N	N	N	N	N	1329	-47	5	-3.42	148937892	110213	156.26	1377	1391	1328	1788	964	1376	1351.36	0.54	-20170	1506	1441	1403	1338	1300	1422	1319	253	412	1000	820	1	1	25258229	336	-4.49	0.62	12	0.44	-296.00	2150.00	7960	20230613	-83.30	1262	20240226	5.31	2440	-45.53	20240228	1262	5.31	20240226	7960	-83.30	20230613	417	218.71	20230428	0.33	N	060900	1000	252 억	135633	N	N	N	N
100	20240412	140522	57	100.00	KOSDAQ	N	N	N	N	N	1332	-44	5	-3.20	134146511	99097	140.50	1377	1391	1330	1788	964	1376	1353.69	0.54	-14681	1506	1441	1403	1338	1300	1422	1319	253	412	1000	820	1	1	25258229	336	-4.50	0.62	12	0.39	-296.00	2150.00	7960	20230613	-83.27	1262	20240226	5.55	2440	-45.41	20240228	1262	5.55	20240226	7960	-83.27	20230613	417	219.42	20230428	0.33	N	060900	1000	252 억	135633	N	N	N	N
101	20240412	130518	57	100.00	KOSDAQ	N	N	N	N	N	1340	-36	5	-2.62	89572890	65813	93.31	1377	1391	1340	1788	964	1376	1361.02	0.54	-10891	1506	1441	1403	1338	1300	1422	1319	253	412	1000	820	1	1	25258229	338	-4.53	0.62	12	0.26	-296.00	2150.00	7960	20230613	-83.17	1262	20240226	6.18	2440	-45.08	20240228	1262	6.18	20240226	7960	-83.17	20230613	417	221.34	20230428	0.33	N	060900	1000	252 억	135633	N	N	N	N
102	20240412	120523	57	100.00	KOSDAQ	N	N	N	N	N	1358	-18	5	-1.31	65605646	48048	68.12	1377	1391	1358	1788	964	1376	1365.42	0.54	-2056	1506	1441	1403	1338	1300	1422	1319	253	412	1000	820	1	1	25258229	343	-4.59	0.63	12	0.19	-296.00	2150.00	7960	20230613	-82.94	1262	20240226	7.61	2440	-44.34	20240228	1262	7.61	20240226	7960	-82.94	20230613	417	225.66	20230428	0.33	N	060900	1000	252 억	135633	N	N	N	N
103	20240412	110519	57	100.00	KOSDAQ	N	N	N	N	N	1362	-14	5	-1.02	55339584	40502	57.43	1377	1391	1361	1788	964	1376	1366.34	0.54	120	1506	1441	1403	1338	1300	1422	1319	253	412	1000	820	1	1	25258229	344	-4.60	0.63	12	0.16	-296.00	2150.00	7960	20230613	-82.89	1262	20240226	7.92	2440	-44.18	20240228	1262	7.92	20240226	7960	-82.89	20230613	417	226.62	20230428	0.33	N	060900	1000	252 억	135633	N	N	N	N
104	20240412	100520	57	100.00	KOSDAQ	N	N	N	N	N	1376	0	3	0.00	36849027	26928	38.18	1377	1391	1361	1788	964	1376	1368.43	0.54	-2978	1506	1441	1403	1338	1300	1422	1319	253	412	1000	820	1	1	25258229	348	-4.65	0.64	12	0.11	-296.00	2150.00	7960	20230613	-82.71	1262	20240226	9.03	2440	-43.61	20240228	1262	9.03	20240226	7960	-82.71	20230613	417	229.98	20230428	0.33	N	060900	1000	252 억	135633	N	N	N	N
105	20240412	090521	57	100.00	KOSDAQ	N	N	N	N	N	1378	2	2	0.15	2553198	1854	2.63	1377	1391	1377	1788	964	1376	1377.13	0.54	-592	1506	1441	1403	1338	1300	1422	1319	253	412	1000	820	1	1	25258229	348	-4.66	0.64	12	0.01	-296.00	2150.00	7960	20230613	-82.69	1262	20240226	9.19	2440	-43.52	20240228	1262	9.19	20240226	7960	-82.69	20230613	417	230.46	20230428	0.33	N	060900	1000	252 억	135633	N	N	N	N
106	20240411	160516	57	100.00	KOSDAQ	N	N	N	N	N	1376	-1	5	-0.07	97869026	70417	75.64	1397	1468	1365	1790	964	1377	1389.85	0.62	-21017	1427	1402	1375	1350	1323	1388	1336	253	413	1000	820	1	1	25258229	348	-4.65	0.64	12	0.28	-296.00	2150.00	7960	20230613	-82.71	1262	20240226	9.03	2440	-43.61	20240228	1262	9.03	20240226	7960	-82.71	20230613	417	229.98	20230428	0.33	N	060900	1000	252 억	156650	N	N	N	N
107	20240411	150523	57	100.00	KOSDAQ	N	N	N	N	N	1385	8	2	0.58	96770191	69619	74.78	1397	1468	1365	1790	964	1377	1390.00	0.62	-20925	1427	1402	1375	1350	1323	1388	1336	253	413	1000	820	1	1	25258229	350	-4.68	0.64	12	0.28	-296.00	2150.00	7960	20230613	-82.60	1262	20240226	9.75	2440	-43.24	20240228	1262	9.75	20240226	7960	-82.60	20230613	417	232.13	20230428	0.33	N	060900	1000	252 억	156650	N	N	N	N
108	20240411	140520	57	100.00	KOSDAQ	N	N	N	N	N	1389	12	2	0.87	89828255	64597	69.38	1397	1468	1365	1790	964	1377	1390.59	0.62	-16917	1427	1402	1375	1350	1323	1388	1336	253	413	1000	820	1	1	25258229	351	-4.69	0.65	12	0.26	-296.00	2150.00	7960	20230613	-82.55	1262	20240226	10.06	2440	-43.07	20240228	1262	10.06	20240226	7960	-82.55	20230613	417	233.09	20230428	0.33	N	060900	1000	252 억	156650	N	N	N	N
109	20240411	130513	57	100.00	KOSDAQ	N	N	N	N	N	1372	-5	5	-0.36	68946910	49548	53.22	1397	1468	1365	1790	964	1377	1391.52	0.62	-14831	1427	1402	1375	1350	1323	1388	1336	253	413	1000	820	1	1	25258229	347	-4.64	0.64	12	0.20	-296.00	2150.00	7960	20230613	-82.76	1262	20240226	8.72	2440	-43.77	20240228	1262	8.72	20240226	7960	-82.76	20230613	417	229.02	20230428	0.33	N	060900	1000	252 억	156650	N	N	N	N
110	20240411	120520	57	100.00	KOSDAQ	N	N	N	N	N	1371	-6	5	-0.44	61527635	44141	47.41	1397	1468	1365	1790	964	1377	1393.89	0.62	-14631	1427	1402	1375	1350	1323	1388	1336	253	413	1000	820	1	1	25258229	346	-4.63	0.64	12	0.17	-296.00	2150.00	7960	20230613	-82.78	1262	20240226	8.64	2440	-43.81	20240228	1262	8.64	20240226	7960	-82.78	20230613	417	228.78	20230428	0.33	N	060900	1000	252 억	156650	N	N	N	N
111	20240411	110516	57	100.00	KOSDAQ	N	N	N	N	N	1376	-1	5	-0.07	57068908	40884	43.91	1397	1468	1370	1790	964	1377	1395.87	0.62	-12616	1427	1402	1375	1350	1323	1388	1336	253	413	1000	820	1	1	25258229	348	-4.65	0.64	12	0.16	-296.00	2150.00	7960	20230613	-82.71	1262	20240226	9.03	2440	-43.61	20240228	1262	9.03	20240226	7960	-82.71	20230613	417	229.98	20230428	0.33	N	060900	1000	252 억	156650	N	N	N	N
112	20240411	100521	57	100.00	KOSDAQ	N	N	N	N	N	1395	18	2	1.31	39244537	27917	29.99	1397	1468	1377	1790	964	1377	1405.76	0.62	-9496	1427	1402	1375	1350	1323	1388	1336	253	413	1000	820	1	1	25258229	352	-4.71	0.65	12	0.11	-296.00	2150.00	7960	20230613	-82.47	1262	20240226	10.54	2440	-42.83	20240228	1262	10.54	20240226	7960	-82.47	20230613	417	234.53	20230428	0.33	N	060900	1000	252 억	156650	N	N	N	N
113	20240411	090518	57	100.00	KOSDAQ	N	N	N	N	N	1427	50	2	3.63	12248008	8572	9.21	1397	1468	1397	1790	964	1377	1428.84	0.62	-3121	1427	1402	1375	1350	1323	1388	1336	253	413	1000	820	1	1	25258229	360	-4.82	0.66	12	0.03	-296.00	2150.00	7960	20230613	-82.07	1262	20240226	13.07	2440	-41.52	20240228	1262	13.07	20240226	7960	-82.07	20230613	417	242.21	20230428	0.33	N	060900	1000	252 억	156650	N	N	N	N
114	20240409	160510	57	100.00	KOSDAQ	N	N	N	N	N	1377	-7	5	-0.51	128045711	93095	78.83	1384	1400	1348	1799	969	1384	1375.43	0.54	21128	1472	1428	1394	1350	1316	1411	1333	253	415	1000	830	1	1	25258229	348	-4.65	0.64	12	0.37	-296.00	2150.00	7960	20230613	-82.70	1262	20240226	9.11	2440	-43.57	20240228	1262	9.11	20240226	7960	-82.70	20230613	417	230.22	20230428	0.32	N	060900	1000	252 억	135522	N	N	N	N
115	20240409	150513	57	100.00	KOSDAQ	N	N	N	N	N	1377	-7	5	-0.51	121312042	88205	74.69	1384	1400	1348	1799	969	1384	1375.34	0.54	20939	1472	1428	1394	1350	1316	1411	1333	253	415	1000	830	1	1	25258229	348	-4.65	0.64	12	0.35	-296.00	2150.00	7960	20230613	-82.70	1262	20240226	9.11	2440	-43.57	20240228	1262	9.11	20240226	7960	-82.70	20230613	417	230.22	20230428	0.32	N	060900	1000	252 억	135522	N	N	N	N
116	20240409	140516	57	100.00	KOSDAQ	N	N	N	N	N	1382	-2	5	-0.14	105137521	76524	64.79	1384	1400	1348	1799	969	1384	1373.92	0.54	21924	1472	1428	1394	1350	1316	1411	1333	253	415	1000	830	1	1	25258229	349	-4.67	0.64	12	0.30	-296.00	2150.00	7960	20230613	-82.64	1262	20240226	9.51	2440	-43.36	20240228	1262	9.51	20240226	7960	-82.64	20230613	417	231.41	20230428	0.32	N	060900	1000	252 억	135522	N	N	N	N
117	20240409	130511	57	100.00	KOSDAQ	N	N	N	N	N	1372	-12	5	-0.87	97571779	71001	60.12	1384	1400	1348	1799	969	1384	1374.23	0.54	23978	1472	1428	1394	1350	1316	1411	1333	253	415	1000	830	1	1	25258229	347	-4.64	0.64	12	0.28	-296.00	2150.00	7960	20230613	-82.76	1262	20240226	8.72	2440	-43.77	20240228	1262	8.72	20240226	7960	-82.76	20230613	417	229.02	20230428	0.32	N	060900	1000	252 억	135522	N	N	N	N
118	20240409	120514	57	100.00	KOSDAQ	N	N	N	N	N	1387	3	2	0.22	95972216	69841	59.14	1384	1400	1348	1799	969	1384	1374.15	0.54	24297	1472	1428	1394	1350	1316	1411	1333	253	415	1000	830	1	1	25258229	350	-4.69	0.65	12	0.28	-296.00	2150.00	7960	20230613	-82.58	1262	20240226	9.90	2440	-43.16	20240228	1262	9.90	20240226	7960	-82.58	20230613	417	232.61	20230428	0.32	N	060900	1000	252 억	135522	N	N	N	N
119	20240409	110512	57	100.00	KOSDAQ	N	N	N	N	N	1390	6	2	0.43	91047306	66286	56.13	1384	1400	1348	1799	969	1384	1373.55	0.54	25844	1472	1428	1394	1350	1316	1411	1333	253	415	1000	830	1	1	25258229	351	-4.70	0.65	12	0.26	-296.00	2150.00	7960	20230613	-82.54	1262	20240226	10.14	2440	-43.03	20240228	1262	10.14	20240226	7960	-82.54	20230613	417	233.33	20230428	0.32	N	060900	1000	252 억	135522	N	N	N	N
120	20240409	100509	57	100.00	KOSDAQ	N	N	N	N	N	1382	-2	5	-0.14	79529460	57927	49.05	1384	1400	1348	1799	969	1384	1372.93	0.54	28315	1472	1428	1394	1350	1316	1411	1333	253	415	1000	830	1	1	25258229	349	-4.67	0.64	12	0.23	-296.00	2150.00	7960	20230613	-82.64	1262	20240226	9.51	2440	-43.36	20240228	1262	9.51	20240226	7960	-82.64	20230613	417	231.41	20230428	0.32	N	060900	1000	252 억	135522	N	N	N	N
121	20240409	090518	57	100.00	KOSDAQ	N	N	N	N	N	1382	-2	5	-0.14	2852163	2081	1.76	1384	1384	1348	1799	969	1384	1370.57	0.54	-800	1472	1428	1394	1350	1316	1411	1333	253	415	1000	830	1	1	25258229	349	-4.67	0.64	12	0.01	-296.00	2150.00	7960	20230613	-82.64	1262	20240226	9.51	2440	-43.36	20240228	1262	9.51	20240226	7960	-82.64	20230613	417	231.41	20230428	0.32	N	060900	1000	252 억	135522	N	N	N	N
122	20240408	160506	57	100.00	KOSDAQ	N	N	N	N	N	1384	-15	5	-1.07	161906055	117368	85.55	1399	1438	1360	1818	980	1399	1379.45	0.53	2071	1495	1446	1408	1359	1321	1428	1341	253	419	1000	830	1	1	25258229	350	-4.68	0.64	12	0.46	-296.00	2150.00	7960	20230613	-82.61	1262	20240226	9.67	2440	-43.28	20240228	1262	9.67	20240226	7960	-82.61	20230613	417	231.89	20230428	0.32	N	060900	1000	252 억	133451	N	N	N	N
123	20240408	150513	57	100.00	KOSDAQ	N	N	N	N	N	1375	-24	5	-1.72	150675577	109196	79.60	1399	1438	1360	1818	980	1399	1379.86	0.53	-534	1495	1446	1408	1359	1321	1428	1341	253	419	1000	830	1	1	25258229	347	-4.65	0.64	12	0.43	-296.00	2150.00	7960	20230613	-82.73	1262	20240226	8.95	2440	-43.65	20240228	1262	8.95	20240226	7960	-82.73	20230613	417	229.74	20230428	0.32	N	060900	1000	252 억	133451	N	N	N	N
124	20240408	140514	57	100.00	KOSDAQ	N	N	N	N	N	1370	-29	5	-2.07	141120278	102226	74.52	1399	1438	1360	1818	980	1399	1380.47	0.53	-2843	1495	1446	1408	1359	1321	1428	1341	253	419	1000	830	1	1	25258229	346	-4.63	0.64	12	0.40	-296.00	2150.00	7960	20230613	-82.79	1262	20240226	8.56	2440	-43.85	20240228	1262	8.56	20240226	7960	-82.79	20230613	417	228.54	20230428	0.32	N	060900	1000	252 억	133451	N	N	N	N
125	20240408	130511	57	100.00	KOSDAQ	N	N	N	N	N	1402	3	2	0.21	107679935	77878	56.77	1399	1438	1364	1818	980	1399	1382.67	0.53	-6150	1495	1446	1408	1359	1321	1428	1341	253	419	1000	830	1	1	25258229	354	-4.74	0.65	12	0.31	-296.00	2150.00	7960	20230613	-82.39	1262	20240226	11.09	2440	-42.54	20240228	1262	11.09	20240226	7960	-82.39	20230613	417	236.21	20230428	0.32	N	060900	1000	252 억	133451	N	N	N	N
126	20240408	120513	57	100.00	KOSDAQ	N	N	N	N	N	1374	-25	5	-1.79	80865819	58689	42.78	1399	1400	1364	1818	980	1399	1377.87	0.53	-9965	1495	1446	1408	1359	1321	1428	1341	253	419	1000	830	1	1	25258229	347	-4.64	0.64	12	0.23	-296.00	2150.00	7960	20230613	-82.74	1262	20240226	8.87	2440	-43.69	20240228	1262	8.87	20240226	7960	-82.74	20230613	417	229.50	20230428	0.32	N	060900	1000	252 억	133451	N	N	N	N
127	20240408	110514	57	100.00	KOSDAQ	N	N	N	N	N	1371	-28	5	-2.00	77957330	56575	41.24	1399	1400	1364	1818	980	1399	1377.95	0.53	-10610	1495	1446	1408	1359	1321	1428	1341	253	419	1000	830	1	1	25258229	346	-4.63	0.64	12	0.22	-296.00	2150.00	7960	20230613	-82.78	1262	20240226	8.64	2440	-43.81	20240228	1262	8.64	20240226	7960	-82.78	20230613	417	228.78	20230428	0.32	N	060900	1000	252 억	133451	N	N	N	N
128	20240408	100508	57	100.00	KOSDAQ	N	N	N	N	N	1373	-26	5	-1.86	63111882	45740	33.34	1399	1400	1369	1818	980	1399	1379.80	0.53	-13566	1495	1446	1408	1359	1321	1428	1341	253	419	1000	830	1	1	25258229	347	-4.64	0.64	12	0.18	-296.00	2150.00	7960	20230613	-82.75	1262	20240226	8.80	2440	-43.73	20240228	1262	8.80	20240226	7960	-82.75	20230613	417	229.26	20230428	0.32	N	060900	1000	252 억	133451	N	N	N	N
129	20240408	090512	57	100.00	KOSDAQ	N	N	N	N	N	1380	-19	5	-1.36	26600383	19223	14.01	1399	1400	1380	1818	980	1399	1383.78	0.53	-861	1495	1446	1408	1359	1321	1428	1341	253	419	1000	830	1	1	25258229	349	-4.66	0.64	12	0.08	-296.00	2150.00	7960	20230613	-82.66	1262	20240226	9.35	2440	-43.44	20240228	1262	9.35	20240226	7960	-82.66	20230613	417	230.94	20230428	0.32	N	060900	1000	252 억	133451	N	N	N	N
130	20240405	160513	57	100.00	KOSDAQ	N	N	N	N	N	1399	-55	5	-3.78	193504351	137147	256.22	1454	1457	1370	1890	1018	1454	1410.93	0.54	-1984	1497	1475	1463	1441	1429	1469	1435	253	436	1000	870	1	1	25258229	353	-4.73	0.65	12	0.54	-296.00	2150.00	7960	20230613	-82.42	1262	20240226	10.86	2440	-42.66	20240228	1262	10.86	20240226	7960	-82.42	20230613	417	235.49	20230428	0.32	N	060900	1000	252 억	135435	N	N	N	N
131	20240405	150509	57	100.00	KOSDAQ	N	N	N	N	N	1395	-59	5	-4.06	187634479	132931	248.34	1454	1457	1370	1890	1018	1454	1411.52	0.54	-2606	1497	1475	1463	1441	1429	1469	1435	253	436	1000	870	1	1	25258229	352	-4.71	0.65	12	0.53	-296.00	2150.00	7960	20230613	-82.47	1262	20240226	10.54	2440	-42.83	20240228	1262	10.54	20240226	7960	-82.47	20230613	417	234.53	20230428	0.32	N	060900	1000	252 억	135435	N	N	N	N
132	20240405	140507	57	100.00	KOSDAQ	N	N	N	N	N	1395	-59	5	-4.06	170193184	120386	224.91	1454	1457	1370	1890	1018	1454	1413.73	0.54	-3571	1497	1475	1463	1441	1429	1469	1435	253	436	1000	870	1	1	25258229	352	-4.71	0.65	12	0.48	-296.00	2150.00	7960	20230613	-82.47	1262	20240226	10.54	2440	-42.83	20240228	1262	10.54	20240226	7960	-82.47	20230613	417	234.53	20230428	0.32	N	060900	1000	252 억	135435	N	N	N	N
133	20240405	130508	57	100.00	KOSDAQ	N	N	N	N	N	1393	-61	5	-4.20	148490631	104744	195.68	1454	1457	1370	1890	1018	1454	1417.65	0.54	-5501	1497	1475	1463	1441	1429	1469	1435	253	436	1000	870	1	1	25258229	352	-4.71	0.65	12	0.41	-296.00	2150.00	7960	20230613	-82.50	1262	20240226	10.38	2440	-42.91	20240228	1262	10.38	20240226	7960	-82.50	20230613	417	234.05	20230428	0.32	N	060900	1000	252 억	135435	N	N	N	N
134	20240405	120509	57	100.00	KOSDAQ	N	N	N	N	N	1407	-47	5	-3.23	129880318	91398	170.75	1454	1457	1398	1890	1018	1454	1421.04	0.54	-4834	1497	1475	1463	1441	1429	1469	1435	253	436	1000	870	1	1	25258229	355	-4.75	0.65	12	0.36	-296.00	2150.00	7960	20230613	-82.32	1262	20240226	11.49	2440	-42.34	20240228	1262	11.49	20240226	7960	-82.32	20230613	417	237.41	20230428	0.32	N	060900	1000	252 억	135435	N	N	N	N
135	20240405	110512	57	100.00	KOSDAQ	N	N	N	N	N	1405	-49	5	-3.37	104321128	73154	136.67	1454	1457	1400	1890	1018	1454	1426.05	0.54	-6716	1497	1475	1463	1441	1429	1469	1435	253	436	1000	870	1	1	25258229	355	-4.75	0.65	12	0.29	-296.00	2150.00	7960	20230613	-82.35	1262	20240226	11.33	2440	-42.42	20240228	1262	11.33	20240226	7960	-82.35	20230613	417	236.93	20230428	0.32	N	060900	1000	252 억	135435	N	N	N	N
136	20240405	100432	57	100.00	KOSDAQ	N	N	N	N	N	1425	-29	5	-1.99	64237500	44768	83.64	1454	1457	1413	1890	1018	1454	1434.90	0.54	-6265	1497	1475	1463	1441	1429	1469	1435	253	436	1000	870	1	1	25258229	360	-4.81	0.66	12	0.18	-296.00	2150.00	7960	20230613	-82.10	1262	20240226	12.92	2440	-41.60	20240228	1262	12.92	20240226	7960	-82.10	20230613	417	241.73	20230428	0.32	N	060900	1000	252 억	135435	N	N	N	N
137	20240405	090504	57	100.00	KOSDAQ	N	N	N	N	N	1441	-13	5	-0.89	6093432	4207	7.86	1454	1455	1441	1890	1018	1454	1448.40	0.54	1369	1497	1475	1463	1441	1429	1469	1435	253	436	1000	870	1	1	25258229	364	-4.87	0.67	12	0.02	-296.00	2150.00	7960	20230613	-81.90	1262	20240226	14.18	2440	-40.94	20240228	1262	14.18	20240226	7960	-81.90	20230613	417	245.56	20230428	0.32	N	060900	1000	252 억	135435	N	N	N	N
138	20240404	160504	57	100.00	KOSDAQ	N	N	N	N	N	1454	-18	5	-1.22	78216324	53473	61.85	1469	1485	1451	1913	1031	1472	1462.73	0.54	-868	1489	1480	1470	1461	1451	1475	1456	253	441	1000	880	1	1	25258229	367	-4.91	0.68	12	0.21	-296.00	2150.00	7960	20230613	-81.73	1262	20240226	15.21	2440	-40.41	20240228	1262	15.21	20240226	7960	-81.73	20230613	417	248.68	20230428	0.31	N	060900	1000	252 억	136303	N	N	N	N
139	20240404	150503	57	100.00	KOSDAQ	N	N	N	N	N	1461	-11	5	-0.75	63355315	43249	50.02	1469	1485	1452	1913	1031	1472	1464.90	0.54	-1549	1489	1480	1470	1461	1451	1475	1456	253	441	1000	880	1	1	25258229	369	-4.94	0.68	12	0.17	-296.00	2150.00	7960	20230613	-81.65	1262	20240226	15.77	2440	-40.12	20240228	1262	15.77	20240226	7960	-81.65	20230613	417	250.36	20230428	0.31	N	060900	1000	252 억	136303	N	N	N	N
140	20240404	140502	57	100.00	KOSDAQ	N	N	N	N	N	1462	-10	5	-0.68	50431868	34417	39.81	1469	1485	1452	1913	1031	1472	1465.32	0.54	13	1489	1480	1470	1461	1451	1475	1456	253	441	1000	880	1	1	25258229	369	-4.94	0.68	12	0.14	-296.00	2150.00	7960	20230613	-81.63	1262	20240226	15.85	2440	-40.08	20240228	1262	15.85	20240226	7960	-81.63	20230613	417	250.60	20230428	0.31	N	060900	1000	252 억	136303	N	N	N	N
141	20240404	130459	57	100.00	KOSDAQ	N	N	N	N	N	1456	-16	5	-1.09	49901062	34054	39.39	1469	1485	1452	1913	1031	1472	1465.35	0.54	287	1489	1480	1470	1461	1451	1475	1456	253	441	1000	880	1	1	25258229	368	-4.92	0.68	12	0.13	-296.00	2150.00	7960	20230613	-81.71	1262	20240226	15.37	2440	-40.33	20240228	1262	15.37	20240226	7960	-81.71	20230613	417	249.16	20230428	0.31	N	060900	1000	252 억	136303	N	N	N	N
142	20240404	120501	57	100.00	KOSDAQ	N	N	N	N	N	1458	-14	5	-0.95	38386346	26160	30.26	1469	1485	1458	1913	1031	1472	1467.37	0.54	43	1489	1480	1470	1461	1451	1475	1456	253	441	1000	880	1	1	25258229	368	-4.93	0.68	12	0.10	-296.00	2150.00	7960	20230613	-81.68	1262	20240226	15.53	2440	-40.25	20240228	1262	15.53	20240226	7960	-81.68	20230613	417	249.64	20230428	0.31	N	060900	1000	252 억	136303	N	N	N	N
143	20240404	110501	57	100.00	KOSDAQ	N	N	N	N	N	1462	-10	5	-0.68	24445465	16616	19.22	1469	1485	1461	1913	1031	1472	1471.20	0.54	2664	1489	1480	1470	1461	1451	1475	1456	253	441	1000	880	1	1	25258229	369	-4.94	0.68	12	0.07	-296.00	2150.00	7960	20230613	-81.63	1262	20240226	15.85	2440	-40.08	20240228	1262	15.85	20240226	7960	-81.63	20230613	417	250.60	20230428	0.31	N	060900	1000	252 억	136303	N	N	N	N
144	20240404	100502	57	100.00	KOSDAQ	N	N	N	N	N	1483	11	2	0.75	14799521	10035	11.61	1469	1485	1461	1913	1031	1472	1474.79	0.54	4295	1489	1480	1470	1461	1451	1475	1456	253	441	1000	880	1	1	25258229	375	-5.01	0.69	12	0.04	-296.00	2150.00	7960	20230613	-81.37	1262	20240226	17.51	2440	-39.22	20240228	1262	17.51	20240226	7960	-81.37	20230613	417	255.64	20230428	0.31	N	060900	1000	252 억	136303	N	N	N	N
145	20240404	090502	57	100.00	KOSDAQ	N	N	N	N	N	1472	0	3	0.00	6415660	4362	5.04	1469	1472	1461	1913	1031	1472	1470.81	0.54	3669	1489	1480	1470	1461	1451	1475	1456	253	441	1000	880	1	1	25258229	372	-4.97	0.68	12	0.02	-296.00	2150.00	7960	20230613	-81.51	1262	20240226	16.64	2440	-39.67	20240228	1262	16.64	20240226	7960	-81.51	20230613	417	253.00	20230428	0.31	N	060900	1000	252 억	136303	N	N	N	N
146	20240403	160502	57	100.00	KOSDAQ	N	N	N	N	N	1472	-26	5	-1.74	126117255	85962	91.49	1479	1479	1460	1947	1049	1498	1467.13	0.47	17429	1586	1541	1515	1470	1444	1529	1458	253	449	1000	890	1	1	25258229	372	-4.97	0.68	12	0.34	-296.00	2150.00	7960	20230613	-81.51	1262	20240226	16.64	2440	-39.67	20240228	1262	16.64	20240226	7960	-81.51	20230613	417	253.00	20230428	0.32	N	060900	1000	252 억	118600	N	N	N	N
147	20240403	150459	57	100.00	KOSDAQ	N	N	N	N	N	1472	-26	5	-1.74	113078176	77096	82.06	1479	1479	1460	1947	1049	1498	1466.72	0.47	15998	1586	1541	1515	1470	1444	1529	1458	253	449	1000	890	1	1	25258229	372	-4.97	0.68	12	0.31	-296.00	2150.00	7960	20230613	-81.51	1262	20240226	16.64	2440	-39.67	20240228	1262	16.64	20240226	7960	-81.51	20230613	417	253.00	20230428	0.32	N	060900	1000	252 억	118600	N	N	N	N
148	20240403	140456	57	100.00	KOSDAQ	N	N	N	N	N	1478	-20	5	-1.34	105915447	72230	76.88	1479	1479	1460	1947	1049	1498	1466.36	0.47	14694	1586	1541	1515	1470	1444	1529	1458	253	449	1000	890	1	1	25258229	373	-4.99	0.69	12	0.29	-296.00	2150.00	7960	20230613	-81.43	1262	20240226	17.12	2440	-39.43	20240228	1262	17.12	20240226	7960	-81.43	20230613	417	254.44	20230428	0.32	N	060900	1000	252 억	118600	N	N	N	N
149	20240403	130457	57	100.00	KOSDAQ	N	N	N	N	N	1469	-29	5	-1.94	101814060	69443	73.91	1479	1479	1460	1947	1049	1498	1466.15	0.47	14034	1586	1541	1515	1470	1444	1529	1458	253	449	1000	890	1	1	25258229	371	-4.96	0.68	12	0.27	-296.00	2150.00	7960	20230613	-81.55	1262	20240226	16.40	2440	-39.80	20240228	1262	16.40	20240226	7960	-81.55	20230613	417	252.28	20230428	0.32	N	060900	1000	252 억	118600	N	N	N	N
150	20240403	120458	57	100.00	KOSDAQ	N	N	N	N	N	1470	-28	5	-1.87	87509304	59665	63.51	1479	1479	1460	1947	1049	1498	1466.68	0.47	13722	1586	1541	1515	1470	1444	1529	1458	253	449	1000	890	1	1	25258229	371	-4.97	0.68	12	0.24	-296.00	2150.00	7960	20230613	-81.53	1262	20240226	16.48	2440	-39.75	20240228	1262	16.48	20240226	7960	-81.53	20230613	417	252.52	20230428	0.32	N	060900	1000	252 억	118600	N	N	N	N
151	20240403	110456	57	100.00	KOSDAQ	N	N	N	N	N	1468	-30	5	-2.00	73344230	50024	53.24	1479	1479	1460	1947	1049	1498	1466.18	0.47	11233	1586	1541	1515	1470	1444	1529	1458	253	449	1000	890	1	1	25258229	371	-4.96	0.68	12	0.20	-296.00	2150.00	7960	20230613	-81.56	1262	20240226	16.32	2440	-39.84	20240228	1262	16.32	20240226	7960	-81.56	20230613	417	252.04	20230428	0.32	N	060900	1000	252 억	118600	N	N	N	N
152	20240403	100459	57	100.00	KOSDAQ	N	N	N	N	N	1467	-31	5	-2.07	65161906	44448	47.31	1479	1479	1460	1947	1049	1498	1466.03	0.47	10864	1586	1541	1515	1470	1444	1529	1458	253	449	1000	890	1	1	25258229	371	-4.96	0.68	12	0.18	-296.00	2150.00	7960	20230613	-81.57	1262	20240226	16.24	2440	-39.88	20240228	1262	16.24	20240226	7960	-81.57	20230613	417	251.80	20230428	0.32	N	060900	1000	252 억	118600	N	N	N	N
153	20240403	090459	57	100.00	KOSDAQ	N	N	N	N	N	1477	-21	5	-1.40	9345408	6330	6.74	1479	1479	1463	1947	1049	1498	1476.37	0.47	-248	1586	1541	1515	1470	1444	1529	1458	253	449	1000	890	1	1	25258229	373	-4.99	0.69	12	0.03	-296.00	2150.00	7960	20230613	-81.44	1262	20240226	17.04	2440	-39.47	20240228	1262	17.04	20240226	7960	-81.44	20230613	417	254.20	20230428	0.32	N	060900	1000	252 억	118600	N	N	N	N
154	20240402	160450	57	100.00	KOSDAQ	N	N	N	N	N	1498	-41	5	-2.66	141991390	93923	100.44	1545	1560	1489	2000	1078	1539	1511.79	0.55	-20478	1589	1564	1545	1520	1501	1554	1510	253	461	1000	920	1	1	25258229	378	-5.06	0.70	12	0.37	-296.00	2150.00	7960	20230613	-81.18	1262	20240226	18.70	2440	-38.61	20240228	1262	18.70	20240226	7960	-81.18	20230613	417	259.23	20230428	0.32	N	060900	1000	252 억	138818	N	N	N	N
155	20240402	150457	57	100.00	KOSDAQ	N	N	N	N	N	1500	-39	5	-2.53	140549830	92961	99.41	1545	1560	1489	2000	1078	1539	1511.92	0.55	-20272	1589	1564	1545	1520	1501	1554	1510	253	461	1000	920	1	1	25258229	379	-5.07	0.70	12	0.37	-296.00	2150.00	7960	20230613	-81.16	1262	20240226	18.86	2440	-38.52	20240228	1262	18.86	20240226	7960	-81.16	20230613	417	259.71	20230428	0.32	N	060900	1000	252 억	138818	N	N	N	N
156	20240402	140458	57	100.00	KOSDAQ	N	N	N	N	N	1500	-39	5	-2.53	126621617	83662	89.46	1545	1560	1489	2000	1078	1539	1513.49	0.55	-14893	1589	1564	1545	1520	1501	1554	1510	253	461	1000	920	1	1	25258229	379	-5.07	0.70	12	0.33	-296.00	2150.00	7960	20230613	-81.16	1262	20240226	18.86	2440	-38.52	20240228	1262	18.86	20240226	7960	-81.16	20230613	417	259.71	20230428	0.32	N	060900	1000	252 억	138818	N	N	N	N
157	20240402	130451	57	100.00	KOSDAQ	N	N	N	N	N	1502	-37	5	-2.40	94354323	62147	66.46	1545	1560	1489	2000	1078	1539	1518.24	0.55	-9819	1589	1564	1545	1520	1501	1554	1510	253	461	1000	920	1	1	25258229	379	-5.07	0.70	12	0.25	-296.00	2150.00	7960	20230613	-81.13	1262	20240226	19.02	2440	-38.44	20240228	1262	19.02	20240226	7960	-81.13	20230613	417	260.19	20230428	0.32	N	060900	1000	252 억	138818	N	N	N	N
158	20240402	120451	57	100.00	KOSDAQ	N	N	N	N	N	1516	-23	5	-1.49	91602504	60315	64.50	1545	1560	1489	2000	1078	1539	1518.74	0.55	-9813	1589	1564	1545	1520	1501	1554	1510	253	461	1000	920	1	1	25258229	383	-5.12	0.71	12	0.24	-296.00	2150.00	7960	20230613	-80.95	1262	20240226	20.13	2440	-37.87	20240228	1262	20.13	20240226	7960	-80.95	20230613	417	263.55	20230428	0.32	N	060900	1000	252 억	138818	N	N	N	N
159	20240402	110452	57	100.00	KOSDAQ	N	N	N	N	N	1518	-21	5	-1.36	81422009	53540	57.25	1545	1560	1489	2000	1078	1539	1520.77	0.55	-11061	1589	1564	1545	1520	1501	1554	1510	253	461	1000	920	1	1	25258229	383	-5.13	0.71	12	0.21	-296.00	2150.00	7960	20230613	-80.93	1262	20240226	20.29	2440	-37.79	20240228	1262	20.29	20240226	7960	-80.93	20230613	417	264.03	20230428	0.32	N	060900	1000	252 억	138818	N	N	N	N
160	20240402	100452	57	100.00	KOSDAQ	N	N	N	N	N	1510	-29	5	-1.88	67221569	44142	47.20	1545	1560	1489	2000	1078	1539	1522.85	0.55	-10386	1589	1564	1545	1520	1501	1554	1510	253	461	1000	920	1	1	25258229	381	-5.10	0.70	12	0.17	-296.00	2150.00	7960	20230613	-81.03	1262	20240226	19.65	2440	-38.11	20240228	1262	19.65	20240226	7960	-81.03	20230613	417	262.11	20230428	0.32	N	060900	1000	252 억	138818	N	N	N	N
161	20240402	090451	57	100.00	KOSDAQ	N	N	N	N	N	1539	0	3	0.00	4506647	2922	3.12	1545	1556	1539	2000	1078	1539	1542.32	0.55	-259	1589	1564	1545	1520	1501	1554	1510	253	461	1000	920	1	1	25258229	389	-5.20	0.72	12	0.01	-296.00	2150.00	7960	20230613	-80.67	1262	20240226	21.95	2440	-36.93	20240228	1262	21.95	20240226	7960	-80.67	20230613	417	269.06	20230428	0.32	N	060900	1000	252 억	138818	N	N	N	N
162	20240401	160449	57	100.00	KOSDAQ	N	N	N	N	N	1539	-19	5	-1.22	144512886	93516	140.33	1558	1570	1526	2025	1091	1558	1545.33	0.52	4677	1605	1581	1556	1532	1507	1593	1544	253	467	1000	930	1	1	25258229	389	-5.20	0.72	12	0.37	-296.00	2150.00	7960	20230613	-80.67	1262	20240226	21.95	2440	-36.93	20240228	1262	21.95	20240226	7960	-80.67	20230613	417	269.06	20230428	0.30	N	060900	1000	252 억	130545	N	N	N	N
163	20240401	150451	57	100.00	KOSDAQ	N	N	N	N	N	1550	-8	5	-0.51	132600028	85795	128.74	1558	1570	1526	2025	1091	1558	1545.54	0.52	4452	1605	1581	1556	1532	1507	1593	1544	253	467	1000	930	1	1	25258229	392	-5.24	0.72	12	0.34	-296.00	2150.00	7960	20230613	-80.53	1262	20240226	22.82	2440	-36.48	20240228	1262	22.82	20240226	7960	-80.53	20230613	417	271.70	20230428	0.30	N	060900	1000	252 억	130545	N	N	N	N
164	20240401	140449	57	100.00	KOSDAQ	N	N	N	N	N	1550	-8	5	-0.51	125641768	81309	122.01	1558	1570	1526	2025	1091	1558	1545.24	0.52	6694	1605	1581	1556	1532	1507	1593	1544	253	467	1000	930	1	1	25258229	392	-5.24	0.72	12	0.32	-296.00	2150.00	7960	20230613	-80.53	1262	20240226	22.82	2440	-36.48	20240228	1262	22.82	20240226	7960	-80.53	20230613	417	271.70	20230428	0.30	N	060900	1000	252 억	130545	N	N	N	N
165	20240401	130449	57	100.00	KOSDAQ	N	N	N	N	N	1570	12	2	0.77	110904936	71781	107.71	1558	1570	1526	2025	1091	1558	1545.05	0.52	12172	1605	1581	1556	1532	1507	1593	1544	253	467	1000	930	1	1	25258229	397	-5.30	0.73	12	0.28	-296.00	2150.00	7960	20230613	-80.28	1262	20240226	24.41	2440	-35.66	20240228	1262	24.41	20240226	7960	-80.28	20230613	417	276.50	20230428	0.30	N	060900	1000	252 억	130545	N	N	N	N
166	20240401	120452	57	100.00	KOSDAQ	N	N	N	N	N	1560	2	2	0.13	106637459	69058	103.63	1558	1570	1526	2025	1091	1558	1544.17	0.52	12991	1605	1581	1556	1532	1507	1593	1544	253	467	1000	930	1	1	25258229	394	-5.27	0.73	12	0.27	-296.00	2150.00	7960	20230613	-80.40	1262	20240226	23.61	2440	-36.07	20240228	1262	23.61	20240226	7960	-80.40	20230613	417	274.10	20230428	0.30	N	060900	1000	252 억	130545	N	N	N	N
167	20240401	110449	57	100.00	KOSDAQ	N	N	N	N	N	1557	-1	5	-0.06	99743433	64635	96.99	1558	1558	1526	2025	1091	1558	1543.18	0.52	15171	1605	1581	1556	1532	1507	1593	1544	253	467	1000	930	1	1	25258229	393	-5.26	0.72	12	0.26	-296.00	2150.00	7960	20230613	-80.44	1262	20240226	23.38	2440	-36.19	20240228	1262	23.38	20240226	7960	-80.44	20230613	417	273.38	20230428	0.30	N	060900	1000	252 억	130545	N	N	N	N
168	20240401	100447	57	100.00	KOSDAQ	N	N	N	N	N	1534	-24	5	-1.54	52617331	34198	51.32	1558	1558	1526	2025	1091	1558	1538.61	0.52	2548	1605	1581	1556	1532	1507	1593	1544	253	467	1000	930	1	1	25258229	387	-5.18	0.71	12	0.14	-296.00	2150.00	7960	20230613	-80.73	1262	20240226	21.55	2440	-37.13	20240228	1262	21.55	20240226	7960	-80.73	20230613	417	267.87	20230428	0.30	N	060900	1000	252 억	130545	N	N	N	N
169	20240401	090448	57	100.00	KOSDAQ	N	N	N	N	N	1534	-24	5	-1.54	1979692	1280	1.92	1558	1558	1533	2025	1091	1558	1546.63	0.52	-104	1605	1581	1556	1532	1507	1593	1544	253	467	1000	930	1	1	25258229	387	-5.18	0.71	12	0.01	-296.00	2150.00	7960	20230613	-80.73	1262	20240226	21.55	2440	-37.13	20240228	1262	21.55	20240226	7960	-80.73	20230613	417	267.87	20230428	0.30	N	060900	1000	252 억	130545	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History