KissMeData/075970/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	160649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	-15	5	-0.45	198633685	60531	127.94	3265	3320	3250	4290	2310	3300	3281.52	0.98	0	16687	3353	3326	3293	3266	3233	3340	3280	184	990	1000	2110	5	1	18400000	604	126.35	0.78	12	0.33	26.00	4237.00	6870	20230503	-52.18	3025	20231031	8.60	4080	-19.49	20240123	3100	5.97	20240417	6870	-52.18	20230503	3025	8.60	20231031	5.02	N	075970	1000	184 억		180001	N	N	0	N	00	N
3	20240430	150659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3280	-20	5	-0.61	188786055	57524	121.58	3265	3320	3250	4290	2310	3300	3281.87	0.98	0	15707	3353	3326	3293	3266	3233	3340	3280	184	990	1000	2110	5	1	18400000	604	126.15	0.77	12	0.31	26.00	4237.00	6870	20230503	-52.26	3025	20231031	8.43	4080	-19.61	20240123	3100	5.81	20240417	6870	-52.26	20230503	3025	8.43	20231031	5.02	N	075970	1000	184 억		180001	N	N	0	N	00	N
4	20240430	140659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	-15	5	-0.45	129385780	39355	83.18	3265	3320	3265	4290	2310	3300	3287.66	0.98	0	15670	3353	3326	3293	3266	3233	3340	3280	184	990	1000	2110	5	1	18400000	604	126.35	0.78	12	0.21	26.00	4237.00	6870	20230503	-52.18	3025	20231031	8.60	4080	-19.49	20240123	3100	5.97	20240417	6870	-52.18	20230503	3025	8.60	20231031	5.02	N	075970	1000	184 억		180001	N	N	0	N	00	N
5	20240430	130658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3295	-5	5	-0.15	121139260	36849	77.89	3265	3320	3265	4290	2310	3300	3287.45	0.98	0	14612	3353	3326	3293	3266	3233	3340	3280	184	990	1000	2110	5	1	18400000	606	126.73	0.78	12	0.20	26.00	4237.00	6870	20230503	-52.04	3025	20231031	8.93	4080	-19.24	20240123	3100	6.29	20240417	6870	-52.04	20230503	3025	8.93	20231031	5.02	N	075970	1000	184 억		180001	N	N	0	N	00	N
6	20240430	120659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3305	5	2	0.15	117121095	35630	75.31	3265	3320	3265	4290	2310	3300	3287.15	0.98	0	14649	3353	3326	3293	3266	3233	3340	3280	184	990	1000	2110	5	1	18400000	608	127.12	0.78	12	0.19	26.00	4237.00	6870	20230503	-51.89	3025	20231031	9.26	4080	-19.00	20240123	3100	6.61	20240417	6870	-51.89	20230503	3025	9.26	20231031	5.02	N	075970	1000	184 억		180001	N	N	0	N	00	N
7	20240430	110656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3295	-5	5	-0.15	107653435	32762	69.25	3265	3320	3265	4290	2310	3300	3285.92	0.98	0	14338	3353	3326	3293	3266	3233	3340	3280	184	990	1000	2110	5	1	18400000	606	126.73	0.78	12	0.18	26.00	4237.00	6870	20230503	-52.04	3025	20231031	8.93	4080	-19.24	20240123	3100	6.29	20240417	6870	-52.04	20230503	3025	8.93	20231031	5.02	N	075970	1000	184 억		180001	N	N	0	N	00	N
8	20240430	100657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3305	5	2	0.15	50651630	15410	32.57	3265	3320	3265	4290	2310	3300	3286.93	0.98	0	5407	3353	3326	3293	3266	3233	3340	3280	184	990	1000	2110	5	1	18400000	608	127.12	0.78	12	0.08	26.00	4237.00	6870	20230503	-51.89	3025	20231031	9.26	4080	-19.00	20240123	3100	6.61	20240417	6870	-51.89	20230503	3025	9.26	20231031	5.02	N	075970	1000	184 억		180001	N	N	0	N	00	N
9	20240430	090706	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	10	2	0.30	31851720	9712	20.53	3265	3320	3265	4290	2310	3300	3279.63	0.98	0	2851	3353	3326	3293	3266	3233	3340	3280	184	990	1000	2110	5	1	18400000	609	127.31	0.78	12	0.05	26.00	4237.00	6870	20230503	-51.82	3025	20231031	9.42	4080	-18.87	20240123	3100	6.77	20240417	6870	-51.82	20230503	3025	9.42	20231031	5.02	N	075970	1000	184 억		180001	N	N	0	N	00	N
10	20240429	160647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	40	2	1.23	154294555	46763	23.22	3260	3320	3260	4235	2285	3260	3299.50	0.89	0	15398	3513	3386	3283	3156	3053	3335	3105	184	975	1000	2080	5	1	18400000	607	126.92	0.78	12	0.25	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3100	6.45	20240417	6870	-51.97	20230503	3025	9.09	20231031	5.08	N	075970	1000	184 억		164678	N	N	0	N	00	N
11	20240429	150657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	50	2	1.53	131197295	39766	19.75	3260	3320	3260	4235	2285	3260	3299.23	0.89	0	13763	3513	3386	3283	3156	3053	3335	3105	184	975	1000	2080	5	1	18400000	609	127.31	0.78	12	0.22	26.00	4237.00	6870	20230503	-51.82	3025	20231031	9.42	4080	-18.87	20240123	3100	6.77	20240417	6870	-51.82	20230503	3025	9.42	20231031	5.08	N	075970	1000	184 억		164678	N	N	0	N	00	N
12	20240429	140632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	50	2	1.53	111974685	33956	16.86	3260	3320	3260	4235	2285	3260	3297.64	0.89	0	9886	3513	3386	3283	3156	3053	3335	3105	184	975	1000	2080	5	1	18400000	609	127.31	0.78	12	0.18	26.00	4237.00	6870	20230503	-51.82	3025	20231031	9.42	4080	-18.87	20240123	3100	6.77	20240417	6870	-51.82	20230503	3025	9.42	20231031	5.08	N	075970	1000	184 억		164678	N	N	0	N	00	N
13	20240429	130657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	40	2	1.23	100182575	30389	15.09	3260	3315	3260	4235	2285	3260	3296.67	0.89	0	8089	3513	3386	3283	3156	3053	3335	3105	184	975	1000	2080	5	1	18400000	607	126.92	0.78	12	0.17	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3100	6.45	20240417	6870	-51.97	20230503	3025	9.09	20231031	5.08	N	075970	1000	184 억		164678	N	N	0	N	00	N
14	20240429	120656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3305	45	2	1.38	91739545	27835	13.82	3260	3315	3260	4235	2285	3260	3295.83	0.89	0	7898	3513	3386	3283	3156	3053	3335	3105	184	975	1000	2080	5	1	18400000	608	127.12	0.78	12	0.15	26.00	4237.00	6870	20230503	-51.89	3025	20231031	9.26	4080	-19.00	20240123	3100	6.61	20240417	6870	-51.89	20230503	3025	9.26	20231031	5.08	N	075970	1000	184 억		164678	N	N	0	N	00	N
15	20240429	110636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3290	30	2	0.92	74706670	22683	11.26	3260	3315	3260	4235	2285	3260	3293.51	0.89	0	3943	3513	3386	3283	3156	3053	3335	3105	184	975	1000	2080	5	1	18400000	605	126.54	0.78	12	0.12	26.00	4237.00	6870	20230503	-52.11	3025	20231031	8.76	4080	-19.36	20240123	3100	6.13	20240417	6870	-52.11	20230503	3025	8.76	20231031	5.08	N	075970	1000	184 억		164678	N	N	0	N	00	N
16	20240429	100656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3295	35	2	1.07	64701520	19646	9.76	3260	3315	3260	4235	2285	3260	3293.37	0.89	0	2933	3513	3386	3283	3156	3053	3335	3105	184	975	1000	2080	5	1	18400000	606	126.73	0.78	12	0.11	26.00	4237.00	6870	20230503	-52.04	3025	20231031	8.93	4080	-19.24	20240123	3100	6.29	20240417	6870	-52.04	20230503	3025	8.93	20231031	5.08	N	075970	1000	184 억		164678	N	N	0	N	00	N
17	20240429	090656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	40	2	1.23	18555540	5649	2.81	3260	3305	3260	4235	2285	3260	3284.75	0.89	0	-978	3513	3386	3283	3156	3053	3335	3105	184	975	1000	2080	5	1	18400000	607	126.92	0.78	12	0.03	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3100	6.45	20240417	6870	-51.97	20230503	3025	9.09	20231031	5.08	N	075970	1000	184 억		164678	N	N	0	N	00	N
18	20240426	160653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	-130	5	-3.83	660645520	200247	259.97	3395	3410	3180	4405	2375	3390	3299.52	0.92	0	824	3440	3415	3380	3355	3320	3427	3367	184	1015	1000	2160	5	1	18400000	600	125.38	0.77	12	1.09	26.00	4237.00	6870	20230503	-52.55	3025	20231031	7.77	4080	-20.10	20240123	3100	5.16	20240417	6870	-52.55	20230503	3025	7.77	20231031	5.10	N	075970	1000	184 억		169091	N	N	0	N	00	N
19	20240426	150655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3275	-115	5	-3.39	622753785	188624	244.88	3395	3410	3180	4405	2375	3390	3301.56	0.92	0	2750	3440	3415	3380	3355	3320	3427	3367	184	1015	1000	2160	5	1	18400000	603	125.96	0.77	12	1.03	26.00	4237.00	6870	20230503	-52.33	3025	20231031	8.26	4080	-19.73	20240123	3100	5.65	20240417	6870	-52.33	20230503	3025	8.26	20231031	5.10	N	075970	1000	184 억		169091	N	N	0	N	00	N
20	20240426	140652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-45	5	-1.33	236012905	70284	91.25	3395	3410	3325	4405	2375	3390	3357.99	0.92	0	-11335	3440	3415	3380	3355	3320	3427	3367	184	1015	1000	2160	5	1	18400000	615	128.65	0.79	12	0.38	26.00	4237.00	6870	20230503	-51.31	3025	20231031	10.58	4080	-18.01	20240123	3100	7.90	20240417	6870	-51.31	20230503	3025	10.58	20231031	5.10	N	075970	1000	184 억		169091	N	N	0	N	00	N
21	20240426	130652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-45	5	-1.33	213693605	63613	82.59	3395	3410	3325	4405	2375	3390	3359.28	0.92	0	-10213	3440	3415	3380	3355	3320	3427	3367	184	1015	1000	2160	5	1	18400000	615	128.65	0.79	12	0.35	26.00	4237.00	6870	20230503	-51.31	3025	20231031	10.58	4080	-18.01	20240123	3100	7.90	20240417	6870	-51.31	20230503	3025	10.58	20231031	5.10	N	075970	1000	184 억		169091	N	N	0	N	00	N
22	20240426	120652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	-50	5	-1.47	204967705	61006	79.20	3395	3410	3325	4405	2375	3390	3359.80	0.92	0	-9465	3440	3415	3380	3355	3320	3427	3367	184	1015	1000	2160	5	1	18400000	615	128.46	0.79	12	0.33	26.00	4237.00	6870	20230503	-51.38	3025	20231031	10.41	4080	-18.14	20240123	3100	7.74	20240417	6870	-51.38	20230503	3025	10.41	20231031	5.10	N	075970	1000	184 억		169091	N	N	0	N	00	N
23	20240426	110652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-45	5	-1.33	180192285	53590	69.57	3395	3410	3325	4405	2375	3390	3362.42	0.92	0	-8172	3440	3415	3380	3355	3320	3427	3367	184	1015	1000	2160	5	1	18400000	615	128.65	0.79	12	0.29	26.00	4237.00	6870	20230503	-51.31	3025	20231031	10.58	4080	-18.01	20240123	3100	7.90	20240417	6870	-51.31	20230503	3025	10.58	20231031	5.10	N	075970	1000	184 억		169091	N	N	0	N	00	N
24	20240426	100651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	-40	5	-1.18	118327850	35069	45.53	3395	3410	3350	4405	2375	3390	3374.14	0.92	0	-2166	3440	3415	3380	3355	3320	3427	3367	184	1015	1000	2160	5	1	18400000	616	128.85	0.79	12	0.19	26.00	4237.00	6870	20230503	-51.24	3025	20231031	10.74	4080	-17.89	20240123	3100	8.06	20240417	6870	-51.24	20230503	3025	10.74	20231031	5.10	N	075970	1000	184 억		169091	N	N	0	N	00	N
25	20240426	090655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3385	-5	5	-0.15	37284440	11001	14.28	3395	3410	3370	4405	2375	3390	3389.19	0.92	0	2607	3440	3415	3380	3355	3320	3427	3367	184	1015	1000	2160	5	1	18400000	623	130.19	0.80	12	0.06	26.00	4237.00	6870	20230503	-50.73	3025	20231031	11.90	4080	-17.03	20240123	3100	9.19	20240417	6870	-50.73	20230503	3025	11.90	20231031	5.10	N	075970	1000	184 억		169091	N	N	0	N	00	N
26	20240425	160647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3390	0	3	0.00	252456250	74741	55.79	3370	3405	3345	4405	2375	3390	3377.63	0.89	0	6086	3473	3431	3398	3356	3323	3452	3377	184	1015	1000	2160	5	1	18400000	624	130.38	0.80	12	0.41	26.00	4237.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3100	9.35	20240417	6870	-50.66	20230503	3025	12.07	20231031	5.18	N	075970	1000	184 억		162962	N	N	0	N	00	N
27	20240425	150652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3395	5	2	0.15	231713980	68612	51.22	3370	3405	3345	4405	2375	3390	3377.16	0.89	0	7321	3473	3431	3398	3356	3323	3452	3377	184	1015	1000	2160	5	1	18400000	625	130.58	0.80	12	0.37	26.00	4237.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3100	9.52	20240417	6870	-50.58	20230503	3025	12.23	20231031	5.18	N	075970	1000	184 억		162962	N	N	0	N	00	N
28	20240425	140649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3355	-35	5	-1.03	171467125	50785	37.91	3370	3405	3355	4405	2375	3390	3376.32	0.89	0	8771	3473	3431	3398	3356	3323	3452	3377	184	1015	1000	2160	5	1	18400000	617	129.04	0.79	12	0.28	26.00	4237.00	6870	20230503	-51.16	3025	20231031	10.91	4080	-17.77	20240123	3100	8.23	20240417	6870	-51.16	20230503	3025	10.91	20231031	5.18	N	075970	1000	184 억		162962	N	N	0	N	00	N
29	20240425	130651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3385	-5	5	-0.15	136707565	40451	30.20	3370	3405	3360	4405	2375	3390	3379.57	0.89	0	8086	3473	3431	3398	3356	3323	3452	3377	184	1015	1000	2160	5	1	18400000	623	130.19	0.80	12	0.22	26.00	4237.00	6870	20230503	-50.73	3025	20231031	11.90	4080	-17.03	20240123	3100	9.19	20240417	6870	-50.73	20230503	3025	11.90	20231031	5.18	N	075970	1000	184 억		162962	N	N	0	N	00	N
30	20240425	120648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3390	0	3	0.00	134822520	39894	29.78	3370	3405	3360	4405	2375	3390	3379.51	0.89	0	8202	3473	3431	3398	3356	3323	3452	3377	184	1015	1000	2160	5	1	18400000	624	130.38	0.80	12	0.22	26.00	4237.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3100	9.35	20240417	6870	-50.66	20230503	3025	12.07	20231031	5.18	N	075970	1000	184 억		162962	N	N	0	N	00	N
31	20240425	110649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3375	-15	5	-0.44	113913740	33722	25.17	3370	3405	3360	4405	2375	3390	3378.01	0.89	0	6902	3473	3431	3398	3356	3323	3452	3377	184	1015	1000	2160	5	1	18400000	621	129.81	0.80	12	0.18	26.00	4237.00	6870	20230503	-50.87	3025	20231031	11.57	4080	-17.28	20240123	3100	8.87	20240417	6870	-50.87	20230503	3025	11.57	20231031	5.18	N	075970	1000	184 억		162962	N	N	0	N	00	N
32	20240425	100649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3385	-5	5	-0.15	64432195	19036	14.21	3370	3405	3370	4405	2375	3390	3384.74	0.89	0	3880	3473	3431	3398	3356	3323	3452	3377	184	1015	1000	2160	5	1	18400000	623	130.19	0.80	12	0.10	26.00	4237.00	6870	20230503	-50.73	3025	20231031	11.90	4080	-17.03	20240123	3100	9.19	20240417	6870	-50.73	20230503	3025	11.90	20231031	5.18	N	075970	1000	184 억		162962	N	N	0	N	00	N
33	20240425	090652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3400	10	2	0.29	27481375	8134	6.07	3370	3405	3370	4405	2375	3390	3378.52	0.89	0	312	3473	3431	3398	3356	3323	3452	3377	184	1015	1000	2160	5	1	18400000	626	130.77	0.80	12	0.04	26.00	4237.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3100	9.68	20240417	6870	-50.51	20230503	3025	12.40	20231031	5.18	N	075970	1000	184 억		162962	N	N	0	N	00	N
34	20240424	160638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3390	-50	5	-1.45	444233480	131069	60.20	3380	3440	3365	4470	2410	3440	3389.31	1.00	0	-21137	3573	3506	3393	3326	3213	3540	3360	184	1030	1000	2200	5	1	18400000	624	130.38	0.80	12	0.71	26.00	4237.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3100	9.35	20240417	6870	-50.66	20230503	3025	12.07	20231031	5.21	N	075970	1000	184 억		184080	N	N	0	N	00	N
35	20240424	150646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3390	-50	5	-1.45	399961550	118006	54.20	3380	3440	3365	4470	2410	3440	3389.33	1.00	0	-19297	3573	3506	3393	3326	3213	3540	3360	184	1030	1000	2200	5	1	18400000	624	130.38	0.80	12	0.64	26.00	4237.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3100	9.35	20240417	6870	-50.66	20230503	3025	12.07	20231031	5.21	N	075970	1000	184 억		184080	N	N	0	N	00	N
36	20240424	140646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3410	-30	5	-0.87	334308240	98585	45.28	3380	3440	3365	4470	2410	3440	3391.07	1.00	0	-18748	3573	3506	3393	3326	3213	3540	3360	184	1030	1000	2200	5	1	18400000	627	131.15	0.80	12	0.54	26.00	4237.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3100	10.00	20240417	6870	-50.36	20230503	3025	12.73	20231031	5.21	N	075970	1000	184 억		184080	N	N	0	N	00	N
37	20240424	130651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3385	-55	5	-1.60	247265280	72890	33.48	3380	3440	3370	4470	2410	3440	3392.31	1.00	0	-16455	3573	3506	3393	3326	3213	3540	3360	184	1030	1000	2200	5	1	18400000	623	130.19	0.80	12	0.40	26.00	4237.00	6870	20230503	-50.73	3025	20231031	11.90	4080	-17.03	20240123	3100	9.19	20240417	6870	-50.73	20230503	3025	11.90	20231031	5.21	N	075970	1000	184 억		184080	N	N	0	N	00	N
38	20240424	120647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3395	-45	5	-1.31	232964465	68662	31.54	3380	3440	3370	4470	2410	3440	3392.92	1.00	0	-15946	3573	3506	3393	3326	3213	3540	3360	184	1030	1000	2200	5	1	18400000	625	130.58	0.80	12	0.37	26.00	4237.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3100	9.52	20240417	6870	-50.58	20230503	3025	12.23	20231031	5.21	N	075970	1000	184 억		184080	N	N	0	N	00	N
39	20240424	110646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3385	-55	5	-1.60	182193440	53666	24.65	3380	3440	3380	4470	2410	3440	3394.95	1.00	0	-15365	3573	3506	3393	3326	3213	3540	3360	184	1030	1000	2200	5	1	18400000	623	130.19	0.80	12	0.29	26.00	4237.00	6870	20230503	-50.73	3025	20231031	11.90	4080	-17.03	20240123	3100	9.19	20240417	6870	-50.73	20230503	3025	11.90	20231031	5.21	N	075970	1000	184 억		184080	N	N	0	N	00	N
40	20240424	100645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3395	-45	5	-1.31	153845845	45289	20.80	3380	3440	3380	4470	2410	3440	3396.98	1.00	0	-11128	3573	3506	3393	3326	3213	3540	3360	184	1030	1000	2200	5	1	18400000	625	130.58	0.80	12	0.25	26.00	4237.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3100	9.52	20240417	6870	-50.58	20230503	3025	12.23	20231031	5.21	N	075970	1000	184 억		184080	N	N	0	N	00	N
41	20240424	090648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3405	-35	5	-1.02	50523135	14914	6.85	3380	3420	3380	4470	2410	3440	3387.63	1.00	0	448	3573	3506	3393	3326	3213	3540	3360	184	1030	1000	2200	5	1	18400000	627	130.96	0.80	12	0.08	26.00	4237.00	6870	20230503	-50.44	3025	20231031	12.56	4080	-16.54	20240123	3100	9.84	20240417	6870	-50.44	20230503	3025	12.56	20231031	5.21	N	075970	1000	184 억		184080	N	N	0	N	00	N
42	20240423	160624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3440	90	2	2.69	711201675	209337	113.13	3325	3460	3280	4355	2345	3350	3397.36	1.13	0	-21930	3416	3382	3341	3307	3266	3400	3325	184	1005	1000	2140	5	1	18400000	633	132.31	0.81	12	1.14	26.00	4237.00	6870	20230503	-49.93	3025	20231031	13.72	4080	-15.69	20240123	3100	10.97	20240417	6870	-49.93	20230503	3025	13.72	20231031	5.19	N	075970	1000	184 억		207980	N	N	0	N	00	N
43	20240423	150644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3440	90	2	2.69	614255555	181094	97.86	3325	3460	3280	4355	2345	3350	3391.92	1.13	0	-17808	3416	3382	3341	3307	3266	3400	3325	184	1005	1000	2140	5	1	18400000	633	132.31	0.81	12	0.98	26.00	4237.00	6870	20230503	-49.93	3025	20231031	13.72	4080	-15.69	20240123	3100	10.97	20240417	6870	-49.93	20230503	3025	13.72	20231031	5.19	N	075970	1000	184 억		207980	N	N	0	N	00	N
44	20240423	140644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3295	-55	5	-1.64	187581835	56643	30.61	3325	3360	3280	4355	2345	3350	3311.65	1.13	0	-12300	3416	3382	3341	3307	3266	3400	3325	184	1005	1000	2140	5	1	18400000	606	126.73	0.78	12	0.31	26.00	4237.00	6870	20230503	-52.04	3025	20231031	8.93	4080	-19.24	20240123	3100	6.29	20240417	6870	-52.04	20230503	3025	8.93	20231031	5.19	N	075970	1000	184 억		207980	N	N	0	N	00	N
45	20240423	130642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	-65	5	-1.94	177668080	53628	28.98	3325	3360	3280	4355	2345	3350	3312.97	1.13	0	-11496	3416	3382	3341	3307	3266	3400	3325	184	1005	1000	2140	5	1	18400000	604	126.35	0.78	12	0.29	26.00	4237.00	6870	20230503	-52.18	3025	20231031	8.60	4080	-19.49	20240123	3100	5.97	20240417	6870	-52.18	20230503	3025	8.60	20231031	5.19	N	075970	1000	184 억		207980	N	N	0	N	00	N
46	20240423	120642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3290	-60	5	-1.79	162278655	48947	26.45	3325	3360	3280	4355	2345	3350	3315.40	1.13	0	-8154	3416	3382	3341	3307	3266	3400	3325	184	1005	1000	2140	5	1	18400000	605	126.54	0.78	12	0.27	26.00	4237.00	6870	20230503	-52.11	3025	20231031	8.76	4080	-19.36	20240123	3100	6.13	20240417	6870	-52.11	20230503	3025	8.76	20231031	5.19	N	075970	1000	184 억		207980	N	N	0	N	00	N
47	20240423	110644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	-65	5	-1.94	137500715	41420	22.38	3325	3360	3280	4355	2345	3350	3319.67	1.13	0	-7217	3416	3382	3341	3307	3266	3400	3325	184	1005	1000	2140	5	1	18400000	604	126.35	0.78	12	0.23	26.00	4237.00	6870	20230503	-52.18	3025	20231031	8.60	4080	-19.49	20240123	3100	5.97	20240417	6870	-52.18	20230503	3025	8.60	20231031	5.19	N	075970	1000	184 억		207980	N	N	0	N	00	N
48	20240423	100643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	-15	5	-0.45	46561305	13931	7.53	3325	3360	3325	4355	2345	3350	3342.28	1.13	0	689	3416	3382	3341	3307	3266	3400	3325	184	1005	1000	2140	5	1	18400000	614	128.27	0.79	12	0.08	26.00	4237.00	6870	20230503	-51.46	3025	20231031	10.25	4080	-18.26	20240123	3100	7.58	20240417	6870	-51.46	20230503	3025	10.25	20231031	5.19	N	075970	1000	184 억		207980	N	N	0	N	00	N
49	20240423	090643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3360	10	2	0.30	9069085	2705	1.46	3325	3360	3325	4355	2345	3350	3352.71	1.13	0	984	3416	3382	3341	3307	3266	3400	3325	184	1005	1000	2140	5	1	18400000	618	129.23	0.79	12	0.01	26.00	4237.00	6870	20230503	-51.09	3025	20231031	11.07	4080	-17.65	20240123	3100	8.39	20240417	6870	-51.09	20230503	3025	11.07	20231031	5.19	N	075970	1000	184 억		207980	N	N	0	N	00	N
50	20240422	160641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	-50	5	-1.47	617167770	184863	46.27	3325	3375	3300	4420	2380	3400	3338.46	1.12	0	1504	3626	3512	3376	3262	3126	3570	3320	184	1020	1000	2170	5	1	18400000	616	128.85	0.79	12	1.00	26.00	4237.00	6870	20230503	-51.24	3025	20231031	10.74	4080	-17.89	20240123	3100	8.06	20240417	6870	-51.24	20230503	3025	10.74	20231031	5.12	N	075970	1000	184 억		205741	N	N	0	N	00	N
51	20240422	150640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	-50	5	-1.47	593128125	177675	44.47	3325	3375	3300	4420	2380	3400	3338.22	1.12	0	-313	3626	3512	3376	3262	3126	3570	3320	184	1020	1000	2170	5	1	18400000	616	128.85	0.79	12	0.97	26.00	4237.00	6870	20230503	-51.24	3025	20231031	10.74	4080	-17.89	20240123	3100	8.06	20240417	6870	-51.24	20230503	3025	10.74	20231031	5.12	N	075970	1000	184 억		205741	N	N	0	N	00	N
52	20240422	140640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	-60	5	-1.76	455877440	136674	34.21	3325	3365	3300	4420	2380	3400	3335.44	1.12	0	2819	3626	3512	3376	3262	3126	3570	3320	184	1020	1000	2170	5	1	18400000	615	128.46	0.79	12	0.74	26.00	4237.00	6870	20230503	-51.38	3025	20231031	10.41	4080	-18.14	20240123	3100	7.74	20240417	6870	-51.38	20230503	3025	10.41	20231031	5.12	N	075970	1000	184 억		205741	N	N	0	N	00	N
53	20240422	130638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-55	5	-1.62	408308435	122437	30.65	3325	3365	3300	4420	2380	3400	3334.76	1.12	0	2862	3626	3512	3376	3262	3126	3570	3320	184	1020	1000	2170	5	1	18400000	615	128.65	0.79	12	0.67	26.00	4237.00	6870	20230503	-51.31	3025	20231031	10.58	4080	-18.01	20240123	3100	7.90	20240417	6870	-51.31	20230503	3025	10.58	20231031	5.12	N	075970	1000	184 억		205741	N	N	0	N	00	N
54	20240422	120639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	-50	5	-1.47	340175165	102019	25.54	3325	3365	3300	4420	2380	3400	3334.33	1.12	0	4860	3626	3512	3376	3262	3126	3570	3320	184	1020	1000	2170	5	1	18400000	616	128.85	0.79	12	0.55	26.00	4237.00	6870	20230503	-51.24	3025	20231031	10.74	4080	-17.89	20240123	3100	8.06	20240417	6870	-51.24	20230503	3025	10.74	20231031	5.12	N	075970	1000	184 억		205741	N	N	0	N	00	N
55	20240422	110638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-55	5	-1.62	257243485	77194	19.32	3325	3365	3300	4420	2380	3400	3332.30	1.12	0	9331	3626	3512	3376	3262	3126	3570	3320	184	1020	1000	2170	5	1	18400000	615	128.65	0.79	12	0.42	26.00	4237.00	6870	20230503	-51.31	3025	20231031	10.58	4080	-18.01	20240123	3100	7.90	20240417	6870	-51.31	20230503	3025	10.58	20231031	5.12	N	075970	1000	184 억		205741	N	N	0	N	00	N
56	20240422	100639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	-65	5	-1.91	202416240	60787	15.22	3325	3365	3300	4420	2380	3400	3329.75	1.12	0	6341	3626	3512	3376	3262	3126	3570	3320	184	1020	1000	2170	5	1	18400000	614	128.27	0.79	12	0.33	26.00	4237.00	6870	20230503	-51.46	3025	20231031	10.25	4080	-18.26	20240123	3100	7.58	20240417	6870	-51.46	20230503	3025	10.25	20231031	5.12	N	075970	1000	184 억		205741	N	N	0	N	00	N
57	20240422	090639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-55	5	-1.62	100745035	30320	7.59	3325	3365	3300	4420	2380	3400	3322.34	1.12	0	-2116	3626	3512	3376	3262	3126	3570	3320	184	1020	1000	2170	5	1	18400000	615	128.65	0.79	12	0.16	26.00	4237.00	6870	20230503	-51.31	3025	20231031	10.58	4080	-18.01	20240123	3100	7.90	20240417	6870	-51.31	20230503	3025	10.58	20231031	5.12	N	075970	1000	184 억		205741	N	N	0	N	00	N
58	20240419	160611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3400	115	2	3.50	1274621105	376672	185.15	3345	3490	3240	4270	2300	3285	3383.12	1.15	0	-9426	3455	3370	3285	3200	3115	3412	3242	184	985	1000	2100	5	1	18400000	626	130.77	0.80	12	2.05	26.00	4237.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3100	9.68	20240417	6870	-50.51	20230503	3025	12.40	20231031	5.21	N	075970	1000	184 억		212405	N	N	0	N	00	N
59	20240419	150617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3360	75	2	2.28	937691750	278369	136.83	3345	3490	3240	4270	2300	3285	3368.52	1.15	0	-4338	3455	3370	3285	3200	3115	3412	3242	184	985	1000	2100	5	1	18400000	618	129.23	0.79	12	1.51	26.00	4237.00	6870	20230503	-51.09	3025	20231031	11.07	4080	-17.65	20240123	3100	8.39	20240417	6870	-51.09	20230503	3025	11.07	20231031	5.21	N	075970	1000	184 억		212405	N	N	0	N	00	N
60	20240419	140610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	25	2	0.76	433570330	130792	64.29	3345	3375	3240	4270	2300	3285	3314.96	1.15	0	583	3455	3370	3285	3200	3115	3412	3242	184	985	1000	2100	5	1	18400000	609	127.31	0.78	12	0.71	26.00	4237.00	6870	20230503	-51.82	3025	20231031	9.42	4080	-18.87	20240123	3100	6.77	20240417	6870	-51.82	20230503	3025	9.42	20231031	5.21	N	075970	1000	184 억		212405	N	N	0	N	00	N
61	20240419	130612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	15	2	0.46	407780655	122979	60.45	3345	3375	3240	4270	2300	3285	3315.86	1.15	0	105	3455	3370	3285	3200	3115	3412	3242	184	985	1000	2100	5	1	18400000	607	126.92	0.78	12	0.67	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3100	6.45	20240417	6870	-51.97	20230503	3025	9.09	20231031	5.21	N	075970	1000	184 억		212405	N	N	0	N	00	N
62	20240419	120609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3290	5	2	0.15	395238105	119169	58.58	3345	3375	3240	4270	2300	3285	3316.62	1.15	0	68	3455	3370	3285	3200	3115	3412	3242	184	985	1000	2100	5	1	18400000	605	126.54	0.78	12	0.65	26.00	4237.00	6870	20230503	-52.11	3025	20231031	8.76	4080	-19.36	20240123	3100	6.13	20240417	6870	-52.11	20230503	3025	8.76	20231031	5.21	N	075970	1000	184 억		212405	N	N	0	N	00	N
63	20240419	110615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3275	-10	5	-0.30	356207365	107257	52.72	3345	3375	3240	4270	2300	3285	3321.07	1.15	0	-818	3455	3370	3285	3200	3115	3412	3242	184	985	1000	2100	5	1	18400000	603	125.96	0.77	12	0.58	26.00	4237.00	6870	20230503	-52.33	3025	20231031	8.26	4080	-19.73	20240123	3100	5.65	20240417	6870	-52.33	20230503	3025	8.26	20231031	5.21	N	075970	1000	184 억		212405	N	N	0	N	00	N
64	20240419	100614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	30	2	0.91	271069530	81342	39.98	3345	3375	3240	4270	2300	3285	3332.47	1.15	0	-8764	3455	3370	3285	3200	3115	3412	3242	184	985	1000	2100	5	1	18400000	610	127.50	0.78	12	0.44	26.00	4237.00	6870	20230503	-51.75	3025	20231031	9.59	4080	-18.75	20240123	3100	6.94	20240417	6870	-51.75	20230503	3025	9.59	20231031	5.21	N	075970	1000	184 억		212405	N	N	0	N	00	N
65	20240419	090609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3255	-30	5	-0.91	37863770	11502	5.65	3345	3345	3240	4270	2300	3285	3291.94	1.15	0	-1499	3455	3370	3285	3200	3115	3412	3242	184	985	1000	2100	5	1	18400000	599	125.19	0.77	12	0.06	26.00	4237.00	6870	20230503	-52.62	3025	20231031	7.60	4080	-20.22	20240123	3100	5.00	20240417	6870	-52.62	20230503	3025	7.60	20231031	5.21	N	075970	1000	184 억		212405	N	N	0	N	00	N
66	20240418	160609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	165	2	5.29	658470395	201295	565.37	3220	3370	3200	4055	2185	3120	3271.12	1.02	0	27126	3206	3162	3131	3087	3056	3185	3110	184	935	1000	1990	5	1	18400000	604	126.35	0.78	12	1.09	26.00	4237.00	6870	20230503	-52.18	3025	20231031	8.60	4080	-19.49	20240123	3100	5.97	20240417	6870	-52.18	20230503	3025	8.60	20231031	5.23	N	075970	1000	184 억		187120	N	N	0	N	00	N
67	20240418	150608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3265	145	2	4.65	621677080	190059	533.81	3220	3370	3200	4055	2185	3120	3270.97	1.02	0	26089	3206	3162	3131	3087	3056	3185	3110	184	935	1000	1990	5	1	18400000	601	125.58	0.77	12	1.03	26.00	4237.00	6870	20230503	-52.47	3025	20231031	7.93	4080	-19.98	20240123	3100	5.32	20240417	6870	-52.47	20230503	3025	7.93	20231031	5.23	N	075970	1000	184 억		187120	N	N	0	N	00	N
68	20240418	140613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3230	110	2	3.53	598804215	183013	514.02	3220	3370	3200	4055	2185	3120	3271.92	1.02	0	25855	3206	3162	3131	3087	3056	3185	3110	184	935	1000	1990	5	1	18400000	594	124.23	0.76	12	0.99	26.00	4237.00	6870	20230503	-52.98	3025	20231031	6.78	4080	-20.83	20240123	3100	4.19	20240417	6870	-52.98	20230503	3025	6.78	20231031	5.23	N	075970	1000	184 억		187120	N	N	0	N	00	N
69	20240418	130609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3235	115	2	3.69	562724605	171854	482.68	3220	3370	3200	4055	2185	3120	3274.43	1.02	0	26266	3206	3162	3131	3087	3056	3185	3110	184	935	1000	1990	5	1	18400000	595	124.42	0.76	12	0.93	26.00	4237.00	6870	20230503	-52.91	3025	20231031	6.94	4080	-20.71	20240123	3100	4.35	20240417	6870	-52.91	20230503	3025	6.94	20231031	5.23	N	075970	1000	184 억		187120	N	N	0	N	00	N
70	20240418	120607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3245	125	2	4.01	551215465	168294	472.68	3220	3370	3200	4055	2185	3120	3275.31	1.02	0	26404	3206	3162	3131	3087	3056	3185	3110	184	935	1000	1990	5	1	18400000	597	124.81	0.77	12	0.91	26.00	4237.00	6870	20230503	-52.77	3025	20231031	7.27	4080	-20.47	20240123	3100	4.68	20240417	6870	-52.77	20230503	3025	7.27	20231031	5.23	N	075970	1000	184 억		187120	N	N	0	N	00	N
71	20240418	110609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	140	2	4.49	514371465	156937	440.78	3220	3370	3200	4055	2185	3120	3277.57	1.02	0	25701	3206	3162	3131	3087	3056	3185	3110	184	935	1000	1990	5	1	18400000	600	125.38	0.77	12	0.85	26.00	4237.00	6870	20230503	-52.55	3025	20231031	7.77	4080	-20.10	20240123	3100	5.16	20240417	6870	-52.55	20230503	3025	7.77	20231031	5.23	N	075970	1000	184 억		187120	N	N	0	N	00	N
72	20240418	100610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3280	160	2	5.13	490943170	149778	420.68	3220	3370	3200	4055	2185	3120	3277.81	1.02	0	24530	3206	3162	3131	3087	3056	3185	3110	184	935	1000	1990	5	1	18400000	604	126.15	0.77	12	0.81	26.00	4237.00	6870	20230503	-52.26	3025	20231031	8.43	4080	-19.61	20240123	3100	5.81	20240417	6870	-52.26	20230503	3025	8.43	20231031	5.23	N	075970	1000	184 억		187120	N	N	0	N	00	N
73	20240418	090609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	90	2	2.88	131171270	40675	114.24	3220	3250	3200	4055	2185	3120	3224.86	1.02	0	10252	3206	3162	3131	3087	3056	3185	3110	184	935	1000	1990	5	1	18400000	591	123.46	0.76	12	0.22	26.00	4237.00	6870	20230503	-53.28	3025	20231031	6.12	4080	-21.32	20240123	3100	3.55	20240417	6870	-53.28	20230503	3025	6.12	20231031	5.23	N	075970	1000	184 억		187120	N	N	0	N	00	N
74	20240417	160603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3120	5	2	0.16	110896685	35384	53.36	3100	3175	3100	4045	2185	3115	3134.12	0.98	0	5620	3215	3165	3140	3090	3065	3152	3077	184	930	1000	1990	5	1	18400000	574	120.00	0.74	12	0.19	26.00	4237.00	6870	20230503	-54.59	3025	20231031	3.14	4080	-23.53	20240123	3100	0.65	20240417	6870	-54.59	20230503	3025	3.14	20231031	5.37	N	075970	1000	184 억		180090	N	N	0	N	00	N
75	20240417	150614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3130	15	2	0.48	101140210	32260	48.65	3100	3175	3100	4045	2185	3115	3135.16	0.98	0	5600	3215	3165	3140	3090	3065	3152	3077	184	930	1000	1990	5	1	18400000	576	120.38	0.74	12	0.18	26.00	4237.00	6870	20230503	-54.44	3025	20231031	3.47	4080	-23.28	20240123	3100	0.97	20240417	6870	-54.44	20230503	3025	3.47	20231031	5.37	N	075970	1000	184 억		180090	N	N	0	N	00	N
76	20240417	140608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3145	30	2	0.96	93874315	29939	45.15	3100	3175	3100	4045	2185	3115	3135.52	0.98	0	6031	3215	3165	3140	3090	3065	3152	3077	184	930	1000	1990	5	1	18400000	579	120.96	0.74	12	0.16	26.00	4237.00	6870	20230503	-54.22	3025	20231031	3.97	4080	-22.92	20240123	3100	1.45	20240417	6870	-54.22	20230503	3025	3.97	20231031	5.37	N	075970	1000	184 억		180090	N	N	0	N	00	N
77	20240417	130611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3125	10	2	0.32	90451760	28846	43.50	3100	3175	3100	4045	2185	3115	3135.68	0.98	0	5802	3215	3165	3140	3090	3065	3152	3077	184	930	1000	1990	5	1	18400000	575	120.19	0.74	12	0.16	26.00	4237.00	6870	20230503	-54.51	3025	20231031	3.31	4080	-23.41	20240123	3100	0.81	20240417	6870	-54.51	20230503	3025	3.31	20231031	5.37	N	075970	1000	184 억		180090	N	N	0	N	00	N
78	20240417	120612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3145	30	2	0.96	84044505	26807	40.42	3100	3175	3100	4045	2185	3115	3135.17	0.98	0	5294	3215	3165	3140	3090	3065	3152	3077	184	930	1000	1990	5	1	18400000	579	120.96	0.74	12	0.15	26.00	4237.00	6870	20230503	-54.22	3025	20231031	3.97	4080	-22.92	20240123	3100	1.45	20240417	6870	-54.22	20230503	3025	3.97	20231031	5.37	N	075970	1000	184 억		180090	N	N	0	N	00	N
79	20240417	110612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3150	35	2	1.12	79012500	25205	38.01	3100	3175	3100	4045	2185	3115	3134.79	0.98	0	5457	3215	3165	3140	3090	3065	3152	3077	184	930	1000	1990	5	1	18400000	580	121.15	0.74	12	0.14	26.00	4237.00	6870	20230503	-54.15	3025	20231031	4.13	4080	-22.79	20240123	3100	1.61	20240417	6870	-54.15	20230503	3025	4.13	20231031	5.37	N	075970	1000	184 억		180090	N	N	0	N	00	N
80	20240417	100608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3165	50	2	1.61	59867705	19140	28.86	3100	3165	3100	4045	2185	3115	3127.88	0.98	0	3171	3215	3165	3140	3090	3065	3152	3077	184	930	1000	1990	5	1	18400000	582	121.73	0.75	12	0.10	26.00	4237.00	6870	20230503	-53.93	3025	20231031	4.63	4080	-22.43	20240123	3100	2.10	20240417	6870	-53.93	20230503	3025	4.63	20231031	5.37	N	075970	1000	184 억		180090	N	N	0	N	00	N
81	20240417	090606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3140	25	2	0.80	30967260	9974	15.04	3100	3155	3100	4045	2185	3115	3104.80	0.98	0	646	3215	3165	3140	3090	3065	3152	3077	184	930	1000	1990	5	1	18400000	578	120.77	0.74	12	0.05	26.00	4237.00	6870	20230503	-54.29	3025	20231031	3.80	4080	-23.04	20240123	3100	1.29	20240417	6870	-54.29	20230503	3025	3.80	20231031	5.37	N	075970	1000	184 억		180090	N	N	0	N	00	N
82	20240416	160610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3115	-55	5	-1.74	208366875	66167	200.64	3150	3190	3115	4120	2220	3170	3149.52	1.01	0	-4965	3220	3195	3175	3150	3130	3185	3140	184	950	1000	2020	5	1	18400000	573	119.81	0.74	12	0.36	26.00	4237.00	6870	20230503	-54.66	3025	20231031	2.98	4080	-23.65	20240123	3115	0.00	20240416	6870	-54.66	20230503	3025	2.98	20231031	5.34	N	075970	1000	184 억		185055	N	N	0	N	00	N
83	20240416	150607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3140	-30	5	-0.95	160124870	50731	153.83	3150	3190	3140	4120	2220	3170	3156.35	1.01	0	-4984	3220	3195	3175	3150	3130	3185	3140	184	950	1000	2020	5	1	18400000	578	120.77	0.74	12	0.28	26.00	4237.00	6870	20230503	-54.29	3025	20231031	3.80	4080	-23.04	20240123	3135	0.16	20240411	6870	-54.29	20230503	3025	3.80	20231031	5.34	N	075970	1000	184 억		185055	N	N	0	N	00	N
84	20240416	140607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3145	-25	5	-0.79	145866030	46191	140.07	3150	3190	3140	4120	2220	3170	3157.89	1.01	0	-4892	3220	3195	3175	3150	3130	3185	3140	184	950	1000	2020	5	1	18400000	579	120.96	0.74	12	0.25	26.00	4237.00	6870	20230503	-54.22	3025	20231031	3.97	4080	-22.92	20240123	3135	0.32	20240411	6870	-54.22	20230503	3025	3.97	20231031	5.34	N	075970	1000	184 억		185055	N	N	0	N	00	N
85	20240416	130608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3150	-20	5	-0.63	128937710	40811	123.75	3150	3190	3140	4120	2220	3170	3159.38	1.01	0	-4400	3220	3195	3175	3150	3130	3185	3140	184	950	1000	2020	5	1	18400000	580	121.15	0.74	12	0.22	26.00	4237.00	6870	20230503	-54.15	3025	20231031	4.13	4080	-22.79	20240123	3135	0.48	20240411	6870	-54.15	20230503	3025	4.13	20231031	5.34	N	075970	1000	184 억		185055	N	N	0	N	00	N
86	20240416	120610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3150	-20	5	-0.63	116809205	36955	112.06	3150	3190	3140	4120	2220	3170	3160.85	1.01	0	-5555	3220	3195	3175	3150	3130	3185	3140	184	950	1000	2020	5	1	18400000	580	121.15	0.74	12	0.20	26.00	4237.00	6870	20230503	-54.15	3025	20231031	4.13	4080	-22.79	20240123	3135	0.48	20240411	6870	-54.15	20230503	3025	4.13	20231031	5.34	N	075970	1000	184 억		185055	N	N	0	N	00	N
87	20240416	110607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3155	-15	5	-0.47	110623515	34986	106.09	3150	3190	3140	4120	2220	3170	3161.93	1.01	0	-5401	3220	3195	3175	3150	3130	3185	3140	184	950	1000	2020	5	1	18400000	581	121.35	0.74	12	0.19	26.00	4237.00	6870	20230503	-54.08	3025	20231031	4.30	4080	-22.67	20240123	3135	0.64	20240411	6870	-54.08	20230503	3025	4.30	20231031	5.34	N	075970	1000	184 억		185055	N	N	0	N	00	N
88	20240416	100600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3190	20	2	0.63	66702820	21069	63.89	3150	3190	3145	4120	2220	3170	3165.92	1.01	0	-2725	3220	3195	3175	3150	3130	3185	3140	184	950	1000	2020	5	1	18400000	587	122.69	0.75	12	0.11	26.00	4237.00	6870	20230503	-53.57	3025	20231031	5.45	4080	-21.81	20240123	3135	1.75	20240411	6870	-53.57	20230503	3025	5.45	20231031	5.34	N	075970	1000	184 억		185055	N	N	0	N	00	N
89	20240416	090601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3170	0	3	0.00	2445775	776	2.35	3150	3175	3150	4120	2220	3170	3151.53	1.01	0	0	3220	3195	3175	3150	3130	3185	3140	184	950	1000	2020	5	1	18400000	583	121.92	0.75	12	0.00	26.00	4237.00	6870	20230503	-53.86	3025	20231031	4.79	4080	-22.30	20240123	3135	1.12	20240411	6870	-53.86	20230503	3025	4.79	20231031	5.34	N	075970	1000	184 억		185055	N	N	0	N	00	N
90	20240415	160559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3170	-50	5	-1.55	101549565	32041	74.12	3190	3200	3155	4185	2255	3220	3169.36	1.05	0	-7535	3356	3287	3221	3152	3086	3322	3187	184	965	1000	2060	5	1	18400000	583	121.92	0.75	12	0.17	26.00	4237.00	6870	20230503	-53.86	3025	20231031	4.79	4080	-22.30	20240123	3135	1.12	20240411	6870	-53.86	20230503	3025	4.79	20231031	5.40	N	075970	1000	184 억		192590	N	N	0	N	00	N
91	20240415	150603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3180	-40	5	-1.24	91302900	28809	66.64	3190	3200	3155	4185	2255	3220	3169.25	1.05	0	-7748	3356	3287	3221	3152	3086	3322	3187	184	965	1000	2060	5	1	18400000	585	122.31	0.75	12	0.16	26.00	4237.00	6870	20230503	-53.71	3025	20231031	5.12	4080	-22.06	20240123	3135	1.44	20240411	6870	-53.71	20230503	3025	5.12	20231031	5.40	N	075970	1000	184 억		192590	N	N	0	N	00	N
92	20240415	140558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3175	-45	5	-1.40	78157255	24671	57.07	3190	3200	3155	4185	2255	3220	3167.98	1.05	0	-7583	3356	3287	3221	3152	3086	3322	3187	184	965	1000	2060	5	1	18400000	584	122.12	0.75	12	0.13	26.00	4237.00	6870	20230503	-53.78	3025	20231031	4.96	4080	-22.18	20240123	3135	1.28	20240411	6870	-53.78	20230503	3025	4.96	20231031	5.40	N	075970	1000	184 억		192590	N	N	0	N	00	N
93	20240415	130552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3170	-50	5	-1.55	69383080	21901	50.66	3190	3200	3155	4185	2255	3220	3168.03	1.05	0	-7334	3356	3287	3221	3152	3086	3322	3187	184	965	1000	2060	5	1	18400000	583	121.92	0.75	12	0.12	26.00	4237.00	6870	20230503	-53.86	3025	20231031	4.79	4080	-22.30	20240123	3135	1.12	20240411	6870	-53.86	20230503	3025	4.79	20231031	5.40	N	075970	1000	184 억		192590	N	N	0	N	00	N
94	20240415	120601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3160	-60	5	-1.86	59258980	18706	43.27	3190	3200	3155	4185	2255	3220	3167.91	1.05	0	-6478	3356	3287	3221	3152	3086	3322	3187	184	965	1000	2060	5	1	18400000	581	121.54	0.75	12	0.10	26.00	4237.00	6870	20230503	-54.00	3025	20231031	4.46	4080	-22.55	20240123	3135	0.80	20240411	6870	-54.00	20230503	3025	4.46	20231031	5.40	N	075970	1000	184 억		192590	N	N	0	N	00	N
95	20240415	110601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3180	-40	5	-1.24	41779605	13176	30.48	3190	3200	3160	4185	2255	3220	3170.89	1.05	0	-1326	3356	3287	3221	3152	3086	3322	3187	184	965	1000	2060	5	1	18400000	585	122.31	0.75	12	0.07	26.00	4237.00	6870	20230503	-53.71	3025	20231031	5.12	4080	-22.06	20240123	3135	1.44	20240411	6870	-53.71	20230503	3025	5.12	20231031	5.40	N	075970	1000	184 억		192590	N	N	0	N	00	N
96	20240415	100558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3190	-30	5	-0.93	30411370	9586	22.17	3190	3200	3160	4185	2255	3220	3172.48	1.05	0	-929	3356	3287	3221	3152	3086	3322	3187	184	965	1000	2060	5	1	18400000	587	122.69	0.75	12	0.05	26.00	4237.00	6870	20230503	-53.57	3025	20231031	5.45	4080	-21.81	20240123	3135	1.75	20240411	6870	-53.57	20230503	3025	5.45	20231031	5.40	N	075970	1000	184 억		192590	N	N	0	N	00	N
97	20240415	090603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3195	-25	5	-0.78	4386505	1377	3.19	3190	3200	3165	4185	2255	3220	3185.55	1.05	0	-394	3356	3287	3221	3152	3086	3322	3187	184	965	1000	2060	5	1	18400000	588	122.88	0.75	12	0.01	26.00	4237.00	6870	20230503	-53.49	3025	20231031	5.62	4080	-21.69	20240123	3135	1.91	20240411	6870	-53.49	20230503	3025	5.62	20231031	5.40	N	075970	1000	184 억		192590	N	N	0	N	00	N
98	20240412	160558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	50	2	1.58	120898235	37805	68.77	3190	3290	3155	4120	2220	3170	3197.91	1.07	0	-5080	3320	3245	3190	3115	3060	3217	3087	184	950	1000	2020	5	1	18400000	592	123.85	0.76	12	0.21	26.00	4237.00	6870	20230503	-53.13	3025	20231031	6.45	4080	-21.08	20240123	3135	2.71	20240411	6870	-53.13	20230503	3025	6.45	20231031	5.44	N	075970	1000	184 억		196989	N	N	0	N	00	N
99	20240412	150559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	40	2	1.26	110766805	34649	63.02	3190	3290	3155	4120	2220	3170	3196.83	1.07	0	-4764	3320	3245	3190	3115	3060	3217	3087	184	950	1000	2020	5	1	18400000	591	123.46	0.76	12	0.19	26.00	4237.00	6870	20230503	-53.28	3025	20231031	6.12	4080	-21.32	20240123	3135	2.39	20240411	6870	-53.28	20230503	3025	6.12	20231031	5.44	N	075970	1000	184 억		196989	N	N	0	N	00	N
100	20240412	140557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3200	30	2	0.95	99040290	30980	56.35	3190	3290	3155	4120	2220	3170	3196.91	1.07	0	-4242	3320	3245	3190	3115	3060	3217	3087	184	950	1000	2020	5	1	18400000	589	123.08	0.76	12	0.17	26.00	4237.00	6870	20230503	-53.42	3025	20231031	5.79	4080	-21.57	20240123	3135	2.07	20240411	6870	-53.42	20230503	3025	5.79	20231031	5.44	N	075970	1000	184 억		196989	N	N	0	N	00	N
101	20240412	130553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3200	30	2	0.95	87576600	27375	49.79	3190	3290	3155	4120	2220	3170	3199.15	1.07	0	-5113	3320	3245	3190	3115	3060	3217	3087	184	950	1000	2020	5	1	18400000	589	123.08	0.76	12	0.15	26.00	4237.00	6870	20230503	-53.42	3025	20231031	5.79	4080	-21.57	20240123	3135	2.07	20240411	6870	-53.42	20230503	3025	5.79	20231031	5.44	N	075970	1000	184 억		196989	N	N	0	N	00	N
102	20240412	120557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3205	35	2	1.10	78835190	24639	44.82	3190	3290	3155	4120	2220	3170	3199.61	1.07	0	-4791	3320	3245	3190	3115	3060	3217	3087	184	950	1000	2020	5	1	18400000	590	123.27	0.76	12	0.13	26.00	4237.00	6870	20230503	-53.35	3025	20231031	5.95	4080	-21.45	20240123	3135	2.23	20240411	6870	-53.35	20230503	3025	5.95	20231031	5.44	N	075970	1000	184 억		196989	N	N	0	N	00	N
103	20240412	110553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	40	2	1.26	74248810	23211	42.22	3190	3290	3155	4120	2220	3170	3198.86	1.07	0	-4302	3320	3245	3190	3115	3060	3217	3087	184	950	1000	2020	5	1	18400000	591	123.46	0.76	12	0.13	26.00	4237.00	6870	20230503	-53.28	3025	20231031	6.12	4080	-21.32	20240123	3135	2.39	20240411	6870	-53.28	20230503	3025	6.12	20231031	5.44	N	075970	1000	184 억		196989	N	N	0	N	00	N
104	20240412	100555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	50	2	1.58	59979220	18782	34.16	3190	3290	3155	4120	2220	3170	3193.44	1.07	0	-4169	3320	3245	3190	3115	3060	3217	3087	184	950	1000	2020	5	1	18400000	592	123.85	0.76	12	0.10	26.00	4237.00	6870	20230503	-53.13	3025	20231031	6.45	4080	-21.08	20240123	3135	2.71	20240411	6870	-53.13	20230503	3025	6.45	20231031	5.44	N	075970	1000	184 억		196989	N	N	0	N	00	N
105	20240412	090555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3170	0	3	0.00	2017595	636	1.16	3190	3190	3170	4120	2220	3170	3172.32	1.07	0	-437	3320	3245	3190	3115	3060	3217	3087	184	950	1000	2020	5	1	18400000	583	121.92	0.75	12	0.00	26.00	4237.00	6870	20230503	-53.86	3025	20231031	4.79	4080	-22.30	20240123	3135	1.12	20240411	6870	-53.86	20230503	3025	4.79	20231031	5.44	N	075970	1000	184 억		196989	N	N	0	N	00	N
106	20240411	160550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3170	-75	5	-2.31	172541040	54568	116.00	3205	3265	3135	4215	2275	3245	3161.93	1.12	0	-9293	3305	3275	3250	3220	3195	3290	3235	184	970	1000	2070	5	1	18400000	583	121.92	0.75	12	0.30	26.00	4237.00	6870	20230503	-53.86	3025	20231031	4.79	4080	-22.30	20240123	3135	1.12	20240411	6870	-53.86	20230503	3025	4.79	20231031	5.50	N	075970	1000	184 억		206282	N	N	0	N	00	N
107	20240411	150557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3175	-70	5	-2.16	160615125	50806	108.00	3205	3265	3135	4215	2275	3245	3161.34	1.12	0	-8752	3305	3275	3250	3220	3195	3290	3235	184	970	1000	2070	5	1	18400000	584	122.12	0.75	12	0.28	26.00	4237.00	6870	20230503	-53.78	3025	20231031	4.96	4080	-22.18	20240123	3135	1.28	20240411	6870	-53.78	20230503	3025	4.96	20231031	5.50	N	075970	1000	184 억		206282	N	N	0	N	00	N
108	20240411	140554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3175	-70	5	-2.16	140568345	44488	94.57	3205	3265	3135	4215	2275	3245	3159.69	1.12	0	-9916	3305	3275	3250	3220	3195	3290	3235	184	970	1000	2070	5	1	18400000	584	122.12	0.75	12	0.24	26.00	4237.00	6870	20230503	-53.78	3025	20231031	4.96	4080	-22.18	20240123	3135	1.28	20240411	6870	-53.78	20230503	3025	4.96	20231031	5.50	N	075970	1000	184 억		206282	N	N	0	N	00	N
109	20240411	130547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3170	-75	5	-2.31	134251950	42497	90.34	3205	3265	3135	4215	2275	3245	3159.09	1.12	0	-9069	3305	3275	3250	3220	3195	3290	3235	184	970	1000	2070	5	1	18400000	583	121.92	0.75	12	0.23	26.00	4237.00	6870	20230503	-53.86	3025	20231031	4.79	4080	-22.30	20240123	3135	1.12	20240411	6870	-53.86	20230503	3025	4.79	20231031	5.50	N	075970	1000	184 억		206282	N	N	0	N	00	N
110	20240411	120555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3160	-85	5	-2.62	126178790	39947	84.92	3205	3265	3135	4215	2275	3245	3158.65	1.12	0	-7867	3305	3275	3250	3220	3195	3290	3235	184	970	1000	2070	5	1	18400000	581	121.54	0.75	12	0.22	26.00	4237.00	6870	20230503	-54.00	3025	20231031	4.46	4080	-22.55	20240123	3135	0.80	20240411	6870	-54.00	20230503	3025	4.46	20231031	5.50	N	075970	1000	184 억		206282	N	N	0	N	00	N
111	20240411	110550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3160	-85	5	-2.62	99275745	31423	66.80	3205	3265	3135	4215	2275	3245	3159.33	1.12	0	-7813	3305	3275	3250	3220	3195	3290	3235	184	970	1000	2070	5	1	18400000	581	121.54	0.75	12	0.17	26.00	4237.00	6870	20230503	-54.00	3025	20231031	4.46	4080	-22.55	20240123	3135	0.80	20240411	6870	-54.00	20230503	3025	4.46	20231031	5.50	N	075970	1000	184 억		206282	N	N	0	N	00	N
112	20240411	100556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3155	-90	5	-2.77	88501850	28006	59.54	3205	3265	3135	4215	2275	3245	3160.10	1.12	0	-8295	3305	3275	3250	3220	3195	3290	3235	184	970	1000	2070	5	1	18400000	581	121.35	0.74	12	0.15	26.00	4237.00	6870	20230503	-54.08	3025	20231031	4.30	4080	-22.67	20240123	3135	0.64	20240411	6870	-54.08	20230503	3025	4.30	20231031	5.50	N	075970	1000	184 억		206282	N	N	0	N	00	N
113	20240411	090552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	-25	5	-0.77	5366855	1671	3.55	3205	3265	3205	4215	2275	3245	3211.76	1.12	0	256	3305	3275	3250	3220	3195	3290	3235	184	970	1000	2070	5	1	18400000	592	123.85	0.76	12	0.01	26.00	4237.00	6870	20230503	-53.13	3025	20231031	6.45	4080	-21.08	20240123	3205	0.47	20240411	6870	-53.13	20230503	3025	6.45	20231031	5.50	N	075970	1000	184 억		206282	N	N	0	N	00	N
114	20240409	160544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3245	-20	5	-0.61	150239625	46329	112.78	3235	3280	3225	4240	2290	3265	3242.88	1.13	0	-2112	3325	3295	3270	3240	3215	3282	3227	184	975	1000	2080	5	1	18400000	597	124.81	0.77	12	0.25	26.00	4237.00	6870	20230503	-52.77	3025	20231031	7.27	4080	-20.47	20240123	3225	0.62	20240409	6870	-52.77	20230503	3025	7.27	20231031	5.71	N	075970	1000	184 억		208394	N	N	0	N	00	N
115	20240409	150546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3240	-25	5	-0.77	110990345	34184	83.21	3235	3280	3235	4240	2290	3265	3246.85	1.13	0	-1604	3325	3295	3270	3240	3215	3282	3227	184	975	1000	2080	5	1	18400000	596	124.62	0.76	12	0.19	26.00	4237.00	6870	20230503	-52.84	3025	20231031	7.11	4080	-20.59	20240123	3235	0.15	20240409	6870	-52.84	20230503	3025	7.11	20231031	5.71	N	075970	1000	184 억		208394	N	N	0	N	00	N
116	20240409	140551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3250	-15	5	-0.46	75087665	23121	56.28	3235	3280	3235	4240	2290	3265	3247.60	1.13	0	-741	3325	3295	3270	3240	3215	3282	3227	184	975	1000	2080	5	1	18400000	598	125.00	0.77	12	0.13	26.00	4237.00	6870	20230503	-52.69	3025	20231031	7.44	4080	-20.34	20240123	3235	0.46	20240409	6870	-52.69	20230503	3025	7.44	20231031	5.71	N	075970	1000	184 억		208394	N	N	0	N	00	N
117	20240409	130545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3250	-15	5	-0.46	66690220	20536	49.99	3235	3280	3235	4240	2290	3265	3247.48	1.13	0	-456	3325	3295	3270	3240	3215	3282	3227	184	975	1000	2080	5	1	18400000	598	125.00	0.77	12	0.11	26.00	4237.00	6870	20230503	-52.69	3025	20231031	7.44	4080	-20.34	20240123	3235	0.46	20240409	6870	-52.69	20230503	3025	7.44	20231031	5.71	N	075970	1000	184 억		208394	N	N	0	N	00	N
118	20240409	120548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	-5	5	-0.15	62846210	19353	47.11	3235	3280	3235	4240	2290	3265	3247.36	1.13	0	-32	3325	3295	3270	3240	3215	3282	3227	184	975	1000	2080	5	1	18400000	600	125.38	0.77	12	0.11	26.00	4237.00	6870	20230503	-52.55	3025	20231031	7.77	4080	-20.10	20240123	3235	0.77	20240409	6870	-52.55	20230503	3025	7.77	20231031	5.71	N	075970	1000	184 억		208394	N	N	0	N	00	N
119	20240409	110546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	-5	5	-0.15	47625160	14665	35.70	3235	3280	3235	4240	2290	3265	3247.54	1.13	0	472	3325	3295	3270	3240	3215	3282	3227	184	975	1000	2080	5	1	18400000	600	125.38	0.77	12	0.08	26.00	4237.00	6870	20230503	-52.55	3025	20231031	7.77	4080	-20.10	20240123	3235	0.77	20240409	6870	-52.55	20230503	3025	7.77	20231031	5.71	N	075970	1000	184 억		208394	N	N	0	N	00	N
120	20240409	100543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	-5	5	-0.15	32980475	10154	24.72	3235	3280	3235	4240	2290	3265	3248.03	1.13	0	1317	3325	3295	3270	3240	3215	3282	3227	184	975	1000	2080	5	1	18400000	600	125.38	0.77	12	0.06	26.00	4237.00	6870	20230503	-52.55	3025	20231031	7.77	4080	-20.10	20240123	3235	0.77	20240409	6870	-52.55	20230503	3025	7.77	20231031	5.71	N	075970	1000	184 억		208394	N	N	0	N	00	N
121	20240409	090552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	-5	5	-0.15	11360485	3511	8.55	3235	3280	3235	4240	2290	3265	3235.68	1.13	0	559	3325	3295	3270	3240	3215	3282	3227	184	975	1000	2080	5	1	18400000	600	125.38	0.77	12	0.02	26.00	4237.00	6870	20230503	-52.55	3025	20231031	7.77	4080	-20.10	20240123	3235	0.77	20240409	6870	-52.55	20230503	3025	7.77	20231031	5.71	N	075970	1000	184 억		208394	N	N	0	N	00	N
122	20240408	160539	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3265	-35	5	-1.06	132124690	40348	64.56	3290	3300	3245	4290	2310	3300	3274.63	1.16	0	-4730	3346	3322	3286	3262	3226	3335	3275	184	990	1000	2110	5	1	18400000	601	125.58	0.77	12	0.22	26.00	4237.00	6870	20230503	-52.47	3025	20231031	7.93	4080	-19.98	20240123	3245	0.62	20240408	6870	-52.47	20230503	3025	7.93	20231031	5.67	N	075970	1000	184 억		213123	N	N	0	N	00	N
123	20240408	150545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	-30	5	-0.91	125670195	38370	61.39	3290	3300	3245	4290	2310	3300	3275.22	1.16	0	-5053	3346	3322	3286	3262	3226	3335	3275	184	990	1000	2110	5	1	18400000	602	125.77	0.77	12	0.21	26.00	4237.00	6870	20230503	-52.40	3025	20231031	8.10	4080	-19.85	20240123	3245	0.77	20240408	6870	-52.40	20230503	3025	8.10	20231031	5.67	N	075970	1000	184 억		213123	N	N	0	N	00	N
124	20240408	140547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3280	-20	5	-0.61	112566790	34369	54.99	3290	3300	3245	4290	2310	3300	3275.24	1.16	0	-6043	3346	3322	3286	3262	3226	3335	3275	184	990	1000	2110	5	1	18400000	604	126.15	0.77	12	0.19	26.00	4237.00	6870	20230503	-52.26	3025	20231031	8.43	4080	-19.61	20240123	3245	1.08	20240408	6870	-52.26	20230503	3025	8.43	20231031	5.67	N	075970	1000	184 억		213123	N	N	0	N	00	N
125	20240408	130544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3290	-10	5	-0.30	57234465	17420	27.87	3290	3300	3260	4290	2310	3300	3285.56	1.16	0	-3081	3346	3322	3286	3262	3226	3335	3275	184	990	1000	2110	5	1	18400000	605	126.54	0.78	12	0.09	26.00	4237.00	6870	20230503	-52.11	3025	20231031	8.76	4080	-19.36	20240123	3250	1.23	20240405	6870	-52.11	20230503	3025	8.76	20231031	5.67	N	075970	1000	184 억		213123	N	N	0	N	00	N
126	20240408	120546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3290	-10	5	-0.30	53206190	16194	25.91	3290	3300	3260	4290	2310	3300	3285.55	1.16	0	-2817	3346	3322	3286	3262	3226	3335	3275	184	990	1000	2110	5	1	18400000	605	126.54	0.78	12	0.09	26.00	4237.00	6870	20230503	-52.11	3025	20231031	8.76	4080	-19.36	20240123	3250	1.23	20240405	6870	-52.11	20230503	3025	8.76	20231031	5.67	N	075970	1000	184 억		213123	N	N	0	N	00	N
127	20240408	110548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3290	-10	5	-0.30	46811010	14245	22.79	3290	3300	3260	4290	2310	3300	3286.13	1.16	0	-3084	3346	3322	3286	3262	3226	3335	3275	184	990	1000	2110	5	1	18400000	605	126.54	0.78	12	0.08	26.00	4237.00	6870	20230503	-52.11	3025	20231031	8.76	4080	-19.36	20240123	3250	1.23	20240405	6870	-52.11	20230503	3025	8.76	20231031	5.67	N	075970	1000	184 억		213123	N	N	0	N	00	N
128	20240408	100541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	0	3	0.00	35156370	10703	17.13	3290	3300	3260	4290	2310	3300	3284.72	1.16	0	-1843	3346	3322	3286	3262	3226	3335	3275	184	990	1000	2110	5	1	18400000	607	126.92	0.78	12	0.06	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3250	1.54	20240405	6870	-51.97	20230503	3025	9.09	20231031	5.67	N	075970	1000	184 억		213123	N	N	0	N	00	N
129	20240408	090545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	-15	5	-0.45	11967990	3639	5.82	3290	3300	3285	4290	2310	3300	3288.81	1.16	0	-734	3346	3322	3286	3262	3226	3335	3275	184	990	1000	2110	5	1	18400000	604	126.35	0.78	12	0.02	26.00	4237.00	6870	20230503	-52.18	3025	20231031	8.60	4080	-19.49	20240123	3250	1.08	20240405	6870	-52.18	20230503	3025	8.60	20231031	5.67	N	075970	1000	184 억		213123	N	N	0	N	00	N
130	20240405	160547	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	10	2	0.30	203575370	62244	75.91	3255	3310	3250	4275	2305	3290	3270.45	0.97	0	35427	3350	3320	3305	3275	3260	3312	3267	184	985	1000	2100	5	1	18400000	607	126.92	0.78	12	0.34	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3250	1.54	20240405	6870	-51.97	20230503	3025	9.09	20231031	5.70	N	075970	1000	184 억		177696	N	N	0	N	00	N
131	20240405	150543	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	10	2	0.30	199452835	60993	74.38	3255	3310	3250	4275	2305	3290	3269.94	0.97	0	35059	3350	3320	3305	3275	3260	3312	3267	184	985	1000	2100	5	1	18400000	607	126.92	0.78	12	0.33	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3250	1.54	20240405	6870	-51.97	20230503	3025	9.09	20231031	5.70	N	075970	1000	184 억		177696	N	N	0	N	00	N
132	20240405	140542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3285	-5	5	-0.15	190573150	58294	71.09	3255	3310	3250	4275	2305	3290	3269.00	0.97	0	35000	3350	3320	3305	3275	3260	3312	3267	184	985	1000	2100	5	1	18400000	604	126.35	0.78	12	0.32	26.00	4237.00	6870	20230503	-52.18	3025	20231031	8.60	4080	-19.49	20240123	3250	1.08	20240405	6870	-52.18	20230503	3025	8.60	20231031	5.70	N	075970	1000	184 억		177696	N	N	0	N	00	N
133	20240405	130542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3280	-10	5	-0.30	186670480	57106	69.64	3255	3310	3250	4275	2305	3290	3268.67	0.97	0	34866	3350	3320	3305	3275	3260	3312	3267	184	985	1000	2100	5	1	18400000	604	126.15	0.77	12	0.31	26.00	4237.00	6870	20230503	-52.26	3025	20231031	8.43	4080	-19.61	20240123	3250	0.92	20240405	6870	-52.26	20230503	3025	8.43	20231031	5.70	N	075970	1000	184 억		177696	N	N	0	N	00	N
134	20240405	120542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3295	5	2	0.15	180604060	55260	67.39	3255	3310	3250	4275	2305	3290	3268.07	0.97	0	34561	3350	3320	3305	3275	3260	3312	3267	184	985	1000	2100	5	1	18400000	606	126.73	0.78	12	0.30	26.00	4237.00	6870	20230503	-52.04	3025	20231031	8.93	4080	-19.24	20240123	3250	1.38	20240405	6870	-52.04	20230503	3025	8.93	20231031	5.70	N	075970	1000	184 억		177696	N	N	0	N	00	N
135	20240405	110546	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3295	5	2	0.15	163290545	49974	60.94	3255	3310	3250	4275	2305	3290	3267.30	0.97	0	33878	3350	3320	3305	3275	3260	3312	3267	184	985	1000	2100	5	1	18400000	606	126.73	0.78	12	0.27	26.00	4237.00	6870	20230503	-52.04	3025	20231031	8.93	4080	-19.24	20240123	3250	1.38	20240405	6870	-52.04	20230503	3025	8.93	20231031	5.70	N	075970	1000	184 억		177696	N	N	0	N	00	N
136	20240405	100500	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	10	2	0.30	142200785	43572	53.14	3255	3310	3250	4275	2305	3290	3263.29	0.97	0	36301	3350	3320	3305	3275	3260	3312	3267	184	985	1000	2100	5	1	18400000	607	126.92	0.78	12	0.24	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3250	1.54	20240405	6870	-51.97	20230503	3025	9.09	20231031	5.70	N	075970	1000	184 억		177696	N	N	0	N	00	N
137	20240405	090536	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3295	5	2	0.15	131014850	40180	49.00	3255	3300	3250	4275	2305	3290	3260.35	0.97	0	34954	3350	3320	3305	3275	3260	3312	3267	184	985	1000	2100	5	1	18400000	606	126.73	0.78	12	0.22	26.00	4237.00	6870	20230503	-52.04	3025	20231031	8.93	4080	-19.24	20240123	3250	1.38	20240405	6870	-52.04	20230503	3025	8.93	20231031	5.70	N	075970	1000	184 억		177696	N	N	0	N	00	N
138	20240404	160536	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3290	-10	5	-0.30	258527135	78413	96.70	3290	3335	3290	4290	2310	3300	3296.99	0.93	0	7191	3410	3355	3320	3265	3230	3337	3247	184	990	1000	2110	5	1	18400000	605	126.54	0.78	12	0.43	26.00	4237.00	6870	20230503	-52.11	3025	20231031	8.76	4080	-19.36	20240123	3280	0.30	20240401	6870	-52.11	20230503	3025	8.76	20231031	5.74	N	075970	1000	184 억		170505	N	N	0	N	00	N
139	20240404	150535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	0	3	0.00	246407460	74745	92.18	3290	3335	3290	4290	2310	3300	3296.64	0.93	0	6964	3410	3355	3320	3265	3230	3337	3247	184	990	1000	2110	5	1	18400000	607	126.92	0.78	12	0.41	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3280	0.61	20240401	6870	-51.97	20230503	3025	9.09	20231031	5.74	N	075970	1000	184 억		170505	N	N	0	N	00	N
140	20240404	140535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	0	3	0.00	238551415	72363	89.24	3290	3335	3290	4290	2310	3300	3296.59	0.93	0	6794	3410	3355	3320	3265	3230	3337	3247	184	990	1000	2110	5	1	18400000	607	126.92	0.78	12	0.39	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3280	0.61	20240401	6870	-51.97	20230503	3025	9.09	20231031	5.74	N	075970	1000	184 억		170505	N	N	0	N	00	N
141	20240404	130530	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	0	3	0.00	226083395	68578	84.57	3290	3335	3290	4290	2310	3300	3296.73	0.93	0	6867	3410	3355	3320	3265	3230	3337	3247	184	990	1000	2110	5	1	18400000	607	126.92	0.78	12	0.37	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3280	0.61	20240401	6870	-51.97	20230503	3025	9.09	20231031	5.74	N	075970	1000	184 억		170505	N	N	0	N	00	N
142	20240404	120533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3315	15	2	0.45	214753435	65144	80.34	3290	3335	3290	4290	2310	3300	3296.60	0.93	0	6624	3410	3355	3320	3265	3230	3337	3247	184	990	1000	2110	5	1	18400000	610	127.50	0.78	12	0.35	26.00	4237.00	6870	20230503	-51.75	3025	20231031	9.59	4080	-18.75	20240123	3280	1.07	20240401	6870	-51.75	20230503	3025	9.59	20231031	5.74	N	075970	1000	184 억		170505	N	N	0	N	00	N
143	20240404	110535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3290	-10	5	-0.30	208039975	63113	77.83	3290	3335	3290	4290	2310	3300	3296.31	0.93	0	7032	3410	3355	3320	3265	3230	3337	3247	184	990	1000	2110	5	1	18400000	605	126.54	0.78	12	0.34	26.00	4237.00	6870	20230503	-52.11	3025	20231031	8.76	4080	-19.36	20240123	3280	0.30	20240401	6870	-52.11	20230503	3025	8.76	20231031	5.74	N	075970	1000	184 억		170505	N	N	0	N	00	N
144	20240404	100535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3305	5	2	0.15	188009470	57034	70.34	3290	3335	3290	4290	2310	3300	3296.45	0.93	0	8269	3410	3355	3320	3265	3230	3337	3247	184	990	1000	2110	5	1	18400000	608	127.12	0.78	12	0.31	26.00	4237.00	6870	20230503	-51.89	3025	20231031	9.26	4080	-19.00	20240123	3280	0.76	20240401	6870	-51.89	20230503	3025	9.26	20231031	5.74	N	075970	1000	184 억		170505	N	N	0	N	00	N
145	20240404	090534	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	0	3	0.00	3429520	1041	1.28	3290	3310	3290	4290	2310	3300	3294.45	0.93	0	-19	3410	3355	3320	3265	3230	3337	3247	184	990	1000	2110	5	1	18400000	607	126.92	0.78	12	0.01	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3280	0.61	20240401	6870	-51.97	20230503	3025	9.09	20231031	5.74	N	075970	1000	184 억		170505	N	N	0	N	00	N
146	20240403	160534	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	-75	5	-2.22	267905045	81072	109.63	3375	3375	3285	4385	2365	3375	3304.53	1.04	0	-21522	3481	3427	3366	3312	3251	3455	3340	184	1010	1000	2160	5	1	18400000	607	126.92	0.78	12	0.44	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3280	0.61	20240401	6870	-51.97	20230503	3025	9.09	20231031	5.75	N	075970	1000	184 억		192027	N	N	0	N	00	N
147	20240403	150532	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3285	-90	5	-2.67	262177845	79335	107.28	3375	3375	3285	4385	2365	3375	3304.69	1.04	0	-21084	3481	3427	3366	3312	3251	3455	3340	184	1010	1000	2160	5	1	18400000	604	126.35	0.78	12	0.43	26.00	4237.00	6870	20230503	-52.18	3025	20231031	8.60	4080	-19.49	20240123	3280	0.15	20240401	6870	-52.18	20230503	3025	8.60	20231031	5.75	N	075970	1000	184 억		192027	N	N	0	N	00	N
148	20240403	140528	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	-75	5	-2.22	170928510	51637	69.83	3375	3375	3295	4385	2365	3375	3310.19	1.04	0	-17482	3481	3427	3366	3312	3251	3455	3340	184	1010	1000	2160	5	1	18400000	607	126.92	0.78	12	0.28	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3280	0.61	20240401	6870	-51.97	20230503	3025	9.09	20231031	5.75	N	075970	1000	184 억		192027	N	N	0	N	00	N
149	20240403	130529	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	-75	5	-2.22	152851615	46160	62.42	3375	3375	3300	4385	2365	3375	3311.34	1.04	0	-16532	3481	3427	3366	3312	3251	3455	3340	184	1010	1000	2160	5	1	18400000	607	126.92	0.78	12	0.25	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3280	0.61	20240401	6870	-51.97	20230503	3025	9.09	20231031	5.75	N	075970	1000	184 억		192027	N	N	0	N	00	N
150	20240403	120529	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3310	-65	5	-1.93	118152130	35651	48.21	3375	3375	3300	4385	2365	3375	3314.13	1.04	0	-15232	3481	3427	3366	3312	3251	3455	3340	184	1010	1000	2160	5	1	18400000	609	127.31	0.78	12	0.19	26.00	4237.00	6870	20230503	-51.82	3025	20231031	9.42	4080	-18.87	20240123	3280	0.91	20240401	6870	-51.82	20230503	3025	9.42	20231031	5.75	N	075970	1000	184 억		192027	N	N	0	N	00	N
151	20240403	110529	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3315	-60	5	-1.78	74813775	22552	30.50	3375	3375	3300	4385	2365	3375	3317.39	1.04	0	-4033	3481	3427	3366	3312	3251	3455	3340	184	1010	1000	2160	5	1	18400000	610	127.50	0.78	12	0.12	26.00	4237.00	6870	20230503	-51.75	3025	20231031	9.59	4080	-18.75	20240123	3280	1.07	20240401	6870	-51.75	20230503	3025	9.59	20231031	5.75	N	075970	1000	184 억		192027	N	N	0	N	00	N
152	20240403	100531	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3315	-60	5	-1.78	55638820	16773	22.68	3375	3375	3300	4385	2365	3375	3317.17	1.04	0	-2216	3481	3427	3366	3312	3251	3455	3340	184	1010	1000	2160	5	1	18400000	610	127.50	0.78	12	0.09	26.00	4237.00	6870	20230503	-51.75	3025	20231031	9.59	4080	-18.75	20240123	3280	1.07	20240401	6870	-51.75	20230503	3025	9.59	20231031	5.75	N	075970	1000	184 억		192027	N	N	0	N	00	N
153	20240403	090531	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3315	-60	5	-1.78	8256940	2468	3.34	3375	3375	3310	4385	2365	3375	3345.60	1.04	0	-1020	3481	3427	3366	3312	3251	3455	3340	184	1010	1000	2160	5	1	18400000	610	127.50	0.78	12	0.01	26.00	4237.00	6870	20230503	-51.75	3025	20231031	9.59	4080	-18.75	20240123	3280	1.07	20240401	6870	-51.75	20230503	3025	9.59	20231031	5.75	N	075970	1000	184 억		192027	N	N	0	N	00	N
154	20240402	160520	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3375	30	2	0.90	247495015	73435	150.04	3345	3420	3305	4345	2345	3345	3370.21	1.06	0	-3215	3388	3366	3323	3301	3258	3377	3312	184	1000	1000	2140	5	1	18400000	621	129.81	0.80	12	0.40	26.00	4237.00	6870	20230503	-50.87	3025	20231031	11.57	4080	-17.28	20240123	3280	2.90	20240401	6870	-50.87	20230503	3025	11.57	20231031	5.77	N	075970	1000	184 억		195562	N	N	0	N	00	N
155	20240402	150528	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3355	10	2	0.30	235421800	69852	142.72	3345	3420	3305	4345	2345	3345	3370.29	1.06	0	-2514	3388	3366	3323	3301	3258	3377	3312	184	1000	1000	2140	5	1	18400000	617	129.04	0.79	12	0.38	26.00	4237.00	6870	20230503	-51.16	3025	20231031	10.91	4080	-17.77	20240123	3280	2.29	20240401	6870	-51.16	20230503	3025	10.91	20231031	5.77	N	075970	1000	184 억		195562	N	N	0	N	00	N
156	20240402	140530	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3345	0	3	0.00	202460920	60054	122.70	3345	3420	3305	4345	2345	3345	3371.31	1.06	0	-1541	3388	3366	3323	3301	3258	3377	3312	184	1000	1000	2140	5	1	18400000	615	128.65	0.79	12	0.33	26.00	4237.00	6870	20230503	-51.31	3025	20231031	10.58	4080	-18.01	20240123	3280	1.98	20240401	6870	-51.31	20230503	3025	10.58	20231031	5.77	N	075970	1000	184 억		195562	N	N	0	N	00	N
157	20240402	130521	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3360	15	2	0.45	188965365	56030	114.48	3345	3420	3305	4345	2345	3345	3372.57	1.06	0	-1355	3388	3366	3323	3301	3258	3377	3312	184	1000	1000	2140	5	1	18400000	618	129.23	0.79	12	0.30	26.00	4237.00	6870	20230503	-51.09	3025	20231031	11.07	4080	-17.65	20240123	3280	2.44	20240401	6870	-51.09	20230503	3025	11.07	20231031	5.77	N	075970	1000	184 억		195562	N	N	0	N	00	N
158	20240402	120521	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3360	15	2	0.45	179412185	53179	108.65	3345	3420	3305	4345	2345	3345	3373.74	1.06	0	-1097	3388	3366	3323	3301	3258	3377	3312	184	1000	1000	2140	5	1	18400000	618	129.23	0.79	12	0.29	26.00	4237.00	6870	20230503	-51.09	3025	20231031	11.07	4080	-17.65	20240123	3280	2.44	20240401	6870	-51.09	20230503	3025	11.07	20231031	5.77	N	075970	1000	184 억		195562	N	N	0	N	00	N
159	20240402	110523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3360	15	2	0.45	169520245	50229	102.63	3345	3420	3305	4345	2345	3345	3374.95	1.06	0	-1106	3388	3366	3323	3301	3258	3377	3312	184	1000	1000	2140	5	1	18400000	618	129.23	0.79	12	0.27	26.00	4237.00	6870	20230503	-51.09	3025	20231031	11.07	4080	-17.65	20240123	3280	2.44	20240401	6870	-51.09	20230503	3025	11.07	20231031	5.77	N	075970	1000	184 억		195562	N	N	0	N	00	N
160	20240402	100523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3350	5	2	0.15	154174070	45657	93.28	3345	3420	3305	4345	2345	3345	3376.79	1.06	0	737	3388	3366	3323	3301	3258	3377	3312	184	1000	1000	2140	5	1	18400000	616	128.85	0.79	12	0.25	26.00	4237.00	6870	20230503	-51.24	3025	20231031	10.74	4080	-17.89	20240123	3280	2.13	20240401	6870	-51.24	20230503	3025	10.74	20231031	5.77	N	075970	1000	184 억		195562	N	N	0	N	00	N
161	20240402	090523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3330	-15	5	-0.45	3764710	1125	2.30	3345	3350	3330	4345	2345	3345	3346.41	1.06	0	-904	3388	3366	3323	3301	3258	3377	3312	184	1000	1000	2140	5	1	18400000	613	128.08	0.79	12	0.01	26.00	4237.00	6870	20230503	-51.53	3025	20231031	10.08	4080	-18.38	20240123	3280	1.52	20240401	6870	-51.53	20230503	3025	10.08	20231031	5.77	N	075970	1000	184 억		195562	N	N	0	N	00	N
162	20240401	160520	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3345	55	2	1.67	162356815	48901	54.68	3290	3345	3280	4275	2305	3290	3319.68	0.97	0	16650	3356	3322	3306	3272	3256	3315	3265	184	985	1000	2100	5	1	18400000	615	128.65	0.79	12	0.27	26.00	4237.00	6870	20230503	-51.31	3025	20231031	10.58	4080	-18.01	20240123	3280	1.98	20240401	6870	-51.31	20230503	3025	10.58	20231031	5.72	N	075970	1000	184 억		178512	N	N	0	N	00	N
163	20240401	150523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3315	25	2	0.76	131477630	39654	44.34	3290	3345	3280	4275	2305	3290	3315.62	0.97	0	14820	3356	3322	3306	3272	3256	3315	3265	184	985	1000	2100	5	1	18400000	610	127.50	0.78	12	0.22	26.00	4237.00	6870	20230503	-51.75	3025	20231031	9.59	4080	-18.75	20240123	3280	1.07	20240401	6870	-51.75	20230503	3025	9.59	20231031	5.72	N	075970	1000	184 억		178512	N	N	0	N	00	N
164	20240401	140519	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3335	45	2	1.37	113674275	34293	38.35	3290	3345	3280	4275	2305	3290	3314.80	0.97	0	12785	3356	3322	3306	3272	3256	3315	3265	184	985	1000	2100	5	1	18400000	614	128.27	0.79	12	0.19	26.00	4237.00	6870	20230503	-51.46	3025	20231031	10.25	4080	-18.26	20240123	3280	1.68	20240401	6870	-51.46	20230503	3025	10.25	20231031	5.72	N	075970	1000	184 억		178512	N	N	0	N	00	N
165	20240401	130520	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3330	40	2	1.22	101776945	30719	34.35	3290	3345	3280	4275	2305	3290	3313.16	0.97	0	12611	3356	3322	3306	3272	3256	3315	3265	184	985	1000	2100	5	1	18400000	613	128.08	0.79	12	0.17	26.00	4237.00	6870	20230503	-51.53	3025	20231031	10.08	4080	-18.38	20240123	3280	1.52	20240401	6870	-51.53	20230503	3025	10.08	20231031	5.72	N	075970	1000	184 억		178512	N	N	0	N	00	N
166	20240401	120523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3320	30	2	0.91	54231760	16427	18.37	3290	3325	3280	4275	2305	3290	3301.38	0.97	0	1453	3356	3322	3306	3272	3256	3315	3265	184	985	1000	2100	5	1	18400000	611	127.69	0.78	12	0.09	26.00	4237.00	6870	20230503	-51.67	3025	20231031	9.75	4080	-18.63	20240123	3280	1.22	20240401	6870	-51.67	20230503	3025	9.75	20231031	5.72	N	075970	1000	184 억		178512	N	N	0	N	00	N
167	20240401	110520	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3315	25	2	0.76	43307135	13134	14.69	3290	3325	3280	4275	2305	3290	3297.33	0.97	0	1337	3356	3322	3306	3272	3256	3315	3265	184	985	1000	2100	5	1	18400000	610	127.50	0.78	12	0.07	26.00	4237.00	6870	20230503	-51.75	3025	20231031	9.59	4080	-18.75	20240123	3280	1.07	20240401	6870	-51.75	20230503	3025	9.59	20231031	5.72	N	075970	1000	184 억		178512	N	N	0	N	00	N
168	20240401	100517	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3310	20	2	0.61	30993485	9423	10.54	3290	3315	3280	4275	2305	3290	3289.13	0.97	0	433	3356	3322	3306	3272	3256	3315	3265	184	985	1000	2100	5	1	18400000	609	127.31	0.78	12	0.05	26.00	4237.00	6870	20230503	-51.82	3025	20231031	9.42	4080	-18.87	20240123	3280	0.91	20240401	6870	-51.82	20230503	3025	9.42	20231031	5.72	N	075970	1000	184 억		178512	N	N	0	N	00	N
169	20240401	090519	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	10	2	0.30	4396625	1336	1.49	3290	3300	3290	4275	2305	3290	3290.89	0.97	0	-218	3356	3322	3306	3272	3256	3315	3265	184	985	1000	2100	5	1	18400000	607	126.92	0.78	12	0.01	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3290	0.30	20240401	6870	-51.97	20230503	3025	9.09	20231031	5.72	N	075970	1000	184 억		178512	N	N	0	N	00	N