KissMeData/006050/price/prices-20240401.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	20240430	160220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	-3	5	-0.26	155322954	134191	301.60	1160	1165	1155	1508	812	1160	1157.48	2.44	0	25740	1172	1165	1158	1151	1144	1169	1155	174	348	500	780	1	1	34895243	404	52.59	0.81	12	0.38	22.00	1421.00	1750	20230922	-33.89	1091	20240408	6.05	1437	-19.49	20240102	1091	6.05	20240408	1750	-33.89	20230922	1091	6.05	20240408	2.90	N	006050	500	174 억		850528	N	N	0	N	00	N
3	20240430	150220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	1	2	0.09	121821920	105237	236.52	1160	1165	1155	1508	812	1160	1157.60	2.44	0	25338	1172	1165	1158	1151	1144	1169	1155	174	348	500	780	1	1	34895243	405	52.77	0.82	12	0.30	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.90	N	006050	500	174 억		850528	N	N	0	N	00	N
4	20240430	140219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	1	2	0.09	109316593	94445	212.27	1160	1165	1155	1508	812	1160	1157.46	2.44	0	21253	1172	1165	1158	1151	1144	1169	1155	174	348	500	780	1	1	34895243	405	52.77	0.82	12	0.27	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.90	N	006050	500	174 억		850528	N	N	0	N	00	N
5	20240430	130219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	0	3	0.00	108369105	93629	210.44	1160	1165	1155	1508	812	1160	1157.43	2.44	0	21253	1172	1165	1158	1151	1144	1169	1155	174	348	500	780	1	1	34895243	405	52.73	0.82	12	0.27	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.90	N	006050	500	174 억		850528	N	N	0	N	00	N
6	20240430	120220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1162	2	2	0.17	81780531	70673	158.84	1160	1165	1155	1508	812	1160	1157.17	2.44	0	20091	1172	1165	1158	1151	1144	1169	1155	174	348	500	780	1	1	34895243	405	52.82	0.82	12	0.20	22.00	1421.00	1750	20230922	-33.60	1091	20240408	6.51	1437	-19.14	20240102	1091	6.51	20240408	1750	-33.60	20230922	1091	6.51	20240408	2.90	N	006050	500	174 억		850528	N	N	0	N	00	N
7	20240430	110219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	1	2	0.09	77935541	67362	151.40	1160	1165	1155	1508	812	1160	1156.97	2.44	0	17445	1172	1165	1158	1151	1144	1169	1155	174	348	500	780	1	1	34895243	405	52.77	0.82	12	0.19	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.90	N	006050	500	174 억		850528	N	N	0	N	00	N
8	20240430	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	1	2	0.09	43021761	37154	83.51	1160	1165	1155	1508	812	1160	1157.93	2.44	0	12499	1172	1165	1158	1151	1144	1169	1155	174	348	500	780	1	1	34895243	405	52.77	0.82	12	0.11	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.90	N	006050	500	174 억		850528	N	N	0	N	00	N
9	20240430	090224	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	4	2	0.34	2149499	1853	4.16	1160	1165	1160	1508	812	1160	1160.01	2.44	0	-74	1172	1165	1158	1151	1144	1169	1155	174	348	500	780	1	1	34895243	406	52.91	0.82	12	0.01	22.00	1421.00	1750	20230922	-33.49	1091	20240408	6.69	1437	-19.00	20240102	1091	6.69	20240408	1750	-33.49	20230922	1091	6.69	20240408	2.90	N	006050	500	174 억		850528	N	N	0	N	00	N
10	20240429	160218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	0	3	0.00	51100298	44193	71.44	1155	1165	1151	1508	812	1160	1156.21	2.40	0	12195	1184	1171	1156	1143	1128	1178	1150	174	348	500	780	1	1	34895243	405	52.73	0.82	12	0.13	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.93	N	006050	500	174 억		838351	N	N	0	N	00	N
11	20240429	150219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	1	2	0.09	45516634	39373	63.65	1155	1165	1151	1508	812	1160	1156.04	2.40	0	11802	1184	1171	1156	1143	1128	1178	1150	174	348	500	780	1	1	34895243	405	52.77	0.82	12	0.11	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.93	N	006050	500	174 억		838351	N	N	0	N	00	N
12	20240429	140218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	0	3	0.00	38337406	33155	53.60	1155	1165	1151	1508	812	1160	1156.31	2.40	0	11660	1184	1171	1156	1143	1128	1178	1150	174	348	500	780	1	1	34895243	405	52.73	0.82	12	0.10	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.93	N	006050	500	174 억		838351	N	N	0	N	00	N
13	20240429	130219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	0	3	0.00	15264289	13168	21.29	1155	1165	1151	1508	812	1160	1159.20	2.40	0	2598	1184	1171	1156	1143	1128	1178	1150	174	348	500	780	1	1	34895243	405	52.73	0.82	12	0.04	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.93	N	006050	500	174 억		838351	N	N	0	N	00	N
14	20240429	120219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	0	3	0.00	15150610	13070	21.13	1155	1165	1151	1508	812	1160	1159.19	2.40	0	2599	1184	1171	1156	1143	1128	1178	1150	174	348	500	780	1	1	34895243	405	52.73	0.82	12	0.04	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.93	N	006050	500	174 억		838351	N	N	0	N	00	N
15	20240429	110218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	-1	5	-0.09	8296807	7141	11.54	1155	1165	1151	1508	812	1160	1161.86	2.40	0	1794	1184	1171	1156	1143	1128	1178	1150	174	348	500	780	1	1	34895243	404	52.68	0.82	12	0.02	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.93	N	006050	500	174 억		838351	N	N	0	N	00	N
16	20240429	100219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	1	2	0.09	2772594	2388	3.86	1155	1165	1151	1508	812	1160	1161.05	2.40	0	27	1184	1171	1156	1143	1128	1178	1150	174	348	500	780	1	1	34895243	405	52.77	0.82	12	0.01	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.93	N	006050	500	174 억		838351	N	N	0	N	00	N
17	20240429	090219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	0	3	0.00	221780	192	0.31	1155	1160	1155	1508	812	1160	1155.08	2.40	0	-9	1184	1171	1156	1143	1128	1178	1150	174	348	500	780	1	1	34895243	405	52.73	0.82	12	0.00	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.93	N	006050	500	174 억		838351	N	N	0	N	00	N
18	20240426	160218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	10	2	0.87	71521219	61773	107.83	1141	1169	1141	1495	805	1150	1157.81	2.41	0	-953	1160	1155	1145	1140	1130	1157	1142	174	345	500	780	1	1	34895243	405	52.73	0.82	12	0.18	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.96	N	006050	500	174 억		839304	N	N	0	N	00	N
19	20240426	150219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	9	2	0.78	56945070	49198	85.88	1141	1169	1141	1495	805	1150	1157.47	2.41	0	-602	1160	1155	1145	1140	1130	1157	1142	174	345	500	780	1	1	34895243	404	52.68	0.82	12	0.14	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.96	N	006050	500	174 억		839304	N	N	0	N	00	N
20	20240426	140217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	9	2	0.78	50065653	43258	75.51	1141	1169	1141	1495	805	1150	1157.37	2.41	0	1239	1160	1155	1145	1140	1130	1157	1142	174	345	500	780	1	1	34895243	404	52.68	0.82	12	0.12	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.96	N	006050	500	174 억		839304	N	N	0	N	00	N
21	20240426	130217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1162	12	2	1.04	34832326	30042	52.44	1141	1169	1141	1495	805	1150	1159.45	2.41	0	-1648	1160	1155	1145	1140	1130	1157	1142	174	345	500	780	1	1	34895243	405	52.82	0.82	12	0.09	22.00	1421.00	1750	20230922	-33.60	1091	20240408	6.51	1437	-19.14	20240102	1091	6.51	20240408	1750	-33.60	20230922	1091	6.51	20240408	2.96	N	006050	500	174 억		839304	N	N	0	N	00	N
22	20240426	120217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	13	2	1.13	21089357	18170	31.72	1141	1169	1141	1495	805	1150	1160.67	2.41	0	-632	1160	1155	1145	1140	1130	1157	1142	174	345	500	780	1	1	34895243	406	52.86	0.82	12	0.05	22.00	1421.00	1750	20230922	-33.54	1091	20240408	6.60	1437	-19.07	20240102	1091	6.60	20240408	1750	-33.54	20230922	1091	6.60	20240408	2.96	N	006050	500	174 억		839304	N	N	0	N	00	N
23	20240426	110218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	10	2	0.87	17446082	15026	26.23	1141	1169	1141	1495	805	1150	1161.06	2.41	0	-618	1160	1155	1145	1140	1130	1157	1142	174	345	500	780	1	1	34895243	405	52.73	0.82	12	0.04	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.96	N	006050	500	174 억		839304	N	N	0	N	00	N
24	20240426	100218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	17	2	1.48	13305520	11477	20.03	1141	1169	1141	1495	805	1150	1159.32	2.41	0	-560	1160	1155	1145	1140	1130	1157	1142	174	345	500	780	1	1	34895243	407	53.05	0.82	12	0.03	22.00	1421.00	1750	20230922	-33.31	1091	20240408	6.97	1437	-18.79	20240102	1091	6.97	20240408	1750	-33.31	20230922	1091	6.97	20240408	2.96	N	006050	500	174 억		839304	N	N	0	N	00	N
25	20240426	090219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	0	3	0.00	458407	400	0.70	1141	1150	1141	1495	805	1150	1146.02	2.41	0	-26	1160	1155	1145	1140	1130	1157	1142	174	345	500	780	1	1	34895243	401	52.27	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.29	1091	20240408	5.41	1437	-19.97	20240102	1091	5.41	20240408	1750	-34.29	20230922	1091	5.41	20240408	2.96	N	006050	500	174 억		839304	N	N	0	N	00	N
26	20240425	160217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	3	2	0.26	64977199	56857	69.02	1146	1150	1135	1491	803	1147	1142.82	2.41	0	-4083	1171	1158	1147	1134	1123	1165	1141	174	344	500	770	1	1	34895243	401	52.27	0.81	12	0.16	22.00	1421.00	1750	20230922	-34.29	1091	20240408	5.41	1437	-19.97	20240102	1091	5.41	20240408	1750	-34.29	20230922	1091	5.41	20240408	2.98	N	006050	500	174 억		842216	N	N	0	N	00	N
27	20240425	150218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	3	2	0.26	56205612	49213	59.74	1146	1150	1135	1491	803	1147	1142.09	2.41	0	-4073	1171	1158	1147	1134	1123	1165	1141	174	344	500	770	1	1	34895243	401	52.27	0.81	12	0.14	22.00	1421.00	1750	20230922	-34.29	1091	20240408	5.41	1437	-19.97	20240102	1091	5.41	20240408	1750	-34.29	20230922	1091	5.41	20240408	2.98	N	006050	500	174 억		842216	N	N	0	N	00	N
28	20240425	140217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	-7	5	-0.61	43235652	37897	46.01	1146	1150	1135	1491	803	1147	1140.87	2.41	0	-1212	1171	1158	1147	1134	1123	1165	1141	174	344	500	770	1	1	34895243	398	51.82	0.80	12	0.11	22.00	1421.00	1750	20230922	-34.86	1091	20240408	4.49	1437	-20.67	20240102	1091	4.49	20240408	1750	-34.86	20230922	1091	4.49	20240408	2.98	N	006050	500	174 억		842216	N	N	0	N	00	N
29	20240425	130218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1146	-1	5	-0.09	39037826	34212	41.53	1146	1150	1135	1491	803	1147	1141.06	2.41	0	-1590	1171	1158	1147	1134	1123	1165	1141	174	344	500	770	1	1	34895243	400	52.09	0.81	12	0.10	22.00	1421.00	1750	20230922	-34.51	1091	20240408	5.04	1437	-20.25	20240102	1091	5.04	20240408	1750	-34.51	20230922	1091	5.04	20240408	2.98	N	006050	500	174 억		842216	N	N	0	N	00	N
30	20240425	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-5	5	-0.44	32910830	28861	35.04	1146	1150	1135	1491	803	1147	1140.32	2.41	0	-2023	1171	1158	1147	1134	1123	1165	1141	174	344	500	770	1	1	34895243	399	51.91	0.80	12	0.08	22.00	1421.00	1750	20230922	-34.74	1091	20240408	4.67	1437	-20.53	20240102	1091	4.67	20240408	1750	-34.74	20230922	1091	4.67	20240408	2.98	N	006050	500	174 억		842216	N	N	0	N	00	N
31	20240425	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	-3	5	-0.26	32337513	28359	34.43	1146	1150	1135	1491	803	1147	1140.29	2.41	0	-2472	1171	1158	1147	1134	1123	1165	1141	174	344	500	770	1	1	34895243	399	52.00	0.81	12	0.08	22.00	1421.00	1750	20230922	-34.63	1091	20240408	4.86	1437	-20.39	20240102	1091	4.86	20240408	1750	-34.63	20230922	1091	4.86	20240408	2.98	N	006050	500	174 억		842216	N	N	0	N	00	N
32	20240425	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	-2	5	-0.17	24282272	21280	25.83	1146	1150	1135	1491	803	1147	1141.08	2.41	0	-2221	1171	1158	1147	1134	1123	1165	1141	174	344	500	770	1	1	34895243	400	52.05	0.81	12	0.06	22.00	1421.00	1750	20230922	-34.57	1091	20240408	4.95	1437	-20.32	20240102	1091	4.95	20240408	1750	-34.57	20230922	1091	4.95	20240408	2.98	N	006050	500	174 억		842216	N	N	0	N	00	N
33	20240425	090218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	2	2	0.17	236135	206	0.25	1146	1150	1146	1491	803	1147	1146.28	2.41	0	-30	1171	1158	1147	1134	1123	1165	1141	174	344	500	770	1	1	34895243	401	52.23	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.34	1091	20240408	5.32	1437	-20.04	20240102	1091	5.32	20240408	1750	-34.34	20230922	1091	5.32	20240408	2.98	N	006050	500	174 억		842216	N	N	0	N	00	N
34	20240424	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	0	3	0.00	94289995	82368	84.99	1146	1160	1136	1491	803	1147	1144.74	2.42	0	-1514	1170	1158	1140	1128	1110	1164	1134	174	344	500	770	1	1	34895243	400	52.14	0.81	12	0.24	22.00	1421.00	1750	20230922	-34.46	1091	20240408	5.13	1437	-20.18	20240102	1091	5.13	20240408	1750	-34.46	20230922	1091	5.13	20240408	2.96	N	006050	500	174 억		843513	N	N	0	N	00	N
35	20240424	150217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	0	3	0.00	91079612	79558	82.09	1146	1160	1136	1491	803	1147	1144.82	2.42	0	-1401	1170	1158	1140	1128	1110	1164	1134	174	344	500	770	1	1	34895243	400	52.14	0.81	12	0.23	22.00	1421.00	1750	20230922	-34.46	1091	20240408	5.13	1437	-20.18	20240102	1091	5.13	20240408	1750	-34.46	20230922	1091	5.13	20240408	2.96	N	006050	500	174 억		843513	N	N	0	N	00	N
36	20240424	140217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	0	3	0.00	84613738	73914	76.27	1146	1160	1136	1491	803	1147	1144.76	2.42	0	2376	1170	1158	1140	1128	1110	1164	1134	174	344	500	770	1	1	34895243	400	52.14	0.81	12	0.21	22.00	1421.00	1750	20230922	-34.46	1091	20240408	5.13	1437	-20.18	20240102	1091	5.13	20240408	1750	-34.46	20230922	1091	5.13	20240408	2.96	N	006050	500	174 억		843513	N	N	0	N	00	N
37	20240424	130221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1146	-1	5	-0.09	49217297	42887	44.25	1146	1160	1144	1491	803	1147	1147.60	2.42	0	1182	1170	1158	1140	1128	1110	1164	1134	174	344	500	770	1	1	34895243	400	52.09	0.81	12	0.12	22.00	1421.00	1750	20230922	-34.51	1091	20240408	5.04	1437	-20.25	20240102	1091	5.04	20240408	1750	-34.51	20230922	1091	5.04	20240408	2.96	N	006050	500	174 억		843513	N	N	0	N	00	N
38	20240424	120217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	2	2	0.17	38939005	33913	34.99	1146	1160	1145	1491	803	1147	1148.20	2.42	0	2110	1170	1158	1140	1128	1110	1164	1134	174	344	500	770	1	1	34895243	401	52.23	0.81	12	0.10	22.00	1421.00	1750	20230922	-34.34	1091	20240408	5.32	1437	-20.04	20240102	1091	5.32	20240408	1750	-34.34	20230922	1091	5.32	20240408	2.96	N	006050	500	174 억		843513	N	N	0	N	00	N
39	20240424	110217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	3	2	0.26	29273626	25491	26.30	1146	1160	1145	1491	803	1147	1148.39	2.42	0	1407	1170	1158	1140	1128	1110	1164	1134	174	344	500	770	1	1	34895243	401	52.27	0.81	12	0.07	22.00	1421.00	1750	20230922	-34.29	1091	20240408	5.41	1437	-19.97	20240102	1091	5.41	20240408	1750	-34.29	20230922	1091	5.41	20240408	2.96	N	006050	500	174 억		843513	N	N	0	N	00	N
40	20240424	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	2	2	0.17	21572012	18773	19.37	1146	1160	1146	1491	803	1147	1149.10	2.42	0	1633	1170	1158	1140	1128	1110	1164	1134	174	344	500	770	1	1	34895243	401	52.23	0.81	12	0.05	22.00	1421.00	1750	20230922	-34.34	1091	20240408	5.32	1437	-20.04	20240102	1091	5.32	20240408	1750	-34.34	20230922	1091	5.32	20240408	2.96	N	006050	500	174 억		843513	N	N	0	N	00	N
41	20240424	090217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	3	2	0.26	273144	238	0.25	1146	1150	1146	1491	803	1147	1147.66	2.42	0	-14	1170	1158	1140	1128	1110	1164	1134	174	344	500	770	1	1	34895243	401	52.27	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.29	1091	20240408	5.41	1437	-19.97	20240102	1091	5.41	20240408	1750	-34.29	20230922	1091	5.41	20240408	2.96	N	006050	500	174 억		843513	N	N	0	N	00	N
42	20240423	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	24	2	2.14	109832111	96915	194.91	1123	1152	1122	1459	787	1123	1133.28	2.39	0	11062	1137	1130	1120	1113	1103	1133	1116	174	336	500	760	1	1	34895243	400	52.14	0.81	12	0.28	22.00	1421.00	1750	20230922	-34.46	1091	20240408	5.13	1437	-20.18	20240102	1091	5.13	20240408	1750	-34.46	20230922	1091	5.13	20240408	2.98	N	006050	500	174 억		832451	N	N	0	N	00	N
43	20240423	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	24	2	2.14	103607243	91471	183.96	1123	1152	1122	1459	787	1123	1132.68	2.39	0	11657	1137	1130	1120	1113	1103	1133	1116	174	336	500	760	1	1	34895243	400	52.14	0.81	12	0.26	22.00	1421.00	1750	20230922	-34.46	1091	20240408	5.13	1437	-20.18	20240102	1091	5.13	20240408	1750	-34.46	20230922	1091	5.13	20240408	2.98	N	006050	500	174 억		832451	N	N	0	N	00	N
44	20240423	140217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	26	2	2.32	85239822	75399	151.64	1123	1152	1122	1459	787	1123	1130.52	2.39	0	11717	1137	1130	1120	1113	1103	1133	1116	174	336	500	760	1	1	34895243	401	52.23	0.81	12	0.22	22.00	1421.00	1750	20230922	-34.34	1091	20240408	5.32	1437	-20.04	20240102	1091	5.32	20240408	1750	-34.34	20230922	1091	5.32	20240408	2.98	N	006050	500	174 억		832451	N	N	0	N	00	N
45	20240423	130216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1131	8	2	0.71	63769168	56543	113.72	1123	1131	1122	1459	787	1123	1127.80	2.39	0	12489	1137	1130	1120	1113	1103	1133	1116	174	336	500	760	1	1	34895243	395	51.41	0.80	12	0.16	22.00	1421.00	1750	20230922	-35.37	1091	20240408	3.67	1437	-21.29	20240102	1091	3.67	20240408	1750	-35.37	20230922	1091	3.67	20240408	2.98	N	006050	500	174 억		832451	N	N	0	N	00	N
46	20240423	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1127	4	2	0.36	56915896	50476	101.52	1123	1130	1122	1459	787	1123	1127.58	2.39	0	12489	1137	1130	1120	1113	1103	1133	1116	174	336	500	760	1	1	34895243	393	51.23	0.79	12	0.14	22.00	1421.00	1750	20230922	-35.60	1091	20240408	3.30	1437	-21.57	20240102	1091	3.30	20240408	1750	-35.60	20230922	1091	3.30	20240408	2.98	N	006050	500	174 억		832451	N	N	0	N	00	N
47	20240423	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1128	5	2	0.45	56581077	50179	100.92	1123	1130	1122	1459	787	1123	1127.58	2.39	0	12489	1137	1130	1120	1113	1103	1133	1116	174	336	500	760	1	1	34895243	394	51.27	0.79	12	0.14	22.00	1421.00	1750	20230922	-35.54	1091	20240408	3.39	1437	-21.50	20240102	1091	3.39	20240408	1750	-35.54	20230922	1091	3.39	20240408	2.98	N	006050	500	174 억		832451	N	N	0	N	00	N
48	20240423	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	7	2	0.62	44880237	39789	80.02	1123	1130	1122	1459	787	1123	1127.96	2.39	0	12225	1137	1130	1120	1113	1103	1133	1116	174	336	500	760	1	1	34895243	394	51.36	0.80	12	0.11	22.00	1421.00	1750	20230922	-35.43	1091	20240408	3.57	1437	-21.36	20240102	1091	3.57	20240408	1750	-35.43	20230922	1091	3.57	20240408	2.98	N	006050	500	174 억		832451	N	N	0	N	00	N
49	20240423	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1129	6	2	0.53	13091021	11615	23.36	1123	1129	1122	1459	787	1123	1127.08	2.39	0	1602	1137	1130	1120	1113	1103	1133	1116	174	336	500	760	1	1	34895243	394	51.32	0.79	12	0.03	22.00	1421.00	1750	20230922	-35.49	1091	20240408	3.48	1437	-21.43	20240102	1091	3.48	20240408	1750	-35.49	20230922	1091	3.48	20240408	2.98	N	006050	500	174 억		832451	N	N	0	N	00	N
50	20240422	160215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	7	2	0.63	51535139	46012	51.05	1115	1127	1110	1450	782	1116	1120.02	2.37	0	6866	1136	1126	1115	1105	1094	1131	1110	174	334	500	750	1	1	34895243	392	51.05	0.79	12	0.13	22.00	1421.00	1750	20230922	-35.83	1091	20240408	2.93	1437	-21.85	20240102	1091	2.93	20240408	1750	-35.83	20230922	1091	2.93	20240408	2.99	N	006050	500	174 억		825594	N	N	0	N	00	N
51	20240422	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	7	2	0.63	46580179	41582	46.13	1115	1127	1110	1450	782	1116	1120.20	2.37	0	6800	1136	1126	1115	1105	1094	1131	1110	174	334	500	750	1	1	34895243	392	51.05	0.79	12	0.12	22.00	1421.00	1750	20230922	-35.83	1091	20240408	2.93	1437	-21.85	20240102	1091	2.93	20240408	1750	-35.83	20230922	1091	2.93	20240408	2.99	N	006050	500	174 억		825594	N	N	0	N	00	N
52	20240422	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	8	2	0.72	42298828	37754	41.89	1115	1127	1110	1450	782	1116	1120.38	2.37	0	5854	1136	1126	1115	1105	1094	1131	1110	174	334	500	750	1	1	34895243	392	51.09	0.79	12	0.11	22.00	1421.00	1750	20230922	-35.77	1091	20240408	3.02	1437	-21.78	20240102	1091	3.02	20240408	1750	-35.77	20230922	1091	3.02	20240408	2.99	N	006050	500	174 억		825594	N	N	0	N	00	N
53	20240422	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1125	9	2	0.81	26759393	23875	26.49	1115	1127	1110	1450	782	1116	1120.81	2.37	0	5900	1136	1126	1115	1105	1094	1131	1110	174	334	500	750	1	1	34895243	393	51.14	0.79	12	0.07	22.00	1421.00	1750	20230922	-35.71	1091	20240408	3.12	1437	-21.71	20240102	1091	3.12	20240408	1750	-35.71	20230922	1091	3.12	20240408	2.99	N	006050	500	174 억		825594	N	N	0	N	00	N
54	20240422	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1126	10	2	0.90	24434827	21806	24.19	1115	1127	1110	1450	782	1116	1120.56	2.37	0	6281	1136	1126	1115	1105	1094	1131	1110	174	334	500	750	1	1	34895243	393	51.18	0.79	12	0.06	22.00	1421.00	1750	20230922	-35.66	1091	20240408	3.21	1437	-21.64	20240102	1091	3.21	20240408	1750	-35.66	20230922	1091	3.21	20240408	2.99	N	006050	500	174 억		825594	N	N	0	N	00	N
55	20240422	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1126	10	2	0.90	16472604	14701	16.31	1115	1127	1110	1450	782	1116	1120.51	2.37	0	6291	1136	1126	1115	1105	1094	1131	1110	174	334	500	750	1	1	34895243	393	51.18	0.79	12	0.04	22.00	1421.00	1750	20230922	-35.66	1091	20240408	3.21	1437	-21.64	20240102	1091	3.21	20240408	1750	-35.66	20230922	1091	3.21	20240408	2.99	N	006050	500	174 억		825594	N	N	0	N	00	N
56	20240422	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	8	2	0.72	11359550	10151	11.26	1115	1125	1110	1450	782	1116	1119.06	2.37	0	4937	1136	1126	1115	1105	1094	1131	1110	174	334	500	750	1	1	34895243	392	51.09	0.79	12	0.03	22.00	1421.00	1750	20230922	-35.77	1091	20240408	3.02	1437	-21.78	20240102	1091	3.02	20240408	1750	-35.77	20230922	1091	3.02	20240408	2.99	N	006050	500	174 억		825594	N	N	0	N	00	N
57	20240422	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1116	0	3	0.00	2135199	1921	2.13	1115	1116	1110	1450	782	1116	1111.50	2.37	0	-34	1136	1126	1115	1105	1094	1131	1110	174	334	500	750	1	1	34895243	389	50.73	0.79	12	0.01	22.00	1421.00	1750	20230922	-36.23	1091	20240408	2.29	1437	-22.34	20240102	1091	2.29	20240408	1750	-36.23	20230922	1091	2.29	20240408	2.99	N	006050	500	174 억		825594	N	N	0	N	00	N
58	20240419	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1116	6	2	0.54	100371235	90047	125.85	1114	1125	1104	1443	777	1110	1114.65	2.36	0	3469	1137	1123	1109	1095	1081	1130	1102	174	333	500	750	1	1	34895243	389	50.73	0.79	12	0.26	22.00	1421.00	1750	20230922	-36.23	1091	20240408	2.29	1437	-22.34	20240102	1091	2.29	20240408	1750	-36.23	20230922	1091	2.29	20240408	3.00	N	006050	500	174 억		822125	N	N	0	N	00	N
59	20240419	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1122	12	2	1.08	91720478	82297	115.02	1114	1125	1104	1443	777	1110	1114.51	2.36	0	2214	1137	1123	1109	1095	1081	1130	1102	174	333	500	750	1	1	34895243	392	51.00	0.79	12	0.24	22.00	1421.00	1750	20230922	-35.89	1091	20240408	2.84	1437	-21.92	20240102	1091	2.84	20240408	1750	-35.89	20230922	1091	2.84	20240408	3.00	N	006050	500	174 억		822125	N	N	0	N	00	N
60	20240419	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1113	3	2	0.27	64380926	57856	80.86	1114	1120	1104	1443	777	1110	1112.78	2.36	0	173	1137	1123	1109	1095	1081	1130	1102	174	333	500	750	1	1	34895243	388	50.59	0.78	12	0.17	22.00	1421.00	1750	20230922	-36.40	1091	20240408	2.02	1437	-22.55	20240102	1091	2.02	20240408	1750	-36.40	20230922	1091	2.02	20240408	3.00	N	006050	500	174 억		822125	N	N	0	N	00	N
61	20240419	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1114	4	2	0.36	55360338	49744	69.52	1114	1120	1104	1443	777	1110	1112.90	2.36	0	-1221	1137	1123	1109	1095	1081	1130	1102	174	333	500	750	1	1	34895243	389	50.64	0.78	12	0.14	22.00	1421.00	1750	20230922	-36.34	1091	20240408	2.11	1437	-22.48	20240102	1091	2.11	20240408	1750	-36.34	20230922	1091	2.11	20240408	3.00	N	006050	500	174 억		822125	N	N	0	N	00	N
62	20240419	120209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1112	2	2	0.18	49614712	44579	62.30	1114	1120	1104	1443	777	1110	1112.96	2.36	0	-165	1137	1123	1109	1095	1081	1130	1102	174	333	500	750	1	1	34895243	388	50.55	0.78	12	0.13	22.00	1421.00	1750	20230922	-36.46	1091	20240408	1.92	1437	-22.62	20240102	1091	1.92	20240408	1750	-36.46	20230922	1091	1.92	20240408	3.00	N	006050	500	174 억		822125	N	N	0	N	00	N
63	20240419	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1114	4	2	0.36	38700432	34747	48.56	1114	1120	1110	1443	777	1110	1113.78	2.36	0	-2	1137	1123	1109	1095	1081	1130	1102	174	333	500	750	1	1	34895243	389	50.64	0.78	12	0.10	22.00	1421.00	1750	20230922	-36.34	1091	20240408	2.11	1437	-22.48	20240102	1091	2.11	20240408	1750	-36.34	20230922	1091	2.11	20240408	3.00	N	006050	500	174 억		822125	N	N	0	N	00	N
64	20240419	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1114	4	2	0.36	22398434	20094	28.08	1114	1120	1110	1443	777	1110	1114.68	2.36	0	-11	1137	1123	1109	1095	1081	1130	1102	174	333	500	750	1	1	34895243	389	50.64	0.78	12	0.06	22.00	1421.00	1750	20230922	-36.34	1091	20240408	2.11	1437	-22.48	20240102	1091	2.11	20240408	1750	-36.34	20230922	1091	2.11	20240408	3.00	N	006050	500	174 억		822125	N	N	0	N	00	N
65	20240419	090208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1114	4	2	0.36	3357946	3016	4.22	1114	1114	1110	1443	777	1110	1113.38	2.36	0	0	1137	1123	1109	1095	1081	1130	1102	174	333	500	750	1	1	34895243	389	50.64	0.78	12	0.01	22.00	1421.00	1750	20230922	-36.34	1091	20240408	2.11	1437	-22.48	20240102	1091	2.11	20240408	1750	-36.34	20230922	1091	2.11	20240408	3.00	N	006050	500	174 억		822125	N	N	0	N	00	N
66	20240418	160208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1110	5	2	0.45	78648942	70950	212.27	1095	1123	1095	1436	774	1105	1108.51	2.33	0	7371	1137	1121	1113	1097	1089	1117	1093	174	331	500	750	1	1	34895243	387	50.45	0.78	12	0.20	22.00	1421.00	1750	20230922	-36.57	1091	20240408	1.74	1437	-22.76	20240102	1091	1.74	20240408	1750	-36.57	20230922	1091	1.74	20240408	3.06	N	006050	500	174 억		814754	N	N	0	N	00	N
67	20240418	150208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1119	14	2	1.27	57488271	51876	155.21	1095	1123	1095	1436	774	1105	1108.19	2.33	0	5208	1137	1121	1113	1097	1089	1117	1093	174	331	500	750	1	1	34895243	390	50.86	0.79	12	0.15	22.00	1421.00	1750	20230922	-36.06	1091	20240408	2.57	1437	-22.13	20240102	1091	2.57	20240408	1750	-36.06	20230922	1091	2.57	20240408	3.06	N	006050	500	174 억		814754	N	N	0	N	00	N
68	20240418	140209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1114	9	2	0.81	53753689	48532	145.20	1095	1123	1095	1436	774	1105	1107.59	2.33	0	5265	1137	1121	1113	1097	1089	1117	1093	174	331	500	750	1	1	34895243	389	50.64	0.78	12	0.14	22.00	1421.00	1750	20230922	-36.34	1091	20240408	2.11	1437	-22.48	20240102	1091	2.11	20240408	1750	-36.34	20230922	1091	2.11	20240408	3.06	N	006050	500	174 억		814754	N	N	0	N	00	N
69	20240418	130209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1111	6	2	0.54	52087928	47036	140.73	1095	1123	1095	1436	774	1105	1107.41	2.33	0	5649	1137	1121	1113	1097	1089	1117	1093	174	331	500	750	1	1	34895243	388	50.50	0.78	12	0.13	22.00	1421.00	1750	20230922	-36.51	1091	20240408	1.83	1437	-22.69	20240102	1091	1.83	20240408	1750	-36.51	20230922	1091	1.83	20240408	3.06	N	006050	500	174 억		814754	N	N	0	N	00	N
70	20240418	120208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1111	6	2	0.54	41613478	37583	112.44	1095	1123	1095	1436	774	1105	1107.24	2.33	0	5675	1137	1121	1113	1097	1089	1117	1093	174	331	500	750	1	1	34895243	388	50.50	0.78	12	0.11	22.00	1421.00	1750	20230922	-36.51	1091	20240408	1.83	1437	-22.69	20240102	1091	1.83	20240408	1750	-36.51	20230922	1091	1.83	20240408	3.06	N	006050	500	174 억		814754	N	N	0	N	00	N
71	20240418	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1117	12	2	1.09	27687793	25026	74.87	1095	1123	1095	1436	774	1105	1106.36	2.33	0	1331	1137	1121	1113	1097	1089	1117	1093	174	331	500	750	1	1	34895243	390	50.77	0.79	12	0.07	22.00	1421.00	1750	20230922	-36.17	1091	20240408	2.38	1437	-22.27	20240102	1091	2.38	20240408	1750	-36.17	20230922	1091	2.38	20240408	3.06	N	006050	500	174 억		814754	N	N	0	N	00	N
72	20240418	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	15	2	1.36	22059620	19999	59.83	1095	1120	1095	1436	774	1105	1103.04	2.33	0	1173	1137	1121	1113	1097	1089	1117	1093	174	331	500	750	1	1	34895243	391	50.91	0.79	12	0.06	22.00	1421.00	1750	20230922	-36.00	1091	20240408	2.66	1437	-22.06	20240102	1091	2.66	20240408	1750	-36.00	20230922	1091	2.66	20240408	3.06	N	006050	500	174 억		814754	N	N	0	N	00	N
73	20240418	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1109	4	2	0.36	11646280	10623	31.78	1095	1114	1095	1436	774	1105	1096.33	2.33	0	1112	1137	1121	1113	1097	1089	1117	1093	174	331	500	750	1	1	34895243	387	50.41	0.78	12	0.03	22.00	1421.00	1750	20230922	-36.63	1091	20240408	1.65	1437	-22.83	20240102	1091	1.65	20240408	1750	-36.63	20230922	1091	1.65	20240408	3.06	N	006050	500	174 억		814754	N	N	0	N	00	N
74	20240417	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1105	-11	5	-0.99	30677459	27418	13.86	1124	1129	1105	1450	782	1116	1118.88	2.34	0	-1964	1150	1133	1124	1107	1098	1128	1102	174	334	500	750	1	1	34895243	386	50.23	0.78	12	0.08	22.00	1421.00	1750	20230922	-36.86	1091	20240408	1.28	1437	-23.10	20240102	1091	1.28	20240408	1750	-36.86	20230922	1091	1.28	20240408	3.06	N	006050	500	174 억		816718	N	N	0	N	00	N
75	20240417	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1121	5	2	0.45	26132966	23308	11.78	1124	1129	1113	1450	782	1116	1121.20	2.34	0	-1845	1150	1133	1124	1107	1098	1128	1102	174	334	500	750	1	1	34895243	391	50.95	0.79	12	0.07	22.00	1421.00	1750	20230922	-35.94	1091	20240408	2.75	1437	-21.99	20240102	1091	2.75	20240408	1750	-35.94	20230922	1091	2.75	20240408	3.06	N	006050	500	174 억		816718	N	N	0	N	00	N
76	20240417	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	8	2	0.72	18290201	16304	8.24	1124	1129	1113	1450	782	1116	1121.82	2.34	0	-276	1150	1133	1124	1107	1098	1128	1102	174	334	500	750	1	1	34895243	392	51.09	0.79	12	0.05	22.00	1421.00	1750	20230922	-35.77	1091	20240408	3.02	1437	-21.78	20240102	1091	3.02	20240408	1750	-35.77	20230922	1091	3.02	20240408	3.06	N	006050	500	174 억		816718	N	N	0	N	00	N
77	20240417	130209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	4	2	0.36	15225098	13569	6.86	1124	1129	1113	1450	782	1116	1122.05	2.34	0	-83	1150	1133	1124	1107	1098	1128	1102	174	334	500	750	1	1	34895243	391	50.91	0.79	12	0.04	22.00	1421.00	1750	20230922	-36.00	1091	20240408	2.66	1437	-22.06	20240102	1091	2.66	20240408	1750	-36.00	20230922	1091	2.66	20240408	3.06	N	006050	500	174 억		816718	N	N	0	N	00	N
78	20240417	120208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	4	2	0.36	12614856	11228	5.68	1124	1129	1119	1450	782	1116	1123.52	2.34	0	-552	1150	1133	1124	1107	1098	1128	1102	174	334	500	750	1	1	34895243	391	50.91	0.79	12	0.03	22.00	1421.00	1750	20230922	-36.00	1091	20240408	2.66	1437	-22.06	20240102	1091	2.66	20240408	1750	-36.00	20230922	1091	2.66	20240408	3.06	N	006050	500	174 억		816718	N	N	0	N	00	N
79	20240417	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1126	10	2	0.90	9348790	8312	4.20	1124	1129	1119	1450	782	1116	1124.73	2.34	0	-549	1150	1133	1124	1107	1098	1128	1102	174	334	500	750	1	1	34895243	393	51.18	0.79	12	0.02	22.00	1421.00	1750	20230922	-35.66	1091	20240408	3.21	1437	-21.64	20240102	1091	3.21	20240408	1750	-35.66	20230922	1091	3.21	20240408	3.06	N	006050	500	174 억		816718	N	N	0	N	00	N
80	20240417	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1128	12	2	1.08	8131544	7230	3.65	1124	1129	1119	1450	782	1116	1124.69	2.34	0	-310	1150	1133	1124	1107	1098	1128	1102	174	334	500	750	1	1	34895243	394	51.27	0.79	12	0.02	22.00	1421.00	1750	20230922	-35.54	1091	20240408	3.39	1437	-21.50	20240102	1091	3.39	20240408	1750	-35.54	20230922	1091	3.39	20240408	3.06	N	006050	500	174 억		816718	N	N	0	N	00	N
81	20240417	090208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	8	2	0.72	597918	532	0.27	1124	1124	1123	1450	782	1116	1123.91	2.34	0	0	1150	1133	1124	1107	1098	1128	1102	174	334	500	750	1	1	34895243	392	51.09	0.79	12	0.00	22.00	1421.00	1750	20230922	-35.77	1091	20240408	3.02	1437	-21.78	20240102	1091	3.02	20240408	1750	-35.77	20230922	1091	3.02	20240408	3.06	N	006050	500	174 억		816718	N	N	0	N	00	N
82	20240416	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1116	-26	5	-2.28	222002072	197008	144.67	1131	1141	1115	1484	800	1142	1126.86	2.36	0	-5955	1166	1153	1135	1122	1104	1160	1129	174	342	500	770	1	1	34895243	389	50.73	0.79	12	0.56	22.00	1421.00	1750	20230922	-36.23	1091	20240408	2.29	1437	-22.34	20240102	1091	2.29	20240408	1750	-36.23	20230922	1091	2.29	20240408	2.80	N	006050	500	174 억		822672	N	N	0	N	00	N
83	20240416	150208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	-22	5	-1.93	216718341	192282	141.20	1131	1141	1115	1484	800	1142	1127.08	2.36	0	-4647	1166	1153	1135	1122	1104	1160	1129	174	342	500	770	1	1	34895243	391	50.91	0.79	12	0.55	22.00	1421.00	1750	20230922	-36.00	1091	20240408	2.66	1437	-22.06	20240102	1091	2.66	20240408	1750	-36.00	20230922	1091	2.66	20240408	2.80	N	006050	500	174 억		822672	N	N	0	N	00	N
84	20240416	140207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-12	5	-1.05	138919677	122868	90.23	1131	1141	1123	1484	800	1142	1130.64	2.36	0	-5592	1166	1153	1135	1122	1104	1160	1129	174	342	500	770	1	1	34895243	394	51.36	0.80	12	0.35	22.00	1421.00	1750	20230922	-35.43	1091	20240408	3.57	1437	-21.36	20240102	1091	3.57	20240408	1750	-35.43	20230922	1091	3.57	20240408	2.80	N	006050	500	174 억		822672	N	N	0	N	00	N
85	20240416	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1132	-10	5	-0.88	129484290	114477	84.06	1131	1141	1123	1484	800	1142	1131.09	2.36	0	-5946	1166	1153	1135	1122	1104	1160	1129	174	342	500	770	1	1	34895243	395	51.45	0.80	12	0.33	22.00	1421.00	1750	20230922	-35.31	1091	20240408	3.76	1437	-21.22	20240102	1091	3.76	20240408	1750	-35.31	20230922	1091	3.76	20240408	2.80	N	006050	500	174 억		822672	N	N	0	N	00	N
86	20240416	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1133	-9	5	-0.79	99328409	87723	64.42	1131	1141	1123	1484	800	1142	1132.29	2.36	0	-5681	1166	1153	1135	1122	1104	1160	1129	174	342	500	770	1	1	34895243	395	51.50	0.80	12	0.25	22.00	1421.00	1750	20230922	-35.26	1091	20240408	3.85	1437	-21.16	20240102	1091	3.85	20240408	1750	-35.26	20230922	1091	3.85	20240408	2.80	N	006050	500	174 억		822672	N	N	0	N	00	N
87	20240416	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1127	-15	5	-1.31	59252754	52509	38.56	1131	1141	1123	1484	800	1142	1128.42	2.36	0	-1759	1166	1153	1135	1122	1104	1160	1129	174	342	500	770	1	1	34895243	393	51.23	0.79	12	0.15	22.00	1421.00	1750	20230922	-35.60	1091	20240408	3.30	1437	-21.57	20240102	1091	3.30	20240408	1750	-35.60	20230922	1091	3.30	20240408	2.80	N	006050	500	174 억		822672	N	N	0	N	00	N
88	20240416	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	-7	5	-0.61	34351059	30398	22.32	1131	1141	1128	1484	800	1142	1130.03	2.36	0	-577	1166	1153	1135	1122	1104	1160	1129	174	342	500	770	1	1	34895243	396	51.59	0.80	12	0.09	22.00	1421.00	1750	20230922	-35.14	1091	20240408	4.03	1437	-21.02	20240102	1091	4.03	20240408	1750	-35.14	20230922	1091	4.03	20240408	2.80	N	006050	500	174 억		822672	N	N	0	N	00	N
89	20240416	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	-3	5	-0.26	300215	265	0.19	1131	1139	1131	1484	800	1142	1131.07	2.36	0	-2	1166	1153	1135	1122	1104	1160	1129	174	342	500	770	1	1	34895243	397	51.77	0.80	12	0.00	22.00	1421.00	1750	20230922	-34.91	1091	20240408	4.40	1437	-20.74	20240102	1091	4.40	20240408	1750	-34.91	20230922	1091	4.40	20240408	2.80	N	006050	500	174 억		822672	N	N	0	N	00	N
90	20240415	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-3	5	-0.26	153665524	136028	38.22	1117	1148	1117	1488	802	1145	1129.66	2.35	0	1221	1169	1157	1138	1126	1107	1163	1132	174	343	500	770	1	1	34895243	399	51.91	0.80	12	0.39	22.00	1421.00	1750	20230922	-34.74	1091	20240408	4.67	1437	-20.53	20240102	1091	4.67	20240408	1750	-34.74	20230922	1091	4.67	20240408	2.53	N	006050	500	174 억		821451	N	N	0	N	00	N
91	20240415	150206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-3	5	-0.26	152044293	134608	37.82	1117	1148	1117	1488	802	1145	1129.53	2.35	0	1232	1169	1157	1138	1126	1107	1163	1132	174	343	500	770	1	1	34895243	399	51.91	0.80	12	0.39	22.00	1421.00	1750	20230922	-34.74	1091	20240408	4.67	1437	-20.53	20240102	1091	4.67	20240408	1750	-34.74	20230922	1091	4.67	20240408	2.53	N	006050	500	174 억		821451	N	N	0	N	00	N
92	20240415	140206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	0	3	0.00	148797248	131762	37.02	1117	1148	1117	1488	802	1145	1129.29	2.35	0	1236	1169	1157	1138	1126	1107	1163	1132	174	343	500	770	1	1	34895243	400	52.05	0.81	12	0.38	22.00	1421.00	1750	20230922	-34.57	1091	20240408	4.95	1437	-20.32	20240102	1091	4.95	20240408	1750	-34.57	20230922	1091	4.95	20240408	2.53	N	006050	500	174 억		821451	N	N	0	N	00	N
93	20240415	130206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	-1	5	-0.09	143321746	126971	35.67	1117	1145	1117	1488	802	1145	1128.78	2.35	0	1258	1169	1157	1138	1126	1107	1163	1132	174	343	500	770	1	1	34895243	399	52.00	0.81	12	0.36	22.00	1421.00	1750	20230922	-34.63	1091	20240408	4.86	1437	-20.39	20240102	1091	4.86	20240408	1750	-34.63	20230922	1091	4.86	20240408	2.53	N	006050	500	174 억		821451	N	N	0	N	00	N
94	20240415	120206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	-1	5	-0.09	136913058	121323	34.09	1117	1145	1117	1488	802	1145	1128.50	2.35	0	166	1169	1157	1138	1126	1107	1163	1132	174	343	500	770	1	1	34895243	399	52.00	0.81	12	0.35	22.00	1421.00	1750	20230922	-34.63	1091	20240408	4.86	1437	-20.39	20240102	1091	4.86	20240408	1750	-34.63	20230922	1091	4.86	20240408	2.53	N	006050	500	174 억		821451	N	N	0	N	00	N
95	20240415	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	-2	5	-0.17	130263765	115491	32.45	1117	1145	1117	1488	802	1145	1127.91	2.35	0	-631	1169	1157	1138	1126	1107	1163	1132	174	343	500	770	1	1	34895243	399	51.95	0.80	12	0.33	22.00	1421.00	1750	20230922	-34.69	1091	20240408	4.77	1437	-20.46	20240102	1091	4.77	20240408	1750	-34.69	20230922	1091	4.77	20240408	2.53	N	006050	500	174 억		821451	N	N	0	N	00	N
96	20240415	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1132	-13	5	-1.14	98175626	87308	24.53	1117	1135	1117	1488	802	1145	1124.47	2.35	0	-1308	1169	1157	1138	1126	1107	1163	1132	174	343	500	770	1	1	34895243	395	51.45	0.80	12	0.25	22.00	1421.00	1750	20230922	-35.31	1091	20240408	3.76	1437	-21.22	20240102	1091	3.76	20240408	1750	-35.31	20230922	1091	3.76	20240408	2.53	N	006050	500	174 억		821451	N	N	0	N	00	N
97	20240415	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	-21	5	-1.83	35703728	31908	8.97	1117	1124	1117	1488	802	1145	1118.96	2.35	0	-2545	1169	1157	1138	1126	1107	1163	1132	174	343	500	770	1	1	34895243	392	51.09	0.79	12	0.09	22.00	1421.00	1750	20230922	-35.77	1091	20240408	3.02	1437	-21.78	20240102	1091	3.02	20240408	1750	-35.77	20230922	1091	3.02	20240408	2.53	N	006050	500	174 억		821451	N	N	0	N	00	N
98	20240412	160206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	2	2	0.17	391631124	347211	114.37	1141	1150	1119	1485	801	1143	1127.93	2.32	0	9811	1211	1177	1141	1107	1071	1159	1089	174	342	500	770	1	1	34895243	400	52.05	0.81	12	1.00	22.00	1421.00	1750	20230922	-34.57	1091	20240408	4.95	1437	-20.32	20240102	1091	4.95	20240408	1750	-34.57	20230922	1091	4.95	20240408	3.14	N	006050	500	174 억		810160	N	N	0	N	00	N
99	20240412	150206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	-3	5	-0.26	343110369	304596	100.33	1141	1150	1119	1485	801	1143	1126.44	2.32	0	11360	1211	1177	1141	1107	1071	1159	1089	174	342	500	770	1	1	34895243	398	51.82	0.80	12	0.87	22.00	1421.00	1750	20230922	-34.86	1091	20240408	4.49	1437	-20.67	20240102	1091	4.49	20240408	1750	-34.86	20230922	1091	4.49	20240408	3.14	N	006050	500	174 억		810160	N	N	0	N	00	N
100	20240412	140207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1133	-10	5	-0.87	305337614	271334	89.38	1141	1150	1119	1485	801	1143	1125.32	2.32	0	8449	1211	1177	1141	1107	1071	1159	1089	174	342	500	770	1	1	34895243	395	51.50	0.80	12	0.78	22.00	1421.00	1750	20230922	-35.26	1091	20240408	3.85	1437	-21.16	20240102	1091	3.85	20240408	1750	-35.26	20230922	1091	3.85	20240408	3.14	N	006050	500	174 억		810160	N	N	0	N	00	N
101	20240412	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	-19	5	-1.66	294108467	261372	86.10	1141	1150	1119	1485	801	1143	1125.25	2.32	0	8336	1211	1177	1141	1107	1071	1159	1089	174	342	500	770	1	1	34895243	392	51.09	0.79	12	0.75	22.00	1421.00	1750	20230922	-35.77	1091	20240408	3.02	1437	-21.78	20240102	1091	3.02	20240408	1750	-35.77	20230922	1091	3.02	20240408	3.14	N	006050	500	174 억		810160	N	N	0	N	00	N
102	20240412	120206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1125	-18	5	-1.57	286575906	254682	83.89	1141	1150	1119	1485	801	1143	1125.23	2.32	0	8561	1211	1177	1141	1107	1071	1159	1089	174	342	500	770	1	1	34895243	393	51.14	0.79	12	0.73	22.00	1421.00	1750	20230922	-35.71	1091	20240408	3.12	1437	-21.71	20240102	1091	3.12	20240408	1750	-35.71	20230922	1091	3.12	20240408	3.14	N	006050	500	174 억		810160	N	N	0	N	00	N
103	20240412	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1122	-21	5	-1.84	281710928	250356	82.47	1141	1150	1119	1485	801	1143	1125.24	2.32	0	8311	1211	1177	1141	1107	1071	1159	1089	174	342	500	770	1	1	34895243	392	51.00	0.79	12	0.72	22.00	1421.00	1750	20230922	-35.89	1091	20240408	2.84	1437	-21.92	20240102	1091	2.84	20240408	1750	-35.89	20230922	1091	2.84	20240408	3.14	N	006050	500	174 억		810160	N	N	0	N	00	N
104	20240412	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1125	-18	5	-1.57	239258929	212613	70.04	1141	1150	1119	1485	801	1143	1125.33	2.32	0	5511	1211	1177	1141	1107	1071	1159	1089	174	342	500	770	1	1	34895243	393	51.14	0.79	12	0.61	22.00	1421.00	1750	20230922	-35.71	1091	20240408	3.12	1437	-21.71	20240102	1091	3.12	20240408	1750	-35.71	20230922	1091	3.12	20240408	3.14	N	006050	500	174 억		810160	N	N	0	N	00	N
105	20240412	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	7	2	0.61	6831343	5988	1.97	1141	1150	1139	1485	801	1143	1140.84	2.32	0	-279	1211	1177	1141	1107	1071	1159	1089	174	342	500	770	1	1	34895243	401	52.27	0.81	12	0.02	22.00	1421.00	1750	20230922	-34.29	1091	20240408	5.41	1437	-19.97	20240102	1091	5.41	20240408	1750	-34.29	20230922	1091	5.41	20240408	3.14	N	006050	500	174 억		810160	N	N	0	N	00	N
106	20240411	160203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	-9	5	-0.78	319016347	281235	7.62	1170	1175	1105	1497	807	1152	1134.34	2.31	0	5409	1468	1310	1231	1073	994	1270	1033	174	345	500	780	1	1	34895243	399	51.95	0.80	12	0.81	22.00	1421.00	1750	20230922	-34.69	1091	20240408	4.77	1437	-20.46	20240102	1091	4.77	20240408	1750	-34.69	20230922	1091	4.77	20240408	2.83	N	006050	500	174 억		806225	N	N	0	N	00	N
107	20240411	150208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1151	-1	5	-0.09	301588393	266013	7.21	1170	1175	1105	1497	807	1152	1133.73	2.31	0	5409	1468	1310	1231	1073	994	1270	1033	174	345	500	780	1	1	34895243	402	52.32	0.81	12	0.76	22.00	1421.00	1750	20230922	-34.23	1091	20240408	5.50	1437	-19.90	20240102	1091	5.50	20240408	1750	-34.23	20230922	1091	5.50	20240408	2.83	N	006050	500	174 억		806225	N	N	0	N	00	N
108	20240411	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1151	-1	5	-0.09	274857748	242755	6.58	1170	1175	1105	1497	807	1152	1132.24	2.31	0	7418	1468	1310	1231	1073	994	1270	1033	174	345	500	780	1	1	34895243	402	52.32	0.81	12	0.70	22.00	1421.00	1750	20230922	-34.23	1091	20240408	5.50	1437	-19.90	20240102	1091	5.50	20240408	1750	-34.23	20230922	1091	5.50	20240408	2.83	N	006050	500	174 억		806225	N	N	0	N	00	N
109	20240411	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	-2	5	-0.17	258840309	228849	6.20	1170	1175	1105	1497	807	1152	1131.05	2.31	0	8435	1468	1310	1231	1073	994	1270	1033	174	345	500	780	1	1	34895243	401	52.27	0.81	12	0.66	22.00	1421.00	1750	20230922	-34.29	1091	20240408	5.41	1437	-19.97	20240102	1091	5.41	20240408	1750	-34.29	20230922	1091	5.41	20240408	2.83	N	006050	500	174 억		806225	N	N	0	N	00	N
110	20240411	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1162	10	2	0.87	248600975	219941	5.96	1170	1175	1105	1497	807	1152	1130.31	2.31	0	9426	1468	1310	1231	1073	994	1270	1033	174	345	500	780	1	1	34895243	405	52.82	0.82	12	0.63	22.00	1421.00	1750	20230922	-33.60	1091	20240408	6.51	1437	-19.14	20240102	1091	6.51	20240408	1750	-33.60	20230922	1091	6.51	20240408	2.83	N	006050	500	174 억		806225	N	N	0	N	00	N
111	20240411	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-22	5	-1.91	226950179	200923	5.45	1170	1175	1105	1497	807	1152	1129.54	2.31	0	10348	1468	1310	1231	1073	994	1270	1033	174	345	500	780	1	1	34895243	394	51.36	0.80	12	0.58	22.00	1421.00	1750	20230922	-35.43	1091	20240408	3.57	1437	-21.36	20240102	1091	3.57	20240408	1750	-35.43	20230922	1091	3.57	20240408	2.83	N	006050	500	174 억		806225	N	N	0	N	00	N
112	20240411	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-22	5	-1.91	163540705	144696	3.92	1170	1175	1105	1497	807	1152	1130.23	2.31	0	10817	1468	1310	1231	1073	994	1270	1033	174	345	500	780	1	1	34895243	394	51.36	0.80	12	0.41	22.00	1421.00	1750	20230922	-35.43	1091	20240408	3.57	1437	-21.36	20240102	1091	3.57	20240408	1750	-35.43	20230922	1091	3.57	20240408	2.83	N	006050	500	174 억		806225	N	N	0	N	00	N
113	20240411	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	11	2	0.95	4080964	3486	0.09	1170	1175	1163	1497	807	1152	1170.74	2.31	0	556	1468	1310	1231	1073	994	1270	1033	174	345	500	780	1	1	34895243	406	52.86	0.82	12	0.01	22.00	1421.00	1750	20230922	-33.54	1091	20240408	6.60	1437	-19.07	20240102	1091	6.60	20240408	1750	-33.54	20230922	1091	6.60	20240408	2.83	N	006050	500	174 억		806225	N	N	0	N	00	N
114	20240409	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	-23	5	-1.96	4684356342	3633155	643.37	1276	1389	1152	1527	823	1175	1289.35	2.42	0	-37950	1245	1209	1150	1114	1055	1228	1133	174	352	500	790	1	1	34895243	402	52.36	0.81	12	10.41	22.00	1421.00	1750	20230922	-34.17	1091	20240408	5.59	1437	-19.83	20240102	1091	5.59	20240408	1750	-34.17	20230922	1091	5.59	20240408	2.86	N	006050	500	174 억		844135	N	N	0	N	00	N
115	20240409	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	5	2	0.43	4584131483	3546927	628.10	1276	1389	1172	1527	823	1175	1292.42	2.42	0	-37187	1245	1209	1150	1114	1055	1228	1133	174	352	500	790	1	1	34895243	412	53.64	0.83	12	10.16	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.86	N	006050	500	174 억		844135	N	N	0	N	00	N
116	20240409	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1181	6	2	0.51	4493540908	3470009	614.48	1276	1389	1180	1527	823	1175	1294.97	2.42	0	-35744	1245	1209	1150	1114	1055	1228	1133	174	352	500	790	1	1	34895243	412	53.68	0.83	12	9.94	22.00	1421.00	1750	20230922	-32.51	1091	20240408	8.25	1437	-17.81	20240102	1091	8.25	20240408	1750	-32.51	20230922	1091	8.25	20240408	2.86	N	006050	500	174 억		844135	N	N	0	N	00	N
117	20240409	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	20	2	1.70	4427799423	3414583	604.67	1276	1389	1189	1527	823	1175	1296.73	2.42	0	-34714	1245	1209	1150	1114	1055	1228	1133	174	352	500	790	1	1	34895243	417	54.32	0.84	12	9.79	22.00	1421.00	1750	20230922	-31.71	1091	20240408	9.53	1437	-16.84	20240102	1091	9.53	20240408	1750	-31.71	20230922	1091	9.53	20240408	2.86	N	006050	500	174 억		844135	N	N	0	N	00	N
118	20240409	120203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	23	2	1.96	4362116933	3359513	594.92	1276	1389	1195	1527	823	1175	1298.44	2.42	0	-32115	1245	1209	1150	1114	1055	1228	1133	174	352	500	790	1	1	34895243	418	54.45	0.84	12	9.63	22.00	1421.00	1750	20230922	-31.54	1091	20240408	9.81	1437	-16.63	20240102	1091	9.81	20240408	1750	-31.54	20230922	1091	9.81	20240408	2.86	N	006050	500	174 억		844135	N	N	0	N	00	N
119	20240409	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1215	40	2	3.40	4229825700	3249309	575.40	1276	1389	1196	1527	823	1175	1301.76	2.42	0	-34578	1245	1209	1150	1114	1055	1228	1133	174	352	500	790	1	1	34895243	424	55.23	0.86	12	9.31	22.00	1421.00	1750	20230922	-30.57	1091	20240408	11.37	1437	-15.45	20240102	1091	11.37	20240408	1750	-30.57	20230922	1091	11.37	20240408	2.86	N	006050	500	174 억		844135	N	N	0	N	00	N
120	20240409	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	39	2	3.32	4065375161	3114526	551.53	1276	1389	1196	1527	823	1175	1305.29	2.42	0	-33166	1245	1209	1150	1114	1055	1228	1133	174	352	500	790	1	1	34895243	424	55.18	0.85	12	8.93	22.00	1421.00	1750	20230922	-30.63	1091	20240408	11.27	1437	-15.52	20240102	1091	11.27	20240408	1750	-30.63	20230922	1091	11.27	20240408	2.86	N	006050	500	174 억		844135	N	N	0	N	00	N
121	20240409	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1331	156	2	13.28	1979144929	1473101	260.86	1276	1389	1270	1527	823	1175	1343.52	2.42	0	-17661	1245	1209	1150	1114	1055	1228	1133	174	352	500	790	1	1	34895243	464	60.50	0.94	12	4.22	22.00	1421.00	1750	20230922	-23.94	1091	20240408	22.00	1437	-7.38	20240102	1091	22.00	20240408	1750	-23.94	20230922	1091	22.00	20240408	2.86	N	006050	500	174 억		844135	N	N	0	N	00	N
122	20240408	160203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1175	2	2	0.17	619749653	545173	726.73	1168	1186	1091	1524	822	1173	1135.53	2.40	0	5670	1206	1189	1173	1156	1140	1198	1165	174	351	500	790	1	1	34895243	410	53.41	0.83	12	1.56	22.00	1421.00	1750	20230922	-32.86	1091	20240408	7.70	1437	-18.23	20240102	1091	7.70	20240408	1750	-32.86	20230922	1091	7.70	20240408	2.86	N	006050	500	174 억		838465	N	N	0	N	00	N
123	20240408	150203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1180	7	2	0.60	569151450	502218	669.47	1168	1182	1091	1524	822	1173	1133.28	2.40	0	9032	1206	1189	1173	1156	1140	1198	1165	174	351	500	790	1	1	34895243	412	53.64	0.83	12	1.44	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.86	N	006050	500	174 억		838465	N	N	0	N	00	N
124	20240408	140204	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1141	-32	5	-2.73	453644673	401229	534.85	1168	1179	1091	1524	822	1173	1130.64	2.40	0	9566	1206	1189	1173	1156	1140	1198	1165	174	351	500	790	1	1	34895243	398	51.86	0.80	12	1.15	22.00	1421.00	1750	20230922	-34.80	1091	20240408	4.58	1437	-20.60	20240102	1091	4.58	20240408	1750	-34.80	20230922	1091	4.58	20240408	2.86	N	006050	500	174 억		838465	N	N	0	N	00	N
125	20240408	130203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1141	-32	5	-2.73	445772961	394309	525.63	1168	1179	1091	1524	822	1173	1130.52	2.40	0	9621	1206	1189	1173	1156	1140	1198	1165	174	351	500	790	1	1	34895243	398	51.86	0.80	12	1.13	22.00	1421.00	1750	20230922	-34.80	1091	20240408	4.58	1437	-20.60	20240102	1091	4.58	20240408	1750	-34.80	20230922	1091	4.58	20240408	2.86	N	006050	500	174 억		838465	N	N	0	N	00	N
126	20240408	120202	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1138	-35	5	-2.98	436893825	386577	515.32	1168	1179	1091	1524	822	1173	1130.16	2.40	0	10490	1206	1189	1173	1156	1140	1198	1165	174	351	500	790	1	1	34895243	397	51.73	0.80	12	1.11	22.00	1421.00	1750	20230922	-34.97	1091	20240408	4.31	1437	-20.81	20240102	1091	4.31	20240408	1750	-34.97	20230922	1091	4.31	20240408	2.86	N	006050	500	174 억		838465	N	N	0	N	00	N
127	20240408	110204	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1139	-34	5	-2.90	407654821	361019	481.25	1168	1179	1091	1524	822	1173	1129.18	2.40	0	20529	1206	1189	1173	1156	1140	1198	1165	174	351	500	790	1	1	34895243	397	51.77	0.80	12	1.03	22.00	1421.00	1750	20230922	-34.91	1091	20240408	4.40	1437	-20.74	20240102	1091	4.40	20240408	1750	-34.91	20230922	1091	4.40	20240408	2.86	N	006050	500	174 억		838465	N	N	0	N	00	N
128	20240408	100202	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1150	-23	5	-1.96	114117959	99019	132.00	1168	1179	1133	1524	822	1173	1152.49	2.40	0	-218	1206	1189	1173	1156	1140	1198	1165	174	351	500	790	1	1	34895243	401	52.27	0.81	12	0.28	22.00	1421.00	1750	20230922	-34.29	1133	20240408	1.50	1437	-19.97	20240102	1133	1.50	20240408	1750	-34.29	20230922	1133	1.50	20240408	2.86	N	006050	500	174 억		838465	N	N	0	N	00	N
129	20240408	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-3	5	-0.26	4235960	3620	4.83	1168	1175	1168	1524	822	1173	1170.15	2.40	0	0	1206	1189	1173	1156	1140	1198	1165	174	351	500	790	1	1	34895243	408	53.18	0.82	12	0.01	22.00	1421.00	1750	20230922	-33.14	1157	20240405	1.12	1437	-18.58	20240102	1157	1.12	20240405	1750	-33.14	20230922	1157	1.12	20240405	2.86	N	006050	500	174 억		838465	N	N	0	N	00	N
130	20240405	160203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1173	-5	5	-0.42	87467545	75007	66.22	1161	1190	1157	1531	825	1178	1166.13	2.41	0	-2208	1202	1189	1182	1169	1162	1186	1166	174	353	500	800	1	1	34895243	409	53.32	0.83	12	0.21	22.00	1421.00	1750	20230922	-32.97	1157	20240405	1.38	1437	-18.37	20240102	1157	1.38	20240405	1750	-32.97	20230922	1157	1.38	20240405	2.87	N	006050	500	174 억		840673	N	N	0	N	00	N
131	20240405	150203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1174	-4	5	-0.34	84376959	72373	63.89	1161	1190	1157	1531	825	1178	1165.86	2.41	0	-2274	1202	1189	1182	1169	1162	1186	1166	174	353	500	800	1	1	34895243	410	53.36	0.83	12	0.21	22.00	1421.00	1750	20230922	-32.91	1157	20240405	1.47	1437	-18.30	20240102	1157	1.47	20240405	1750	-32.91	20230922	1157	1.47	20240405	2.87	N	006050	500	174 억		840673	N	N	0	N	00	N
132	20240405	140203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1171	-7	5	-0.59	82110964	70438	62.18	1161	1190	1157	1531	825	1178	1165.72	2.41	0	-2254	1202	1189	1182	1169	1162	1186	1166	174	353	500	800	1	1	34895243	409	53.23	0.82	12	0.20	22.00	1421.00	1750	20230922	-33.09	1157	20240405	1.21	1437	-18.51	20240102	1157	1.21	20240405	1750	-33.09	20230922	1157	1.21	20240405	2.87	N	006050	500	174 억		840673	N	N	0	N	00	N
133	20240405	130202	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1165	-13	5	-1.10	80688001	69222	61.11	1161	1190	1157	1531	825	1178	1165.64	2.41	0	-2254	1202	1189	1182	1169	1162	1186	1166	174	353	500	800	1	1	34895243	407	52.95	0.82	12	0.20	22.00	1421.00	1750	20230922	-33.43	1157	20240405	0.69	1437	-18.93	20240102	1157	0.69	20240405	1750	-33.43	20230922	1157	0.69	20240405	2.87	N	006050	500	174 억		840673	N	N	0	N	00	N
134	20240405	120203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1171	-7	5	-0.59	74805799	64182	56.66	1161	1190	1157	1531	825	1178	1165.53	2.41	0	-2254	1202	1189	1182	1169	1162	1186	1166	174	353	500	800	1	1	34895243	409	53.23	0.82	12	0.18	22.00	1421.00	1750	20230922	-33.09	1157	20240405	1.21	1437	-18.51	20240102	1157	1.21	20240405	1750	-33.09	20230922	1157	1.21	20240405	2.87	N	006050	500	174 억		840673	N	N	0	N	00	N
135	20240405	110204	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1178	0	3	0.00	62668423	53752	47.45	1161	1190	1157	1531	825	1178	1165.88	2.41	0	-1531	1202	1189	1182	1169	1162	1186	1166	174	353	500	800	1	1	34895243	411	53.55	0.83	12	0.15	22.00	1421.00	1750	20230922	-32.69	1157	20240405	1.82	1437	-18.02	20240102	1157	1.82	20240405	1750	-32.69	20230922	1157	1.82	20240405	2.87	N	006050	500	174 억		840673	N	N	0	N	00	N
136	20240405	100154	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1170	-8	5	-0.68	51324427	44062	38.90	1161	1190	1157	1531	825	1178	1164.82	2.41	0	-620	1202	1189	1182	1169	1162	1186	1166	174	353	500	800	1	1	34895243	408	53.18	0.82	12	0.13	22.00	1421.00	1750	20230922	-33.14	1157	20240405	1.12	1437	-18.58	20240102	1157	1.12	20240405	1750	-33.14	20230922	1157	1.12	20240405	2.87	N	006050	500	174 억		840673	N	N	0	N	00	N
137	20240405	090202	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1168	-10	5	-0.85	9990044	8589	7.58	1161	1190	1161	1531	825	1178	1163.12	2.41	0	243	1202	1189	1182	1169	1162	1186	1166	174	353	500	800	1	1	34895243	408	53.09	0.82	12	0.02	22.00	1421.00	1750	20230922	-33.26	1161	20240405	0.60	1437	-18.72	20240102	1161	0.60	20240405	1750	-33.26	20230922	1161	0.60	20240405	2.87	N	006050	500	174 억		840673	N	N	0	N	00	N
138	20240404	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	-11	5	-0.93	133905463	113104	206.53	1179	1195	1175	1545	833	1189	1183.91	2.41	0	-1319	1203	1195	1185	1177	1167	1191	1173	174	356	500	800	1	1	34895243	411	53.55	0.83	12	0.32	22.00	1421.00	1750	20230922	-32.69	1161	20240329	1.46	1437	-18.02	20240102	1161	1.46	20240329	1750	-32.69	20230922	1161	1.46	20240329	2.88	N	006050	500	174 억		841992	N	N	0	N	00	N
139	20240404	150202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	-5	5	-0.42	79656131	66981	122.31	1179	1195	1179	1545	833	1189	1189.23	2.41	0	-1329	1203	1195	1185	1177	1167	1191	1173	174	356	500	800	1	1	34895243	413	53.82	0.83	12	0.19	22.00	1421.00	1750	20230922	-32.34	1161	20240329	1.98	1437	-17.61	20240102	1161	1.98	20240329	1750	-32.34	20230922	1161	1.98	20240329	2.88	N	006050	500	174 억		841992	N	N	0	N	00	N
140	20240404	140201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	-2	5	-0.17	64009881	53762	98.17	1179	1195	1179	1545	833	1189	1190.62	2.41	0	-937	1203	1195	1185	1177	1167	1191	1173	174	356	500	800	1	1	34895243	414	53.95	0.84	12	0.15	22.00	1421.00	1750	20230922	-32.17	1161	20240329	2.24	1437	-17.40	20240102	1161	2.24	20240329	1750	-32.17	20230922	1161	2.24	20240329	2.88	N	006050	500	174 억		841992	N	N	0	N	00	N
141	20240404	130159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	-1	5	-0.08	57256447	48073	87.78	1179	1195	1179	1545	833	1189	1191.03	2.41	0	-634	1203	1195	1185	1177	1167	1191	1173	174	356	500	800	1	1	34895243	415	54.00	0.84	12	0.14	22.00	1421.00	1750	20230922	-32.11	1161	20240329	2.33	1437	-17.33	20240102	1161	2.33	20240329	1750	-32.11	20230922	1161	2.33	20240329	2.88	N	006050	500	174 억		841992	N	N	0	N	00	N
142	20240404	120200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	0	3	0.00	57116363	47955	87.57	1179	1195	1179	1545	833	1189	1191.04	2.41	0	-568	1203	1195	1185	1177	1167	1191	1173	174	356	500	800	1	1	34895243	415	54.05	0.84	12	0.14	22.00	1421.00	1750	20230922	-32.06	1161	20240329	2.41	1437	-17.26	20240102	1161	2.41	20240329	1750	-32.06	20230922	1161	2.41	20240329	2.88	N	006050	500	174 억		841992	N	N	0	N	00	N
143	20240404	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	4	2	0.34	56511322	47447	86.64	1179	1195	1179	1545	833	1189	1191.04	2.41	0	-534	1203	1195	1185	1177	1167	1191	1173	174	356	500	800	1	1	34895243	416	54.23	0.84	12	0.14	22.00	1421.00	1750	20230922	-31.83	1161	20240329	2.76	1437	-16.98	20240102	1161	2.76	20240329	1750	-31.83	20230922	1161	2.76	20240329	2.88	N	006050	500	174 억		841992	N	N	0	N	00	N
144	20240404	100201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1191	2	2	0.17	51204920	42990	78.50	1179	1195	1179	1545	833	1189	1191.09	2.41	0	-475	1203	1195	1185	1177	1167	1191	1173	174	356	500	800	1	1	34895243	416	54.14	0.84	12	0.12	22.00	1421.00	1750	20230922	-31.94	1161	20240329	2.58	1437	-17.12	20240102	1161	2.58	20240329	1750	-31.94	20230922	1161	2.58	20240329	2.88	N	006050	500	174 억		841992	N	N	0	N	00	N
145	20240404	090202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	0	3	0.00	591335	501	0.91	1179	1190	1179	1545	833	1189	1180.31	2.41	0	-11	1203	1195	1185	1177	1167	1191	1173	174	356	500	800	1	1	34895243	415	54.05	0.84	12	0.00	22.00	1421.00	1750	20230922	-32.06	1161	20240329	2.41	1437	-17.26	20240102	1161	2.41	20240329	1750	-32.06	20230922	1161	2.41	20240329	2.88	N	006050	500	174 억		841992	N	N	0	N	00	N
146	20240403	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	2	2	0.17	64519592	54508	118.40	1193	1193	1175	1543	831	1187	1183.59	2.42	0	-1288	1211	1199	1193	1181	1175	1196	1178	174	356	500	800	1	1	34895243	415	54.05	0.84	12	0.16	22.00	1421.00	1750	20230922	-32.06	1161	20240329	2.41	1437	-17.26	20240102	1161	2.41	20240329	1750	-32.06	20230922	1161	2.41	20240329	2.88	N	006050	500	174 억		843280	N	N	0	N	00	N
147	20240403	150201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	1	2	0.08	53488756	45176	98.13	1193	1193	1180	1543	831	1187	1184.01	2.42	0	-1174	1211	1199	1193	1181	1175	1196	1178	174	356	500	800	1	1	34895243	415	54.00	0.84	12	0.13	22.00	1421.00	1750	20230922	-32.11	1161	20240329	2.33	1437	-17.33	20240102	1161	2.33	20240329	1750	-32.11	20230922	1161	2.33	20240329	2.88	N	006050	500	174 억		843280	N	N	0	N	00	N
148	20240403	140200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	1	2	0.08	46489569	39251	85.26	1193	1193	1181	1543	831	1187	1184.42	2.42	0	-1158	1211	1199	1193	1181	1175	1196	1178	174	356	500	800	1	1	34895243	415	54.00	0.84	12	0.11	22.00	1421.00	1750	20230922	-32.11	1161	20240329	2.33	1437	-17.33	20240102	1161	2.33	20240329	1750	-32.11	20230922	1161	2.33	20240329	2.88	N	006050	500	174 억		843280	N	N	0	N	00	N
149	20240403	130200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	1	2	0.08	30272833	25528	55.45	1193	1193	1181	1543	831	1187	1185.87	2.42	0	-1157	1211	1199	1193	1181	1175	1196	1178	174	356	500	800	1	1	34895243	415	54.00	0.84	12	0.07	22.00	1421.00	1750	20230922	-32.11	1161	20240329	2.33	1437	-17.33	20240102	1161	2.33	20240329	1750	-32.11	20230922	1161	2.33	20240329	2.88	N	006050	500	174 억		843280	N	N	0	N	00	N
150	20240403	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	-3	5	-0.25	29874766	25192	54.72	1193	1193	1181	1543	831	1187	1185.88	2.42	0	-1199	1211	1199	1193	1181	1175	1196	1178	174	356	500	800	1	1	34895243	413	53.82	0.83	12	0.07	22.00	1421.00	1750	20230922	-32.34	1161	20240329	1.98	1437	-17.61	20240102	1161	1.98	20240329	1750	-32.34	20230922	1161	1.98	20240329	2.88	N	006050	500	174 억		843280	N	N	0	N	00	N
151	20240403	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1185	-2	5	-0.17	26191140	22077	47.95	1193	1193	1184	1543	831	1187	1186.35	2.42	0	-1055	1211	1199	1193	1181	1175	1196	1178	174	356	500	800	1	1	34895243	414	53.86	0.83	12	0.06	22.00	1421.00	1750	20230922	-32.29	1161	20240329	2.07	1437	-17.54	20240102	1161	2.07	20240329	1750	-32.29	20230922	1161	2.07	20240329	2.88	N	006050	500	174 억		843280	N	N	0	N	00	N
152	20240403	100200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1185	-2	5	-0.17	18551727	15635	33.96	1193	1193	1185	1543	831	1187	1186.55	2.42	0	-624	1211	1199	1193	1181	1175	1196	1178	174	356	500	800	1	1	34895243	414	53.86	0.83	12	0.04	22.00	1421.00	1750	20230922	-32.29	1161	20240329	2.07	1437	-17.54	20240102	1161	2.07	20240329	1750	-32.29	20230922	1161	2.07	20240329	2.88	N	006050	500	174 억		843280	N	N	0	N	00	N
153	20240403	090200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	6	2	0.51	13123	11	0.02	1193	1193	1193	1543	831	1187	1193.00	2.42	0	-1	1211	1199	1193	1181	1175	1196	1178	174	356	500	800	1	1	34895243	416	54.23	0.84	12	0.00	22.00	1421.00	1750	20230922	-31.83	1161	20240329	2.76	1437	-16.98	20240102	1161	2.76	20240329	1750	-31.83	20230922	1161	2.76	20240329	2.88	N	006050	500	174 억		843280	N	N	0	N	00	N
154	20240402	160158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	-11	5	-0.92	54089994	45336	124.36	1205	1205	1187	1557	839	1198	1193.09	2.43	0	-5403	1212	1204	1197	1189	1182	1201	1186	174	359	500	810	1	1	34895243	414	53.95	0.84	12	0.13	22.00	1421.00	1750	20230922	-32.17	1161	20240329	2.24	1437	-17.40	20240102	1161	2.24	20240329	1750	-32.17	20230922	1161	2.24	20240329	2.86	N	006050	500	174 억		848683	N	N	0	N	00	N
155	20240402	150159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	-3	5	-0.25	48013812	40221	110.33	1205	1205	1188	1557	839	1198	1193.75	2.43	0	-5370	1212	1204	1197	1189	1182	1201	1186	174	359	500	810	1	1	34895243	417	54.32	0.84	12	0.12	22.00	1421.00	1750	20230922	-31.71	1161	20240329	2.93	1437	-16.84	20240102	1161	2.93	20240329	1750	-31.71	20230922	1161	2.93	20240329	2.86	N	006050	500	174 억		848683	N	N	0	N	00	N
156	20240402	140201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	-3	5	-0.25	34223023	28633	78.54	1205	1205	1190	1557	839	1198	1195.23	2.43	0	-3127	1212	1204	1197	1189	1182	1201	1186	174	359	500	810	1	1	34895243	417	54.32	0.84	12	0.08	22.00	1421.00	1750	20230922	-31.71	1161	20240329	2.93	1437	-16.84	20240102	1161	2.93	20240329	1750	-31.71	20230922	1161	2.93	20240329	2.86	N	006050	500	174 억		848683	N	N	0	N	00	N
157	20240402	130158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	-5	5	-0.42	30636048	25624	70.29	1205	1205	1190	1557	839	1198	1195.60	2.43	0	-2822	1212	1204	1197	1189	1182	1201	1186	174	359	500	810	1	1	34895243	416	54.23	0.84	12	0.07	22.00	1421.00	1750	20230922	-31.83	1161	20240329	2.76	1437	-16.98	20240102	1161	2.76	20240329	1750	-31.83	20230922	1161	2.76	20240329	2.86	N	006050	500	174 억		848683	N	N	0	N	00	N
158	20240402	120159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	-4	5	-0.33	18689287	15610	42.82	1205	1205	1190	1557	839	1198	1197.26	2.43	0	-2247	1212	1204	1197	1189	1182	1201	1186	174	359	500	810	1	1	34895243	417	54.27	0.84	12	0.04	22.00	1421.00	1750	20230922	-31.77	1161	20240329	2.84	1437	-16.91	20240102	1161	2.84	20240329	1750	-31.77	20230922	1161	2.84	20240329	2.86	N	006050	500	174 억		848683	N	N	0	N	00	N
159	20240402	110158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	2	2	0.17	13823067	11528	31.62	1205	1205	1191	1557	839	1198	1199.09	2.43	0	-2378	1212	1204	1197	1189	1182	1201	1186	174	359	500	810	1	1	34895243	419	54.55	0.84	12	0.03	22.00	1421.00	1750	20230922	-31.43	1161	20240329	3.36	1437	-16.49	20240102	1161	3.36	20240329	1750	-31.43	20230922	1161	3.36	20240329	2.86	N	006050	500	174 억		848683	N	N	0	N	00	N
160	20240402	100159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	6	2	0.50	11517124	9607	26.35	1205	1205	1191	1557	839	1198	1198.83	2.43	0	-2377	1212	1204	1197	1189	1182	1201	1186	174	359	500	810	1	1	34895243	420	54.73	0.85	12	0.03	22.00	1421.00	1750	20230922	-31.20	1161	20240329	3.70	1437	-16.21	20240102	1161	3.70	20240329	1750	-31.20	20230922	1161	3.70	20240329	2.86	N	006050	500	174 억		848683	N	N	0	N	00	N
161	20240402	090157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	7	2	0.58	450420	374	1.03	1205	1205	1200	1557	839	1198	1204.33	2.43	0	-48	1212	1204	1197	1189	1182	1201	1186	174	359	500	810	1	1	34895243	420	54.77	0.85	12	0.00	22.00	1421.00	1750	20230922	-31.14	1161	20240329	3.79	1437	-16.14	20240102	1161	3.79	20240329	1750	-31.14	20230922	1161	3.79	20240329	2.86	N	006050	500	174 억		848683	N	N	0	N	00	N
162	20240401	160158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	-1	5	-0.08	43431520	36295	54.41	1205	1205	1190	1558	840	1199	1196.63	2.43	0	-575	1233	1215	1188	1170	1143	1202	1157	174	359	500	810	1	1	34895243	418	54.45	0.84	12	0.10	22.00	1421.00	1750	20230922	-31.54	1161	20240329	3.19	1437	-16.63	20240102	1161	3.19	20240329	1750	-31.54	20230922	1161	3.19	20240329	2.84	N	006050	500	174 억		849258	N	N	0	N	00	N
163	20240401	150158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	-2	5	-0.17	42086286	35172	52.73	1205	1205	1190	1558	840	1199	1196.58	2.43	0	-735	1233	1215	1188	1170	1143	1202	1157	174	359	500	810	1	1	34895243	418	54.41	0.84	12	0.10	22.00	1421.00	1750	20230922	-31.60	1161	20240329	3.10	1437	-16.70	20240102	1161	3.10	20240329	1750	-31.60	20230922	1161	3.10	20240329	2.84	N	006050	500	174 억		849258	N	N	0	N	00	N
164	20240401	140158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	-1	5	-0.08	34254455	28621	42.91	1205	1205	1190	1558	840	1199	1196.83	2.43	0	-735	1233	1215	1188	1170	1143	1202	1157	174	359	500	810	1	1	34895243	418	54.45	0.84	12	0.08	22.00	1421.00	1750	20230922	-31.54	1161	20240329	3.19	1437	-16.63	20240102	1161	3.19	20240329	1750	-31.54	20230922	1161	3.19	20240329	2.84	N	006050	500	174 억		849258	N	N	0	N	00	N
165	20240401	130158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	-1	5	-0.08	30654997	25617	38.41	1205	1205	1190	1558	840	1199	1196.67	2.43	0	-735	1233	1215	1188	1170	1143	1202	1157	174	359	500	810	1	1	34895243	418	54.45	0.84	12	0.07	22.00	1421.00	1750	20230922	-31.54	1161	20240329	3.19	1437	-16.63	20240102	1161	3.19	20240329	1750	-31.54	20230922	1161	3.19	20240329	2.84	N	006050	500	174 억		849258	N	N	0	N	00	N
166	20240401	120159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	0	3	0.00	30101060	25155	37.71	1205	1205	1190	1558	840	1199	1196.62	2.43	0	-735	1233	1215	1188	1170	1143	1202	1157	174	359	500	810	1	1	34895243	418	54.50	0.84	12	0.07	22.00	1421.00	1750	20230922	-31.49	1161	20240329	3.27	1437	-16.56	20240102	1161	3.27	20240329	1750	-31.49	20230922	1161	3.27	20240329	2.84	N	006050	500	174 억		849258	N	N	0	N	00	N
167	20240401	110159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	-2	5	-0.17	22496846	18806	28.19	1205	1205	1190	1558	840	1199	1196.26	2.43	0	-735	1233	1215	1188	1170	1143	1202	1157	174	359	500	810	1	1	34895243	418	54.41	0.84	12	0.05	22.00	1421.00	1750	20230922	-31.60	1161	20240329	3.10	1437	-16.70	20240102	1161	3.10	20240329	1750	-31.60	20230922	1161	3.10	20240329	2.84	N	006050	500	174 억		849258	N	N	0	N	00	N
168	20240401	100156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	0	3	0.00	12729995	10645	15.96	1205	1205	1190	1558	840	1199	1195.87	2.43	0	-722	1233	1215	1188	1170	1143	1202	1157	174	359	500	810	1	1	34895243	418	54.50	0.84	12	0.03	22.00	1421.00	1750	20230922	-31.49	1161	20240329	3.27	1437	-16.56	20240102	1161	3.27	20240329	1750	-31.49	20230922	1161	3.27	20240329	2.84	N	006050	500	174 억		849258	N	N	0	N	00	N
169	20240401	090157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	4	2	0.33	148153	123	0.18	1205	1205	1202	1558	840	1199	1204.50	2.43	0	-35	1233	1215	1188	1170	1143	1202	1157	174	359	500	810	1	1	34895243	420	54.68	0.85	12	0.00	22.00	1421.00	1750	20230922	-31.26	1161	20240329	3.62	1437	-16.28	20240102	1161	3.62	20240329	1750	-31.26	20230922	1161	3.62	20240329	2.84	N	006050	500	174 억		849258	N	N	0	N	00	N