KissMeData/075970/price/prices-20240601.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	20240628	160650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3215	-30	5	-0.92	171283480	53321	50.93	3230	3240	3190	4215	2275	3245	3212.02	0.33	0	-2214	3331	3287	3246	3202	3161	3267	3182	184	970	1000	2070	5	1	18400000	592	123.65	0.76	12	0.29	26.00	4237.00	6350	20230707	-49.37	3025	20231031	6.28	4150	-22.53	20240521	3100	3.71	20240417	6350	-49.37	20230707	3025	6.28	20231031	6.23	N	075970	1000	184 억		61244	N	N	0	N	00	N
3	20240628	150702	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3195	-50	5	-1.54	157666965	49074	46.88	3230	3240	3190	4215	2275	3245	3212.54	0.33	0	-769	3331	3287	3246	3202	3161	3267	3182	184	970	1000	2070	5	1	18400000	588	122.88	0.75	12	0.27	26.00	4237.00	6350	20230707	-49.69	3025	20231031	5.62	4150	-23.01	20240521	3100	3.06	20240417	6350	-49.69	20230707	3025	5.62	20231031	6.23	N	075970	1000	184 억		61244	N	N	0	N	00	N
4	20240628	140701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	-35	5	-1.08	115398515	35862	34.26	3230	3240	3200	4215	2275	3245	3217.50	0.33	0	-678	3331	3287	3246	3202	3161	3267	3182	184	970	1000	2070	5	1	18400000	591	123.46	0.76	12	0.19	26.00	4237.00	6350	20230707	-49.45	3025	20231031	6.12	4150	-22.65	20240521	3100	3.55	20240417	6350	-49.45	20230707	3025	6.12	20231031	6.23	N	075970	1000	184 억		61244	N	N	0	N	00	N
5	20240628	130701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3205	-40	5	-1.23	98778300	30685	29.31	3230	3240	3200	4215	2275	3245	3218.71	0.33	0	-782	3331	3287	3246	3202	3161	3267	3182	184	970	1000	2070	5	1	18400000	590	123.27	0.76	12	0.17	26.00	4237.00	6350	20230707	-49.53	3025	20231031	5.95	4150	-22.77	20240521	3100	3.39	20240417	6350	-49.53	20230707	3025	5.95	20231031	6.23	N	075970	1000	184 억		61244	N	N	0	N	00	N
6	20240628	120700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	-35	5	-1.08	91907255	28542	27.26	3230	3240	3200	4215	2275	3245	3219.66	0.33	0	-325	3331	3287	3246	3202	3161	3267	3182	184	970	1000	2070	5	1	18400000	591	123.46	0.76	12	0.16	26.00	4237.00	6350	20230707	-49.45	3025	20231031	6.12	4150	-22.65	20240521	3100	3.55	20240417	6350	-49.45	20230707	3025	6.12	20231031	6.23	N	075970	1000	184 억		61244	N	N	0	N	00	N
7	20240628	110649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3230	-15	5	-0.46	48489570	15032	14.36	3230	3240	3200	4215	2275	3245	3225.15	0.33	0	-70	3331	3287	3246	3202	3161	3267	3182	184	970	1000	2070	5	1	18400000	594	124.23	0.76	12	0.08	26.00	4237.00	6350	20230707	-49.13	3025	20231031	6.78	4150	-22.17	20240521	3100	4.19	20240417	6350	-49.13	20230707	3025	6.78	20231031	6.23	N	075970	1000	184 억		61244	N	N	0	N	00	N
8	20240628	100647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	-25	5	-0.77	40128355	12446	11.89	3230	3240	3200	4215	2275	3245	3223.40	0.33	0	582	3331	3287	3246	3202	3161	3267	3182	184	970	1000	2070	5	1	18400000	592	123.85	0.76	12	0.07	26.00	4237.00	6350	20230707	-49.29	3025	20231031	6.45	4150	-22.41	20240521	3100	3.87	20240417	6350	-49.29	20230707	3025	6.45	20231031	6.23	N	075970	1000	184 억		61244	N	N	0	N	00	N
9	20240628	090648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	-25	5	-0.77	15384485	4773	4.56	3230	3240	3200	4215	2275	3245	3220.90	0.33	0	238	3331	3287	3246	3202	3161	3267	3182	184	970	1000	2070	5	1	18400000	592	123.85	0.76	12	0.03	26.00	4237.00	6350	20230707	-49.29	3025	20231031	6.45	4150	-22.41	20240521	3100	3.87	20240417	6350	-49.29	20230707	3025	6.45	20231031	6.23	N	075970	1000	184 억		61244	N	N	0	N	00	N
10	20240627	160642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3245	-40	5	-1.22	332798130	102727	26.08	3285	3290	3205	4270	2300	3285	3239.61	0.34	0	-583	3561	3422	3351	3212	3141	3387	3177	184	985	1000	2100	5	1	18400000	597	124.81	0.77	12	0.56	26.00	4237.00	6350	20230707	-48.90	3025	20231031	7.27	4150	-21.81	20240521	3100	4.68	20240417	6350	-48.90	20230707	3025	7.27	20231031	6.23	N	075970	1000	184 억		61826	N	N	0	N	00	N
11	20240627	150649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3235	-50	5	-1.52	289278010	89284	22.66	3285	3290	3205	4270	2300	3285	3239.95	0.34	0	7724	3561	3422	3351	3212	3141	3387	3177	184	985	1000	2100	5	1	18400000	595	124.42	0.76	12	0.49	26.00	4237.00	6350	20230707	-49.06	3025	20231031	6.94	4150	-22.05	20240521	3100	4.35	20240417	6350	-49.06	20230707	3025	6.94	20231031	6.23	N	075970	1000	184 억		61826	N	N	0	N	00	N
12	20240627	140646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	-65	5	-1.98	226620825	69848	17.73	3285	3290	3205	4270	2300	3285	3244.45	0.34	0	10162	3561	3422	3351	3212	3141	3387	3177	184	985	1000	2100	5	1	18400000	592	123.85	0.76	12	0.38	26.00	4237.00	6350	20230707	-49.29	3025	20231031	6.45	4150	-22.41	20240521	3100	3.87	20240417	6350	-49.29	20230707	3025	6.45	20231031	6.23	N	075970	1000	184 억		61826	N	N	0	N	00	N
13	20240627	130646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3225	-60	5	-1.83	213585600	65810	16.71	3285	3290	3205	4270	2300	3285	3245.46	0.34	0	11132	3561	3422	3351	3212	3141	3387	3177	184	985	1000	2100	5	1	18400000	593	124.04	0.76	12	0.36	26.00	4237.00	6350	20230707	-49.21	3025	20231031	6.61	4150	-22.29	20240521	3100	4.03	20240417	6350	-49.21	20230707	3025	6.61	20231031	6.23	N	075970	1000	184 억		61826	N	N	0	N	00	N
14	20240627	120648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3230	-55	5	-1.67	211083645	65035	16.51	3285	3290	3205	4270	2300	3285	3245.66	0.34	0	11165	3561	3422	3351	3212	3141	3387	3177	184	985	1000	2100	5	1	18400000	594	124.23	0.76	12	0.35	26.00	4237.00	6350	20230707	-49.13	3025	20231031	6.78	4150	-22.17	20240521	3100	4.19	20240417	6350	-49.13	20230707	3025	6.78	20231031	6.23	N	075970	1000	184 억		61826	N	N	0	N	00	N
15	20240627	110648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	-65	5	-1.98	200643045	61811	15.69	3285	3290	3205	4270	2300	3285	3246.04	0.34	0	11015	3561	3422	3351	3212	3141	3387	3177	184	985	1000	2100	5	1	18400000	592	123.85	0.76	12	0.34	26.00	4237.00	6350	20230707	-49.29	3025	20231031	6.45	4150	-22.41	20240521	3100	3.87	20240417	6350	-49.29	20230707	3025	6.45	20231031	6.23	N	075970	1000	184 억		61826	N	N	0	N	00	N
16	20240627	100647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	-65	5	-1.98	168162890	51731	13.13	3285	3290	3205	4270	2300	3285	3250.68	0.34	0	9450	3561	3422	3351	3212	3141	3387	3177	184	985	1000	2100	5	1	18400000	592	123.85	0.76	12	0.28	26.00	4237.00	6350	20230707	-49.29	3025	20231031	6.45	4150	-22.41	20240521	3100	3.87	20240417	6350	-49.29	20230707	3025	6.45	20231031	6.23	N	075970	1000	184 억		61826	N	N	0	N	00	N
17	20240627	090646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3255	-30	5	-0.91	57523410	17539	4.45	3285	3290	3255	4270	2300	3285	3279.73	0.34	0	2145	3561	3422	3351	3212	3141	3387	3177	184	985	1000	2100	5	1	18400000	599	125.19	0.77	12	0.10	26.00	4237.00	6350	20230707	-48.74	3025	20231031	7.60	4150	-21.57	20240521	3100	5.00	20240417	6350	-48.74	20230707	3025	7.60	20231031	6.23	N	075970	1000	184 억		61826	N	N	0	N	00	N
18	20240626	160644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	25	2	0.77	1321494450	391503	551.84	3430	3490	3280	4235	2285	3260	3375.52	0.61	0	-45620	3343	3301	3228	3186	3113	3322	3207	184	975	1000	2080	5	1	18400000	604	126.35	0.78	12	2.13	26.00	4237.00	6350	20230707	-48.27	3025	20231031	8.60	4150	-20.84	20240521	3100	5.97	20240417	6350	-48.27	20230707	3025	8.60	20231031	6.22	N	075970	1000	184 억		112199	N	N	0	N	00	N
19	20240626	150646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	40	2	1.23	1271743720	376376	530.52	3430	3490	3280	4235	2285	3260	3378.95	0.61	0	-45161	3343	3301	3228	3186	3113	3322	3207	184	975	1000	2080	5	1	18400000	607	126.92	0.78	12	2.05	26.00	4237.00	6350	20230707	-48.03	3025	20231031	9.09	4150	-20.48	20240521	3100	6.45	20240417	6350	-48.03	20230707	3025	9.09	20231031	6.22	N	075970	1000	184 억		112199	N	N	0	N	00	N
20	20240626	140645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	65	2	1.99	1181138675	348897	491.79	3430	3490	3300	4235	2285	3260	3385.39	0.61	0	-45573	3343	3301	3228	3186	3113	3322	3207	184	975	1000	2080	5	1	18400000	612	127.88	0.78	12	1.90	26.00	4237.00	6350	20230707	-47.64	3025	20231031	9.92	4150	-19.88	20240521	3100	7.26	20240417	6350	-47.64	20230707	3025	9.92	20231031	6.22	N	075970	1000	184 억		112199	N	N	0	N	00	N
21	20240626	130646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	55	2	1.69	1164525260	343896	484.74	3430	3490	3300	4235	2285	3260	3386.31	0.61	0	-43103	3343	3301	3228	3186	3113	3322	3207	184	975	1000	2080	5	1	18400000	610	127.50	0.78	12	1.87	26.00	4237.00	6350	20230707	-47.80	3025	20231031	9.59	4150	-20.12	20240521	3100	6.94	20240417	6350	-47.80	20230707	3025	9.59	20231031	6.22	N	075970	1000	184 억		112199	N	N	0	N	00	N
22	20240626	120645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	80	2	2.45	1120113380	330535	465.90	3430	3490	3300	4235	2285	3260	3388.83	0.61	0	-40870	3343	3301	3228	3186	3113	3322	3207	184	975	1000	2080	5	1	18400000	615	128.46	0.79	12	1.80	26.00	4237.00	6350	20230707	-47.40	3025	20231031	10.41	4150	-19.52	20240521	3100	7.74	20240417	6350	-47.40	20230707	3025	10.41	20231031	6.22	N	075970	1000	184 억		112199	N	N	0	N	00	N
23	20240626	110646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	50	2	1.53	1081124540	318829	449.40	3430	3490	3300	4235	2285	3260	3390.96	0.61	0	-38729	3343	3301	3228	3186	3113	3322	3207	184	975	1000	2080	5	1	18400000	609	127.31	0.78	12	1.73	26.00	4237.00	6350	20230707	-47.87	3025	20231031	9.42	4150	-20.24	20240521	3100	6.77	20240417	6350	-47.87	20230707	3025	9.42	20231031	6.22	N	075970	1000	184 억		112199	N	N	0	N	00	N
24	20240626	100645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3360	100	2	3.07	970672165	285579	402.54	3430	3490	3325	4235	2285	3260	3399.01	0.61	0	-36357	3343	3301	3228	3186	3113	3322	3207	184	975	1000	2080	5	1	18400000	618	129.23	0.79	12	1.55	26.00	4237.00	6350	20230707	-47.09	3025	20231031	11.07	4150	-19.04	20240521	3100	8.39	20240417	6350	-47.09	20230707	3025	11.07	20231031	6.22	N	075970	1000	184 억		112199	N	N	0	N	00	N
25	20240626	090646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3395	135	2	4.14	677266200	198215	279.39	3430	3490	3325	4235	2285	3260	3416.91	0.61	0	-20919	3343	3301	3228	3186	3113	3322	3207	184	975	1000	2080	5	1	18400000	625	130.58	0.80	12	1.08	26.00	4237.00	6350	20230707	-46.54	3025	20231031	12.23	4150	-18.19	20240521	3100	9.52	20240417	6350	-46.54	20230707	3025	12.23	20231031	6.22	N	075970	1000	184 억		112199	N	N	0	N	00	N
26	20240625	160644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	40	2	1.24	226126860	70575	58.61	3195	3270	3155	4185	2255	3220	3204.01	0.55	0	10679	3343	3281	3238	3176	3133	3260	3155	184	965	1000	2060	5	1	18400000	600	125.38	0.77	12	0.38	26.00	4237.00	6350	20230707	-48.66	3025	20231031	7.77	4150	-21.45	20240521	3100	5.16	20240417	6350	-48.66	20230707	3025	7.77	20231031	6.22	N	075970	1000	184 억		100774	N	N	0	N	00	N
27	20240625	150641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	40	2	1.24	208896250	65259	54.20	3195	3270	3155	4185	2255	3220	3201.03	0.55	0	11083	3343	3281	3238	3176	3133	3260	3155	184	965	1000	2060	5	1	18400000	600	125.38	0.77	12	0.35	26.00	4237.00	6350	20230707	-48.66	3025	20231031	7.77	4150	-21.45	20240521	3100	5.16	20240417	6350	-48.66	20230707	3025	7.77	20231031	6.22	N	075970	1000	184 억		100774	N	N	0	N	00	N
28	20240625	140644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	0	3	0.00	177682175	55614	46.19	3195	3230	3155	4185	2255	3220	3194.91	0.55	0	10438	3343	3281	3238	3176	3133	3260	3155	184	965	1000	2060	5	1	18400000	592	123.85	0.76	12	0.30	26.00	4237.00	6350	20230707	-49.29	3025	20231031	6.45	4150	-22.41	20240521	3100	3.87	20240417	6350	-49.29	20230707	3025	6.45	20231031	6.22	N	075970	1000	184 억		100774	N	N	0	N	00	N
29	20240625	130645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3215	-5	5	-0.16	144262795	45200	37.54	3195	3230	3155	4185	2255	3220	3191.64	0.55	0	5309	3343	3281	3238	3176	3133	3260	3155	184	965	1000	2060	5	1	18400000	592	123.65	0.76	12	0.25	26.00	4237.00	6350	20230707	-49.37	3025	20231031	6.28	4150	-22.53	20240521	3100	3.71	20240417	6350	-49.37	20230707	3025	6.28	20231031	6.22	N	075970	1000	184 억		100774	N	N	0	N	00	N
30	20240625	120648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3200	-20	5	-0.62	131656225	41266	34.27	3195	3230	3155	4185	2255	3220	3190.41	0.55	0	3725	3343	3281	3238	3176	3133	3260	3155	184	965	1000	2060	5	1	18400000	589	123.08	0.76	12	0.22	26.00	4237.00	6350	20230707	-49.61	3025	20231031	5.79	4150	-22.89	20240521	3100	3.23	20240417	6350	-49.61	20230707	3025	5.79	20231031	6.22	N	075970	1000	184 억		100774	N	N	0	N	00	N
31	20240625	110647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	-10	5	-0.31	127442165	39947	33.17	3195	3230	3155	4185	2255	3220	3190.27	0.55	0	3628	3343	3281	3238	3176	3133	3260	3155	184	965	1000	2060	5	1	18400000	591	123.46	0.76	12	0.22	26.00	4237.00	6350	20230707	-49.45	3025	20231031	6.12	4150	-22.65	20240521	3100	3.55	20240417	6350	-49.45	20230707	3025	6.12	20231031	6.22	N	075970	1000	184 억		100774	N	N	0	N	00	N
32	20240625	100644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3200	-20	5	-0.62	113121495	35472	29.46	3195	3230	3155	4185	2255	3220	3189.02	0.55	0	2635	3343	3281	3238	3176	3133	3260	3155	184	965	1000	2060	5	1	18400000	589	123.08	0.76	12	0.19	26.00	4237.00	6350	20230707	-49.61	3025	20231031	5.79	4150	-22.89	20240521	3100	3.23	20240417	6350	-49.61	20230707	3025	5.79	20231031	6.22	N	075970	1000	184 억		100774	N	N	0	N	00	N
33	20240625	090644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	0	3	0.00	42238415	13207	10.97	3195	3230	3190	4185	2255	3220	3198.15	0.55	0	4088	3343	3281	3238	3176	3133	3260	3155	184	965	1000	2060	5	1	18400000	592	123.85	0.76	12	0.07	26.00	4237.00	6350	20230707	-49.29	3025	20231031	6.45	4150	-22.41	20240521	3100	3.87	20240417	6350	-49.29	20230707	3025	6.45	20231031	6.22	N	075970	1000	184 억		100774	N	N	0	N	00	N
34	20240624	160642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	-50	5	-1.53	339295970	105604	101.38	3270	3300	3195	4250	2290	3270	3212.91	0.54	0	1875	3336	3302	3276	3242	3216	3290	3230	184	980	1000	2090	5	1	18400000	592	123.85	0.76	12	0.57	26.00	4237.00	6350	20230707	-49.29	3025	20231031	6.45	4150	-22.41	20240521	3100	3.87	20240417	6350	-49.29	20230707	3025	6.45	20231031	6.25	N	075970	1000	184 억		98899	N	N	0	N	00	N
35	20240624	150642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	-60	5	-1.83	297210430	92470	88.77	3270	3300	3200	4250	2290	3270	3214.13	0.54	0	-83	3336	3302	3276	3242	3216	3290	3230	184	980	1000	2090	5	1	18400000	591	123.46	0.76	12	0.50	26.00	4237.00	6350	20230707	-49.45	3025	20231031	6.12	4150	-22.65	20240521	3100	3.55	20240417	6350	-49.45	20230707	3025	6.12	20231031	6.25	N	075970	1000	184 억		98899	N	N	0	N	00	N
36	20240624	140643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3200	-70	5	-2.14	247569575	76993	73.91	3270	3300	3200	4250	2290	3270	3215.48	0.54	0	713	3336	3302	3276	3242	3216	3290	3230	184	980	1000	2090	5	1	18400000	589	123.08	0.76	12	0.42	26.00	4237.00	6350	20230707	-49.61	3025	20231031	5.79	4150	-22.89	20240521	3100	3.23	20240417	6350	-49.61	20230707	3025	5.79	20231031	6.25	N	075970	1000	184 억		98899	N	N	0	N	00	N
37	20240624	130641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3215	-55	5	-1.68	194771895	60516	58.10	3270	3300	3200	4250	2290	3270	3218.52	0.54	0	2528	3336	3302	3276	3242	3216	3290	3230	184	980	1000	2090	5	1	18400000	592	123.65	0.76	12	0.33	26.00	4237.00	6350	20230707	-49.37	3025	20231031	6.28	4150	-22.53	20240521	3100	3.71	20240417	6350	-49.37	20230707	3025	6.28	20231031	6.25	N	075970	1000	184 억		98899	N	N	0	N	00	N
38	20240624	120643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3225	-45	5	-1.38	188701015	58627	56.28	3270	3300	3200	4250	2290	3270	3218.67	0.54	0	3006	3336	3302	3276	3242	3216	3290	3230	184	980	1000	2090	5	1	18400000	593	124.04	0.76	12	0.32	26.00	4237.00	6350	20230707	-49.21	3025	20231031	6.61	4150	-22.29	20240521	3100	4.03	20240417	6350	-49.21	20230707	3025	6.61	20231031	6.25	N	075970	1000	184 억		98899	N	N	0	N	00	N
39	20240624	110645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3200	-70	5	-2.14	170797515	53041	50.92	3270	3300	3200	4250	2290	3270	3220.10	0.54	0	3430	3336	3302	3276	3242	3216	3290	3230	184	980	1000	2090	5	1	18400000	589	123.08	0.76	12	0.29	26.00	4237.00	6350	20230707	-49.61	3025	20231031	5.79	4150	-22.89	20240521	3100	3.23	20240417	6350	-49.61	20230707	3025	5.79	20231031	6.25	N	075970	1000	184 억		98899	N	N	0	N	00	N
40	20240624	100643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3230	-40	5	-1.22	122166135	37887	36.37	3270	3300	3200	4250	2290	3270	3224.49	0.54	0	7983	3336	3302	3276	3242	3216	3290	3230	184	980	1000	2090	5	1	18400000	594	124.23	0.76	12	0.21	26.00	4237.00	6350	20230707	-49.13	3025	20231031	6.78	4150	-22.17	20240521	3100	4.19	20240417	6350	-49.13	20230707	3025	6.78	20231031	6.25	N	075970	1000	184 억		98899	N	N	0	N	00	N
41	20240624	090643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	0	3	0.00	691365	210	0.20	3270	3300	3270	4250	2290	3270	3292.21	0.54	0	-1	3336	3302	3276	3242	3216	3290	3230	184	980	1000	2090	5	1	18400000	602	125.77	0.77	12	0.00	26.00	4237.00	6350	20230707	-48.50	3025	20231031	8.10	4150	-21.20	20240521	3100	5.48	20240417	6350	-48.50	20230707	3025	8.10	20231031	6.25	N	075970	1000	184 억		98899	N	N	0	N	00	N
42	20240621	160621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	-55	5	-1.65	336237800	102839	169.51	3295	3310	3250	4320	2330	3325	3269.55	0.63	0	-17032	3361	3342	3306	3287	3251	3352	3297	184	995	1000	2120	5	1	18400000	602	125.77	0.77	12	0.56	26.00	4237.00	6350	20230707	-48.50	3025	20231031	8.10	4150	-21.20	20240521	3100	5.48	20240417	6350	-48.50	20230707	3025	8.10	20231031	6.25	N	075970	1000	184 억		115792	N	N	0	N	00	N
43	20240621	150620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	-65	5	-1.95	270924425	82809	136.50	3295	3310	3255	4320	2330	3325	3271.68	0.63	0	-10752	3361	3342	3306	3287	3251	3352	3297	184	995	1000	2120	5	1	18400000	600	125.38	0.77	12	0.45	26.00	4237.00	6350	20230707	-48.66	3025	20231031	7.77	4150	-21.45	20240521	3100	5.16	20240417	6350	-48.66	20230707	3025	7.77	20231031	6.25	N	075970	1000	184 억		115792	N	N	0	N	00	N
44	20240621	140621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	-55	5	-1.65	217151850	66306	109.29	3295	3310	3260	4320	2330	3325	3275.00	0.63	0	-2740	3361	3342	3306	3287	3251	3352	3297	184	995	1000	2120	5	1	18400000	602	125.77	0.77	12	0.36	26.00	4237.00	6350	20230707	-48.50	3025	20231031	8.10	4150	-21.20	20240521	3100	5.48	20240417	6350	-48.50	20230707	3025	8.10	20231031	6.25	N	075970	1000	184 억		115792	N	N	0	N	00	N
45	20240621	130622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	-55	5	-1.65	203667505	62179	102.49	3295	3310	3265	4320	2330	3325	3275.50	0.63	0	150	3361	3342	3306	3287	3251	3352	3297	184	995	1000	2120	5	1	18400000	602	125.77	0.77	12	0.34	26.00	4237.00	6350	20230707	-48.50	3025	20231031	8.10	4150	-21.20	20240521	3100	5.48	20240417	6350	-48.50	20230707	3025	8.10	20231031	6.25	N	075970	1000	184 억		115792	N	N	0	N	00	N
46	20240621	120625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	-40	5	-1.20	180903380	55213	91.01	3295	3310	3265	4320	2330	3325	3276.46	0.63	0	5083	3361	3342	3306	3287	3251	3352	3297	184	995	1000	2120	5	1	18400000	604	126.35	0.78	12	0.30	26.00	4237.00	6350	20230707	-48.27	3025	20231031	8.60	4150	-20.84	20240521	3100	5.97	20240417	6350	-48.27	20230707	3025	8.60	20231031	6.25	N	075970	1000	184 억		115792	N	N	0	N	00	N
47	20240621	110622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3280	-45	5	-1.35	135875040	41449	68.32	3295	3310	3270	4320	2330	3325	3278.13	0.63	0	5646	3361	3342	3306	3287	3251	3352	3297	184	995	1000	2120	5	1	18400000	604	126.15	0.77	12	0.23	26.00	4237.00	6350	20230707	-48.35	3025	20231031	8.43	4150	-20.96	20240521	3100	5.81	20240417	6350	-48.35	20230707	3025	8.43	20231031	6.25	N	075970	1000	184 억		115792	N	N	0	N	00	N
48	20240621	100621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	-55	5	-1.65	107090210	32671	53.85	3295	3310	3270	4320	2330	3325	3277.84	0.63	0	7073	3361	3342	3306	3287	3251	3352	3297	184	995	1000	2120	5	1	18400000	602	125.77	0.77	12	0.18	26.00	4237.00	6350	20230707	-48.50	3025	20231031	8.10	4150	-21.20	20240521	3100	5.48	20240417	6350	-48.50	20230707	3025	8.10	20231031	6.25	N	075970	1000	184 억		115792	N	N	0	N	00	N
49	20240621	090624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	-15	5	-0.45	4961410	1505	2.48	3295	3310	3295	4320	2330	3325	3296.62	0.63	0	56	3361	3342	3306	3287	3251	3352	3297	184	995	1000	2120	5	1	18400000	609	127.31	0.78	12	0.01	26.00	4237.00	6350	20230707	-47.87	3025	20231031	9.42	4150	-20.24	20240521	3100	6.77	20240417	6350	-47.87	20230707	3025	9.42	20231031	6.25	N	075970	1000	184 억		115792	N	N	0	N	00	N
50	20240620	160618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	10	2	0.30	199462255	60366	113.89	3290	3325	3270	4305	2325	3315	3304.15	0.51	0	20499	3375	3345	3315	3285	3255	3330	3270	184	990	1000	2120	5	1	18400000	612	127.88	0.78	12	0.33	26.00	4237.00	6350	20230707	-47.64	3025	20231031	9.92	4150	-19.88	20240521	3100	7.26	20240417	6350	-47.64	20230707	3025	9.92	20231031	6.29	N	075970	1000	184 억		94492	N	N	0	N	00	N
51	20240620	150620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	0	3	0.00	182087915	55128	104.01	3290	3325	3270	4305	2325	3315	3303.00	0.51	0	20127	3375	3345	3315	3285	3255	3330	3270	184	990	1000	2120	5	1	18400000	610	127.50	0.78	12	0.30	26.00	4237.00	6350	20230707	-47.80	3025	20231031	9.59	4150	-20.12	20240521	3100	6.94	20240417	6350	-47.80	20230707	3025	9.59	20231031	6.29	N	075970	1000	184 억		94492	N	N	0	N	00	N
52	20240620	140620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	0	3	0.00	147098550	44547	84.05	3290	3325	3270	4305	2325	3315	3302.10	0.51	0	19171	3375	3345	3315	3285	3255	3330	3270	184	990	1000	2120	5	1	18400000	610	127.50	0.78	12	0.24	26.00	4237.00	6350	20230707	-47.80	3025	20231031	9.59	4150	-20.12	20240521	3100	6.94	20240417	6350	-47.80	20230707	3025	9.59	20231031	6.29	N	075970	1000	184 억		94492	N	N	0	N	00	N
53	20240620	130621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	0	3	0.00	115088655	34881	65.81	3290	3325	3270	4305	2325	3315	3299.47	0.51	0	12323	3375	3345	3315	3285	3255	3330	3270	184	990	1000	2120	5	1	18400000	610	127.50	0.78	12	0.19	26.00	4237.00	6350	20230707	-47.80	3025	20231031	9.59	4150	-20.12	20240521	3100	6.94	20240417	6350	-47.80	20230707	3025	9.59	20231031	6.29	N	075970	1000	184 억		94492	N	N	0	N	00	N
54	20240620	120619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3320	5	2	0.15	110529915	33505	63.21	3290	3320	3270	4305	2325	3315	3298.91	0.51	0	12399	3375	3345	3315	3285	3255	3330	3270	184	990	1000	2120	5	1	18400000	611	127.69	0.78	12	0.18	26.00	4237.00	6350	20230707	-47.72	3025	20231031	9.75	4150	-20.00	20240521	3100	7.10	20240417	6350	-47.72	20230707	3025	9.75	20231031	6.29	N	075970	1000	184 억		94492	N	N	0	N	00	N
55	20240620	110622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	0	3	0.00	106332410	32239	60.83	3290	3315	3270	4305	2325	3315	3298.25	0.51	0	12399	3375	3345	3315	3285	3255	3330	3270	184	990	1000	2120	5	1	18400000	610	127.50	0.78	12	0.18	26.00	4237.00	6350	20230707	-47.80	3025	20231031	9.59	4150	-20.12	20240521	3100	6.94	20240417	6350	-47.80	20230707	3025	9.59	20231031	6.29	N	075970	1000	184 억		94492	N	N	0	N	00	N
56	20240620	100621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	-5	5	-0.15	74257720	22543	42.53	3290	3315	3270	4305	2325	3315	3294.05	0.51	0	8208	3375	3345	3315	3285	3255	3330	3270	184	990	1000	2120	5	1	18400000	609	127.31	0.78	12	0.12	26.00	4237.00	6350	20230707	-47.87	3025	20231031	9.42	4150	-20.24	20240521	3100	6.77	20240417	6350	-47.87	20230707	3025	9.42	20231031	6.29	N	075970	1000	184 억		94492	N	N	0	N	00	N
57	20240620	090627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	-15	5	-0.45	24535515	7470	14.09	3290	3310	3270	4305	2325	3315	3284.54	0.51	0	1804	3375	3345	3315	3285	3255	3330	3270	184	990	1000	2120	5	1	18400000	607	126.92	0.78	12	0.04	26.00	4237.00	6350	20230707	-48.03	3025	20231031	9.09	4150	-20.48	20240521	3100	6.45	20240417	6350	-48.03	20230707	3025	9.09	20231031	6.29	N	075970	1000	184 억		94492	N	N	0	N	00	N
58	20240619	160618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	-10	5	-0.30	173810205	52624	100.22	3325	3345	3285	4320	2330	3325	3302.87	0.44	0	11384	3441	3382	3341	3282	3241	3412	3312	184	995	1000	2120	5	1	18400000	610	127.50	0.78	12	0.29	26.00	4237.00	6350	20230707	-47.80	3025	20231031	9.59	4150	-20.12	20240521	3100	6.94	20240417	6350	-47.80	20230707	3025	9.59	20231031	6.34	N	075970	1000	184 억		80703	N	N	0	N	00	N
59	20240619	150616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3290	-35	5	-1.05	152832650	46264	88.11	3325	3345	3285	4320	2330	3325	3303.49	0.44	0	9883	3441	3382	3341	3282	3241	3412	3312	184	995	1000	2120	5	1	18400000	605	126.54	0.78	12	0.25	26.00	4237.00	6350	20230707	-48.19	3025	20231031	8.76	4150	-20.72	20240521	3100	6.13	20240417	6350	-48.19	20230707	3025	8.76	20231031	6.34	N	075970	1000	184 억		80703	N	N	0	N	00	N
60	20240619	140621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	-25	5	-0.75	135621685	41053	78.18	3325	3345	3285	4320	2330	3325	3303.58	0.44	0	8309	3441	3382	3341	3282	3241	3412	3312	184	995	1000	2120	5	1	18400000	607	126.92	0.78	12	0.22	26.00	4237.00	6350	20230707	-48.03	3025	20231031	9.09	4150	-20.48	20240521	3100	6.45	20240417	6350	-48.03	20230707	3025	9.09	20231031	6.34	N	075970	1000	184 억		80703	N	N	0	N	00	N
61	20240619	130617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	-25	5	-0.75	98540565	29798	56.75	3325	3345	3285	4320	2330	3325	3306.95	0.44	0	6571	3441	3382	3341	3282	3241	3412	3312	184	995	1000	2120	5	1	18400000	607	126.92	0.78	12	0.16	26.00	4237.00	6350	20230707	-48.03	3025	20231031	9.09	4150	-20.48	20240521	3100	6.45	20240417	6350	-48.03	20230707	3025	9.09	20231031	6.34	N	075970	1000	184 억		80703	N	N	0	N	00	N
62	20240619	120616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	-15	5	-0.45	81859225	24746	47.13	3325	3345	3285	4320	2330	3325	3307.98	0.44	0	4196	3441	3382	3341	3282	3241	3412	3312	184	995	1000	2120	5	1	18400000	609	127.31	0.78	12	0.13	26.00	4237.00	6350	20230707	-47.87	3025	20231031	9.42	4150	-20.24	20240521	3100	6.77	20240417	6350	-47.87	20230707	3025	9.42	20231031	6.34	N	075970	1000	184 억		80703	N	N	0	N	00	N
63	20240619	110618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3320	-5	5	-0.15	23776355	7162	13.64	3325	3345	3310	4320	2330	3325	3319.79	0.44	0	-158	3441	3382	3341	3282	3241	3412	3312	184	995	1000	2120	5	1	18400000	611	127.69	0.78	12	0.04	26.00	4237.00	6350	20230707	-47.72	3025	20231031	9.75	4150	-20.00	20240521	3100	7.10	20240417	6350	-47.72	20230707	3025	9.75	20231031	6.34	N	075970	1000	184 억		80703	N	N	0	N	00	N
64	20240619	100619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3330	5	2	0.15	16912860	5095	9.70	3325	3345	3310	4320	2330	3325	3319.50	0.44	0	19	3441	3382	3341	3282	3241	3412	3312	184	995	1000	2120	5	1	18400000	613	128.08	0.79	12	0.03	26.00	4237.00	6350	20230707	-47.56	3025	20231031	10.08	4150	-19.76	20240521	3100	7.42	20240417	6350	-47.56	20230707	3025	10.08	20231031	6.34	N	075970	1000	184 억		80703	N	N	0	N	00	N
65	20240619	090626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	20	2	0.60	1689040	507	0.97	3325	3345	3325	4320	2330	3325	3331.44	0.44	0	-236	3441	3382	3341	3282	3241	3412	3312	184	995	1000	2120	5	1	18400000	615	128.65	0.79	12	0.00	26.00	4237.00	6350	20230707	-47.32	3025	20231031	10.58	4150	-19.40	20240521	3100	7.90	20240417	6350	-47.32	20230707	3025	10.58	20231031	6.34	N	075970	1000	184 억		80703	N	N	0	N	00	N
66	20240618	160613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	5	2	0.15	173151345	52080	50.09	3300	3400	3300	4315	2325	3320	3324.72	0.48	0	-7165	3403	3361	3323	3281	3243	3342	3262	184	995	1000	2120	5	1	18400000	612	127.88	0.78	12	0.28	26.00	4237.00	6350	20230707	-47.64	3025	20231031	9.92	4150	-19.88	20240521	3100	7.26	20240417	6350	-47.64	20230707	3025	9.92	20231031	6.33	N	075970	1000	184 억		87868	N	N	0	N	00	N
67	20240618	150612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3330	10	2	0.30	156443135	47059	45.26	3300	3400	3300	4315	2325	3320	3324.40	0.48	0	-6489	3403	3361	3323	3281	3243	3342	3262	184	995	1000	2120	5	1	18400000	613	128.08	0.79	12	0.26	26.00	4237.00	6350	20230707	-47.56	3025	20231031	10.08	4150	-19.76	20240521	3100	7.42	20240417	6350	-47.56	20230707	3025	10.08	20231031	6.33	N	075970	1000	184 억		87868	N	N	0	N	00	N
68	20240618	140614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	20	2	0.60	143129395	43049	41.40	3300	3400	3300	4315	2325	3320	3324.80	0.48	0	-6669	3403	3361	3323	3281	3243	3342	3262	184	995	1000	2120	5	1	18400000	615	128.46	0.79	12	0.23	26.00	4237.00	6350	20230707	-47.40	3025	20231031	10.41	4150	-19.52	20240521	3100	7.74	20240417	6350	-47.40	20230707	3025	10.41	20231031	6.33	N	075970	1000	184 억		87868	N	N	0	N	00	N
69	20240618	130618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	20	2	0.60	111957210	33708	32.42	3300	3400	3300	4315	2325	3320	3321.38	0.48	0	-3518	3403	3361	3323	3281	3243	3342	3262	184	995	1000	2120	5	1	18400000	615	128.46	0.79	12	0.18	26.00	4237.00	6350	20230707	-47.40	3025	20231031	10.41	4150	-19.52	20240521	3100	7.74	20240417	6350	-47.40	20230707	3025	10.41	20231031	6.33	N	075970	1000	184 억		87868	N	N	0	N	00	N
70	20240618	120618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3320	0	3	0.00	94081145	28331	27.25	3300	3400	3300	4315	2325	3320	3320.78	0.48	0	-3528	3403	3361	3323	3281	3243	3342	3262	184	995	1000	2120	5	1	18400000	611	127.69	0.78	12	0.15	26.00	4237.00	6350	20230707	-47.72	3025	20231031	9.75	4150	-20.00	20240521	3100	7.10	20240417	6350	-47.72	20230707	3025	9.75	20231031	6.33	N	075970	1000	184 억		87868	N	N	0	N	00	N
71	20240618	110615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	-10	5	-0.30	79258885	23879	22.97	3300	3400	3300	4315	2325	3320	3319.19	0.48	0	-3528	3403	3361	3323	3281	3243	3342	3262	184	995	1000	2120	5	1	18400000	609	127.31	0.78	12	0.13	26.00	4237.00	6350	20230707	-47.87	3025	20231031	9.42	4150	-20.24	20240521	3100	6.77	20240417	6350	-47.87	20230707	3025	9.42	20231031	6.33	N	075970	1000	184 억		87868	N	N	0	N	00	N
72	20240618	100615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3330	10	2	0.30	46189960	13895	13.36	3300	3400	3300	4315	2325	3320	3324.21	0.48	0	-1122	3403	3361	3323	3281	3243	3342	3262	184	995	1000	2120	5	1	18400000	613	128.08	0.79	12	0.08	26.00	4237.00	6350	20230707	-47.56	3025	20231031	10.08	4150	-19.76	20240521	3100	7.42	20240417	6350	-47.56	20230707	3025	10.08	20231031	6.33	N	075970	1000	184 억		87868	N	N	0	N	00	N
73	20240618	090621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	-20	5	-0.60	15080140	4557	4.38	3300	3325	3300	4315	2325	3320	3309.23	0.48	0	2154	3403	3361	3323	3281	3243	3342	3262	184	995	1000	2120	5	1	18400000	607	126.92	0.78	12	0.02	26.00	4237.00	6350	20230707	-48.03	3025	20231031	9.09	4150	-20.48	20240521	3100	6.45	20240417	6350	-48.03	20230707	3025	9.09	20231031	6.33	N	075970	1000	184 억		87868	N	N	0	N	00	N
74	20240617	160610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3320	-25	5	-0.75	343726490	103847	63.16	3350	3365	3285	4345	2345	3345	3309.91	0.44	0	6635	3471	3407	3376	3312	3281	3392	3297	184	1000	1000	2140	5	1	18400000	611	127.69	0.78	12	0.56	26.00	4237.00	6350	20230707	-47.72	3025	20231031	9.75	4150	-20.00	20240521	3100	7.10	20240417	6350	-47.72	20230707	3025	9.75	20231031	6.33	N	075970	1000	184 억		81233	N	N	0	N	00	N
75	20240617	150614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	-45	5	-1.35	310766460	93871	57.09	3350	3365	3285	4345	2345	3345	3310.56	0.44	0	8889	3471	3407	3376	3312	3281	3392	3297	184	1000	1000	2140	5	1	18400000	607	126.92	0.78	12	0.51	26.00	4237.00	6350	20230707	-48.03	3025	20231031	9.09	4150	-20.48	20240521	3100	6.45	20240417	6350	-48.03	20230707	3025	9.09	20231031	6.33	N	075970	1000	184 억		81233	N	N	0	N	00	N
76	20240617	140607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	-45	5	-1.35	261463605	78922	48.00	3350	3365	3285	4345	2345	3345	3312.93	0.44	0	8023	3471	3407	3376	3312	3281	3392	3297	184	1000	1000	2140	5	1	18400000	607	126.92	0.78	12	0.43	26.00	4237.00	6350	20230707	-48.03	3025	20231031	9.09	4150	-20.48	20240521	3100	6.45	20240417	6350	-48.03	20230707	3025	9.09	20231031	6.33	N	075970	1000	184 억		81233	N	N	0	N	00	N
77	20240617	130608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3320	-25	5	-0.75	165702160	49889	30.34	3350	3365	3305	4345	2345	3345	3321.41	0.44	0	518	3471	3407	3376	3312	3281	3392	3297	184	1000	1000	2140	5	1	18400000	611	127.69	0.78	12	0.27	26.00	4237.00	6350	20230707	-47.72	3025	20231031	9.75	4150	-20.00	20240521	3100	7.10	20240417	6350	-47.72	20230707	3025	9.75	20231031	6.33	N	075970	1000	184 억		81233	N	N	0	N	00	N
78	20240617	120609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	-35	5	-1.05	120819895	36321	22.09	3350	3365	3305	4345	2345	3345	3326.44	0.44	0	-283	3471	3407	3376	3312	3281	3392	3297	184	1000	1000	2140	5	1	18400000	609	127.31	0.78	12	0.20	26.00	4237.00	6350	20230707	-47.87	3025	20231031	9.42	4150	-20.24	20240521	3100	6.77	20240417	6350	-47.87	20230707	3025	9.42	20231031	6.33	N	075970	1000	184 억		81233	N	N	0	N	00	N
79	20240617	110605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	-10	5	-0.30	85301665	25603	15.57	3350	3365	3305	4345	2345	3345	3331.70	0.44	0	-475	3471	3407	3376	3312	3281	3392	3297	184	1000	1000	2140	5	1	18400000	614	128.27	0.79	12	0.14	26.00	4237.00	6350	20230707	-47.48	3025	20231031	10.25	4150	-19.64	20240521	3100	7.58	20240417	6350	-47.48	20230707	3025	10.25	20231031	6.33	N	075970	1000	184 억		81233	N	N	0	N	00	N
80	20240617	100605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	0	3	0.00	46145315	13817	8.40	3350	3365	3330	4345	2345	3345	3339.74	0.44	0	-1025	3471	3407	3376	3312	3281	3392	3297	184	1000	1000	2140	5	1	18400000	615	128.65	0.79	12	0.08	26.00	4237.00	6350	20230707	-47.32	3025	20231031	10.58	4150	-19.40	20240521	3100	7.90	20240417	6350	-47.32	20230707	3025	10.58	20231031	6.33	N	075970	1000	184 억		81233	N	N	0	N	00	N
81	20240617	090609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	0	3	0.00	10860500	3245	1.97	3350	3365	3345	4345	2345	3345	3346.85	0.44	0	-94	3471	3407	3376	3312	3281	3392	3297	184	1000	1000	2140	5	1	18400000	615	128.65	0.79	12	0.02	26.00	4237.00	6350	20230707	-47.32	3025	20231031	10.58	4150	-19.40	20240521	3100	7.90	20240417	6350	-47.32	20230707	3025	10.58	20231031	6.33	N	075970	1000	184 억		81233	N	N	0	N	00	N
82	20240614	160517	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-95	5	-2.76	552390370	163411	217.91	3440	3440	3345	4470	2410	3440	3380.40	0.48	0	-7339	3473	3456	3433	3416	3393	3460	3420	184	1030	1000	2200	5	1	18400000	615	128.65	0.79	12	0.89	26.00	4237.00	6350	20230707	-47.32	3025	20231031	10.58	4150	-19.40	20240521	3100	7.90	20240417	6350	-47.32	20230707	3025	10.58	20231031	6.33	N	075970	1000	184 억		88553	N	N	0	N	00	N
83	20240614	150519	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3355	-85	5	-2.47	516286505	152636	203.54	3440	3440	3350	4470	2410	3440	3382.47	0.48	0	-5959	3473	3456	3433	3416	3393	3460	3420	184	1030	1000	2200	5	1	18400000	617	129.04	0.79	12	0.83	26.00	4237.00	6350	20230707	-47.17	3025	20231031	10.91	4150	-19.16	20240521	3100	8.23	20240417	6350	-47.17	20230707	3025	10.91	20231031	6.33	N	075970	1000	184 억		88553	N	N	0	N	00	N
84	20240614	140518	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3380	-60	5	-1.74	404157125	119322	159.12	3440	3440	3365	4470	2410	3440	3387.11	0.48	0	-7480	3473	3456	3433	3416	3393	3460	3420	184	1030	1000	2200	5	1	18400000	622	130.00	0.80	12	0.65	26.00	4237.00	6350	20230707	-46.77	3025	20231031	11.74	4150	-18.55	20240521	3100	9.03	20240417	6350	-46.77	20230707	3025	11.74	20231031	6.33	N	075970	1000	184 억		88553	N	N	0	N	00	N
85	20240614	130518	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3375	-65	5	-1.89	371764145	109758	146.37	3440	3440	3365	4470	2410	3440	3387.13	0.48	0	-8376	3473	3456	3433	3416	3393	3460	3420	184	1030	1000	2200	5	1	18400000	621	129.81	0.80	12	0.60	26.00	4237.00	6350	20230707	-46.85	3025	20231031	11.57	4150	-18.67	20240521	3100	8.87	20240417	6350	-46.85	20230707	3025	11.57	20231031	6.33	N	075970	1000	184 억		88553	N	N	0	N	00	N
86	20240614	120523	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3400	-40	5	-1.16	175435460	51586	68.79	3440	3440	3385	4470	2410	3440	3400.83	0.48	0	-9311	3473	3456	3433	3416	3393	3460	3420	184	1030	1000	2200	5	1	18400000	626	130.77	0.80	12	0.28	26.00	4237.00	6350	20230707	-46.46	3025	20231031	12.40	4150	-18.07	20240521	3100	9.68	20240417	6350	-46.46	20230707	3025	12.40	20231031	6.33	N	075970	1000	184 억		88553	N	N	0	N	00	N
87	20240614	110559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3390	-50	5	-1.45	157496745	46297	61.74	3440	3440	3385	4470	2410	3440	3401.88	0.48	0	-10610	3473	3456	3433	3416	3393	3460	3420	184	1030	1000	2200	5	1	18400000	624	130.38	0.80	12	0.25	26.00	4237.00	6350	20230707	-46.61	3025	20231031	12.07	4150	-18.31	20240521	3100	9.35	20240417	6350	-46.61	20230707	3025	12.07	20231031	6.33	N	075970	1000	184 억		88553	N	N	0	N	00	N
88	20240614	100558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3410	-30	5	-0.87	112605155	33069	44.10	3440	3440	3395	4470	2410	3440	3405.16	0.48	0	-5809	3473	3456	3433	3416	3393	3460	3420	184	1030	1000	2200	5	1	18400000	627	131.15	0.80	12	0.18	26.00	4237.00	6350	20230707	-46.30	3025	20231031	12.73	4150	-17.83	20240521	3100	10.00	20240417	6350	-46.30	20230707	3025	12.73	20231031	6.33	N	075970	1000	184 억		88553	N	N	0	N	00	N
89	20240614	090600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3425	-15	5	-0.44	8714155	2537	3.38	3440	3440	3425	4470	2410	3440	3434.83	0.48	0	-46	3473	3456	3433	3416	3393	3460	3420	184	1030	1000	2200	5	1	18400000	630	131.73	0.81	12	0.01	26.00	4237.00	6350	20230707	-46.06	3025	20231031	13.22	4150	-17.47	20240521	3100	10.48	20240417	6350	-46.06	20230707	3025	13.22	20231031	6.33	N	075970	1000	184 억		88553	N	N	0	N	00	N
90	20240613	160553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3440	30	2	0.88	256735260	74971	47.11	3440	3450	3410	4430	2390	3410	3424.36	0.49	0	-1398	3510	3460	3435	3385	3360	3447	3372	184	1020	1000	2180	5	1	18400000	633	132.31	0.81	12	0.41	26.00	4237.00	6350	20230707	-45.83	3025	20231031	13.72	4150	-17.11	20240521	3100	10.97	20240417	6350	-45.83	20230707	3025	13.72	20231031	6.32	N	075970	1000	184 억		89951	N	N	0	N	00	N
91	20240613	150603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3430	20	2	0.59	205114740	59885	37.63	3440	3450	3415	4430	2390	3410	3425.14	0.49	0	-844	3510	3460	3435	3385	3360	3447	3372	184	1020	1000	2180	5	1	18400000	631	131.92	0.81	12	0.33	26.00	4237.00	6350	20230707	-45.98	3025	20231031	13.39	4150	-17.35	20240521	3100	10.65	20240417	6350	-45.98	20230707	3025	13.39	20231031	6.32	N	075970	1000	184 억		89951	N	N	0	N	00	N
92	20240613	140557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3420	10	2	0.29	137550535	40125	25.21	3440	3450	3415	4430	2390	3410	3428.05	0.49	0	-1960	3510	3460	3435	3385	3360	3447	3372	184	1020	1000	2180	5	1	18400000	629	131.54	0.81	12	0.22	26.00	4237.00	6350	20230707	-46.14	3025	20231031	13.06	4150	-17.59	20240521	3100	10.32	20240417	6350	-46.14	20230707	3025	13.06	20231031	6.32	N	075970	1000	184 억		89951	N	N	0	N	00	N
93	20240613	130557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3440	30	2	0.88	116813970	34064	21.40	3440	3450	3415	4430	2390	3410	3429.25	0.49	0	70	3510	3460	3435	3385	3360	3447	3372	184	1020	1000	2180	5	1	18400000	633	132.31	0.81	12	0.19	26.00	4237.00	6350	20230707	-45.83	3025	20231031	13.72	4150	-17.11	20240521	3100	10.97	20240417	6350	-45.83	20230707	3025	13.72	20231031	6.32	N	075970	1000	184 억		89951	N	N	0	N	00	N
94	20240613	120559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3425	15	2	0.44	104993500	30615	19.24	3440	3450	3415	4430	2390	3410	3429.48	0.49	0	739	3510	3460	3435	3385	3360	3447	3372	184	1020	1000	2180	5	1	18400000	630	131.73	0.81	12	0.17	26.00	4237.00	6350	20230707	-46.06	3025	20231031	13.22	4150	-17.47	20240521	3100	10.48	20240417	6350	-46.06	20230707	3025	13.22	20231031	6.32	N	075970	1000	184 억		89951	N	N	0	N	00	N
95	20240613	110552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3425	15	2	0.44	91541340	26688	16.77	3440	3450	3415	4430	2390	3410	3430.06	0.49	0	698	3510	3460	3435	3385	3360	3447	3372	184	1020	1000	2180	5	1	18400000	630	131.73	0.81	12	0.15	26.00	4237.00	6350	20230707	-46.06	3025	20231031	13.22	4150	-17.47	20240521	3100	10.48	20240417	6350	-46.06	20230707	3025	13.22	20231031	6.32	N	075970	1000	184 억		89951	N	N	0	N	00	N
96	20240613	100553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3445	35	2	1.03	67508590	19693	12.37	3440	3450	3415	4430	2390	3410	3428.05	0.49	0	-2393	3510	3460	3435	3385	3360	3447	3372	184	1020	1000	2180	5	1	18400000	634	132.50	0.81	12	0.11	26.00	4237.00	6350	20230707	-45.75	3025	20231031	13.88	4150	-16.99	20240521	3100	11.13	20240417	6350	-45.75	20230707	3025	13.88	20231031	6.32	N	075970	1000	184 억		89951	N	N	0	N	00	N
97	20240613	090600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3415	5	2	0.15	19849410	5794	3.64	3440	3445	3415	4430	2390	3410	3425.86	0.49	0	-4439	3510	3460	3435	3385	3360	3447	3372	184	1020	1000	2180	5	1	18400000	628	131.35	0.81	12	0.03	26.00	4237.00	6350	20230707	-46.22	3025	20231031	12.89	4150	-17.71	20240521	3100	10.16	20240417	6350	-46.22	20230707	3025	12.89	20231031	6.32	N	075970	1000	184 억		89951	N	N	0	N	00	N
98	20240612	160547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3410	-115	5	-3.26	546787830	158796	69.57	3460	3485	3410	4580	2470	3525	3440.05	0.71	0	-39569	3648	3586	3463	3401	3278	3617	3432	184	1055	1000	2250	5	1	18400000	627	131.15	0.80	12	0.86	26.00	4237.00	6350	20230707	-46.30	3025	20231031	12.73	4150	-17.83	20240521	3100	10.00	20240417	6350	-46.30	20230707	3025	12.73	20231031	6.38	N	075970	1000	184 억		129899	N	N	0	N	00	N
99	20240612	150556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3415	-110	5	-3.12	493819690	143271	62.76	3460	3485	3410	4580	2470	3525	3443.24	0.71	0	-34747	3648	3586	3463	3401	3278	3617	3432	184	1055	1000	2250	5	1	18400000	628	131.35	0.81	12	0.78	26.00	4237.00	6350	20230707	-46.22	3025	20231031	12.89	4150	-17.71	20240521	3100	10.16	20240417	6350	-46.22	20230707	3025	12.89	20231031	6.38	N	075970	1000	184 억		129899	N	N	0	N	00	N
100	20240612	140552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3430	-95	5	-2.70	421315785	122053	53.47	3460	3485	3420	4580	2470	3525	3448.03	0.71	0	-22224	3648	3586	3463	3401	3278	3617	3432	184	1055	1000	2250	5	1	18400000	631	131.92	0.81	12	0.66	26.00	4237.00	6350	20230707	-45.98	3025	20231031	13.39	4150	-17.35	20240521	3100	10.65	20240417	6350	-45.98	20230707	3025	13.39	20231031	6.38	N	075970	1000	184 억		129899	N	N	0	N	00	N
101	20240612	130551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3435	-90	5	-2.55	376145155	108867	47.69	3460	3485	3430	4580	2470	3525	3450.90	0.71	0	-16946	3648	3586	3463	3401	3278	3617	3432	184	1055	1000	2250	5	1	18400000	632	132.12	0.81	12	0.59	26.00	4237.00	6350	20230707	-45.91	3025	20231031	13.55	4150	-17.23	20240521	3100	10.81	20240417	6350	-45.91	20230707	3025	13.55	20231031	6.38	N	075970	1000	184 억		129899	N	N	0	N	00	N
102	20240612	120549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3445	-80	5	-2.27	319274615	92313	40.44	3460	3485	3435	4580	2470	3525	3453.87	0.71	0	-8348	3648	3586	3463	3401	3278	3617	3432	184	1055	1000	2250	5	1	18400000	634	132.50	0.81	12	0.50	26.00	4237.00	6350	20230707	-45.75	3025	20231031	13.88	4150	-16.99	20240521	3100	11.13	20240417	6350	-45.75	20230707	3025	13.88	20231031	6.38	N	075970	1000	184 억		129899	N	N	0	N	00	N
103	20240612	110551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3460	-65	5	-1.84	298738515	86359	37.83	3460	3485	3435	4580	2470	3525	3454.22	0.71	0	-5029	3648	3586	3463	3401	3278	3617	3432	184	1055	1000	2250	5	1	18400000	637	133.08	0.82	12	0.47	26.00	4237.00	6350	20230707	-45.51	3025	20231031	14.38	4150	-16.63	20240521	3100	11.61	20240417	6350	-45.51	20230707	3025	14.38	20231031	6.38	N	075970	1000	184 억		129899	N	N	0	N	00	N
104	20240612	100551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3455	-70	5	-1.99	275717655	79690	34.91	3460	3485	3435	4580	2470	3525	3454.43	0.71	0	-4872	3648	3586	3463	3401	3278	3617	3432	184	1055	1000	2250	5	1	18400000	636	132.88	0.82	12	0.43	26.00	4237.00	6350	20230707	-45.59	3025	20231031	14.21	4150	-16.75	20240521	3100	11.45	20240417	6350	-45.59	20230707	3025	14.21	20231031	6.38	N	075970	1000	184 억		129899	N	N	0	N	00	N
105	20240612	090552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3450	-75	5	-2.13	110230995	31783	13.92	3460	3470	3440	4580	2470	3525	3454.61	0.71	0	-3563	3648	3586	3463	3401	3278	3617	3432	184	1055	1000	2250	5	1	18400000	635	132.69	0.81	12	0.17	26.00	4237.00	6350	20230707	-45.67	3025	20231031	14.05	4150	-16.87	20240521	3100	11.29	20240417	6350	-45.67	20230707	3025	14.05	20231031	6.38	N	075970	1000	184 억		129899	N	N	0	N	00	N
106	20240610	160546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3395	-5	5	-0.15	353399355	105047	147.06	3400	3405	3330	4420	2380	3400	3364.20	0.57	0	11816	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	625	130.58	0.80	12	0.57	26.00	4237.00	6350	20230707	-46.54	3025	20231031	12.23	4150	-18.19	20240521	3100	9.52	20240417	6350	-46.54	20230707	3025	12.23	20231031	6.39	N	075970	1000	184 억		104598	N	N	0	N	00	N
107	20240610	150552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3395	-5	5	-0.15	317739675	94541	132.35	3400	3405	3330	4420	2380	3400	3360.87	0.57	0	9690	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	625	130.58	0.80	12	0.51	26.00	4237.00	6350	20230707	-46.54	3025	20231031	12.23	4150	-18.19	20240521	3100	9.52	20240417	6350	-46.54	20230707	3025	12.23	20231031	6.39	N	075970	1000	184 억		104598	N	N	0	N	00	N
108	20240610	140547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3365	-35	5	-1.03	267139805	79606	111.44	3400	3400	3330	4420	2380	3400	3355.77	0.57	0	443	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	619	129.42	0.79	12	0.43	26.00	4237.00	6350	20230707	-47.01	3025	20231031	11.24	4150	-18.92	20240521	3100	8.55	20240417	6350	-47.01	20230707	3025	11.24	20231031	6.39	N	075970	1000	184 억		104598	N	N	0	N	00	N
109	20240610	130546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3360	-40	5	-1.18	231794760	69138	96.79	3400	3400	3330	4420	2380	3400	3352.64	0.57	0	-859	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	618	129.23	0.79	12	0.38	26.00	4237.00	6350	20230707	-47.09	3025	20231031	11.07	4150	-19.04	20240521	3100	8.39	20240417	6350	-47.09	20230707	3025	11.07	20231031	6.39	N	075970	1000	184 억		104598	N	N	0	N	00	N
110	20240610	120547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-55	5	-1.62	204214910	60900	85.26	3400	3400	3330	4420	2380	3400	3353.28	0.57	0	-1569	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	615	128.65	0.79	12	0.33	26.00	4237.00	6350	20230707	-47.32	3025	20231031	10.58	4150	-19.40	20240521	3100	7.90	20240417	6350	-47.32	20230707	3025	10.58	20231031	6.39	N	075970	1000	184 억		104598	N	N	0	N	00	N
111	20240610	110550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3360	-40	5	-1.18	175451835	52292	73.21	3400	3400	3330	4420	2380	3400	3355.23	0.57	0	-981	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	618	129.23	0.79	12	0.28	26.00	4237.00	6350	20230707	-47.09	3025	20231031	11.07	4150	-19.04	20240521	3100	8.39	20240417	6350	-47.09	20230707	3025	11.07	20231031	6.39	N	075970	1000	184 억		104598	N	N	0	N	00	N
112	20240610	100545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3365	-35	5	-1.03	140518620	41866	58.61	3400	3400	3330	4420	2380	3400	3356.39	0.57	0	-588	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	619	129.42	0.79	12	0.23	26.00	4237.00	6350	20230707	-47.01	3025	20231031	11.24	4150	-18.92	20240521	3100	8.55	20240417	6350	-47.01	20230707	3025	11.24	20231031	6.39	N	075970	1000	184 억		104598	N	N	0	N	00	N
113	20240610	090552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3370	-30	5	-0.88	15852895	4677	6.55	3400	3400	3370	4420	2380	3400	3389.54	0.57	0	-1913	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	620	129.62	0.80	12	0.03	26.00	4237.00	6350	20230707	-46.93	3025	20231031	11.40	4150	-18.80	20240521	3100	8.71	20240417	6350	-46.93	20230707	3025	11.40	20231031	6.39	N	075970	1000	184 억		104598	N	N	0	N	00	N
114	20240607	160605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3400	-10	5	-0.29	241888030	71329	28.87	3425	3455	3370	4430	2390	3410	3391.13	0.62	0	-9436	3566	3487	3421	3342	3276	3455	3310	184	1020	1000	2180	5	1	18400000	626	130.77	0.80	12	0.39	26.00	4237.00	6350	20230707	-46.46	3025	20231031	12.40	4150	-18.07	20240521	3100	9.68	20240417	6350	-46.46	20230707	3025	12.40	20231031	6.39	N	075970	1000	184 억		114026	N	N	0	N	00	N
115	20240607	150610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3380	-30	5	-0.88	234174790	69058	27.95	3425	3455	3370	4430	2390	3410	3390.95	0.62	0	-9546	3566	3487	3421	3342	3276	3455	3310	184	1020	1000	2180	5	1	18400000	622	130.00	0.80	12	0.38	26.00	4237.00	6350	20230707	-46.77	3025	20231031	11.74	4150	-18.55	20240521	3100	9.03	20240417	6350	-46.77	20230707	3025	11.74	20231031	6.39	N	075970	1000	184 억		114026	N	N	0	N	00	N
116	20240607	140606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3385	-25	5	-0.73	186145140	54881	22.21	3425	3455	3370	4430	2390	3410	3391.76	0.62	0	-5558	3566	3487	3421	3342	3276	3455	3310	184	1020	1000	2180	5	1	18400000	623	130.19	0.80	12	0.30	26.00	4237.00	6350	20230707	-46.69	3025	20231031	11.90	4150	-18.43	20240521	3100	9.19	20240417	6350	-46.69	20230707	3025	11.90	20231031	6.39	N	075970	1000	184 억		114026	N	N	0	N	00	N
117	20240607	130601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3395	-15	5	-0.44	171817185	50646	20.50	3425	3455	3370	4430	2390	3410	3392.47	0.62	0	-4312	3566	3487	3421	3342	3276	3455	3310	184	1020	1000	2180	5	1	18400000	625	130.58	0.80	12	0.28	26.00	4237.00	6350	20230707	-46.54	3025	20231031	12.23	4150	-18.19	20240521	3100	9.52	20240417	6350	-46.54	20230707	3025	12.23	20231031	6.39	N	075970	1000	184 억		114026	N	N	0	N	00	N
118	20240607	120606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3375	-35	5	-1.03	157046240	46279	18.73	3425	3455	3370	4430	2390	3410	3393.42	0.62	0	-3818	3566	3487	3421	3342	3276	3455	3310	184	1020	1000	2180	5	1	18400000	621	129.81	0.80	12	0.25	26.00	4237.00	6350	20230707	-46.85	3025	20231031	11.57	4150	-18.67	20240521	3100	8.87	20240417	6350	-46.85	20230707	3025	11.57	20231031	6.39	N	075970	1000	184 억		114026	N	N	0	N	00	N
119	20240607	110600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3380	-30	5	-0.88	147446570	43434	17.58	3425	3455	3370	4430	2390	3410	3394.68	0.62	0	-3586	3566	3487	3421	3342	3276	3455	3310	184	1020	1000	2180	5	1	18400000	622	130.00	0.80	12	0.24	26.00	4237.00	6350	20230707	-46.77	3025	20231031	11.74	4150	-18.55	20240521	3100	9.03	20240417	6350	-46.77	20230707	3025	11.74	20231031	6.39	N	075970	1000	184 억		114026	N	N	0	N	00	N
120	20240607	100605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3415	5	2	0.15	73525080	21580	8.73	3425	3455	3385	4430	2390	3410	3407.08	0.62	0	3153	3566	3487	3421	3342	3276	3455	3310	184	1020	1000	2180	5	1	18400000	628	131.35	0.81	12	0.12	26.00	4237.00	6350	20230707	-46.22	3025	20231031	12.89	4150	-17.71	20240521	3100	10.16	20240417	6350	-46.22	20230707	3025	12.89	20231031	6.39	N	075970	1000	184 억		114026	N	N	0	N	00	N
121	20240607	090604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3415	5	2	0.15	9837590	2873	1.16	3425	3455	3415	4430	2390	3410	3424.77	0.62	0	-60	3566	3487	3421	3342	3276	3455	3310	184	1020	1000	2180	5	1	18400000	628	131.35	0.81	12	0.02	26.00	4237.00	6350	20230707	-46.22	3025	20231031	12.89	4150	-17.71	20240521	3100	10.16	20240417	6350	-46.22	20230707	3025	12.89	20231031	6.39	N	075970	1000	184 억		114026	N	N	0	N	00	N
122	20240605	160604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3410	5	2	0.15	813011700	238361	259.91	3415	3500	3355	4425	2385	3405	3410.84	0.61	0	1963	3511	3457	3431	3377	3351	3445	3365	184	1020	1000	2170	5	1	18400000	627	131.15	0.80	12	1.30	26.00	4237.00	6350	20230707	-46.30	3025	20231031	12.73	4150	-17.83	20240521	3100	10.00	20240417	6350	-46.30	20230707	3025	12.73	20231031	6.27	N	075970	1000	184 억		112020	N	N	0	N	00	N
123	20240605	150559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3405	0	3	0.00	754996125	221314	241.32	3415	3500	3355	4425	2385	3405	3411.43	0.61	0	-3158	3511	3457	3431	3377	3351	3445	3365	184	1020	1000	2170	5	1	18400000	627	130.96	0.80	12	1.20	26.00	4237.00	6350	20230707	-46.38	3025	20231031	12.56	4150	-17.95	20240521	3100	9.84	20240417	6350	-46.38	20230707	3025	12.56	20231031	6.27	N	075970	1000	184 억		112020	N	N	0	N	00	N
124	20240605	140601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3405	0	3	0.00	686803350	201361	219.57	3415	3500	3355	4425	2385	3405	3410.81	0.61	0	-2653	3511	3457	3431	3377	3351	3445	3365	184	1020	1000	2170	5	1	18400000	627	130.96	0.80	12	1.09	26.00	4237.00	6350	20230707	-46.38	3025	20231031	12.56	4150	-17.95	20240521	3100	9.84	20240417	6350	-46.38	20230707	3025	12.56	20231031	6.27	N	075970	1000	184 억		112020	N	N	0	N	00	N
125	20240605	130603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3380	-25	5	-0.73	545502210	159926	174.38	3415	3500	3355	4425	2385	3405	3410.97	0.61	0	-8893	3511	3457	3431	3377	3351	3445	3365	184	1020	1000	2170	5	1	18400000	622	130.00	0.80	12	0.87	26.00	4237.00	6350	20230707	-46.77	3025	20231031	11.74	4150	-18.55	20240521	3100	9.03	20240417	6350	-46.77	20230707	3025	11.74	20231031	6.27	N	075970	1000	184 억		112020	N	N	0	N	00	N
126	20240605	120600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3380	-25	5	-0.73	246974010	73103	79.71	3415	3435	3355	4425	2385	3405	3378.44	0.61	0	-2882	3511	3457	3431	3377	3351	3445	3365	184	1020	1000	2170	5	1	18400000	622	130.00	0.80	12	0.40	26.00	4237.00	6350	20230707	-46.77	3025	20231031	11.74	4150	-18.55	20240521	3100	9.03	20240417	6350	-46.77	20230707	3025	11.74	20231031	6.27	N	075970	1000	184 억		112020	N	N	0	N	00	N
127	20240605	110603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3370	-35	5	-1.03	222413895	65806	71.76	3415	3435	3355	4425	2385	3405	3379.84	0.61	0	-2846	3511	3457	3431	3377	3351	3445	3365	184	1020	1000	2170	5	1	18400000	620	129.62	0.80	12	0.36	26.00	4237.00	6350	20230707	-46.93	3025	20231031	11.40	4150	-18.80	20240521	3100	8.71	20240417	6350	-46.93	20230707	3025	11.40	20231031	6.27	N	075970	1000	184 억		112020	N	N	0	N	00	N
128	20240605	100602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3355	-50	5	-1.47	176729015	52233	56.96	3415	3435	3355	4425	2385	3405	3383.47	0.61	0	-7868	3511	3457	3431	3377	3351	3445	3365	184	1020	1000	2170	5	1	18400000	617	129.04	0.79	12	0.28	26.00	4237.00	6350	20230707	-47.17	3025	20231031	10.91	4150	-19.16	20240521	3100	8.23	20240417	6350	-47.17	20230707	3025	10.91	20231031	6.27	N	075970	1000	184 억		112020	N	N	0	N	00	N
129	20240605	090601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3415	10	2	0.29	19023605	5573	6.08	3415	3425	3410	4425	2385	3405	3413.53	0.61	0	-213	3511	3457	3431	3377	3351	3445	3365	184	1020	1000	2170	5	1	18400000	628	131.35	0.81	12	0.03	26.00	4237.00	6350	20230707	-46.22	3025	20231031	12.89	4150	-17.71	20240521	3100	10.16	20240417	6350	-46.22	20230707	3025	12.89	20231031	6.27	N	075970	1000	184 억		112020	N	N	0	N	00	N
130	20240604	160557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3405	-80	5	-2.30	314392290	91213	42.45	3480	3485	3405	4530	2440	3485	3446.97	0.69	0	-14816	3565	3525	3445	3405	3325	3545	3425	184	1045	1000	2230	5	1	18400000	627	130.96	0.80	12	0.50	26.00	4237.00	6350	20230707	-46.38	3025	20231031	12.56	4150	-17.95	20240521	3100	9.84	20240417	6350	-46.38	20230707	3025	12.56	20231031	6.34	N	075970	1000	184 억		126745	N	N	0	N	00	N
131	20240604	150556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3420	-65	5	-1.87	273873455	79329	36.92	3480	3485	3410	4530	2440	3485	3452.37	0.69	0	-14197	3565	3525	3445	3405	3325	3545	3425	184	1045	1000	2230	5	1	18400000	629	131.54	0.81	12	0.43	26.00	4237.00	6350	20230707	-46.14	3025	20231031	13.06	4150	-17.59	20240521	3100	10.32	20240417	6350	-46.14	20230707	3025	13.06	20231031	6.34	N	075970	1000	184 억		126745	N	N	0	N	00	N
132	20240604	140558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3450	-35	5	-1.00	213899055	61863	28.79	3480	3485	3410	4530	2440	3485	3457.62	0.69	0	-10062	3565	3525	3445	3405	3325	3545	3425	184	1045	1000	2230	5	1	18400000	635	132.69	0.81	12	0.34	26.00	4237.00	6350	20230707	-45.67	3025	20231031	14.05	4150	-16.87	20240521	3100	11.29	20240417	6350	-45.67	20230707	3025	14.05	20231031	6.34	N	075970	1000	184 억		126745	N	N	0	N	00	N
133	20240604	130556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3445	-40	5	-1.15	209040500	60455	28.13	3480	3485	3410	4530	2440	3485	3457.79	0.69	0	-9531	3565	3525	3445	3405	3325	3545	3425	184	1045	1000	2230	5	1	18400000	634	132.50	0.81	12	0.33	26.00	4237.00	6350	20230707	-45.75	3025	20231031	13.88	4150	-16.99	20240521	3100	11.13	20240417	6350	-45.75	20230707	3025	13.88	20231031	6.34	N	075970	1000	184 억		126745	N	N	0	N	00	N
134	20240604	120555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3470	-15	5	-0.43	190437590	55064	25.62	3480	3485	3410	4530	2440	3485	3458.48	0.69	0	-9531	3565	3525	3445	3405	3325	3545	3425	184	1045	1000	2230	5	1	18400000	638	133.46	0.82	12	0.30	26.00	4237.00	6350	20230707	-45.35	3025	20231031	14.71	4150	-16.39	20240521	3100	11.94	20240417	6350	-45.35	20230707	3025	14.71	20231031	6.34	N	075970	1000	184 억		126745	N	N	0	N	00	N
135	20240604	110551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3450	-35	5	-1.00	170065880	49177	22.88	3480	3485	3410	4530	2440	3485	3458.24	0.69	0	-8966	3565	3525	3445	3405	3325	3545	3425	184	1045	1000	2230	5	1	18400000	635	132.69	0.81	12	0.27	26.00	4237.00	6350	20230707	-45.67	3025	20231031	14.05	4150	-16.87	20240521	3100	11.29	20240417	6350	-45.67	20230707	3025	14.05	20231031	6.34	N	075970	1000	184 억		126745	N	N	0	N	00	N
136	20240604	100555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3475	-10	5	-0.29	104526090	30208	14.06	3480	3485	3410	4530	2440	3485	3460.21	0.69	0	-8963	3565	3525	3445	3405	3325	3545	3425	184	1045	1000	2230	5	1	18400000	639	133.65	0.82	12	0.16	26.00	4237.00	6350	20230707	-45.28	3025	20231031	14.88	4150	-16.27	20240521	3100	12.10	20240417	6350	-45.28	20230707	3025	14.88	20231031	6.34	N	075970	1000	184 억		126745	N	N	0	N	00	N
137	20240604	090556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3450	-35	5	-1.00	30990150	8936	4.16	3480	3480	3450	4530	2440	3485	3468.01	0.69	0	-1832	3565	3525	3445	3405	3325	3545	3425	184	1045	1000	2230	5	1	18400000	635	132.69	0.81	12	0.05	26.00	4237.00	6350	20230707	-45.67	3025	20231031	14.05	4150	-16.87	20240521	3100	11.29	20240417	6350	-45.67	20230707	3025	14.05	20231031	6.34	N	075970	1000	184 억		126745	N	N	0	N	00	N
138	20240603	160549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3485	85	2	2.50	724719065	210410	173.18	3380	3485	3365	4420	2380	3400	3443.64	0.43	0	47304	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	641	134.04	0.82	12	1.14	26.00	4237.00	6350	20230707	-45.12	3025	20231031	15.21	4150	-16.02	20240521	3100	12.42	20240417	6350	-45.12	20230707	3025	15.21	20231031	6.43	N	075970	1000	184 억		78741	N	N	0	N	00	N
139	20240603	150551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3465	65	2	1.91	642685280	186797	153.74	3380	3480	3365	4420	2380	3400	3440.55	0.43	0	43413	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	638	133.27	0.82	12	1.02	26.00	4237.00	6350	20230707	-45.43	3025	20231031	14.55	4150	-16.51	20240521	3100	11.77	20240417	6350	-45.43	20230707	3025	14.55	20231031	6.43	N	075970	1000	184 억		78741	N	N	0	N	00	N
140	20240603	140547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3460	60	2	1.76	613229850	178297	146.75	3380	3480	3365	4420	2380	3400	3439.37	0.43	0	42138	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	637	133.08	0.82	12	0.97	26.00	4237.00	6350	20230707	-45.51	3025	20231031	14.38	4150	-16.63	20240521	3100	11.61	20240417	6350	-45.51	20230707	3025	14.38	20231031	6.43	N	075970	1000	184 억		78741	N	N	0	N	00	N
141	20240603	130548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3455	55	2	1.62	413756630	120695	99.34	3380	3470	3365	4420	2380	3400	3428.12	0.43	0	30536	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	636	132.88	0.82	12	0.66	26.00	4237.00	6350	20230707	-45.59	3025	20231031	14.21	4150	-16.75	20240521	3100	11.45	20240417	6350	-45.59	20230707	3025	14.21	20231031	6.43	N	075970	1000	184 억		78741	N	N	0	N	00	N
142	20240603	120549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3450	50	2	1.47	358729175	104701	86.17	3380	3470	3365	4420	2380	3400	3426.22	0.43	0	19947	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	635	132.69	0.81	12	0.57	26.00	4237.00	6350	20230707	-45.67	3025	20231031	14.05	4150	-16.87	20240521	3100	11.29	20240417	6350	-45.67	20230707	3025	14.05	20231031	6.43	N	075970	1000	184 억		78741	N	N	0	N	00	N
143	20240603	110544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3450	50	2	1.47	309777065	90456	74.45	3380	3470	3365	4420	2380	3400	3424.62	0.43	0	20188	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	635	132.69	0.81	12	0.49	26.00	4237.00	6350	20230707	-45.67	3025	20231031	14.05	4150	-16.87	20240521	3100	11.29	20240417	6350	-45.67	20230707	3025	14.05	20231031	6.43	N	075970	1000	184 억		78741	N	N	0	N	00	N
144	20240603	100543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3455	55	2	1.62	152733470	44983	37.02	3380	3455	3365	4420	2380	3400	3395.36	0.43	0	10602	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	636	132.88	0.82	12	0.24	26.00	4237.00	6350	20230707	-45.59	3025	20231031	14.21	4150	-16.75	20240521	3100	11.45	20240417	6350	-45.59	20230707	3025	14.21	20231031	6.43	N	075970	1000	184 억		78741	N	N	0	N	00	N
145	20240603	090543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3375	-25	5	-0.74	59939255	17788	14.64	3380	3395	3365	4420	2380	3400	3369.65	0.43	0	2186	3493	3446	3408	3361	3323	3427	3342	184	1020	1000	2170	5	1	18400000	621	129.81	0.80	12	0.10	26.00	4237.00	6350	20230707	-46.85	3025	20231031	11.57	4150	-18.67	20240521	3100	8.87	20240417	6350	-46.85	20230707	3025	11.57	20231031	6.43	N	075970	1000	184 억		78741	N	N	0	N	00	N