KissMeData/222420/price/prices-20240101.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	20240123	121006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	23	2	1.58	87831028	59772	143.83	1460	1505	1450	1898	1022	1460	1469.43	1.12	0	-677	1525	1492	1474	1441	1423	1483	1432	45	438	100	930	1	1	45460231	674	-741.50	1.70	12	0.13	-2.00	870.00	2660	20230406	-44.25	1435	20231101	3.34	1676	-11.52	20240102	1445	2.63	20240117	2660	-44.25	20230406	1435	3.34	20231101	1.35	N	222420	100	45 억		509251	N	N	0	N	00	N
3	20240123	111002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	19	2	1.30	85788942	58396	140.52	1460	1505	1450	1898	1022	1460	1469.09	1.12	0	-219	1525	1492	1474	1441	1423	1483	1432	45	438	100	930	1	1	45460231	672	-739.50	1.70	12	0.13	-2.00	870.00	2660	20230406	-44.40	1435	20231101	3.07	1676	-11.75	20240102	1445	2.35	20240117	2660	-44.40	20230406	1435	3.07	20231101	1.35	N	222420	100	45 억		509251	N	N	0	N	00	N
4	20240123	101002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	7	2	0.48	70093622	47752	114.91	1460	1505	1450	1898	1022	1460	1467.87	1.12	0	4742	1525	1492	1474	1441	1423	1483	1432	45	438	100	930	1	1	45460231	667	-733.50	1.69	12	0.11	-2.00	870.00	2660	20230406	-44.85	1435	20231101	2.23	1676	-12.47	20240102	1445	1.52	20240117	2660	-44.85	20230406	1435	2.23	20231101	1.35	N	222420	100	45 억		509251	N	N	0	N	00	N
5	20240123	091003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1453	-7	5	-0.48	8311245	5693	13.70	1460	1460	1453	1898	1022	1460	1459.91	1.12	0	-195	1525	1492	1474	1441	1423	1483	1432	45	438	100	930	1	1	45460231	661	-726.50	1.67	12	0.01	-2.00	870.00	2660	20230406	-45.38	1435	20231101	1.25	1676	-13.31	20240102	1445	0.55	20240117	2660	-45.38	20230406	1435	1.25	20231101	1.35	N	222420	100	45 억		509251	N	N	0	N	00	N
6	20240119	160956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	13	2	0.87	67183826	44804	131.81	1499	1516	1486	1937	1043	1490	1499.51	1.14	0	-2704	1525	1507	1482	1464	1439	1516	1473	45	447	100	950	1	1	45460231	683	-751.50	1.73	12	0.10	-2.00	870.00	2660	20230406	-43.50	1435	20231101	4.74	1676	-10.32	20240102	1445	4.01	20240117	2660	-43.50	20230406	1435	4.74	20231101	1.34	N	222420	100	45 억		518403	N	N	0	N	00	N
7	20240119	150959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	10	2	0.67	66219339	44162	129.92	1499	1516	1486	1937	1043	1490	1499.46	1.14	0	-2488	1525	1507	1482	1464	1439	1516	1473	45	447	100	950	1	1	45460231	682	-750.00	1.72	12	0.10	-2.00	870.00	2660	20230406	-43.61	1435	20231101	4.53	1676	-10.50	20240102	1445	3.81	20240117	2660	-43.61	20230406	1435	4.53	20231101	1.34	N	222420	100	45 억		518403	N	N	0	N	00	N
8	20240119	140957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	13	2	0.87	58440870	38968	114.64	1499	1516	1490	1937	1043	1490	1499.71	1.14	0	1603	1525	1507	1482	1464	1439	1516	1473	45	447	100	950	1	1	45460231	683	-751.50	1.73	12	0.09	-2.00	870.00	2660	20230406	-43.50	1435	20231101	4.74	1676	-10.32	20240102	1445	4.01	20240117	2660	-43.50	20230406	1435	4.74	20231101	1.34	N	222420	100	45 억		518403	N	N	0	N	00	N
9	20240119	130957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1499	9	2	0.60	30013746	20036	58.94	1499	1502	1495	1937	1043	1490	1497.99	1.14	0	1255	1525	1507	1482	1464	1439	1516	1473	45	447	100	950	1	1	45460231	681	-749.50	1.72	12	0.04	-2.00	870.00	2660	20230406	-43.65	1435	20231101	4.46	1676	-10.56	20240102	1445	3.74	20240117	2660	-43.65	20230406	1435	4.46	20231101	1.34	N	222420	100	45 억		518403	N	N	0	N	00	N
10	20240119	121002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1499	9	2	0.60	28006626	18697	55.00	1499	1502	1495	1937	1043	1490	1497.92	1.14	0	2030	1525	1507	1482	1464	1439	1516	1473	45	447	100	950	1	1	45460231	681	-749.50	1.72	12	0.04	-2.00	870.00	2660	20230406	-43.65	1435	20231101	4.46	1676	-10.56	20240102	1445	3.74	20240117	2660	-43.65	20230406	1435	4.46	20231101	1.34	N	222420	100	45 억		518403	N	N	0	N	00	N
11	20240119	111000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	10	2	0.67	21906165	14629	43.04	1499	1502	1495	1937	1043	1490	1497.45	1.14	0	1707	1525	1507	1482	1464	1439	1516	1473	45	447	100	950	1	1	45460231	682	-750.00	1.72	12	0.03	-2.00	870.00	2660	20230406	-43.61	1435	20231101	4.53	1676	-10.50	20240102	1445	3.81	20240117	2660	-43.61	20230406	1435	4.53	20231101	1.34	N	222420	100	45 억		518403	N	N	0	N	00	N
12	20240119	101004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1495	5	2	0.34	14397731	9612	28.28	1499	1500	1495	1937	1043	1490	1497.89	1.14	0	519	1525	1507	1482	1464	1439	1516	1473	45	447	100	950	1	1	45460231	680	-747.50	1.72	12	0.02	-2.00	870.00	2660	20230406	-43.80	1435	20231101	4.18	1676	-10.80	20240102	1445	3.46	20240117	2660	-43.80	20230406	1435	4.18	20231101	1.34	N	222420	100	45 억		518403	N	N	0	N	00	N
13	20240119	090958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1499	9	2	0.60	2998	2	0.01	1499	1499	1499	1937	1043	1490	1499.00	1.14	0	0	1525	1507	1482	1464	1439	1516	1473	45	447	100	950	1	1	45460231	681	-749.50	1.72	12	0.00	-2.00	870.00	2660	20230406	-43.65	1435	20231101	4.46	1676	-10.56	20240102	1445	3.74	20240117	2660	-43.65	20230406	1435	4.46	20231101	1.34	N	222420	100	45 억		518403	N	N	0	N	00	N
14	20240118	160955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1490	17	2	1.15	50299238	33991	22.82	1472	1500	1457	1914	1032	1473	1479.78	1.14	0	644	1551	1511	1478	1438	1405	1495	1422	45	441	100	940	1	1	45460231	677	-745.00	1.71	12	0.07	-2.00	870.00	2660	20230406	-43.98	1435	20231101	3.83	1676	-11.10	20240102	1445	3.11	20240117	2660	-43.98	20230406	1435	3.83	20231101	1.29	N	222420	100	45 억		517762	N	N	0	N	00	N
15	20240118	150956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	7	2	0.48	49433709	33409	22.43	1472	1500	1457	1914	1032	1473	1479.65	1.14	0	451	1551	1511	1478	1438	1405	1495	1422	45	441	100	940	1	1	45460231	673	-740.00	1.70	12	0.07	-2.00	870.00	2660	20230406	-44.36	1435	20231101	3.14	1676	-11.69	20240102	1445	2.42	20240117	2660	-44.36	20230406	1435	3.14	20231101	1.29	N	222420	100	45 억		517762	N	N	0	N	00	N
16	20240118	140957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1482	9	2	0.61	40321791	27252	18.29	1472	1500	1457	1914	1032	1473	1479.59	1.14	0	2348	1551	1511	1478	1438	1405	1495	1422	45	441	100	940	1	1	45460231	674	-741.00	1.70	12	0.06	-2.00	870.00	2660	20230406	-44.29	1435	20231101	3.28	1676	-11.58	20240102	1445	2.56	20240117	2660	-44.29	20230406	1435	3.28	20231101	1.29	N	222420	100	45 억		517762	N	N	0	N	00	N
17	20240118	130954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	8	2	0.54	35853799	24236	16.27	1472	1500	1457	1914	1032	1473	1479.36	1.14	0	2894	1551	1511	1478	1438	1405	1495	1422	45	441	100	940	1	1	45460231	673	-740.50	1.70	12	0.05	-2.00	870.00	2660	20230406	-44.32	1435	20231101	3.21	1676	-11.63	20240102	1445	2.49	20240117	2660	-44.32	20230406	1435	3.21	20231101	1.29	N	222420	100	45 억		517762	N	N	0	N	00	N
18	20240118	120958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	7	2	0.48	21517240	14523	9.75	1472	1500	1457	1914	1032	1473	1481.60	1.14	0	550	1551	1511	1478	1438	1405	1495	1422	45	441	100	940	1	1	45460231	673	-740.00	1.70	12	0.03	-2.00	870.00	2660	20230406	-44.36	1435	20231101	3.14	1676	-11.69	20240102	1445	2.42	20240117	2660	-44.36	20230406	1435	3.14	20231101	1.29	N	222420	100	45 억		517762	N	N	0	N	00	N
19	20240118	110958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1485	12	2	0.81	18431631	12443	8.35	1472	1500	1457	1914	1032	1473	1481.29	1.14	0	586	1551	1511	1478	1438	1405	1495	1422	45	441	100	940	1	1	45460231	675	-742.50	1.71	12	0.03	-2.00	870.00	2660	20230406	-44.17	1435	20231101	3.48	1676	-11.40	20240102	1445	2.77	20240117	2660	-44.17	20230406	1435	3.48	20231101	1.29	N	222420	100	45 억		517762	N	N	0	N	00	N
20	20240118	100953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	10	2	0.68	13646398	9216	6.19	1472	1500	1457	1914	1032	1473	1480.73	1.14	0	523	1551	1511	1478	1438	1405	1495	1422	45	441	100	940	1	1	45460231	674	-741.50	1.70	12	0.02	-2.00	870.00	2660	20230406	-44.25	1435	20231101	3.34	1676	-11.52	20240102	1445	2.63	20240117	2660	-44.25	20230406	1435	3.34	20231101	1.29	N	222420	100	45 억		517762	N	N	0	N	00	N
21	20240118	090955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-2	5	-0.14	4361257	2943	1.98	1472	1500	1457	1914	1032	1473	1481.91	1.14	0	-1125	1551	1511	1478	1438	1405	1495	1422	45	441	100	940	1	1	45460231	669	-735.50	1.69	12	0.01	-2.00	870.00	2660	20230406	-44.70	1435	20231101	2.51	1676	-12.23	20240102	1445	1.80	20240117	2660	-44.70	20230406	1435	2.51	20231101	1.29	N	222420	100	45 억		517762	N	N	0	N	00	N
22	20240117	160953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	-47	5	-3.09	213954776	145412	122.83	1503	1518	1445	1976	1064	1520	1471.37	1.17	0	-14767	1580	1550	1530	1500	1480	1540	1490	45	456	100	970	1	1	45460231	670	-736.50	1.69	12	0.32	-2.00	870.00	2660	20230406	-44.62	1435	20231101	2.65	1676	-12.11	20240102	1445	1.94	20240117	2660	-44.62	20230406	1435	2.65	20231101	1.29	N	222420	100	45 억		532537	N	N	0	N	00	N
23	20240117	150956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	-42	5	-2.76	209449641	142353	120.24	1503	1518	1445	1976	1064	1520	1471.34	1.17	0	-12533	1580	1550	1530	1500	1480	1540	1490	45	456	100	970	1	1	45460231	672	-739.00	1.70	12	0.31	-2.00	870.00	2660	20230406	-44.44	1435	20231101	3.00	1676	-11.81	20240102	1445	2.28	20240117	2660	-44.44	20230406	1435	3.00	20231101	1.29	N	222420	100	45 억		532537	N	N	0	N	00	N
24	20240117	140953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	-65	5	-4.28	188645463	128120	108.22	1503	1518	1445	1976	1064	1520	1472.41	1.17	0	-8236	1580	1550	1530	1500	1480	1540	1490	45	456	100	970	1	1	45460231	661	-727.50	1.67	12	0.28	-2.00	870.00	2660	20230406	-45.30	1435	20231101	1.39	1676	-13.19	20240102	1445	0.69	20240117	2660	-45.30	20230406	1435	1.39	20231101	1.29	N	222420	100	45 억		532537	N	N	0	N	00	N
25	20240117	130952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1461	-59	5	-3.88	184569014	125315	105.85	1503	1518	1445	1976	1064	1520	1472.84	1.17	0	-7850	1580	1550	1530	1500	1480	1540	1490	45	456	100	970	1	1	45460231	664	-730.50	1.68	12	0.28	-2.00	870.00	2660	20230406	-45.08	1435	20231101	1.81	1676	-12.83	20240102	1445	1.11	20240117	2660	-45.08	20230406	1435	1.81	20231101	1.29	N	222420	100	45 억		532537	N	N	0	N	00	N
26	20240117	120956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1458	-62	5	-4.08	167236143	113357	95.75	1503	1518	1445	1976	1064	1520	1475.30	1.17	0	-10138	1580	1550	1530	1500	1480	1540	1490	45	456	100	970	1	1	45460231	663	-729.00	1.68	12	0.25	-2.00	870.00	2660	20230406	-45.19	1435	20231101	1.60	1676	-13.01	20240102	1445	0.90	20240117	2660	-45.19	20230406	1435	1.60	20231101	1.29	N	222420	100	45 억		532537	N	N	0	N	00	N
27	20240117	110956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	-55	5	-3.62	138071068	93378	78.88	1503	1518	1465	1976	1064	1520	1478.63	1.17	0	-7381	1580	1550	1530	1500	1480	1540	1490	45	456	100	970	1	1	45460231	666	-732.50	1.68	12	0.21	-2.00	870.00	2660	20230406	-44.92	1435	20231101	2.09	1676	-12.59	20240102	1465	0.00	20240117	2660	-44.92	20230406	1435	2.09	20231101	1.29	N	222420	100	45 억		532537	N	N	0	N	00	N
28	20240117	100952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-50	5	-3.29	103771519	70019	59.14	1503	1518	1470	1976	1064	1520	1482.05	1.17	0	-7919	1580	1550	1530	1500	1480	1540	1490	45	456	100	970	1	1	45460231	668	-735.00	1.69	12	0.15	-2.00	870.00	2660	20230406	-44.74	1435	20231101	2.44	1676	-12.29	20240102	1470	0.00	20240117	2660	-44.74	20230406	1435	2.44	20231101	1.29	N	222420	100	45 억		532537	N	N	0	N	00	N
29	20240117	090955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1487	-33	5	-2.17	21824507	14555	12.29	1503	1518	1474	1976	1064	1520	1499.45	1.17	0	-8563	1580	1550	1530	1500	1480	1540	1490	45	456	100	970	1	1	45460231	676	-743.50	1.71	12	0.03	-2.00	870.00	2660	20230406	-44.10	1435	20231101	3.62	1676	-11.28	20240102	1474	0.88	20240117	2660	-44.10	20230406	1435	3.62	20231101	1.29	N	222420	100	45 억		532537	N	N	0	N	00	N
30	20240116	160951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	-15	5	-0.98	180041793	118309	106.06	1560	1560	1510	1995	1075	1535	1521.79	1.17	0	34	1592	1563	1537	1508	1482	1550	1495	45	460	100	980	1	1	45460231	691	-760.00	1.75	12	0.26	-2.00	870.00	2660	20230406	-42.86	1435	20231101	5.92	1676	-9.31	20240102	1510	0.66	20240116	2660	-42.86	20230406	1435	5.92	20231101	1.30	N	222420	100	45 억		530381	N	N	0	N	00	N
31	20240116	150949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	-20	5	-1.30	176030763	115669	103.70	1560	1560	1510	1995	1075	1535	1521.85	1.17	0	591	1592	1563	1537	1508	1482	1550	1495	45	460	100	980	1	1	45460231	689	-757.50	1.74	12	0.25	-2.00	870.00	2660	20230406	-43.05	1435	20231101	5.57	1676	-9.61	20240102	1510	0.33	20240116	2660	-43.05	20230406	1435	5.57	20231101	1.30	N	222420	100	45 억		530381	N	N	0	N	00	N
32	20240116	140951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1517	-18	5	-1.17	137086129	89909	80.60	1560	1560	1514	1995	1075	1535	1524.72	1.17	0	3164	1592	1563	1537	1508	1482	1550	1495	45	460	100	980	1	1	45460231	690	-758.50	1.74	12	0.20	-2.00	870.00	2660	20230406	-42.97	1435	20231101	5.71	1676	-9.49	20240102	1511	0.40	20240115	2660	-42.97	20230406	1435	5.71	20231101	1.30	N	222420	100	45 억		530381	N	N	0	N	00	N
33	20240116	130953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	-12	5	-0.78	133456171	87516	78.46	1560	1560	1515	1995	1075	1535	1524.93	1.17	0	3183	1592	1563	1537	1508	1482	1550	1495	45	460	100	980	1	1	45460231	692	-761.50	1.75	12	0.19	-2.00	870.00	2660	20230406	-42.74	1435	20231101	6.13	1676	-9.13	20240102	1511	0.79	20240115	2660	-42.74	20230406	1435	6.13	20231101	1.30	N	222420	100	45 억		530381	N	N	0	N	00	N
34	20240116	120950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1522	-13	5	-0.85	88155897	57663	51.69	1560	1560	1515	1995	1075	1535	1528.81	1.17	0	-9003	1592	1563	1537	1508	1482	1550	1495	45	460	100	980	1	1	45460231	692	-761.00	1.75	12	0.13	-2.00	870.00	2660	20230406	-42.78	1435	20231101	6.06	1676	-9.19	20240102	1511	0.73	20240115	2660	-42.78	20230406	1435	6.06	20231101	1.30	N	222420	100	45 억		530381	N	N	0	N	00	N
35	20240116	110949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1535	0	3	0.00	79760668	52143	46.75	1560	1560	1515	1995	1075	1535	1529.65	1.17	0	-9997	1592	1563	1537	1508	1482	1550	1495	45	460	100	980	1	1	45460231	698	-767.50	1.76	12	0.11	-2.00	870.00	2660	20230406	-42.29	1435	20231101	6.97	1676	-8.41	20240102	1511	1.59	20240115	2660	-42.29	20230406	1435	6.97	20231101	1.30	N	222420	100	45 억		530381	N	N	0	N	00	N
36	20240116	100949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	-15	5	-0.98	40316388	26191	23.48	1560	1560	1520	1995	1075	1535	1539.32	1.17	0	-11614	1592	1563	1537	1508	1482	1550	1495	45	460	100	980	1	1	45460231	691	-760.00	1.75	12	0.06	-2.00	870.00	2660	20230406	-42.86	1435	20231101	5.92	1676	-9.31	20240102	1511	0.60	20240115	2660	-42.86	20230406	1435	5.92	20231101	1.30	N	222420	100	45 억		530381	N	N	0	N	00	N
37	20240116	090948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1548	13	2	0.85	16090411	10354	9.28	1560	1560	1535	1995	1075	1535	1554.03	1.17	0	-8716	1592	1563	1537	1508	1482	1550	1495	45	460	100	980	1	1	45460231	704	-774.00	1.78	12	0.02	-2.00	870.00	2660	20230406	-41.80	1435	20231101	7.87	1676	-7.64	20240102	1511	2.45	20240115	2660	-41.80	20230406	1435	7.87	20231101	1.30	N	222420	100	45 억		530381	N	N	0	N	00	N
38	20240115	160948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1535	-35	5	-2.23	167815564	109206	210.77	1566	1566	1511	2040	1099	1570	1536.69	1.20	0	-17125	1600	1584	1569	1553	1538	1577	1546	45	470	100	1000	1	1	45460231	698	-767.50	1.76	12	0.24	-2.00	870.00	2660	20230406	-42.29	1435	20231101	6.97	1676	-8.41	20240102	1511	1.59	20240115	2660	-42.29	20230406	1435	6.97	20231101	1.33	N	222420	100	45 억		547511	N	N	0	N	00	N
39	20240115	150948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	-50	5	-3.18	162520291	105735	204.07	1566	1566	1511	2040	1099	1570	1537.05	1.20	0	-16899	1600	1584	1569	1553	1538	1577	1546	45	470	100	1000	1	1	45460231	691	-760.00	1.75	12	0.23	-2.00	870.00	2660	20230406	-42.86	1435	20231101	5.92	1676	-9.31	20240102	1511	0.60	20240115	2660	-42.86	20230406	1435	5.92	20231101	1.33	N	222420	100	45 억		547511	N	N	0	N	00	N
40	20240115	140948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1529	-41	5	-2.61	122777975	79675	153.78	1566	1566	1511	2040	1099	1570	1540.98	1.20	0	-16883	1600	1584	1569	1553	1538	1577	1546	45	470	100	1000	1	1	45460231	695	-764.50	1.76	12	0.18	-2.00	870.00	2660	20230406	-42.52	1435	20231101	6.55	1676	-8.77	20240102	1511	1.19	20240115	2660	-42.52	20230406	1435	6.55	20231101	1.33	N	222420	100	45 억		547511	N	N	0	N	00	N
41	20240115	130946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1534	-36	5	-2.29	114709331	74404	143.60	1566	1566	1511	2040	1099	1570	1541.71	1.20	0	-17363	1600	1584	1569	1553	1538	1577	1546	45	470	100	1000	1	1	45460231	697	-767.00	1.76	12	0.16	-2.00	870.00	2660	20230406	-42.33	1435	20231101	6.90	1676	-8.47	20240102	1511	1.52	20240115	2660	-42.33	20230406	1435	6.90	20231101	1.33	N	222420	100	45 억		547511	N	N	0	N	00	N
42	20240115	120947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1535	-35	5	-2.23	112119741	72718	140.35	1566	1566	1511	2040	1099	1570	1541.84	1.20	0	-17456	1600	1584	1569	1553	1538	1577	1546	45	470	100	1000	1	1	45460231	698	-767.50	1.76	12	0.16	-2.00	870.00	2660	20230406	-42.29	1435	20231101	6.97	1676	-8.41	20240102	1511	1.59	20240115	2660	-42.29	20230406	1435	6.97	20231101	1.33	N	222420	100	45 억		547511	N	N	0	N	00	N
43	20240115	110946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1521	-49	5	-3.12	107604762	69789	134.70	1566	1566	1511	2040	1099	1570	1541.86	1.20	0	-16423	1600	1584	1569	1553	1538	1577	1546	45	470	100	1000	1	1	45460231	691	-760.50	1.75	12	0.15	-2.00	870.00	2660	20230406	-42.82	1435	20231101	5.99	1676	-9.25	20240102	1511	0.66	20240115	2660	-42.82	20230406	1435	5.99	20231101	1.33	N	222420	100	45 억		547511	N	N	0	N	00	N
44	20240115	100944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1559	-11	5	-0.70	25886965	16585	32.01	1566	1566	1558	2040	1099	1570	1560.87	1.20	0	-7712	1600	1584	1569	1553	1538	1577	1546	45	470	100	1000	1	1	45460231	709	-779.50	1.79	12	0.04	-2.00	870.00	2660	20230406	-41.39	1435	20231101	8.64	1676	-6.98	20240102	1554	0.32	20240112	2660	-41.39	20230406	1435	8.64	20231101	1.33	N	222420	100	45 억		547511	N	N	0	N	00	N
45	20240115	090946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1562	-8	5	-0.51	5838240	3734	7.21	1566	1566	1562	2040	1099	1570	1563.54	1.20	0	-2630	1600	1584	1569	1553	1538	1577	1546	45	470	100	1000	1	1	45460231	710	-781.00	1.80	12	0.01	-2.00	870.00	2660	20230406	-41.28	1435	20231101	8.85	1676	-6.80	20240102	1554	0.51	20240112	2660	-41.28	20230406	1435	8.85	20231101	1.33	N	222420	100	45 억		547511	N	N	0	N	00	N
46	20240112	160957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-15	5	-0.95	81191359	51812	83.23	1584	1585	1554	2060	1110	1585	1566.99	1.25	0	-20112	1604	1594	1578	1568	1552	1599	1573	45	475	100	1010	1	1	45460231	714	-785.00	1.80	12	0.11	-2.00	870.00	2660	20230406	-40.98	1435	20231101	9.41	1676	-6.32	20240102	1554	1.03	20240112	2660	-40.98	20230406	1435	9.41	20231101	1.35	N	222420	100	45 억		567627	N	N	0	N	00	N
47	20240112	150945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1560	-25	5	-1.58	77813099	49660	79.78	1584	1585	1554	2060	1110	1585	1566.92	1.25	0	-19908	1604	1594	1578	1568	1552	1599	1573	45	475	100	1010	1	1	45460231	709	-780.00	1.79	12	0.11	-2.00	870.00	2660	20230406	-41.35	1435	20231101	8.71	1676	-6.92	20240102	1554	0.39	20240112	2660	-41.35	20230406	1435	8.71	20231101	1.35	N	222420	100	45 억		567627	N	N	0	N	00	N
48	20240112	140943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1567	-18	5	-1.14	71654507	45724	73.45	1584	1585	1554	2060	1110	1585	1567.11	1.25	0	-18053	1604	1594	1578	1568	1552	1599	1573	45	475	100	1010	1	1	45460231	712	-783.50	1.80	12	0.10	-2.00	870.00	2660	20230406	-41.09	1435	20231101	9.20	1676	-6.50	20240102	1554	0.84	20240112	2660	-41.09	20230406	1435	9.20	20231101	1.35	N	222420	100	45 억		567627	N	N	0	N	00	N
49	20240112	130940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1563	-22	5	-1.39	67656275	43167	69.35	1584	1585	1554	2060	1110	1585	1567.31	1.25	0	-16794	1604	1594	1578	1568	1552	1599	1573	45	475	100	1010	1	1	45460231	711	-781.50	1.80	12	0.09	-2.00	870.00	2660	20230406	-41.24	1435	20231101	8.92	1676	-6.74	20240102	1554	0.58	20240112	2660	-41.24	20230406	1435	8.92	20231101	1.35	N	222420	100	45 억		567627	N	N	0	N	00	N
50	20240112	120944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1559	-26	5	-1.64	62971715	40163	64.52	1584	1585	1554	2060	1110	1585	1567.90	1.25	0	-14817	1604	1594	1578	1568	1552	1599	1573	45	475	100	1010	1	1	45460231	709	-779.50	1.79	12	0.09	-2.00	870.00	2660	20230406	-41.39	1435	20231101	8.64	1676	-6.98	20240102	1554	0.32	20240112	2660	-41.39	20230406	1435	8.64	20231101	1.35	N	222420	100	45 억		567627	N	N	0	N	00	N
51	20240112	110939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1567	-18	5	-1.14	60396370	38513	61.87	1584	1585	1554	2060	1110	1585	1568.21	1.25	0	-14502	1604	1594	1578	1568	1552	1599	1573	45	475	100	1010	1	1	45460231	712	-783.50	1.80	12	0.08	-2.00	870.00	2660	20230406	-41.09	1435	20231101	9.20	1676	-6.50	20240102	1554	0.84	20240112	2660	-41.09	20230406	1435	9.20	20231101	1.35	N	222420	100	45 억		567627	N	N	0	N	00	N
52	20240112	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	-28	5	-1.77	49593965	31576	50.73	1584	1585	1557	2060	1110	1585	1570.62	1.25	0	-12755	1604	1594	1578	1568	1552	1599	1573	45	475	100	1010	1	1	45460231	708	-778.50	1.79	12	0.07	-2.00	870.00	2660	20230406	-41.47	1435	20231101	8.50	1676	-7.10	20240102	1557	0.00	20240112	2660	-41.47	20230406	1435	8.50	20231101	1.35	N	222420	100	45 억		567627	N	N	0	N	00	N
53	20240112	090942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	-6	5	-0.38	3103445	1961	3.15	1584	1584	1579	2060	1110	1585	1582.58	1.25	0	383	1604	1594	1578	1568	1552	1599	1573	45	475	100	1010	1	1	45460231	718	-789.50	1.81	12	0.00	-2.00	870.00	2660	20230406	-40.64	1435	20231101	10.03	1676	-5.79	20240102	1559	1.28	20240103	2660	-40.64	20230406	1435	10.03	20231101	1.35	N	222420	100	45 억		567627	N	N	0	N	00	N
54	20240111	160935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	10	2	0.63	97957610	62249	26.40	1576	1588	1562	2045	1103	1575	1573.64	1.26	0	-6940	1665	1620	1595	1550	1525	1607	1537	45	470	100	1000	1	1	45460231	721	-792.50	1.82	12	0.14	-2.00	870.00	2660	20230406	-40.41	1435	20231101	10.45	1676	-5.43	20240102	1559	1.67	20240103	2660	-40.41	20230406	1435	10.45	20231101	1.35	N	222420	100	45 억		574567	N	N	0	N	00	N
55	20240111	150941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	10	2	0.63	94410500	60011	25.45	1576	1588	1562	2045	1103	1575	1573.22	1.26	0	-6720	1665	1620	1595	1550	1525	1607	1537	45	470	100	1000	1	1	45460231	721	-792.50	1.82	12	0.13	-2.00	870.00	2660	20230406	-40.41	1435	20231101	10.45	1676	-5.43	20240102	1559	1.67	20240103	2660	-40.41	20230406	1435	10.45	20231101	1.35	N	222420	100	45 억		574567	N	N	0	N	00	N
56	20240111	140939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	4	2	0.25	87489211	55622	23.59	1576	1588	1562	2045	1103	1575	1572.92	1.26	0	-6075	1665	1620	1595	1550	1525	1607	1537	45	470	100	1000	1	1	45460231	718	-789.50	1.81	12	0.12	-2.00	870.00	2660	20230406	-40.64	1435	20231101	10.03	1676	-5.79	20240102	1559	1.28	20240103	2660	-40.64	20230406	1435	10.03	20231101	1.35	N	222420	100	45 억		574567	N	N	0	N	00	N
57	20240111	130936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1577	2	2	0.13	46459262	29474	12.50	1576	1588	1572	2045	1103	1575	1576.28	1.26	0	8	1665	1620	1595	1550	1525	1607	1537	45	470	100	1000	1	1	45460231	717	-788.50	1.81	12	0.06	-2.00	870.00	2660	20230406	-40.71	1435	20231101	9.90	1676	-5.91	20240102	1559	1.15	20240103	2660	-40.71	20230406	1435	9.90	20231101	1.35	N	222420	100	45 억		574567	N	N	0	N	00	N
58	20240111	120937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	0	3	0.00	42668016	27067	11.48	1576	1588	1572	2045	1103	1575	1576.39	1.26	0	598	1665	1620	1595	1550	1525	1607	1537	45	470	100	1000	1	1	45460231	716	-787.50	1.81	12	0.06	-2.00	870.00	2660	20230406	-40.79	1435	20231101	9.76	1676	-6.03	20240102	1559	1.03	20240103	2660	-40.79	20230406	1435	9.76	20231101	1.35	N	222420	100	45 억		574567	N	N	0	N	00	N
59	20240111	110938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	0	3	0.00	39545806	25084	10.64	1576	1588	1572	2045	1103	1575	1576.54	1.26	0	318	1665	1620	1595	1550	1525	1607	1537	45	470	100	1000	1	1	45460231	716	-787.50	1.81	12	0.06	-2.00	870.00	2660	20230406	-40.79	1435	20231101	9.76	1676	-6.03	20240102	1559	1.03	20240103	2660	-40.79	20230406	1435	9.76	20231101	1.35	N	222420	100	45 억		574567	N	N	0	N	00	N
60	20240111	100937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	6	2	0.38	19216911	12181	5.17	1576	1588	1572	2045	1103	1575	1577.61	1.26	0	1049	1665	1620	1595	1550	1525	1607	1537	45	470	100	1000	1	1	45460231	719	-790.50	1.82	12	0.03	-2.00	870.00	2660	20230406	-40.56	1435	20231101	10.17	1676	-5.67	20240102	1559	1.41	20240103	2660	-40.56	20230406	1435	10.17	20231101	1.35	N	222420	100	45 억		574567	N	N	0	N	00	N
61	20240111	090937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	0	3	0.00	2116616	1344	0.57	1576	1576	1574	2045	1103	1575	1574.86	1.26	0	278	1665	1620	1595	1550	1525	1607	1537	45	470	100	1000	1	1	45460231	716	-787.50	1.81	12	0.00	-2.00	870.00	2660	20230406	-40.79	1435	20231101	9.76	1676	-6.03	20240102	1559	1.03	20240103	2660	-40.79	20230406	1435	9.76	20231101	1.35	N	222420	100	45 억		574567	N	N	0	N	00	N
62	20240110	160934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	-15	5	-0.94	379692038	235802	219.83	1578	1640	1570	2065	1113	1590	1610.22	1.20	0	27791	1629	1609	1589	1569	1549	1619	1579	45	475	100	1010	1	1	45460231	716	-787.50	1.81	12	0.52	-2.00	870.00	2660	20230406	-40.79	1435	20231101	9.76	1676	-6.03	20240102	1559	1.03	20240103	2660	-40.79	20230406	1435	9.76	20231101	1.38	N	222420	100	45 억		546776	N	N	0	N	00	N
63	20240110	150936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1587	-3	5	-0.19	374256054	232356	216.62	1578	1640	1570	2065	1113	1590	1610.70	1.20	0	28279	1629	1609	1589	1569	1549	1619	1579	45	475	100	1010	1	1	45460231	721	-793.50	1.82	12	0.51	-2.00	870.00	2660	20230406	-40.34	1435	20231101	10.59	1676	-5.31	20240102	1559	1.80	20240103	2660	-40.34	20230406	1435	10.59	20231101	1.38	N	222420	100	45 억		546776	N	N	0	N	00	N
64	20240110	140938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1595	5	2	0.31	369615754	229433	213.89	1578	1640	1570	2065	1113	1590	1611.00	1.20	0	28980	1629	1609	1589	1569	1549	1619	1579	45	475	100	1010	1	1	45460231	725	-797.50	1.83	12	0.50	-2.00	870.00	2660	20230406	-40.04	1435	20231101	11.15	1676	-4.83	20240102	1559	2.31	20240103	2660	-40.04	20230406	1435	11.15	20231101	1.38	N	222420	100	45 억		546776	N	N	0	N	00	N
65	20240110	130934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1573	-17	5	-1.07	329181524	203774	189.97	1578	1640	1570	2065	1113	1590	1615.42	1.20	0	29058	1629	1609	1589	1569	1549	1619	1579	45	475	100	1010	1	1	45460231	715	-786.50	1.81	12	0.45	-2.00	870.00	2660	20230406	-40.86	1435	20231101	9.62	1676	-6.15	20240102	1559	0.90	20240103	2660	-40.86	20230406	1435	9.62	20231101	1.38	N	222420	100	45 억		546776	N	N	0	N	00	N
66	20240110	120936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1609	19	2	1.19	274618975	169281	157.82	1578	1640	1578	2065	1113	1590	1622.27	1.20	0	21393	1629	1609	1589	1569	1549	1619	1579	45	475	100	1010	1	1	45460231	731	-804.50	1.85	12	0.37	-2.00	870.00	2660	20230406	-39.51	1435	20231101	12.13	1676	-4.00	20240102	1559	3.21	20240103	2660	-39.51	20230406	1435	12.13	20231101	1.38	N	222420	100	45 억		546776	N	N	0	N	00	N
67	20240110	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1613	23	2	1.45	249371595	153538	143.14	1578	1640	1578	2065	1113	1590	1624.17	1.20	0	24607	1629	1609	1589	1569	1549	1619	1579	45	475	100	1010	1	1	45460231	733	-806.50	1.85	12	0.34	-2.00	870.00	2660	20230406	-39.36	1435	20231101	12.40	1676	-3.76	20240102	1559	3.46	20240103	2660	-39.36	20230406	1435	12.40	20231101	1.38	N	222420	100	45 억		546776	N	N	0	N	00	N
68	20240110	100933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1614	24	2	1.51	231537492	142455	132.81	1578	1640	1578	2065	1113	1590	1625.34	1.20	0	25436	1629	1609	1589	1569	1549	1619	1579	45	475	100	1010	1	1	45460231	734	-807.00	1.86	12	0.31	-2.00	870.00	2660	20230406	-39.32	1435	20231101	12.47	1676	-3.70	20240102	1559	3.53	20240103	2660	-39.32	20230406	1435	12.47	20231101	1.38	N	222420	100	45 억		546776	N	N	0	N	00	N
69	20240110	090934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	44	2	2.77	92791814	57311	53.43	1578	1638	1578	2065	1113	1590	1619.09	1.20	0	12288	1629	1609	1589	1569	1549	1619	1579	45	475	100	1010	1	1	45460231	743	-817.00	1.88	12	0.13	-2.00	870.00	2660	20230406	-38.57	1435	20231101	13.87	1676	-2.51	20240102	1559	4.81	20240103	2660	-38.57	20230406	1435	13.87	20231101	1.38	N	222420	100	45 억		546776	N	N	0	N	00	N
70	20240109	160931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	5	2	0.32	169334627	107107	176.61	1586	1609	1569	2060	1110	1585	1580.98	1.17	0	13350	1617	1600	1586	1569	1555	1594	1563	45	475	100	1010	1	1	45460231	723	-795.00	1.83	12	0.24	-2.00	870.00	2660	20230406	-40.23	1435	20231101	10.80	1676	-5.13	20240102	1559	1.99	20240103	2660	-40.23	20230406	1435	10.80	20231101	1.37	N	222420	100	45 억		533424	N	N	0	N	00	N
71	20240109	150933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1594	9	2	0.57	165303854	104572	172.43	1586	1609	1569	2060	1110	1585	1580.77	1.17	0	15584	1617	1600	1586	1569	1555	1594	1563	45	475	100	1010	1	1	45460231	725	-797.00	1.83	12	0.23	-2.00	870.00	2660	20230406	-40.08	1435	20231101	11.08	1676	-4.89	20240102	1559	2.25	20240103	2660	-40.08	20230406	1435	11.08	20231101	1.37	N	222420	100	45 억		533424	N	N	0	N	00	N
72	20240109	140932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1592	7	2	0.44	92251663	58260	96.06	1586	1609	1570	2060	1110	1585	1583.45	1.17	0	-990	1617	1600	1586	1569	1555	1594	1563	45	475	100	1010	1	1	45460231	724	-796.00	1.83	12	0.13	-2.00	870.00	2660	20230406	-40.15	1435	20231101	10.94	1676	-5.01	20240102	1559	2.12	20240103	2660	-40.15	20230406	1435	10.94	20231101	1.37	N	222420	100	45 억		533424	N	N	0	N	00	N
73	20240109	130932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	-4	5	-0.25	81044563	51225	84.46	1586	1609	1570	2060	1110	1585	1582.13	1.17	0	-976	1617	1600	1586	1569	1555	1594	1563	45	475	100	1010	1	1	45460231	719	-790.50	1.82	12	0.11	-2.00	870.00	2660	20230406	-40.56	1435	20231101	10.17	1676	-5.67	20240102	1559	1.41	20240103	2660	-40.56	20230406	1435	10.17	20231101	1.37	N	222420	100	45 억		533424	N	N	0	N	00	N
74	20240109	120940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1596	11	2	0.69	79369854	50163	82.71	1586	1609	1570	2060	1110	1585	1582.24	1.17	0	-965	1617	1600	1586	1569	1555	1594	1563	45	475	100	1010	1	1	45460231	726	-798.00	1.83	12	0.11	-2.00	870.00	2660	20230406	-40.00	1435	20231101	11.22	1676	-4.77	20240102	1559	2.37	20240103	2660	-40.00	20230406	1435	11.22	20231101	1.37	N	222420	100	45 억		533424	N	N	0	N	00	N
75	20240109	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-5	5	-0.32	46923031	29687	48.95	1586	1598	1570	2060	1110	1585	1580.59	1.17	0	-59	1617	1600	1586	1569	1555	1594	1563	45	475	100	1010	1	1	45460231	718	-790.00	1.82	12	0.07	-2.00	870.00	2660	20230406	-40.60	1435	20231101	10.10	1676	-5.73	20240102	1559	1.35	20240103	2660	-40.60	20230406	1435	10.10	20231101	1.37	N	222420	100	45 억		533424	N	N	0	N	00	N
76	20240109	100933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1576	-9	5	-0.57	22853410	14466	23.85	1586	1588	1570	2060	1110	1585	1579.80	1.17	0	-196	1617	1600	1586	1569	1555	1594	1563	45	475	100	1010	1	1	45460231	716	-788.00	1.81	12	0.03	-2.00	870.00	2660	20230406	-40.75	1435	20231101	9.83	1676	-5.97	20240102	1559	1.09	20240103	2660	-40.75	20230406	1435	9.83	20231101	1.37	N	222420	100	45 억		533424	N	N	0	N	00	N
77	20240109	090933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-15	5	-0.95	11992600	7589	12.51	1586	1586	1570	2060	1110	1585	1580.26	1.17	0	-2270	1617	1600	1586	1569	1555	1594	1563	45	475	100	1010	1	1	45460231	714	-785.00	1.80	12	0.02	-2.00	870.00	2660	20230406	-40.98	1435	20231101	9.41	1676	-6.32	20240102	1559	0.71	20240103	2660	-40.98	20230406	1435	9.41	20231101	1.37	N	222420	100	45 억		533424	N	N	0	N	00	N
78	20240108	160931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	-3	5	-0.19	96124375	60646	147.58	1588	1603	1572	2060	1112	1588	1585.01	1.20	0	-9974	1615	1601	1590	1576	1565	1596	1571	45	472	100	1010	1	1	45460231	721	-792.50	1.82	12	0.13	-2.00	870.00	2660	20230406	-40.41	1435	20231101	10.45	1676	-5.43	20240102	1559	1.67	20240103	2660	-40.41	20230406	1435	10.45	20231101	1.39	N	222420	100	45 억		543398	N	N	0	N	00	N
79	20240108	150932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-8	5	-0.50	88144294	55611	135.32	1588	1603	1572	2060	1112	1588	1585.02	1.20	0	-9810	1615	1601	1590	1576	1565	1596	1571	45	472	100	1010	1	1	45460231	718	-790.00	1.82	12	0.12	-2.00	870.00	2660	20230406	-40.60	1435	20231101	10.10	1676	-5.73	20240102	1559	1.35	20240103	2660	-40.60	20230406	1435	10.10	20231101	1.39	N	222420	100	45 억		543398	N	N	0	N	00	N
80	20240108	140931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-8	5	-0.50	81085504	51143	124.45	1588	1603	1572	2060	1112	1588	1585.47	1.20	0	-8662	1615	1601	1590	1576	1565	1596	1571	45	472	100	1010	1	1	45460231	718	-790.00	1.82	12	0.11	-2.00	870.00	2660	20230406	-40.60	1435	20231101	10.10	1676	-5.73	20240102	1559	1.35	20240103	2660	-40.60	20230406	1435	10.10	20231101	1.39	N	222420	100	45 억		543398	N	N	0	N	00	N
81	20240108	130931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1584	-4	5	-0.25	77917817	49139	119.57	1588	1603	1572	2060	1112	1588	1585.66	1.20	0	-7787	1615	1601	1590	1576	1565	1596	1571	45	472	100	1010	1	1	45460231	720	-792.00	1.82	12	0.11	-2.00	870.00	2660	20230406	-40.45	1435	20231101	10.38	1676	-5.49	20240102	1559	1.60	20240103	2660	-40.45	20230406	1435	10.38	20231101	1.39	N	222420	100	45 억		543398	N	N	0	N	00	N
82	20240108	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1591	3	2	0.19	64988113	40967	99.69	1588	1603	1572	2060	1112	1588	1586.35	1.20	0	-7404	1615	1601	1590	1576	1565	1596	1571	45	472	100	1010	1	1	45460231	723	-795.50	1.83	12	0.09	-2.00	870.00	2660	20230406	-40.19	1435	20231101	10.87	1676	-5.07	20240102	1559	2.05	20240103	2660	-40.19	20230406	1435	10.87	20231101	1.39	N	222420	100	45 억		543398	N	N	0	N	00	N
83	20240108	110933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	0	3	0.00	34123373	21517	52.36	1588	1603	1572	2060	1112	1588	1585.88	1.20	0	-3653	1615	1601	1590	1576	1565	1596	1571	45	472	100	1010	1	1	45460231	722	-794.00	1.83	12	0.05	-2.00	870.00	2660	20230406	-40.30	1435	20231101	10.66	1676	-5.25	20240102	1559	1.86	20240103	2660	-40.30	20230406	1435	10.66	20231101	1.39	N	222420	100	45 억		543398	N	N	0	N	00	N
84	20240108	100933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1591	3	2	0.19	32347791	20396	49.63	1588	1603	1572	2060	1112	1588	1585.99	1.20	0	-3823	1615	1601	1590	1576	1565	1596	1571	45	472	100	1010	1	1	45460231	723	-795.50	1.83	12	0.04	-2.00	870.00	2660	20230406	-40.19	1435	20231101	10.87	1676	-5.07	20240102	1559	2.05	20240103	2660	-40.19	20230406	1435	10.87	20231101	1.39	N	222420	100	45 억		543398	N	N	0	N	00	N
85	20240108	090931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1578	-10	5	-0.63	4162077	2630	6.40	1588	1588	1578	2060	1112	1588	1582.54	1.20	0	-2395	1615	1601	1590	1576	1565	1596	1571	45	472	100	1010	1	1	45460231	717	-789.00	1.81	12	0.01	-2.00	870.00	2660	20230406	-40.68	1435	20231101	9.97	1676	-5.85	20240102	1559	1.22	20240103	2660	-40.68	20230406	1435	9.97	20231101	1.39	N	222420	100	45 억		543398	N	N	0	N	00	N
86	20240105	160930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	5	2	0.32	63190729	39890	32.44	1602	1604	1579	2055	1109	1583	1584.12	1.20	0	-2904	1657	1620	1593	1556	1529	1606	1542	45	472	100	1010	1	1	45460231	722	-794.00	1.83	12	0.09	-2.00	870.00	2660	20230406	-40.30	1435	20231101	10.66	1676	-5.25	20240102	1559	1.86	20240103	2660	-40.30	20230406	1435	10.66	20231101	1.37	N	222420	100	45 억		546302	N	N	0	N	00	N
87	20240105	150932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	-2	5	-0.13	61100293	38570	31.36	1602	1604	1579	2055	1109	1583	1584.14	1.20	0	-2760	1657	1620	1593	1556	1529	1606	1542	45	472	100	1010	1	1	45460231	719	-790.50	1.82	12	0.08	-2.00	870.00	2660	20230406	-40.56	1435	20231101	10.17	1676	-5.67	20240102	1559	1.41	20240103	2660	-40.56	20230406	1435	10.17	20231101	1.37	N	222420	100	45 억		546302	N	N	0	N	00	N
88	20240105	140928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-3	5	-0.19	52565447	33168	26.97	1602	1604	1579	2055	1109	1583	1584.82	1.20	0	51	1657	1620	1593	1556	1529	1606	1542	45	472	100	1010	1	1	45460231	718	-790.00	1.82	12	0.07	-2.00	870.00	2660	20230406	-40.60	1435	20231101	10.10	1676	-5.73	20240102	1559	1.35	20240103	2660	-40.60	20230406	1435	10.10	20231101	1.37	N	222420	100	45 억		546302	N	N	0	N	00	N
89	20240105	130930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1584	1	2	0.06	44621430	28146	22.89	1602	1604	1579	2055	1109	1583	1585.36	1.20	0	51	1657	1620	1593	1556	1529	1606	1542	45	472	100	1010	1	1	45460231	720	-792.00	1.82	12	0.06	-2.00	870.00	2660	20230406	-40.45	1435	20231101	10.38	1676	-5.49	20240102	1559	1.60	20240103	2660	-40.45	20230406	1435	10.38	20231101	1.37	N	222420	100	45 억		546302	N	N	0	N	00	N
90	20240105	120930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	-2	5	-0.13	41615751	26246	21.34	1602	1604	1579	2055	1109	1583	1585.60	1.20	0	-1170	1657	1620	1593	1556	1529	1606	1542	45	472	100	1010	1	1	45460231	719	-790.50	1.82	12	0.06	-2.00	870.00	2660	20230406	-40.56	1435	20231101	10.17	1676	-5.67	20240102	1559	1.41	20240103	2660	-40.56	20230406	1435	10.17	20231101	1.37	N	222420	100	45 억		546302	N	N	0	N	00	N
91	20240105	110928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1583	0	3	0.00	27356988	17248	14.03	1602	1604	1579	2055	1109	1583	1586.10	1.20	0	-2043	1657	1620	1593	1556	1529	1606	1542	45	472	100	1010	1	1	45460231	720	-791.50	1.82	12	0.04	-2.00	870.00	2660	20230406	-40.49	1435	20231101	10.31	1676	-5.55	20240102	1559	1.54	20240103	2660	-40.49	20230406	1435	10.31	20231101	1.37	N	222420	100	45 억		546302	N	N	0	N	00	N
92	20240105	100931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	-4	5	-0.25	20027948	12609	10.25	1602	1604	1579	2055	1109	1583	1588.39	1.20	0	-1554	1657	1620	1593	1556	1529	1606	1542	45	472	100	1010	1	1	45460231	718	-789.50	1.81	12	0.03	-2.00	870.00	2660	20230406	-40.64	1435	20231101	10.03	1676	-5.79	20240102	1559	1.28	20240103	2660	-40.64	20230406	1435	10.03	20231101	1.37	N	222420	100	45 억		546302	N	N	0	N	00	N
93	20240105	090928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	17	2	1.07	9022033	5656	4.60	1602	1604	1584	2055	1109	1583	1595.13	1.20	0	373	1657	1620	1593	1556	1529	1606	1542	45	472	100	1010	1	1	45460231	727	-800.00	1.84	12	0.01	-2.00	870.00	2660	20230406	-39.85	1435	20231101	11.50	1676	-4.53	20240102	1559	2.63	20240103	2660	-39.85	20230406	1435	11.50	20231101	1.37	N	222420	100	45 억		546302	N	N	0	N	00	N
94	20240104	160925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1583	2	2	0.13	186490222	117322	76.33	1630	1630	1566	2055	1107	1581	1589.56	1.25	0	-21747	1627	1603	1581	1557	1535	1593	1547	45	474	100	1010	1	1	45460231	720	-791.50	1.82	12	0.26	-2.00	870.00	2660	20230406	-40.49	1435	20231101	10.31	1676	-5.55	20240102	1559	1.54	20240103	2660	-40.49	20230406	1435	10.31	20231101	1.35	N	222420	100	45 억		568049	N	N	0	N	00	N
95	20240104	150928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-1	5	-0.06	182035165	114504	74.50	1630	1630	1566	2055	1107	1581	1589.77	1.25	0	-21150	1627	1603	1581	1557	1535	1593	1547	45	474	100	1010	1	1	45460231	718	-790.00	1.82	12	0.25	-2.00	870.00	2660	20230406	-40.60	1435	20231101	10.10	1676	-5.73	20240102	1559	1.35	20240103	2660	-40.60	20230406	1435	10.10	20231101	1.35	N	222420	100	45 억		568049	N	N	0	N	00	N
96	20240104	140928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	-9	5	-0.57	178685070	112382	73.12	1630	1630	1566	2055	1107	1581	1589.98	1.25	0	-20974	1627	1603	1581	1557	1535	1593	1547	45	474	100	1010	1	1	45460231	715	-786.00	1.81	12	0.25	-2.00	870.00	2660	20230406	-40.90	1435	20231101	9.55	1676	-6.21	20240102	1559	0.83	20240103	2660	-40.90	20230406	1435	9.55	20231101	1.35	N	222420	100	45 억		568049	N	N	0	N	00	N
97	20240104	130928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1577	-4	5	-0.25	168755248	106068	69.01	1630	1630	1566	2055	1107	1581	1591.01	1.25	0	-22093	1627	1603	1581	1557	1535	1593	1547	45	474	100	1010	1	1	45460231	717	-788.50	1.81	12	0.23	-2.00	870.00	2660	20230406	-40.71	1435	20231101	9.90	1676	-5.91	20240102	1559	1.15	20240103	2660	-40.71	20230406	1435	9.90	20231101	1.35	N	222420	100	45 억		568049	N	N	0	N	00	N
98	20240104	120926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1571	-10	5	-0.63	153725920	96507	62.79	1630	1630	1566	2055	1107	1581	1592.90	1.25	0	-22014	1627	1603	1581	1557	1535	1593	1547	45	474	100	1010	1	1	45460231	714	-785.50	1.81	12	0.21	-2.00	870.00	2660	20230406	-40.94	1435	20231101	9.48	1676	-6.26	20240102	1559	0.77	20240103	2660	-40.94	20230406	1435	9.48	20231101	1.35	N	222420	100	45 억		568049	N	N	0	N	00	N
99	20240104	110925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1567	-14	5	-0.89	141090794	88453	57.55	1630	1630	1567	2055	1107	1581	1595.09	1.25	0	-20655	1627	1603	1581	1557	1535	1593	1547	45	474	100	1010	1	1	45460231	712	-783.50	1.80	12	0.19	-2.00	870.00	2660	20230406	-41.09	1435	20231101	9.20	1676	-6.50	20240102	1559	0.51	20240103	2660	-41.09	20230406	1435	9.20	20231101	1.35	N	222420	100	45 억		568049	N	N	0	N	00	N
100	20240104	100924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	1	2	0.06	97242374	60646	39.46	1630	1630	1574	2055	1107	1581	1603.44	1.25	0	-3489	1627	1603	1581	1557	1535	1593	1547	45	474	100	1010	1	1	45460231	719	-791.00	1.82	12	0.13	-2.00	870.00	2660	20230406	-40.53	1435	20231101	10.24	1676	-5.61	20240102	1559	1.48	20240103	2660	-40.53	20230406	1435	10.24	20231101	1.35	N	222420	100	45 억		568049	N	N	0	N	00	N
101	20240104	090928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	24	2	1.52	80265654	49937	32.49	1630	1630	1574	2055	1107	1581	1607.34	1.25	0	2094	1627	1603	1581	1557	1535	1593	1547	45	474	100	1010	1	1	45460231	730	-802.50	1.84	12	0.11	-2.00	870.00	2660	20230406	-39.66	1435	20231101	11.85	1676	-4.24	20240102	1559	2.95	20240103	2660	-39.66	20230406	1435	11.85	20231101	1.35	N	222420	100	45 억		568049	N	N	0	N	00	N
102	20240103	160924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	-24	5	-1.50	221180328	140597	89.63	1605	1605	1559	2085	1124	1605	1573.15	1.31	0	-26770	1705	1654	1625	1574	1545	1640	1560	45	480	100	1020	1	1	45460231	719	-790.50	1.82	12	0.31	-2.00	870.00	2660	20230406	-40.56	1435	20231101	10.17	1676	-5.67	20240102	1559	1.41	20240103	2660	-40.56	20230406	1435	10.17	20231101	1.38	N	222420	100	45 억		594798	N	N	0	N	00	N
103	20240103	150922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1578	-27	5	-1.68	210766970	134005	85.43	1605	1605	1559	2085	1124	1605	1572.83	1.31	0	-26770	1705	1654	1625	1574	1545	1640	1560	45	480	100	1020	1	1	45460231	717	-789.00	1.81	12	0.29	-2.00	870.00	2660	20230406	-40.68	1435	20231101	9.97	1676	-5.85	20240102	1559	1.22	20240103	2660	-40.68	20230406	1435	9.97	20231101	1.38	N	222420	100	45 억		594798	N	N	0	N	00	N
104	20240103	140919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	-26	5	-1.62	194798864	123825	78.94	1605	1605	1559	2085	1124	1605	1573.18	1.31	0	-27641	1705	1654	1625	1574	1545	1640	1560	45	480	100	1020	1	1	45460231	718	-789.50	1.81	12	0.27	-2.00	870.00	2660	20230406	-40.64	1435	20231101	10.03	1676	-5.79	20240102	1559	1.28	20240103	2660	-40.64	20230406	1435	10.03	20231101	1.38	N	222420	100	45 억		594798	N	N	0	N	00	N
105	20240103	130922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	-44	5	-2.74	149436098	95049	60.59	1605	1605	1559	2085	1124	1605	1572.20	1.31	0	-5197	1705	1654	1625	1574	1545	1640	1560	45	480	100	1020	1	1	45460231	710	-780.50	1.79	12	0.21	-2.00	870.00	2660	20230406	-41.32	1435	20231101	8.78	1676	-6.86	20240102	1559	0.13	20240103	2660	-41.32	20230406	1435	8.78	20231101	1.38	N	222420	100	45 억		594798	N	N	0	N	00	N
106	20240103	120925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1576	-29	5	-1.81	69376772	43954	28.02	1605	1605	1562	2085	1124	1605	1578.39	1.31	0	-5077	1705	1654	1625	1574	1545	1640	1560	45	480	100	1020	1	1	45460231	716	-788.00	1.81	12	0.10	-2.00	870.00	2660	20230406	-40.75	1435	20231101	9.83	1676	-5.97	20240102	1562	0.90	20240103	2660	-40.75	20230406	1435	9.83	20231101	1.38	N	222420	100	45 억		594798	N	N	0	N	00	N
107	20240103	110921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	-31	5	-1.93	61840309	39168	24.97	1605	1605	1562	2085	1124	1605	1578.85	1.31	0	-5075	1705	1654	1625	1574	1545	1640	1560	45	480	100	1020	1	1	45460231	716	-787.00	1.81	12	0.09	-2.00	870.00	2660	20230406	-40.83	1435	20231101	9.69	1676	-6.09	20240102	1562	0.77	20240103	2660	-40.83	20230406	1435	9.69	20231101	1.38	N	222420	100	45 억		594798	N	N	0	N	00	N
108	20240103	100921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	-24	5	-1.50	32822883	20732	13.22	1605	1605	1562	2085	1124	1605	1583.20	1.31	0	-2928	1705	1654	1625	1574	1545	1640	1560	45	480	100	1020	1	1	45460231	719	-790.50	1.82	12	0.05	-2.00	870.00	2660	20230406	-40.56	1435	20231101	10.17	1676	-5.67	20240102	1562	1.22	20240103	2660	-40.56	20230406	1435	10.17	20231101	1.38	N	222420	100	45 억		594798	N	N	0	N	00	N
109	20240103	090921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1595	-10	5	-0.62	6229380	3896	2.48	1605	1605	1595	2085	1124	1605	1598.92	1.31	0	-1607	1705	1654	1625	1574	1545	1640	1560	45	480	100	1020	1	1	45460231	725	-797.50	1.83	12	0.01	-2.00	870.00	2660	20230406	-40.04	1435	20231101	11.15	1676	-4.83	20240102	1595	0.00	20240103	2660	-40.04	20230406	1435	11.15	20231101	1.38	N	222420	100	45 억		594798	N	N	0	N	00	N
110	20240102	160919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-6	5	-0.37	255424880	156817	153.39	1660	1676	1596	2090	1128	1611	1628.95	1.33	0	-7902	1642	1626	1595	1579	1548	1634	1587	45	479	100	1030	1	1	45460231	730	-802.50	1.84	12	0.34	-2.00	870.00	2660	20230406	-39.66	1435	20231101	11.85	1676	-4.24	20240102	1596	0.56	20240102	2660	-39.66	20230406	1435	11.85	20231101	1.36	N	222420	100	45 억		602716	N	N	0	N	00	N
111	20240102	150919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-6	5	-0.37	243349235	149287	146.03	1660	1676	1596	2090	1128	1611	1630.08	1.33	0	-7801	1642	1626	1595	1579	1548	1634	1587	45	479	100	1030	1	1	45460231	730	-802.50	1.84	12	0.33	-2.00	870.00	2660	20230406	-39.66	1435	20231101	11.85	1676	-4.24	20240102	1596	0.56	20240102	2660	-39.66	20230406	1435	11.85	20231101	1.36	N	222420	100	45 억		602716	N	N	0	N	00	N
112	20240102	140920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	-3	5	-0.19	208691518	127650	124.86	1660	1676	1596	2090	1128	1611	1634.87	1.33	0	-3350	1642	1626	1595	1579	1548	1634	1587	45	479	100	1030	1	1	45460231	731	-804.00	1.85	12	0.28	-2.00	870.00	2660	20230406	-39.55	1435	20231101	12.06	1676	-4.06	20240102	1596	0.75	20240102	2660	-39.55	20230406	1435	12.06	20231101	1.36	N	222420	100	45 억		602716	N	N	0	N	00	N
113	20240102	130914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1603	-8	5	-0.50	203639456	124504	121.79	1660	1676	1596	2090	1128	1611	1635.61	1.33	0	-3313	1642	1626	1595	1579	1548	1634	1587	45	479	100	1030	1	1	45460231	729	-801.50	1.84	12	0.27	-2.00	870.00	2660	20230406	-39.74	1435	20231101	11.71	1676	-4.36	20240102	1596	0.44	20240102	2660	-39.74	20230406	1435	11.71	20231101	1.36	N	222420	100	45 억		602716	N	N	0	N	00	N
114	20240102	120913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-10	5	-0.62	191042183	116644	114.10	1660	1676	1596	2090	1128	1611	1637.82	1.33	0	-3064	1642	1626	1595	1579	1548	1634	1587	45	479	100	1030	1	1	45460231	728	-800.50	1.84	12	0.26	-2.00	870.00	2660	20230406	-39.81	1435	20231101	11.57	1676	-4.47	20240102	1596	0.31	20240102	2660	-39.81	20230406	1435	11.57	20231101	1.36	N	222420	100	45 억		602716	N	N	0	N	00	N
115	20240102	110913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	-11	5	-0.68	183050749	111643	109.21	1660	1676	1600	2090	1128	1611	1639.61	1.33	0	-2370	1642	1626	1595	1579	1548	1634	1587	45	479	100	1030	1	1	45460231	727	-800.00	1.84	12	0.25	-2.00	870.00	2660	20230406	-39.85	1435	20231101	11.50	1676	-4.53	20240102	1600	0.00	20240102	2660	-39.85	20230406	1435	11.50	20231101	1.36	N	222420	100	45 억		602716	N	N	0	N	00	N
116	20240102	100904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	23	2	1.43	99915588	60357	59.04	1660	1676	1628	2090	1128	1611	1655.41	1.33	0	406	1642	1626	1595	1579	1548	1634	1587	45	479	100	1030	1	1	45460231	743	-817.00	1.88	12	0.13	-2.00	870.00	2660	20230406	-38.57	1435	20231101	13.87	1676	-2.51	20240102	1628	0.37	20240102	2660	-38.57	20230406	1435	13.87	20231101	1.36	N	222420	100	45 억		602716	N	N	0	N	00	N
117	20240102	090853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	0	3	0.00	0	0	0.00	0	0	0	2090	1128	1611	0.00	1.33	0	0	1642	1626	1595	1579	1548	1634	1587	45	479	100	1030	1	1	45460231	732	-805.50	1.85	12	0.00	-2.00	870.00	2660	20230406	-39.44	1435	20231101	12.26	0	0.00	0	0	0.00	0	2660	-39.44	20230406	1435	12.26	20231101	1.36	N	222420	100	45 억		602716	N	N	0	N	00	N