KissMeData/225530/price/prices-20240501.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161029	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	10	2	0.20	44849350	8853	72.22	5030	5120	5030	6550	3530	5040	5066.47	0.48	0	53	5120	5080	5050	5010	4980	5100	5030	182	1510	500	3720	10	1	36338727	1835	11.00	1.93	12	0.02	459.00	2619.00	7060	20230620	-28.47	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	7060	-28.47	20230620	4995	1.10	20231026	1.29	N	225530	500	181 억		175092	N	N	0	N	00	N
3	20240531	151028	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	40	2	0.79	39616380	7820	63.80	5030	5120	5030	6550	3530	5040	5066.03	0.48	0	53	5120	5080	5050	5010	4980	5100	5030	182	1510	500	3720	10	1	36338727	1846	11.07	1.94	12	0.02	459.00	2619.00	7060	20230620	-28.05	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	7060	-28.05	20230620	4995	1.70	20231026	1.29	N	225530	500	181 억		175092	N	N	0	N	00	N
4	20240531	141027	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	50	2	0.99	23014700	4539	37.03	5030	5120	5030	6550	3530	5040	5070.43	0.48	0	-10	5120	5080	5050	5010	4980	5100	5030	182	1510	500	3720	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.29	N	225530	500	181 억		175092	N	N	0	N	00	N
5	20240531	131031	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	40	2	0.79	20724010	4088	33.35	5030	5120	5030	6550	3530	5040	5069.47	0.48	0	-10	5120	5080	5050	5010	4980	5100	5030	182	1510	500	3720	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	7060	20230620	-28.05	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	7060	-28.05	20230620	4995	1.70	20231026	1.29	N	225530	500	181 억		175092	N	N	0	N	00	N
6	20240531	121035	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	40	2	0.79	19597250	3866	31.54	5030	5120	5030	6550	3530	5040	5069.13	0.48	0	-10	5120	5080	5050	5010	4980	5100	5030	182	1510	500	3720	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	7060	20230620	-28.05	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	7060	-28.05	20230620	4995	1.70	20231026	1.29	N	225530	500	181 억		175092	N	N	0	N	00	N
7	20240531	111031	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	20	2	0.40	16981080	3351	27.34	5030	5120	5030	6550	3530	5040	5067.47	0.48	0	-10	5120	5080	5050	5010	4980	5100	5030	182	1510	500	3720	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.29	N	225530	500	181 억		175092	N	N	0	N	00	N
8	20240531	101029	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	50	2	0.99	10696910	2113	17.24	5030	5120	5030	6550	3530	5040	5062.43	0.48	0	-10	5120	5080	5050	5010	4980	5100	5030	182	1510	500	3720	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.29	N	225530	500	181 억		175092	N	N	0	N	00	N
9	20240531	091031	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	30	2	0.60	3978930	791	6.45	5030	5070	5030	6550	3530	5040	5030.25	0.48	0	88	5120	5080	5050	5010	4980	5100	5030	182	1510	500	3720	10	1	36338727	1842	11.05	1.94	12	0.00	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.29	N	225530	500	181 억		175092	N	N	0	N	00	N
10	20240530	161024	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-20	5	-0.40	61979990	12252	117.09	5020	5090	5020	6570	3550	5060	5058.77	0.48	0	1	5166	5112	5086	5032	5006	5100	5020	182	1510	500	3740	10	1	36338727	1831	10.98	1.92	12	0.03	459.00	2619.00	7060	20230620	-28.61	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	7060	-28.61	20230620	4995	0.90	20231026	1.29	N	225530	500	181 억		175091	N	N	0	N	00	N
11	20240530	151025	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-20	5	-0.40	50347650	9945	95.04	5020	5090	5020	6570	3550	5060	5062.61	0.48	0	2	5166	5112	5086	5032	5006	5100	5020	182	1510	500	3740	10	1	36338727	1831	10.98	1.92	12	0.03	459.00	2619.00	7060	20230620	-28.61	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	7060	-28.61	20230620	4995	0.90	20231026	1.29	N	225530	500	181 억		175091	N	N	0	N	00	N
12	20240530	141024	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-10	5	-0.20	47373280	9356	89.41	5020	5090	5020	6570	3550	5060	5063.41	0.48	0	19	5166	5112	5086	5032	5006	5100	5020	182	1510	500	3740	10	1	36338727	1835	11.00	1.93	12	0.03	459.00	2619.00	7060	20230620	-28.47	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	7060	-28.47	20230620	4995	1.10	20231026	1.29	N	225530	500	181 억		175091	N	N	0	N	00	N
13	20240530	131027	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	20	2	0.40	38511690	7604	72.67	5020	5090	5020	6570	3550	5060	5064.66	0.48	0	47	5166	5112	5086	5032	5006	5100	5020	182	1510	500	3740	10	1	36338727	1846	11.07	1.94	12	0.02	459.00	2619.00	7060	20230620	-28.05	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	7060	-28.05	20230620	4995	1.70	20231026	1.29	N	225530	500	181 억		175091	N	N	0	N	00	N
14	20240530	121023	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	30	2	0.59	28788720	5683	54.31	5020	5090	5020	6570	3550	5060	5065.76	0.48	0	-66	5166	5112	5086	5032	5006	5100	5020	182	1510	500	3740	10	1	36338727	1850	11.09	1.94	12	0.02	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.29	N	225530	500	181 억		175091	N	N	0	N	00	N
15	20240530	111026	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	30	2	0.59	22930040	4531	43.30	5020	5090	5020	6570	3550	5060	5060.70	0.48	0	-66	5166	5112	5086	5032	5006	5100	5020	182	1510	500	3740	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.29	N	225530	500	181 억		175091	N	N	0	N	00	N
16	20240530	101029	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	30	2	0.59	19241670	3804	36.35	5020	5090	5020	6570	3550	5060	5058.27	0.48	0	-45	5166	5112	5086	5032	5006	5100	5020	182	1510	500	3740	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.29	N	225530	500	181 억		175091	N	N	0	N	00	N
17	20240530	091025	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-20	5	-0.40	3287010	654	6.25	5020	5080	5020	6570	3550	5060	5026.01	0.48	0	171	5166	5112	5086	5032	5006	5100	5020	182	1510	500	3740	10	1	36338727	1831	10.98	1.92	12	0.00	459.00	2619.00	7060	20230620	-28.61	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	7060	-28.61	20230620	4995	0.90	20231026	1.29	N	225530	500	181 억		175091	N	N	0	N	00	N
18	20240529	161017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-40	5	-0.78	52823430	10409	141.10	5100	5140	5060	6630	3570	5100	5074.78	0.48	0	-972	5193	5146	5113	5066	5033	5130	5050	182	1530	500	3770	10	1	36338727	1839	11.02	1.93	12	0.03	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.31	N	225530	500	181 억		176063	N	N	0	N	00	N
19	20240529	151016	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-30	5	-0.59	47153510	9289	125.92	5100	5140	5060	6630	3570	5100	5076.27	0.48	0	-965	5193	5146	5113	5066	5033	5130	5050	182	1530	500	3770	10	1	36338727	1842	11.05	1.94	12	0.03	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.31	N	225530	500	181 억		176063	N	N	0	N	00	N
20	20240529	141017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-20	5	-0.39	43971750	8662	117.42	5100	5140	5060	6630	3570	5100	5076.40	0.48	0	-884	5193	5146	5113	5066	5033	5130	5050	182	1530	500	3770	10	1	36338727	1846	11.07	1.94	12	0.02	459.00	2619.00	7060	20230620	-28.05	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	7060	-28.05	20230620	4995	1.70	20231026	1.31	N	225530	500	181 억		176063	N	N	0	N	00	N
21	20240529	131020	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-30	5	-0.59	24526580	4824	65.39	5100	5140	5070	6630	3570	5100	5084.28	0.48	0	-780	5193	5146	5113	5066	5033	5130	5050	182	1530	500	3770	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.31	N	225530	500	181 억		176063	N	N	0	N	00	N
22	20240529	121019	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-20	5	-0.39	19899360	3912	53.03	5100	5140	5070	6630	3570	5100	5086.75	0.48	0	-263	5193	5146	5113	5066	5033	5130	5050	182	1530	500	3770	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	7060	20230620	-28.05	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	7060	-28.05	20230620	4995	1.70	20231026	1.31	N	225530	500	181 억		176063	N	N	0	N	00	N
23	20240529	111019	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-30	5	-0.59	17033440	3349	45.40	5100	5140	5070	6630	3570	5100	5086.13	0.48	0	-230	5193	5146	5113	5066	5033	5130	5050	182	1530	500	3770	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.31	N	225530	500	181 억		176063	N	N	0	N	00	N
24	20240529	101013	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-30	5	-0.59	13132120	2580	34.97	5100	5140	5070	6630	3570	5100	5089.97	0.48	0	-230	5193	5146	5113	5066	5033	5130	5050	182	1530	500	3770	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.31	N	225530	500	181 억		176063	N	N	0	N	00	N
25	20240529	091014	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	0	3	0.00	5798380	1136	15.40	5100	5140	5090	6630	3570	5100	5104.21	0.48	0	-230	5193	5146	5113	5066	5033	5130	5050	182	1530	500	3770	10	1	36338727	1853	11.11	1.95	12	0.00	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	7060	-27.76	20230620	4995	2.10	20231026	1.31	N	225530	500	181 억		176063	N	N	0	N	00	N
26	20240528	161010	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-10	5	-0.20	37732320	7377	28.41	5110	5160	5080	6640	3580	5110	5114.86	0.49	0	-246	5203	5156	5123	5076	5043	5140	5060	182	1530	500	3780	10	1	36338727	1853	11.11	1.95	12	0.02	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	7060	-27.76	20230620	4995	2.10	20231026	1.33	N	225530	500	181 억		176309	N	N	0	N	00	N
27	20240528	151012	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-20	5	-0.39	36478010	7131	27.46	5110	5160	5080	6640	3580	5110	5115.41	0.49	0	-227	5203	5156	5123	5076	5043	5140	5060	182	1530	500	3780	10	1	36338727	1850	11.09	1.94	12	0.02	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.33	N	225530	500	181 억		176309	N	N	0	N	00	N
28	20240528	141015	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	0	3	0.00	27563980	5381	20.72	5110	5160	5080	6640	3580	5110	5122.46	0.49	0	-225	5203	5156	5123	5076	5043	5140	5060	182	1530	500	3780	10	1	36338727	1857	11.13	1.95	12	0.01	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	7060	-27.62	20230620	4995	2.30	20231026	1.33	N	225530	500	181 억		176309	N	N	0	N	00	N
29	20240528	131010	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-10	5	-0.20	25657950	5008	19.28	5110	5160	5080	6640	3580	5110	5123.39	0.49	0	-225	5203	5156	5123	5076	5043	5140	5060	182	1530	500	3780	10	1	36338727	1853	11.11	1.95	12	0.01	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	7060	-27.76	20230620	4995	2.10	20231026	1.33	N	225530	500	181 억		176309	N	N	0	N	00	N
30	20240528	121010	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	10	2	0.20	19351730	3774	14.53	5110	5160	5080	6640	3580	5110	5127.64	0.49	0	-225	5203	5156	5123	5076	5043	5140	5060	182	1530	500	3780	10	1	36338727	1861	11.15	1.95	12	0.01	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	7060	-27.48	20230620	4995	2.50	20231026	1.33	N	225530	500	181 억		176309	N	N	0	N	00	N
31	20240528	110955	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	20	2	0.39	18552920	3618	13.93	5110	5160	5080	6640	3580	5110	5127.95	0.49	0	-225	5203	5156	5123	5076	5043	5140	5060	182	1530	500	3780	10	1	36338727	1864	11.18	1.96	12	0.01	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	7060	-27.34	20230620	4995	2.70	20231026	1.33	N	225530	500	181 억		176309	N	N	0	N	00	N
32	20240528	101011	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	10	2	0.20	15797350	3083	11.87	5110	5160	5080	6640	3580	5110	5124.02	0.49	0	-125	5203	5156	5123	5076	5043	5140	5060	182	1530	500	3780	10	1	36338727	1861	11.15	1.95	12	0.01	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	7060	-27.48	20230620	4995	2.50	20231026	1.33	N	225530	500	181 억		176309	N	N	0	N	00	N
33	20240528	091013	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	0	3	0.00	5037880	987	3.80	5110	5110	5080	6640	3580	5110	5104.24	0.49	0	0	5203	5156	5123	5076	5043	5140	5060	182	1530	500	3780	10	1	36338727	1857	11.13	1.95	12	0.00	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	7060	-27.62	20230620	4995	2.30	20231026	1.33	N	225530	500	181 억		176309	N	N	0	N	00	N
34	20240527	160957	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	-30	5	-0.58	131779450	25792	90.34	5140	5170	5090	6680	3600	5140	5109.31	0.48	0	1334	5306	5222	5176	5092	5046	5200	5070	182	1540	500	3800	10	1	36338727	1857	11.13	1.95	12	0.07	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	7060	-27.62	20230620	4995	2.30	20231026	1.33	N	225530	500	181 억		174975	N	N	0	N	00	N
35	20240527	151012	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	-30	5	-0.58	125264300	24515	85.87	5140	5170	5090	6680	3600	5140	5109.70	0.48	0	1366	5306	5222	5176	5092	5046	5200	5070	182	1540	500	3800	10	1	36338727	1857	11.13	1.95	12	0.07	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	7060	-27.62	20230620	4995	2.30	20231026	1.33	N	225530	500	181 억		174975	N	N	0	N	00	N
36	20240527	141009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-40	5	-0.78	105442210	20627	72.25	5140	5170	5100	6680	3600	5140	5111.85	0.48	0	2066	5306	5222	5176	5092	5046	5200	5070	182	1540	500	3800	10	1	36338727	1853	11.11	1.95	12	0.06	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	7060	-27.76	20230620	4995	2.10	20231026	1.33	N	225530	500	181 억		174975	N	N	0	N	00	N
37	20240527	131009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	-10	5	-0.19	93844070	18353	64.29	5140	5170	5100	6680	3600	5140	5113.28	0.48	0	2033	5306	5222	5176	5092	5046	5200	5070	182	1540	500	3800	10	1	36338727	1864	11.18	1.96	12	0.05	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	7060	-27.34	20230620	4995	2.70	20231026	1.33	N	225530	500	181 억		174975	N	N	0	N	00	N
38	20240527	121009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-40	5	-0.78	77370390	15125	52.98	5140	5170	5100	6680	3600	5140	5115.40	0.48	0	2033	5306	5222	5176	5092	5046	5200	5070	182	1540	500	3800	10	1	36338727	1853	11.11	1.95	12	0.04	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	7060	-27.76	20230620	4995	2.10	20231026	1.33	N	225530	500	181 억		174975	N	N	0	N	00	N
39	20240527	111009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	0	3	0.00	61346200	11991	42.00	5140	5170	5100	6680	3600	5140	5116.02	0.48	0	3410	5306	5222	5176	5092	5046	5200	5070	182	1540	500	3800	10	1	36338727	1868	11.20	1.96	12	0.03	459.00	2619.00	7060	20230620	-27.20	4995	20231026	2.90	5920	-13.18	20240304	5000	2.80	20240118	7060	-27.20	20230620	4995	2.90	20231026	1.33	N	225530	500	181 억		174975	N	N	0	N	00	N
40	20240527	101007	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	0	3	0.00	54839620	10721	37.55	5140	5170	5100	6680	3600	5140	5115.16	0.48	0	3410	5306	5222	5176	5092	5046	5200	5070	182	1540	500	3800	10	1	36338727	1868	11.20	1.96	12	0.03	459.00	2619.00	7060	20230620	-27.20	4995	20231026	2.90	5920	-13.18	20240304	5000	2.80	20240118	7060	-27.20	20230620	4995	2.90	20231026	1.33	N	225530	500	181 억		174975	N	N	0	N	00	N
41	20240527	091009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	-10	5	-0.19	6717410	1308	4.58	5140	5170	5130	6680	3600	5140	5135.63	0.48	0	276	5306	5222	5176	5092	5046	5200	5070	182	1540	500	3800	10	1	36338727	1864	11.18	1.96	12	0.00	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	7060	-27.34	20230620	4995	2.70	20231026	1.33	N	225530	500	181 억		174975	N	N	0	N	00	N
42	20240524	160913	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	0	3	0.00	148307640	28549	184.90	5190	5260	5130	6680	3600	5140	5194.85	0.49	0	-2733	5233	5186	5153	5106	5073	5170	5090	182	1540	500	3800	10	1	36338727	1868	11.20	1.96	12	0.08	459.00	2619.00	7060	20230620	-27.20	4995	20231026	2.90	5920	-13.18	20240304	5000	2.80	20240118	7060	-27.20	20230620	4995	2.90	20231026	1.33	N	225530	500	181 억		177708	N	N	0	N	00	N
43	20240524	150914	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5160	20	2	0.39	140849300	27098	175.51	5190	5260	5130	6680	3600	5140	5197.77	0.49	0	-2782	5233	5186	5153	5106	5073	5170	5090	182	1540	500	3800	10	1	36338727	1875	11.24	1.97	12	0.07	459.00	2619.00	7060	20230620	-26.91	4995	20231026	3.30	5920	-12.84	20240304	5000	3.20	20240118	7060	-26.91	20230620	4995	3.30	20231026	1.33	N	225530	500	181 억		177708	N	N	0	N	00	N
44	20240524	140920	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5160	20	2	0.39	129639430	24916	161.37	5190	5260	5150	6680	3600	5140	5203.06	0.49	0	-2846	5233	5186	5153	5106	5073	5170	5090	182	1540	500	3800	10	1	36338727	1875	11.24	1.97	12	0.07	459.00	2619.00	7060	20230620	-26.91	4995	20231026	3.30	5920	-12.84	20240304	5000	3.20	20240118	7060	-26.91	20230620	4995	3.30	20231026	1.33	N	225530	500	181 억		177708	N	N	0	N	00	N
45	20240524	130916	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5200	60	2	1.17	122226130	23478	152.06	5190	5260	5160	6680	3600	5140	5205.99	0.49	0	-2653	5233	5186	5153	5106	5073	5170	5090	182	1540	500	3800	10	1	36338727	1890	11.33	1.99	12	0.06	459.00	2619.00	7060	20230620	-26.35	4995	20231026	4.10	5920	-12.16	20240304	5000	4.00	20240118	7060	-26.35	20230620	4995	4.10	20231026	1.33	N	225530	500	181 억		177708	N	N	0	N	00	N
46	20240524	120917	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	80	2	1.56	113557500	21805	141.22	5190	5260	5160	6680	3600	5140	5207.87	0.49	0	-2744	5233	5186	5153	5106	5073	5170	5090	182	1540	500	3800	10	1	36338727	1897	11.37	1.99	12	0.06	459.00	2619.00	7060	20230620	-26.06	4995	20231026	4.50	5920	-11.82	20240304	5000	4.40	20240118	7060	-26.06	20230620	4995	4.50	20231026	1.33	N	225530	500	181 억		177708	N	N	0	N	00	N
47	20240524	110914	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	50	2	0.97	98444400	18896	122.38	5190	5260	5180	6680	3600	5140	5209.80	0.49	0	-2243	5233	5186	5153	5106	5073	5170	5090	182	1540	500	3800	10	1	36338727	1886	11.31	1.98	12	0.05	459.00	2619.00	7060	20230620	-26.49	4995	20231026	3.90	5920	-12.33	20240304	5000	3.80	20240118	7060	-26.49	20230620	4995	3.90	20231026	1.33	N	225530	500	181 억		177708	N	N	0	N	00	N
48	20240524	100921	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5200	60	2	1.17	87971750	16880	109.33	5190	5260	5180	6680	3600	5140	5211.60	0.49	0	-2147	5233	5186	5153	5106	5073	5170	5090	182	1540	500	3800	10	1	36338727	1890	11.33	1.99	12	0.05	459.00	2619.00	7060	20230620	-26.35	4995	20231026	4.10	5920	-12.16	20240304	5000	4.00	20240118	7060	-26.35	20230620	4995	4.10	20231026	1.33	N	225530	500	181 억		177708	N	N	0	N	00	N
49	20240524	090915	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5260	120	2	2.33	74914400	14376	93.11	5190	5260	5180	6680	3600	5140	5211.07	0.49	0	-1929	5233	5186	5153	5106	5073	5170	5090	182	1540	500	3800	10	1	36338727	1911	11.46	2.01	12	0.04	459.00	2619.00	7060	20230620	-25.50	4995	20231026	5.31	5920	-11.15	20240304	5000	5.20	20240118	7060	-25.50	20230620	4995	5.31	20231026	1.33	N	225530	500	181 억		177708	N	N	0	N	00	N
50	20240523	160913	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	-50	5	-0.96	79109620	15391	140.92	5200	5200	5120	6740	3640	5190	5139.99	0.49	0	811	5263	5226	5193	5156	5123	5210	5140	182	1550	500	3840	10	1	36338727	1868	11.20	1.96	12	0.04	459.00	2619.00	7060	20230620	-27.20	4995	20231026	2.90	5920	-13.18	20240304	5000	2.80	20240118	7060	-27.20	20230620	4995	2.90	20231026	1.33	N	225530	500	181 억		176897	N	N	0	N	00	N
51	20240523	150916	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	-40	5	-0.77	78744570	15320	140.27	5200	5200	5120	6740	3640	5190	5139.98	0.49	0	811	5263	5226	5193	5156	5123	5210	5140	182	1550	500	3840	10	1	36338727	1871	11.22	1.97	12	0.04	459.00	2619.00	7060	20230620	-27.05	4995	20231026	3.10	5920	-13.01	20240304	5000	3.00	20240118	7060	-27.05	20230620	4995	3.10	20231026	1.33	N	225530	500	181 억		176897	N	N	0	N	00	N
52	20240523	140919	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	-60	5	-1.16	72978740	14197	129.99	5200	5200	5120	6740	3640	5190	5140.43	0.49	0	631	5263	5226	5193	5156	5123	5210	5140	182	1550	500	3840	10	1	36338727	1864	11.18	1.96	12	0.04	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	7060	-27.34	20230620	4995	2.70	20231026	1.33	N	225530	500	181 억		176897	N	N	0	N	00	N
53	20240523	130918	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5170	-20	5	-0.39	54070790	10511	96.24	5200	5200	5120	6740	3640	5190	5144.21	0.49	0	-40	5263	5226	5193	5156	5123	5210	5140	182	1550	500	3840	10	1	36338727	1879	11.26	1.97	12	0.03	459.00	2619.00	7060	20230620	-26.77	4995	20231026	3.50	5920	-12.67	20240304	5000	3.40	20240118	7060	-26.77	20230620	4995	3.50	20231026	1.33	N	225530	500	181 억		176897	N	N	0	N	00	N
54	20240523	120914	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5170	-20	5	-0.39	52432910	10194	93.33	5200	5200	5120	6740	3640	5190	5143.51	0.49	0	-40	5263	5226	5193	5156	5123	5210	5140	182	1550	500	3840	10	1	36338727	1879	11.26	1.97	12	0.03	459.00	2619.00	7060	20230620	-26.77	4995	20231026	3.50	5920	-12.67	20240304	5000	3.40	20240118	7060	-26.77	20230620	4995	3.50	20231026	1.33	N	225530	500	181 억		176897	N	N	0	N	00	N
55	20240523	110911	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	0	3	0.00	46143100	8977	82.19	5200	5200	5120	6740	3640	5190	5140.15	0.49	0	-18	5263	5226	5193	5156	5123	5210	5140	182	1550	500	3840	10	1	36338727	1886	11.31	1.98	12	0.02	459.00	2619.00	7060	20230620	-26.49	4995	20231026	3.90	5920	-12.33	20240304	5000	3.80	20240118	7060	-26.49	20230620	4995	3.90	20231026	1.33	N	225530	500	181 억		176897	N	N	0	N	00	N
56	20240523	100914	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5160	-30	5	-0.58	34967600	6812	62.37	5200	5200	5120	6740	3640	5190	5133.24	0.49	0	-4	5263	5226	5193	5156	5123	5210	5140	182	1550	500	3840	10	1	36338727	1875	11.24	1.97	12	0.02	459.00	2619.00	7060	20230620	-26.91	4995	20231026	3.30	5920	-12.84	20240304	5000	3.20	20240118	7060	-26.91	20230620	4995	3.30	20231026	1.33	N	225530	500	181 억		176897	N	N	0	N	00	N
57	20240523	090918	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	-40	5	-0.77	3447800	668	6.12	5200	5200	5150	6740	3640	5190	5161.38	0.49	0	-155	5263	5226	5193	5156	5123	5210	5140	182	1550	500	3840	10	1	36338727	1871	11.22	1.97	12	0.00	459.00	2619.00	7060	20230620	-27.05	4995	20231026	3.10	5920	-13.01	20240304	5000	3.00	20240118	7060	-27.05	20230620	4995	3.10	20231026	1.33	N	225530	500	181 억		176897	N	N	0	N	00	N
58	20240522	160904	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	-30	5	-0.57	56673970	10922	145.30	5220	5230	5160	6780	3660	5220	5188.97	0.49	0	-1010	5266	5242	5206	5182	5146	5255	5195	182	1560	500	3860	10	1	36338727	1886	11.31	1.98	12	0.03	459.00	2619.00	7060	20230620	-26.49	4995	20231026	3.90	5920	-12.33	20240304	5000	3.80	20240118	7060	-26.49	20230620	4995	3.90	20231026	1.35	N	225530	500	181 억		177907	N	N	0	N	00	N
59	20240522	150911	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5180	-40	5	-0.77	53653990	10340	137.55	5220	5230	5160	6780	3660	5220	5188.97	0.49	0	-965	5266	5242	5206	5182	5146	5255	5195	182	1560	500	3860	10	1	36338727	1882	11.29	1.98	12	0.03	459.00	2619.00	7060	20230620	-26.63	4995	20231026	3.70	5920	-12.50	20240304	5000	3.60	20240118	7060	-26.63	20230620	4995	3.70	20231026	1.35	N	225530	500	181 억		177907	N	N	0	N	00	N
60	20240522	140912	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	-30	5	-0.57	44510990	8572	114.03	5220	5230	5160	6780	3660	5220	5192.60	0.49	0	-924	5266	5242	5206	5182	5146	5255	5195	182	1560	500	3860	10	1	36338727	1886	11.31	1.98	12	0.02	459.00	2619.00	7060	20230620	-26.49	4995	20231026	3.90	5920	-12.33	20240304	5000	3.80	20240118	7060	-26.49	20230620	4995	3.90	20231026	1.35	N	225530	500	181 억		177907	N	N	0	N	00	N
61	20240522	130910	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	-30	5	-0.57	26730180	5138	68.35	5220	5230	5190	6780	3660	5220	5202.45	0.49	0	-909	5266	5242	5206	5182	5146	5255	5195	182	1560	500	3860	10	1	36338727	1886	11.31	1.98	12	0.01	459.00	2619.00	7060	20230620	-26.49	4995	20231026	3.90	5920	-12.33	20240304	5000	3.80	20240118	7060	-26.49	20230620	4995	3.90	20231026	1.35	N	225530	500	181 억		177907	N	N	0	N	00	N
62	20240522	121021	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	-30	5	-0.57	20822210	4000	53.21	5220	5230	5190	6780	3660	5220	5205.55	0.49	0	-519	5266	5242	5206	5182	5146	5255	5195	182	1560	500	3860	10	1	36338727	1886	11.31	1.98	12	0.01	459.00	2619.00	7060	20230620	-26.49	4995	20231026	3.90	5920	-12.33	20240304	5000	3.80	20240118	7060	-26.49	20230620	4995	3.90	20231026	1.35	N	225530	500	181 억		177907	N	N	0	N	00	N
63	20240522	110914	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	0	3	0.00	19298360	3707	49.31	5220	5230	5190	6780	3660	5220	5205.92	0.49	0	-519	5266	5242	5206	5182	5146	5255	5195	182	1560	500	3860	10	1	36338727	1897	11.37	1.99	12	0.01	459.00	2619.00	7060	20230620	-26.06	4995	20231026	4.50	5920	-11.82	20240304	5000	4.40	20240118	7060	-26.06	20230620	4995	4.50	20231026	1.35	N	225530	500	181 억		177907	N	N	0	N	00	N
64	20240522	100910	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5200	-20	5	-0.38	16436110	3156	41.98	5220	5230	5190	6780	3660	5220	5207.89	0.49	0	-506	5266	5242	5206	5182	5146	5255	5195	182	1560	500	3860	10	1	36338727	1890	11.33	1.99	12	0.01	459.00	2619.00	7060	20230620	-26.35	4995	20231026	4.10	5920	-12.16	20240304	5000	4.00	20240118	7060	-26.35	20230620	4995	4.10	20231026	1.35	N	225530	500	181 억		177907	N	N	0	N	00	N
65	20240522	090912	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5230	10	2	0.19	3179040	609	8.10	5220	5230	5220	6780	3660	5220	5220.10	0.49	0	-590	5266	5242	5206	5182	5146	5255	5195	182	1560	500	3860	10	1	36338727	1901	11.39	2.00	12	0.00	459.00	2619.00	7060	20230620	-25.92	4995	20231026	4.70	5920	-11.66	20240304	5000	4.60	20240118	7060	-25.92	20230620	4995	4.70	20231026	1.35	N	225530	500	181 억		177907	N	N	0	N	00	N
66	20240521	160858	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	20	2	0.38	38967020	7507	24.69	5180	5230	5170	6760	3640	5200	5190.76	0.49	0	-736	5300	5250	5210	5160	5120	5230	5140	182	1560	500	3840	10	1	36338727	1897	11.37	1.99	12	0.02	459.00	2619.00	7060	20230620	-26.06	4995	20231026	4.50	5920	-11.82	20240304	5000	4.40	20240118	7060	-26.06	20230620	4995	4.50	20231026	1.34	N	225530	500	181 억		178643	N	N	0	N	00	N
67	20240521	150908	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	-10	5	-0.19	36142920	6965	22.91	5180	5230	5170	6760	3640	5200	5189.22	0.49	0	-670	5300	5250	5210	5160	5120	5230	5140	182	1560	500	3840	10	1	36338727	1886	11.31	1.98	12	0.02	459.00	2619.00	7060	20230620	-26.49	4995	20231026	3.90	5920	-12.33	20240304	5000	3.80	20240118	7060	-26.49	20230620	4995	3.90	20231026	1.34	N	225530	500	181 억		178643	N	N	0	N	00	N
68	20240521	140908	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	-10	5	-0.19	30960910	5967	19.63	5180	5230	5170	6760	3640	5200	5188.69	0.49	0	-670	5300	5250	5210	5160	5120	5230	5140	182	1560	500	3840	10	1	36338727	1886	11.31	1.98	12	0.02	459.00	2619.00	7060	20230620	-26.49	4995	20231026	3.90	5920	-12.33	20240304	5000	3.80	20240118	7060	-26.49	20230620	4995	3.90	20231026	1.34	N	225530	500	181 억		178643	N	N	0	N	00	N
69	20240521	130906	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5200	0	3	0.00	19537720	3763	12.38	5180	5230	5180	6760	3640	5200	5192.06	0.49	0	-656	5300	5250	5210	5160	5120	5230	5140	182	1560	500	3840	10	1	36338727	1890	11.33	1.99	12	0.01	459.00	2619.00	7060	20230620	-26.35	4995	20231026	4.10	5920	-12.16	20240304	5000	4.00	20240118	7060	-26.35	20230620	4995	4.10	20231026	1.34	N	225530	500	181 억		178643	N	N	0	N	00	N
70	20240521	120905	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5210	10	2	0.19	17284530	3329	10.95	5180	5230	5180	6760	3640	5200	5192.11	0.49	0	-295	5300	5250	5210	5160	5120	5230	5140	182	1560	500	3840	10	1	36338727	1893	11.35	1.99	12	0.01	459.00	2619.00	7060	20230620	-26.20	4995	20231026	4.30	5920	-11.99	20240304	5000	4.20	20240118	7060	-26.20	20230620	4995	4.30	20231026	1.34	N	225530	500	181 억		178643	N	N	0	N	00	N
71	20240521	110905	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5210	10	2	0.19	16711430	3219	10.59	5180	5230	5180	6760	3640	5200	5191.50	0.49	0	-295	5300	5250	5210	5160	5120	5230	5140	182	1560	500	3840	10	1	36338727	1893	11.35	1.99	12	0.01	459.00	2619.00	7060	20230620	-26.20	4995	20231026	4.30	5920	-11.99	20240304	5000	4.20	20240118	7060	-26.20	20230620	4995	4.30	20231026	1.34	N	225530	500	181 억		178643	N	N	0	N	00	N
72	20240521	100906	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	20	2	0.38	11197900	2161	7.11	5180	5220	5180	6760	3640	5200	5181.81	0.49	0	-86	5300	5250	5210	5160	5120	5230	5140	182	1560	500	3840	10	1	36338727	1897	11.37	1.99	12	0.01	459.00	2619.00	7060	20230620	-26.06	4995	20231026	4.50	5920	-11.82	20240304	5000	4.40	20240118	7060	-26.06	20230620	4995	4.50	20231026	1.34	N	225530	500	181 억		178643	N	N	0	N	00	N
73	20240521	090903	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5200	0	3	0.00	10432950	2014	6.62	5180	5210	5180	6760	3640	5200	5180.21	0.49	0	-14	5300	5250	5210	5160	5120	5230	5140	182	1560	500	3840	10	1	36338727	1890	11.33	1.99	12	0.01	459.00	2619.00	7060	20230620	-26.35	4995	20231026	4.10	5920	-12.16	20240304	5000	4.00	20240118	7060	-26.35	20230620	4995	4.10	20231026	1.34	N	225530	500	181 억		178643	N	N	0	N	00	N
74	20240517	160908	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5270	-10	5	-0.19	31001060	5883	32.41	5280	5300	5240	6860	3700	5280	5269.60	0.49	0	-860	5380	5330	5300	5250	5220	5315	5235	182	1580	500	3900	10	1	36338727	1915	11.48	2.01	12	0.02	459.00	2619.00	7060	20230620	-25.35	4995	20231026	5.51	5920	-10.98	20240304	5000	5.40	20240118	7060	-25.35	20230620	4995	5.51	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
75	20240517	150911	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5260	-20	5	-0.38	30974740	5878	32.38	5280	5300	5240	6860	3700	5280	5269.61	0.49	0	-857	5380	5330	5300	5250	5220	5315	5235	182	1580	500	3900	10	1	36338727	1911	11.46	2.01	12	0.02	459.00	2619.00	7060	20230620	-25.50	4995	20231026	5.31	5920	-11.15	20240304	5000	5.20	20240118	7060	-25.50	20230620	4995	5.31	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
76	20240517	140903	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5260	-20	5	-0.38	29502560	5598	30.84	5280	5300	5240	6860	3700	5280	5270.20	0.49	0	-764	5380	5330	5300	5250	5220	5315	5235	182	1580	500	3900	10	1	36338727	1911	11.46	2.01	12	0.02	459.00	2619.00	7060	20230620	-25.50	4995	20231026	5.31	5920	-11.15	20240304	5000	5.20	20240118	7060	-25.50	20230620	4995	5.31	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
77	20240517	130856	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5260	-20	5	-0.38	28062930	5324	29.33	5280	5300	5240	6860	3700	5280	5271.02	0.49	0	-604	5380	5330	5300	5250	5220	5315	5235	182	1580	500	3900	10	1	36338727	1911	11.46	2.01	12	0.01	459.00	2619.00	7060	20230620	-25.50	4995	20231026	5.31	5920	-11.15	20240304	5000	5.20	20240118	7060	-25.50	20230620	4995	5.31	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
78	20240517	120856	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5270	-10	5	-0.19	27931390	5299	29.19	5280	5300	5240	6860	3700	5280	5271.07	0.49	0	-604	5380	5330	5300	5250	5220	5315	5235	182	1580	500	3900	10	1	36338727	1915	11.48	2.01	12	0.01	459.00	2619.00	7060	20230620	-25.35	4995	20231026	5.51	5920	-10.98	20240304	5000	5.40	20240118	7060	-25.35	20230620	4995	5.51	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
79	20240517	110857	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5250	-30	5	-0.57	24827470	4707	25.93	5280	5300	5240	6860	3700	5280	5274.58	0.49	0	-680	5380	5330	5300	5250	5220	5315	5235	182	1580	500	3900	10	1	36338727	1908	11.44	2.00	12	0.01	459.00	2619.00	7060	20230620	-25.64	4995	20231026	5.11	5920	-11.32	20240304	5000	5.00	20240118	7060	-25.64	20230620	4995	5.11	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
80	20240517	100852	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	10	2	0.19	20783070	3938	21.69	5280	5300	5240	6860	3700	5280	5277.57	0.49	0	-582	5380	5330	5300	5250	5220	5315	5235	182	1580	500	3900	10	1	36338727	1922	11.53	2.02	12	0.01	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
81	20240517	090858	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	10	2	0.19	10945950	2071	11.41	5280	5290	5280	6860	3700	5280	5285.35	0.49	0	-393	5380	5330	5300	5250	5220	5315	5235	182	1580	500	3900	10	1	36338727	1922	11.53	2.02	12	0.01	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
82	20240516	160849	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5280	-10	5	-0.19	89279250	16914	123.59	5290	5350	5270	6870	3710	5290	5278.42	0.49	0	224	5410	5350	5310	5250	5210	5330	5230	182	1580	500	3910	10	1	36338727	1919	11.50	2.02	12	0.05	459.00	2619.00	7060	20230620	-25.21	4995	20231026	5.71	5920	-10.81	20240304	5000	5.60	20240118	7060	-25.21	20230620	4995	5.71	20231026	1.35	N	225530	500	181 억		179517	N	N	0	N	00	N
83	20240516	150848	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5280	-10	5	-0.19	87949260	16662	121.74	5290	5350	5270	6870	3710	5290	5278.43	0.49	0	232	5410	5350	5310	5250	5210	5330	5230	182	1580	500	3910	10	1	36338727	1919	11.50	2.02	12	0.05	459.00	2619.00	7060	20230620	-25.21	4995	20231026	5.71	5920	-10.81	20240304	5000	5.60	20240118	7060	-25.21	20230620	4995	5.71	20231026	1.35	N	225530	500	181 억		179517	N	N	0	N	00	N
84	20240516	140854	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5270	-20	5	-0.38	80142630	15181	110.92	5290	5350	5270	6870	3710	5290	5279.14	0.49	0	232	5410	5350	5310	5250	5210	5330	5230	182	1580	500	3910	10	1	36338727	1915	11.48	2.01	12	0.04	459.00	2619.00	7060	20230620	-25.35	4995	20231026	5.51	5920	-10.98	20240304	5000	5.40	20240118	7060	-25.35	20230620	4995	5.51	20231026	1.35	N	225530	500	181 억		179517	N	N	0	N	00	N
85	20240516	130849	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	0	3	0.00	69114720	13092	95.66	5290	5350	5270	6870	3710	5290	5279.16	0.49	0	235	5410	5350	5310	5250	5210	5330	5230	182	1580	500	3910	10	1	36338727	1922	11.53	2.02	12	0.04	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.35	N	225530	500	181 억		179517	N	N	0	N	00	N
86	20240516	120847	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5280	-10	5	-0.19	67382850	12764	93.26	5290	5350	5270	6870	3710	5290	5279.13	0.49	0	235	5410	5350	5310	5250	5210	5330	5230	182	1580	500	3910	10	1	36338727	1919	11.50	2.02	12	0.04	459.00	2619.00	7060	20230620	-25.21	4995	20231026	5.71	5920	-10.81	20240304	5000	5.60	20240118	7060	-25.21	20230620	4995	5.71	20231026	1.35	N	225530	500	181 억		179517	N	N	0	N	00	N
87	20240516	110845	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5280	-10	5	-0.19	54815920	10383	75.87	5290	5350	5270	6870	3710	5290	5279.39	0.49	0	235	5410	5350	5310	5250	5210	5330	5230	182	1580	500	3910	10	1	36338727	1919	11.50	2.02	12	0.03	459.00	2619.00	7060	20230620	-25.21	4995	20231026	5.71	5920	-10.81	20240304	5000	5.60	20240118	7060	-25.21	20230620	4995	5.71	20231026	1.35	N	225530	500	181 억		179517	N	N	0	N	00	N
88	20240516	100849	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5280	-10	5	-0.19	31201650	5905	43.15	5290	5350	5270	6870	3710	5290	5283.94	0.49	0	238	5410	5350	5310	5250	5210	5330	5230	182	1580	500	3910	10	1	36338727	1919	11.50	2.02	12	0.02	459.00	2619.00	7060	20230620	-25.21	4995	20231026	5.71	5920	-10.81	20240304	5000	5.60	20240118	7060	-25.21	20230620	4995	5.71	20231026	1.35	N	225530	500	181 억		179517	N	N	0	N	00	N
89	20240516	090849	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5330	40	2	0.76	5564510	1050	7.67	5290	5350	5290	6870	3710	5290	5299.53	0.49	0	34	5410	5350	5310	5250	5210	5330	5230	182	1580	500	3910	10	1	36338727	1937	11.61	2.04	12	0.00	459.00	2619.00	7060	20230620	-24.50	4995	20231026	6.71	5920	-9.97	20240304	5000	6.60	20240118	7060	-24.50	20230620	4995	6.71	20231026	1.35	N	225530	500	181 억		179517	N	N	0	N	00	N
90	20240514	160859	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	-20	5	-0.38	72647770	13686	163.55	5310	5370	5270	6900	3720	5310	5308.18	0.49	0	471	5350	5330	5300	5280	5250	5340	5290	182	1590	500	3920	10	1	36338727	1922	11.53	2.02	12	0.04	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.34	N	225530	500	181 억		179046	N	N	0	N	00	N
91	20240514	150901	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5310	0	3	0.00	69216740	13038	155.81	5310	5370	5270	6900	3720	5310	5308.85	0.49	0	482	5350	5330	5300	5280	5250	5340	5290	182	1590	500	3920	10	1	36338727	1930	11.57	2.03	12	0.04	459.00	2619.00	7060	20230620	-24.79	4995	20231026	6.31	5920	-10.30	20240304	5000	6.20	20240118	7060	-24.79	20230620	4995	6.31	20231026	1.34	N	225530	500	181 억		179046	N	N	0	N	00	N
92	20240514	140900	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	-10	5	-0.19	52403330	9863	117.87	5310	5370	5270	6900	3720	5310	5313.12	0.49	0	482	5350	5330	5300	5280	5250	5340	5290	182	1590	500	3920	10	1	36338727	1926	11.55	2.02	12	0.03	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.34	N	225530	500	181 억		179046	N	N	0	N	00	N
93	20240514	130901	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	-20	5	-0.38	41692920	7843	93.73	5310	5370	5270	6900	3720	5310	5315.94	0.49	0	490	5350	5330	5300	5280	5250	5340	5290	182	1590	500	3920	10	1	36338727	1922	11.53	2.02	12	0.02	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.34	N	225530	500	181 억		179046	N	N	0	N	00	N
94	20240514	120858	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5310	0	3	0.00	40463360	7611	90.95	5310	5370	5270	6900	3720	5310	5316.43	0.49	0	490	5350	5330	5300	5280	5250	5340	5290	182	1590	500	3920	10	1	36338727	1930	11.57	2.03	12	0.02	459.00	2619.00	7060	20230620	-24.79	4995	20231026	6.31	5920	-10.30	20240304	5000	6.20	20240118	7060	-24.79	20230620	4995	6.31	20231026	1.34	N	225530	500	181 억		179046	N	N	0	N	00	N
95	20240514	110859	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	-10	5	-0.19	36296650	6826	81.57	5310	5370	5270	6900	3720	5310	5317.41	0.49	0	490	5350	5330	5300	5280	5250	5340	5290	182	1590	500	3920	10	1	36338727	1926	11.55	2.02	12	0.02	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.34	N	225530	500	181 억		179046	N	N	0	N	00	N
96	20240514	100856	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5330	20	2	0.38	25867410	4867	58.16	5310	5370	5270	6900	3720	5310	5314.86	0.49	0	491	5350	5330	5300	5280	5250	5340	5290	182	1590	500	3920	10	1	36338727	1937	11.61	2.04	12	0.01	459.00	2619.00	7060	20230620	-24.50	4995	20231026	6.71	5920	-9.97	20240304	5000	6.60	20240118	7060	-24.50	20230620	4995	6.71	20231026	1.34	N	225530	500	181 억		179046	N	N	0	N	00	N
97	20240514	090857	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	-10	5	-0.19	16319320	3082	36.83	5310	5360	5270	6900	3720	5310	5295.04	0.49	0	345	5350	5330	5300	5280	5250	5340	5290	182	1590	500	3920	10	1	36338727	1926	11.55	2.02	12	0.01	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.34	N	225530	500	181 억		179046	N	N	0	N	00	N
98	20240513	160856	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5310	20	2	0.38	43686450	8248	45.22	5300	5320	5270	6870	3710	5290	5296.58	0.49	0	-695	5383	5336	5293	5246	5203	5315	5225	182	1580	500	3910	10	1	36338727	1930	11.57	2.03	12	0.02	459.00	2619.00	7060	20230620	-24.79	4995	20231026	6.31	5920	-10.30	20240304	5000	6.20	20240118	7060	-24.79	20230620	4995	6.31	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
99	20240513	150859	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	0	3	0.00	41532440	7841	42.99	5300	5320	5270	6870	3710	5290	5296.83	0.49	0	-695	5383	5336	5293	5246	5203	5315	5225	182	1580	500	3910	10	1	36338727	1922	11.53	2.02	12	0.02	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
100	20240513	140859	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	0	3	0.00	33084200	6244	34.23	5300	5320	5270	6870	3710	5290	5298.56	0.49	0	-697	5383	5336	5293	5246	5203	5315	5225	182	1580	500	3910	10	1	36338727	1922	11.53	2.02	12	0.02	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
101	20240513	130852	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	10	2	0.19	27450170	5181	28.40	5300	5320	5270	6870	3710	5290	5298.24	0.49	0	-695	5383	5336	5293	5246	5203	5315	5225	182	1580	500	3910	10	1	36338727	1926	11.55	2.02	12	0.01	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
102	20240513	120856	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5310	20	2	0.38	21224080	4008	21.97	5300	5320	5270	6870	3710	5290	5295.43	0.49	0	-331	5383	5336	5293	5246	5203	5315	5225	182	1580	500	3910	10	1	36338727	1930	11.57	2.03	12	0.01	459.00	2619.00	7060	20230620	-24.79	4995	20231026	6.31	5920	-10.30	20240304	5000	6.20	20240118	7060	-24.79	20230620	4995	6.31	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
103	20240513	110855	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	10	2	0.19	18473250	3489	19.13	5300	5320	5270	6870	3710	5290	5294.71	0.49	0	-331	5383	5336	5293	5246	5203	5315	5225	182	1580	500	3910	10	1	36338727	1926	11.55	2.02	12	0.01	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
104	20240513	100855	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	10	2	0.19	13541780	2561	14.04	5300	5320	5270	6870	3710	5290	5287.69	0.49	0	-70	5383	5336	5293	5246	5203	5315	5225	182	1580	500	3910	10	1	36338727	1926	11.55	2.02	12	0.01	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
105	20240513	090858	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	10	2	0.19	2194840	413	2.26	5300	5320	5300	6870	3710	5290	5314.38	0.49	0	-97	5383	5336	5293	5246	5203	5315	5225	182	1580	500	3910	10	1	36338727	1926	11.55	2.02	12	0.00	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.34	N	225530	500	181 억		179741	N	N	0	N	00	N
106	20240510	160830	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	-30	5	-0.56	96206390	18237	585.27	5300	5340	5250	6910	3730	5320	5275.33	0.50	0	-1013	5366	5342	5326	5302	5286	5335	5295	182	1590	500	3930	10	1	36338727	1922	11.53	2.02	12	0.05	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.33	N	225530	500	181 억		180749	N	N	0	N	00	N
107	20240510	150840	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5280	-40	5	-0.75	91932630	17427	559.27	5300	5340	5250	6910	3730	5320	5275.30	0.50	0	-478	5366	5342	5326	5302	5286	5335	5295	182	1590	500	3930	10	1	36338727	1919	11.50	2.02	12	0.05	459.00	2619.00	7060	20230620	-25.21	4995	20231026	5.71	5920	-10.81	20240304	5000	5.60	20240118	7060	-25.21	20230620	4995	5.71	20231026	1.33	N	225530	500	181 억		180749	N	N	0	N	00	N
108	20240510	140841	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5260	-60	5	-1.13	72707350	13769	441.88	5300	5340	5260	6910	3730	5320	5280.51	0.50	0	-366	5366	5342	5326	5302	5286	5335	5295	182	1590	500	3930	10	1	36338727	1911	11.46	2.01	12	0.04	459.00	2619.00	7060	20230620	-25.50	4995	20231026	5.31	5920	-11.15	20240304	5000	5.20	20240118	7060	-25.50	20230620	4995	5.31	20231026	1.33	N	225530	500	181 억		180749	N	N	0	N	00	N
109	20240510	130833	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	-20	5	-0.38	40154850	7588	243.52	5300	5340	5280	6910	3730	5320	5291.89	0.50	0	71	5366	5342	5326	5302	5286	5335	5295	182	1590	500	3930	10	1	36338727	1926	11.55	2.02	12	0.02	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.33	N	225530	500	181 억		180749	N	N	0	N	00	N
110	20240510	120828	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5310	-10	5	-0.19	39990800	7557	242.52	5300	5340	5280	6910	3730	5320	5291.89	0.50	0	71	5366	5342	5326	5302	5286	5335	5295	182	1590	500	3930	10	1	36338727	1930	11.57	2.03	12	0.02	459.00	2619.00	7060	20230620	-24.79	4995	20231026	6.31	5920	-10.30	20240304	5000	6.20	20240118	7060	-24.79	20230620	4995	6.31	20231026	1.33	N	225530	500	181 억		180749	N	N	0	N	00	N
111	20240510	110833	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5280	-40	5	-0.75	34297420	6480	207.96	5300	5340	5280	6910	3730	5320	5292.81	0.50	0	26	5366	5342	5326	5302	5286	5335	5295	182	1590	500	3930	10	1	36338727	1919	11.50	2.02	12	0.02	459.00	2619.00	7060	20230620	-25.21	4995	20231026	5.71	5920	-10.81	20240304	5000	5.60	20240118	7060	-25.21	20230620	4995	5.71	20231026	1.33	N	225530	500	181 억		180749	N	N	0	N	00	N
112	20240510	100831	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5310	-10	5	-0.19	17539770	3310	106.23	5300	5340	5290	6910	3730	5320	5299.02	0.50	0	-17	5366	5342	5326	5302	5286	5335	5295	182	1590	500	3930	10	1	36338727	1930	11.57	2.03	12	0.01	459.00	2619.00	7060	20230620	-24.79	4995	20231026	6.31	5920	-10.30	20240304	5000	6.20	20240118	7060	-24.79	20230620	4995	6.31	20231026	1.33	N	225530	500	181 억		180749	N	N	0	N	00	N
113	20240510	090834	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5340	20	2	0.38	5400000	1017	32.64	5300	5340	5300	6910	3730	5320	5309.73	0.50	0	-17	5366	5342	5326	5302	5286	5335	5295	182	1590	500	3930	10	1	36338727	1940	11.63	2.04	12	0.00	459.00	2619.00	7060	20230620	-24.36	4995	20231026	6.91	5920	-9.80	20240304	5000	6.80	20240118	7060	-24.36	20230620	4995	6.91	20231026	1.33	N	225530	500	181 억		180749	N	N	0	N	00	N
114	20240509	160849	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5320	-10	5	-0.19	16587300	3116	28.08	5330	5350	5310	6920	3740	5330	5323.27	0.50	0	0	5370	5350	5310	5290	5250	5360	5300	182	1590	500	3940	10	1	36338727	1933	11.59	2.03	12	0.01	459.00	2619.00	7060	20230620	-24.65	4995	20231026	6.51	5920	-10.14	20240304	5000	6.40	20240118	7060	-24.65	20230620	4995	6.51	20231026	1.39	N	225530	500	181 억		180749	N	N	0	N	00	N
115	20240509	150849	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5310	-20	5	-0.38	16039320	3013	27.16	5330	5350	5310	6920	3740	5330	5323.37	0.50	0	0	5370	5350	5310	5290	5250	5360	5300	182	1590	500	3940	10	1	36338727	1930	11.57	2.03	12	0.01	459.00	2619.00	7060	20230620	-24.79	4995	20231026	6.31	5920	-10.30	20240304	5000	6.20	20240118	7060	-24.79	20230620	4995	6.31	20231026	1.39	N	225530	500	181 억		180749	N	N	0	N	00	N
116	20240509	140756	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5330	0	3	0.00	10707650	2010	18.12	5330	5350	5310	6920	3740	5330	5327.19	0.50	0	-1	5370	5350	5310	5290	5250	5360	5300	182	1590	500	3940	10	1	36338727	1937	11.61	2.04	12	0.01	459.00	2619.00	7060	20230620	-24.50	4995	20231026	6.71	5920	-9.97	20240304	5000	6.60	20240118	7060	-24.50	20230620	4995	6.71	20231026	1.39	N	225530	500	181 억		180749	N	N	0	N	00	N
117	20240509	130833	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5310	-20	5	-0.38	9597680	1801	16.23	5330	5350	5310	6920	3740	5330	5329.08	0.50	0	-1	5370	5350	5310	5290	5250	5360	5300	182	1590	500	3940	10	1	36338727	1930	11.57	2.03	12	0.00	459.00	2619.00	7060	20230620	-24.79	4995	20231026	6.31	5920	-10.30	20240304	5000	6.20	20240118	7060	-24.79	20230620	4995	6.31	20231026	1.39	N	225530	500	181 억		180749	N	N	0	N	00	N
118	20240509	120832	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5330	0	3	0.00	5557770	1042	9.39	5330	5350	5320	6920	3740	5330	5333.75	0.50	0	-1	5370	5350	5310	5290	5250	5360	5300	182	1590	500	3940	10	1	36338727	1937	11.61	2.04	12	0.00	459.00	2619.00	7060	20230620	-24.50	4995	20231026	6.71	5920	-9.97	20240304	5000	6.60	20240118	7060	-24.50	20230620	4995	6.71	20231026	1.39	N	225530	500	181 억		180749	N	N	0	N	00	N
119	20240509	110820	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5340	10	2	0.19	4465100	837	7.54	5330	5350	5320	6920	3740	5330	5334.65	0.50	0	-1	5370	5350	5310	5290	5250	5360	5300	182	1590	500	3940	10	1	36338727	1940	11.63	2.04	12	0.00	459.00	2619.00	7060	20230620	-24.36	4995	20231026	6.91	5920	-9.80	20240304	5000	6.80	20240118	7060	-24.36	20230620	4995	6.91	20231026	1.39	N	225530	500	181 억		180749	N	N	0	N	00	N
120	20240509	100824	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5340	10	2	0.19	2270400	426	3.84	5330	5350	5320	6920	3740	5330	5329.58	0.50	0	-1	5370	5350	5310	5290	5250	5360	5300	182	1590	500	3940	10	1	36338727	1940	11.63	2.04	12	0.00	459.00	2619.00	7060	20230620	-24.36	4995	20231026	6.91	5920	-9.80	20240304	5000	6.80	20240118	7060	-24.36	20230620	4995	6.91	20231026	1.39	N	225530	500	181 억		180749	N	N	0	N	00	N
121	20240509	090820	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5350	20	2	0.38	715400	134	1.21	5330	5350	5330	6920	3740	5330	5338.81	0.50	0	-1	5370	5350	5310	5290	5250	5360	5300	182	1590	500	3940	10	1	36338727	1944	11.66	2.04	12	0.00	459.00	2619.00	7060	20230620	-24.22	4995	20231026	7.11	5920	-9.63	20240304	5000	7.00	20240118	7060	-24.22	20230620	4995	7.11	20231026	1.39	N	225530	500	181 억		180749	N	N	0	N	00	N
122	20240508	160814	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5330	20	2	0.38	58773210	11087	36.36	5270	5330	5270	6900	3720	5310	5301.00	0.49	0	1530	5443	5376	5333	5266	5223	5355	5245	182	1590	500	3920	10	1	36338727	1937	11.61	2.04	12	0.03	459.00	2619.00	7060	20230620	-24.50	4995	20231026	6.71	5920	-9.97	20240304	5000	6.60	20240118	7060	-24.50	20230620	4995	6.71	20231026	1.39	N	225530	500	181 억		179224	N	N	0	N	00	N
123	20240508	150820	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5320	10	2	0.19	54775810	10336	33.89	5270	5330	5270	6900	3720	5310	5299.52	0.49	0	1117	5443	5376	5333	5266	5223	5355	5245	182	1590	500	3920	10	1	36338727	1933	11.59	2.03	12	0.03	459.00	2619.00	7060	20230620	-24.65	4995	20231026	6.51	5920	-10.14	20240304	5000	6.40	20240118	7060	-24.65	20230620	4995	6.51	20231026	1.39	N	225530	500	181 억		179224	N	N	0	N	00	N
124	20240508	140814	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5320	10	2	0.19	49354560	9314	30.54	5270	5330	5270	6900	3720	5310	5298.96	0.49	0	897	5443	5376	5333	5266	5223	5355	5245	182	1590	500	3920	10	1	36338727	1933	11.59	2.03	12	0.03	459.00	2619.00	7060	20230620	-24.65	4995	20231026	6.51	5920	-10.14	20240304	5000	6.40	20240118	7060	-24.65	20230620	4995	6.51	20231026	1.39	N	225530	500	181 억		179224	N	N	0	N	00	N
125	20240508	130811	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5300	-10	5	-0.19	36386200	6872	22.53	5270	5330	5270	6900	3720	5310	5294.85	0.49	0	354	5443	5376	5333	5266	5223	5355	5245	182	1590	500	3920	10	1	36338727	1926	11.55	2.02	12	0.02	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.39	N	225530	500	181 억		179224	N	N	0	N	00	N
126	20240508	120811	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5310	0	3	0.00	33734200	6372	20.89	5270	5330	5270	6900	3720	5310	5294.13	0.49	0	336	5443	5376	5333	5266	5223	5355	5245	182	1590	500	3920	10	1	36338727	1930	11.57	2.03	12	0.02	459.00	2619.00	7060	20230620	-24.79	4995	20231026	6.31	5920	-10.30	20240304	5000	6.20	20240118	7060	-24.79	20230620	4995	6.31	20231026	1.39	N	225530	500	181 억		179224	N	N	0	N	00	N
127	20240508	110851	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5310	0	3	0.00	29266310	5530	18.13	5270	5320	5270	6900	3720	5310	5292.28	0.49	0	287	5443	5376	5333	5266	5223	5355	5245	182	1590	500	3920	10	1	36338727	1930	11.57	2.03	12	0.02	459.00	2619.00	7060	20230620	-24.79	4995	20231026	6.31	5920	-10.30	20240304	5000	6.20	20240118	7060	-24.79	20230620	4995	6.31	20231026	1.39	N	225530	500	181 억		179224	N	N	0	N	00	N
128	20240508	100821	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5320	10	2	0.19	27686650	5232	17.16	5270	5320	5270	6900	3720	5310	5291.79	0.49	0	289	5443	5376	5333	5266	5223	5355	5245	182	1590	500	3920	10	1	36338727	1933	11.59	2.03	12	0.01	459.00	2619.00	7060	20230620	-24.65	4995	20231026	6.51	5920	-10.14	20240304	5000	6.40	20240118	7060	-24.65	20230620	4995	6.51	20231026	1.39	N	225530	500	181 억		179224	N	N	0	N	00	N
129	20240508	090823	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5280	-30	5	-0.56	13933400	2640	8.66	5270	5280	5270	6900	3720	5310	5277.80	0.49	0	102	5443	5376	5333	5266	5223	5355	5245	182	1590	500	3920	10	1	36338727	1919	11.50	2.02	12	0.01	459.00	2619.00	7060	20230620	-25.21	4995	20231026	5.71	5920	-10.81	20240304	5000	5.60	20240118	7060	-25.21	20230620	4995	5.71	20231026	1.39	N	225530	500	181 억		179224	N	N	0	N	00	N
130	20240503	160838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	40	2	0.75	55356050	10309	82.26	5350	5440	5340	6950	3750	5350	5369.68	0.49	0	-376	5423	5386	5363	5326	5303	5375	5315	182	1600	500	3950	10	1	36338727	1959	11.74	2.06	12	0.03	459.00	2619.00	7350	20230426	-26.67	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7060	-23.65	20230620	4995	7.91	20231026	1.40	N	225530	500	181 억		179083	N	N	0	N	00	N
131	20240503	150838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	30	2	0.56	54504470	10151	81.00	5350	5440	5340	6950	3750	5350	5369.37	0.49	0	-373	5423	5386	5363	5326	5303	5375	5315	182	1600	500	3950	10	1	36338727	1955	11.72	2.05	12	0.03	459.00	2619.00	7350	20230426	-26.80	4995	20231026	7.71	5920	-9.12	20240304	5000	7.60	20240118	7060	-23.80	20230620	4995	7.71	20231026	1.40	N	225530	500	181 억		179083	N	N	0	N	00	N
132	20240503	140839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	30	2	0.56	35467330	6616	52.79	5350	5440	5340	6950	3750	5350	5360.84	0.49	0	-350	5423	5386	5363	5326	5303	5375	5315	182	1600	500	3950	10	1	36338727	1955	11.72	2.05	12	0.02	459.00	2619.00	7350	20230426	-26.80	4995	20231026	7.71	5920	-9.12	20240304	5000	7.60	20240118	7060	-23.80	20230620	4995	7.71	20231026	1.40	N	225530	500	181 억		179083	N	N	0	N	00	N
133	20240503	130839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5370	20	2	0.37	34973450	6524	52.06	5350	5440	5340	6950	3750	5350	5360.74	0.49	0	-320	5423	5386	5363	5326	5303	5375	5315	182	1600	500	3950	10	1	36338727	1951	11.70	2.05	12	0.02	459.00	2619.00	7350	20230426	-26.94	4995	20231026	7.51	5920	-9.29	20240304	5000	7.40	20240118	7060	-23.94	20230620	4995	7.51	20231026	1.40	N	225530	500	181 억		179083	N	N	0	N	00	N
134	20240503	120836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	40	2	0.75	28322380	5282	42.15	5350	5440	5340	6950	3750	5350	5362.06	0.49	0	-320	5423	5386	5363	5326	5303	5375	5315	182	1600	500	3950	10	1	36338727	1959	11.74	2.06	12	0.01	459.00	2619.00	7350	20230426	-26.67	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7060	-23.65	20230620	4995	7.91	20231026	1.40	N	225530	500	181 억		179083	N	N	0	N	00	N
135	20240503	110835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5370	20	2	0.37	16871900	3143	25.08	5350	5440	5340	6950	3750	5350	5368.09	0.49	0	-320	5423	5386	5363	5326	5303	5375	5315	182	1600	500	3950	10	1	36338727	1951	11.70	2.05	12	0.01	459.00	2619.00	7350	20230426	-26.94	4995	20231026	7.51	5920	-9.29	20240304	5000	7.40	20240118	7060	-23.94	20230620	4995	7.51	20231026	1.40	N	225530	500	181 억		179083	N	N	0	N	00	N
136	20240503	100833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	40	2	0.75	11954430	2228	17.78	5350	5440	5340	6950	3750	5350	5365.54	0.49	0	-82	5423	5386	5363	5326	5303	5375	5315	182	1600	500	3950	10	1	36338727	1959	11.74	2.06	12	0.01	459.00	2619.00	7350	20230426	-26.67	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7060	-23.65	20230620	4995	7.91	20231026	1.40	N	225530	500	181 억		179083	N	N	0	N	00	N
137	20240503	090830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5370	20	2	0.37	558430	104	0.83	5350	5440	5350	6950	3750	5350	5369.52	0.49	0	-12	5423	5386	5363	5326	5303	5375	5315	182	1600	500	3950	10	1	36338727	1951	11.70	2.05	12	0.00	459.00	2619.00	7350	20230426	-26.94	4995	20231026	7.51	5920	-9.29	20240304	5000	7.40	20240118	7060	-23.94	20230620	4995	7.51	20231026	1.40	N	225530	500	181 억		179083	N	N	0	N	00	N
138	20240502	160824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5350	-50	5	-0.93	67110760	12532	81.72	5390	5400	5340	7020	3780	5400	5355.15	0.49	0	-186	5473	5436	5403	5366	5333	5420	5350	182	1620	500	3990	10	1	36338727	1944	11.66	2.04	12	0.03	459.00	2619.00	7350	20230426	-27.21	4995	20231026	7.11	5920	-9.63	20240304	5000	7.00	20240118	7060	-24.22	20230620	4995	7.11	20231026	1.40	N	225530	500	181 억		179269	N	N	0	N	00	N
139	20240502	150830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	-40	5	-0.74	62823430	11731	76.50	5390	5400	5340	7020	3780	5400	5355.33	0.49	0	-316	5473	5436	5403	5366	5333	5420	5350	182	1620	500	3990	10	1	36338727	1948	11.68	2.05	12	0.03	459.00	2619.00	7350	20230426	-27.07	4995	20231026	7.31	5920	-9.46	20240304	5000	7.20	20240118	7060	-24.08	20230620	4995	7.31	20231026	1.40	N	225530	500	181 억		179269	N	N	0	N	00	N
140	20240502	140825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	-40	5	-0.74	57353650	10711	69.85	5390	5400	5340	7020	3780	5400	5354.65	0.49	0	-315	5473	5436	5403	5366	5333	5420	5350	182	1620	500	3990	10	1	36338727	1948	11.68	2.05	12	0.03	459.00	2619.00	7350	20230426	-27.07	4995	20231026	7.31	5920	-9.46	20240304	5000	7.20	20240118	7060	-24.08	20230620	4995	7.31	20231026	1.40	N	225530	500	181 억		179269	N	N	0	N	00	N
141	20240502	130823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	-40	5	-0.74	45408600	8482	55.31	5390	5400	5340	7020	3780	5400	5353.53	0.49	0	-578	5473	5436	5403	5366	5333	5420	5350	182	1620	500	3990	10	1	36338727	1948	11.68	2.05	12	0.02	459.00	2619.00	7350	20230426	-27.07	4995	20231026	7.31	5920	-9.46	20240304	5000	7.20	20240118	7060	-24.08	20230620	4995	7.31	20231026	1.40	N	225530	500	181 억		179269	N	N	0	N	00	N
142	20240502	120821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	-40	5	-0.74	41523210	7756	50.58	5390	5400	5340	7020	3780	5400	5353.69	0.49	0	-578	5473	5436	5403	5366	5333	5420	5350	182	1620	500	3990	10	1	36338727	1948	11.68	2.05	12	0.02	459.00	2619.00	7350	20230426	-27.07	4995	20231026	7.31	5920	-9.46	20240304	5000	7.20	20240118	7060	-24.08	20230620	4995	7.31	20231026	1.40	N	225530	500	181 억		179269	N	N	0	N	00	N
143	20240502	110820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5350	-50	5	-0.93	39161890	7315	47.70	5390	5400	5340	7020	3780	5400	5353.64	0.49	0	-362	5473	5436	5403	5366	5333	5420	5350	182	1620	500	3990	10	1	36338727	1944	11.66	2.04	12	0.02	459.00	2619.00	7350	20230426	-27.21	4995	20231026	7.11	5920	-9.63	20240304	5000	7.00	20240118	7060	-24.22	20230620	4995	7.11	20231026	1.40	N	225530	500	181 억		179269	N	N	0	N	00	N
144	20240502	100818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	-40	5	-0.74	24589180	4588	29.92	5390	5400	5340	7020	3780	5400	5359.46	0.49	0	-176	5473	5436	5403	5366	5333	5420	5350	182	1620	500	3990	10	1	36338727	1948	11.68	2.05	12	0.01	459.00	2619.00	7350	20230426	-27.07	4995	20231026	7.31	5920	-9.46	20240304	5000	7.20	20240118	7060	-24.08	20230620	4995	7.31	20231026	1.40	N	225530	500	181 억		179269	N	N	0	N	00	N
145	20240502	090818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	0	3	0.00	1745460	324	2.11	5390	5400	5380	7020	3780	5400	5387.22	0.49	0	-60	5473	5436	5403	5366	5333	5420	5350	182	1620	500	3990	10	1	36338727	1962	11.76	2.06	12	0.00	459.00	2619.00	7350	20230426	-26.53	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7060	-23.51	20230620	4995	8.11	20231026	1.40	N	225530	500	181 억		179269	N	N	0	N	00	N