KissMeData/238090/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3995	-55	5	-1.36	76903470	19120	70.94	4090	4090	3995	5260	2835	4050	4022.15	1.55	0	-7669	4303	4176	4113	3986	3923	4145	3955	122	1210	500	2670	5	1	23541303	940	-6.86	0.76	12	0.08	-582.00	5287.00	5270	20231128	-24.19	2100	20230726	90.24	4820	-17.12	20240105	3190	25.24	20240201	5270	-24.19	20231128	2100	90.24	20230726	0.94	N	238090	500	122 억		364291	N	N	0	N	00	N
3	20240531	151042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4030	-20	5	-0.49	70643010	17554	65.13	4090	4090	3995	5260	2835	4050	4024.33	1.55	0	-6940	4303	4176	4113	3986	3923	4145	3955	122	1210	500	2670	5	1	23541303	949	-6.92	0.76	12	0.07	-582.00	5287.00	5270	20231128	-23.53	2100	20230726	91.90	4820	-16.39	20240105	3190	26.33	20240201	5270	-23.53	20231128	2100	91.90	20230726	0.94	N	238090	500	122 억		364291	N	N	0	N	00	N
4	20240531	141040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4015	-35	5	-0.86	56864055	14124	52.41	4090	4090	3995	5260	2835	4050	4026.06	1.55	0	-3868	4303	4176	4113	3986	3923	4145	3955	122	1210	500	2670	5	1	23541303	945	-6.90	0.76	12	0.06	-582.00	5287.00	5270	20231128	-23.81	2100	20230726	91.19	4820	-16.70	20240105	3190	25.86	20240201	5270	-23.81	20231128	2100	91.19	20230726	0.94	N	238090	500	122 억		364291	N	N	0	N	00	N
5	20240531	131045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	20	2	0.49	29248455	7246	26.89	4090	4090	4015	5260	2835	4050	4036.50	1.55	0	-1986	4303	4176	4113	3986	3923	4145	3955	122	1210	500	2670	5	1	23541303	958	-6.99	0.77	12	0.03	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.94	N	238090	500	122 억		364291	N	N	0	N	00	N
6	20240531	121048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	20	2	0.49	27584865	6837	25.37	4090	4090	4015	5260	2835	4050	4034.64	1.55	0	-1905	4303	4176	4113	3986	3923	4145	3955	122	1210	500	2670	5	1	23541303	958	-6.99	0.77	12	0.03	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.94	N	238090	500	122 억		364291	N	N	0	N	00	N
7	20240531	111045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	-10	5	-0.25	25675985	6366	23.62	4090	4090	4015	5260	2835	4050	4033.30	1.55	0	-1527	4303	4176	4113	3986	3923	4145	3955	122	1210	500	2670	5	1	23541303	951	-6.94	0.76	12	0.03	-582.00	5287.00	5270	20231128	-23.34	2100	20230726	92.38	4820	-16.18	20240105	3190	26.65	20240201	5270	-23.34	20231128	2100	92.38	20230726	0.94	N	238090	500	122 억		364291	N	N	0	N	00	N
8	20240531	101042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4085	35	2	0.86	22178345	5502	20.41	4090	4090	4015	5260	2835	4050	4030.96	1.55	0	-988	4303	4176	4113	3986	3923	4145	3955	122	1210	500	2670	5	1	23541303	962	-7.02	0.77	12	0.02	-582.00	5287.00	5270	20231128	-22.49	2100	20230726	94.52	4820	-15.25	20240105	3190	28.06	20240201	5270	-22.49	20231128	2100	94.52	20230726	0.94	N	238090	500	122 억		364291	N	N	0	N	00	N
9	20240531	091045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	20	2	0.49	1045240	258	0.96	4090	4090	4050	5260	2835	4050	4051.32	1.55	0	-211	4303	4176	4113	3986	3923	4145	3955	122	1210	500	2670	5	1	23541303	958	-6.99	0.77	12	0.00	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.94	N	238090	500	122 억		364291	N	N	0	N	00	N
10	20240530	161037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4050	-150	5	-3.57	109526665	26735	24.09	4190	4240	4050	5460	2940	4200	4099.88	1.57	0	-5794	4390	4295	4165	4070	3940	4342	4117	122	1260	500	2770	5	1	23541303	953	-6.96	0.77	12	0.11	-582.00	5287.00	5270	20231128	-23.15	2100	20230726	92.86	4820	-15.98	20240105	3190	26.96	20240201	5270	-23.15	20231128	2100	92.86	20230726	0.94	N	238090	500	122 억		369969	N	N	0	N	00	N
11	20240530	151039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4050	-150	5	-3.57	90087900	21936	19.77	4190	4240	4050	5460	2940	4200	4106.85	1.57	0	-4296	4390	4295	4165	4070	3940	4342	4117	122	1260	500	2770	5	1	23541303	953	-6.96	0.77	12	0.09	-582.00	5287.00	5270	20231128	-23.15	2100	20230726	92.86	4820	-15.98	20240105	3190	26.96	20240201	5270	-23.15	20231128	2100	92.86	20230726	0.94	N	238090	500	122 억		369969	N	N	0	N	00	N
12	20240530	141038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4095	-105	5	-2.50	49036760	11832	10.66	4190	4240	4075	5460	2940	4200	4144.42	1.57	0	-2500	4390	4295	4165	4070	3940	4342	4117	122	1260	500	2770	5	1	23541303	964	-7.04	0.77	12	0.05	-582.00	5287.00	5270	20231128	-22.30	2100	20230726	95.00	4820	-15.04	20240105	3190	28.37	20240201	5270	-22.30	20231128	2100	95.00	20230726	0.94	N	238090	500	122 억		369969	N	N	0	N	00	N
13	20240530	131041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	-90	5	-2.14	38823165	9333	8.41	4190	4240	4085	5460	2940	4200	4159.77	1.57	0	-1898	4390	4295	4165	4070	3940	4342	4117	122	1260	500	2770	5	1	23541303	968	-7.06	0.78	12	0.04	-582.00	5287.00	5270	20231128	-22.01	2100	20230726	95.71	4820	-14.73	20240105	3190	28.84	20240201	5270	-22.01	20231128	2100	95.71	20230726	0.94	N	238090	500	122 억		369969	N	N	0	N	00	N
14	20240530	121037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	-75	5	-1.79	37932075	9116	8.21	4190	4240	4085	5460	2940	4200	4161.04	1.57	0	-1696	4390	4295	4165	4070	3940	4342	4117	122	1260	500	2770	5	1	23541303	971	-7.09	0.78	12	0.04	-582.00	5287.00	5270	20231128	-21.73	2100	20230726	96.43	4820	-14.42	20240105	3190	29.31	20240201	5270	-21.73	20231128	2100	96.43	20230726	0.94	N	238090	500	122 억		369969	N	N	0	N	00	N
15	20240530	111039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	-90	5	-2.14	35655795	8562	7.71	4190	4240	4085	5460	2940	4200	4164.42	1.57	0	-1520	4390	4295	4165	4070	3940	4342	4117	122	1260	500	2770	5	1	23541303	968	-7.06	0.78	12	0.04	-582.00	5287.00	5270	20231128	-22.01	2100	20230726	95.71	4820	-14.73	20240105	3190	28.84	20240201	5270	-22.01	20231128	2100	95.71	20230726	0.94	N	238090	500	122 억		369969	N	N	0	N	00	N
16	20240530	101042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-15	5	-0.36	23668130	5645	5.09	4190	4240	4140	5460	2940	4200	4192.76	1.57	0	-1652	4390	4295	4165	4070	3940	4342	4117	122	1260	500	2770	5	1	23541303	985	-7.19	0.79	12	0.02	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.94	N	238090	500	122 억		369969	N	N	0	N	00	N
17	20240530	091039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	-10	5	-0.24	2122410	509	0.46	4190	4210	4140	5460	2940	4200	4169.76	1.57	0	-48	4390	4295	4165	4070	3940	4342	4117	122	1260	500	2770	5	1	23541303	986	-7.20	0.79	12	0.00	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.94	N	238090	500	122 억		369969	N	N	0	N	00	N
18	20240529	161031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	125	2	3.07	461477705	110968	750.39	4075	4260	4035	5290	2855	4075	4158.66	1.49	0	15474	4111	4092	4076	4057	4041	4092	4057	122	1215	500	2680	5	1	23541303	989	-7.22	0.79	12	0.47	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.92	N	238090	500	122 억		351257	N	N	0	N	00	N
19	20240529	151030	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4225	150	2	3.68	450343540	108317	732.47	4075	4260	4035	5290	2855	4075	4157.64	1.49	0	15054	4111	4092	4076	4057	4041	4092	4057	122	1215	500	2680	5	1	23541303	995	-7.26	0.80	12	0.46	-582.00	5287.00	5270	20231128	-19.83	2100	20230726	101.19	4820	-12.34	20240105	3190	32.45	20240201	5270	-19.83	20231128	2100	101.19	20230726	0.92	N	238090	500	122 억		351257	N	N	0	N	00	N
20	20240529	141031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	80	2	1.96	173307005	42243	285.66	4075	4190	4035	5290	2855	4075	4102.62	1.49	0	11200	4111	4092	4076	4057	4041	4092	4057	122	1215	500	2680	5	1	23541303	978	-7.14	0.79	12	0.18	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.92	N	238090	500	122 억		351257	N	N	0	N	00	N
21	20240529	131033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	50	2	1.23	156456100	38169	258.11	4075	4190	4035	5290	2855	4075	4099.04	1.49	0	11795	4111	4092	4076	4057	4041	4092	4057	122	1215	500	2680	5	1	23541303	971	-7.09	0.78	12	0.16	-582.00	5287.00	5270	20231128	-21.73	2100	20230726	96.43	4820	-14.42	20240105	3190	29.31	20240201	5270	-21.73	20231128	2100	96.43	20230726	0.92	N	238090	500	122 억		351257	N	N	0	N	00	N
22	20240529	121032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4090	15	2	0.37	25084690	6156	41.63	4075	4095	4035	5290	2855	4075	4074.84	1.49	0	49	4111	4092	4076	4057	4041	4092	4057	122	1215	500	2680	5	1	23541303	963	-7.03	0.77	12	0.03	-582.00	5287.00	5270	20231128	-22.39	2100	20230726	94.76	4820	-15.15	20240105	3190	28.21	20240201	5270	-22.39	20231128	2100	94.76	20230726	0.92	N	238090	500	122 억		351257	N	N	0	N	00	N
23	20240529	111033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4080	5	2	0.12	15499435	3805	25.73	4075	4095	4035	5290	2855	4075	4073.44	1.49	0	-1231	4111	4092	4076	4057	4041	4092	4057	122	1215	500	2680	5	1	23541303	960	-7.01	0.77	12	0.02	-582.00	5287.00	5270	20231128	-22.58	2100	20230726	94.29	4820	-15.35	20240105	3190	27.90	20240201	5270	-22.58	20231128	2100	94.29	20230726	0.92	N	238090	500	122 억		351257	N	N	0	N	00	N
24	20240529	101027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4095	20	2	0.49	12082985	2967	20.06	4075	4095	4035	5290	2855	4075	4072.46	1.49	0	-1043	4111	4092	4076	4057	4041	4092	4057	122	1215	500	2680	5	1	23541303	964	-7.04	0.77	12	0.01	-582.00	5287.00	5270	20231128	-22.30	2100	20230726	95.00	4820	-15.04	20240105	3190	28.37	20240201	5270	-22.30	20231128	2100	95.00	20230726	0.92	N	238090	500	122 억		351257	N	N	0	N	00	N
25	20240529	091027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4075	0	3	0.00	44845	11	0.07	4075	4095	4075	5290	2855	4075	4076.82	1.49	0	-9	4111	4092	4076	4057	4041	4092	4057	122	1215	500	2680	5	1	23541303	959	-7.00	0.77	12	0.00	-582.00	5287.00	5270	20231128	-22.68	2100	20230726	94.05	4820	-15.46	20240105	3190	27.74	20240201	5270	-22.68	20231128	2100	94.05	20230726	0.92	N	238090	500	122 억		351257	N	N	0	N	00	N
26	20240528	161023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4075	0	3	0.00	60216570	14788	69.91	4075	4095	4060	5290	2855	4075	4071.99	1.51	0	-4039	4198	4136	4098	4036	3998	4117	4017	122	1215	500	2680	5	1	23541303	959	-7.00	0.77	12	0.06	-582.00	5287.00	5270	20231128	-22.68	2100	20230726	94.05	4820	-15.46	20240105	3190	27.74	20240201	5270	-22.68	20231128	2100	94.05	20230726	0.91	N	238090	500	122 억		355273	N	N	0	N	00	N
27	20240528	151026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4085	10	2	0.25	57272850	14064	66.49	4075	4095	4060	5290	2855	4075	4072.30	1.51	0	-3372	4198	4136	4098	4036	3998	4117	4017	122	1215	500	2680	5	1	23541303	962	-7.02	0.77	12	0.06	-582.00	5287.00	5270	20231128	-22.49	2100	20230726	94.52	4820	-15.25	20240105	3190	28.06	20240201	5270	-22.49	20231128	2100	94.52	20230726	0.91	N	238090	500	122 억		355273	N	N	0	N	00	N
28	20240528	141028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	-5	5	-0.12	55623145	13659	64.57	4075	4095	4060	5290	2855	4075	4072.27	1.51	0	-3058	4198	4136	4098	4036	3998	4117	4017	122	1215	500	2680	5	1	23541303	958	-6.99	0.77	12	0.06	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.91	N	238090	500	122 억		355273	N	N	0	N	00	N
29	20240528	131023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4090	15	2	0.37	40781250	10008	47.31	4075	4095	4060	5290	2855	4075	4074.87	1.51	0	-2760	4198	4136	4098	4036	3998	4117	4017	122	1215	500	2680	5	1	23541303	963	-7.03	0.77	12	0.04	-582.00	5287.00	5270	20231128	-22.39	2100	20230726	94.76	4820	-15.15	20240105	3190	28.21	20240201	5270	-22.39	20231128	2100	94.76	20230726	0.91	N	238090	500	122 억		355273	N	N	0	N	00	N
30	20240528	121023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4065	-10	5	-0.25	35467140	8702	41.14	4075	4095	4060	5290	2855	4075	4075.75	1.51	0	-2015	4198	4136	4098	4036	3998	4117	4017	122	1215	500	2680	5	1	23541303	957	-6.98	0.77	12	0.04	-582.00	5287.00	5270	20231128	-22.87	2100	20230726	93.57	4820	-15.66	20240105	3190	27.43	20240201	5270	-22.87	20231128	2100	93.57	20230726	0.91	N	238090	500	122 억		355273	N	N	0	N	00	N
31	20240528	111009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	-5	5	-0.12	26561410	6513	30.79	4075	4095	4060	5290	2855	4075	4078.21	1.51	0	-2088	4198	4136	4098	4036	3998	4117	4017	122	1215	500	2680	5	1	23541303	958	-6.99	0.77	12	0.03	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.91	N	238090	500	122 억		355273	N	N	0	N	00	N
32	20240528	101025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4085	10	2	0.25	19640290	4816	22.77	4075	4095	4060	5290	2855	4075	4078.13	1.51	0	-2392	4198	4136	4098	4036	3998	4117	4017	122	1215	500	2680	5	1	23541303	962	-7.02	0.77	12	0.02	-582.00	5287.00	5270	20231128	-22.49	2100	20230726	94.52	4820	-15.25	20240105	3190	28.06	20240201	5270	-22.49	20231128	2100	94.52	20230726	0.91	N	238090	500	122 억		355273	N	N	0	N	00	N
33	20240528	091027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4095	20	2	0.49	3214375	788	3.73	4075	4095	4070	5290	2855	4075	4079.16	1.51	0	-714	4198	4136	4098	4036	3998	4117	4017	122	1215	500	2680	5	1	23541303	964	-7.04	0.77	12	0.00	-582.00	5287.00	5270	20231128	-22.30	2100	20230726	95.00	4820	-15.04	20240105	3190	28.37	20240201	5270	-22.30	20231128	2100	95.00	20230726	0.91	N	238090	500	122 억		355273	N	N	0	N	00	N
34	20240527	161010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4075	-80	5	-1.93	86193395	21140	108.23	4160	4160	4060	5400	2910	4155	4077.27	1.54	0	-6715	4248	4201	4153	4106	4058	4225	4130	122	1245	500	2740	5	1	23541303	959	-7.00	0.77	12	0.09	-582.00	5287.00	5270	20231128	-22.68	2100	20230726	94.05	4820	-15.46	20240105	3190	27.74	20240201	5270	-22.68	20231128	2100	94.05	20230726	0.91	N	238090	500	122 억		361929	N	N	0	N	00	N
35	20240527	151026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4085	-70	5	-1.68	74426420	18253	93.45	4160	4160	4060	5400	2910	4155	4077.49	1.54	0	-5606	4248	4201	4153	4106	4058	4225	4130	122	1245	500	2740	5	1	23541303	962	-7.02	0.77	12	0.08	-582.00	5287.00	5270	20231128	-22.49	2100	20230726	94.52	4820	-15.25	20240105	3190	28.06	20240201	5270	-22.49	20231128	2100	94.52	20230726	0.91	N	238090	500	122 억		361929	N	N	0	N	00	N
36	20240527	141023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4095	-60	5	-1.44	72181655	17704	90.64	4160	4160	4060	5400	2910	4155	4077.14	1.54	0	-5261	4248	4201	4153	4106	4058	4225	4130	122	1245	500	2740	5	1	23541303	964	-7.04	0.77	12	0.08	-582.00	5287.00	5270	20231128	-22.30	2100	20230726	95.00	4820	-15.04	20240105	3190	28.37	20240201	5270	-22.30	20231128	2100	95.00	20230726	0.91	N	238090	500	122 억		361929	N	N	0	N	00	N
37	20240527	131023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4090	-65	5	-1.56	69647805	17085	87.47	4160	4160	4060	5400	2910	4155	4076.55	1.54	0	-5260	4248	4201	4153	4106	4058	4225	4130	122	1245	500	2740	5	1	23541303	963	-7.03	0.77	12	0.07	-582.00	5287.00	5270	20231128	-22.39	2100	20230726	94.76	4820	-15.15	20240105	3190	28.21	20240201	5270	-22.39	20231128	2100	94.76	20230726	0.91	N	238090	500	122 억		361929	N	N	0	N	00	N
38	20240527	121023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4085	-70	5	-1.68	65848590	16155	82.71	4160	4160	4060	5400	2910	4155	4076.05	1.54	0	-4895	4248	4201	4153	4106	4058	4225	4130	122	1245	500	2740	5	1	23541303	962	-7.02	0.77	12	0.07	-582.00	5287.00	5270	20231128	-22.49	2100	20230726	94.52	4820	-15.25	20240105	3190	28.06	20240201	5270	-22.49	20231128	2100	94.52	20230726	0.91	N	238090	500	122 억		361929	N	N	0	N	00	N
39	20240527	111022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	-85	5	-2.05	50857175	12474	63.86	4160	4160	4060	5400	2910	4155	4077.05	1.54	0	-4179	4248	4201	4153	4106	4058	4225	4130	122	1245	500	2740	5	1	23541303	958	-6.99	0.77	12	0.05	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.91	N	238090	500	122 억		361929	N	N	0	N	00	N
40	20240527	101020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4105	-50	5	-1.20	37907260	9296	47.59	4160	4160	4060	5400	2910	4155	4077.80	1.54	0	-2690	4248	4201	4153	4106	4058	4225	4130	122	1245	500	2740	5	1	23541303	966	-7.05	0.78	12	0.04	-582.00	5287.00	5270	20231128	-22.11	2100	20230726	95.48	4820	-14.83	20240105	3190	28.68	20240201	5270	-22.11	20231128	2100	95.48	20230726	0.91	N	238090	500	122 억		361929	N	N	0	N	00	N
41	20240527	091022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4120	-35	5	-0.84	1073365	259	1.33	4160	4160	4120	5400	2910	4155	4144.27	1.54	0	-229	4248	4201	4153	4106	4058	4225	4130	122	1245	500	2740	5	1	23541303	970	-7.08	0.78	12	0.00	-582.00	5287.00	5270	20231128	-21.82	2100	20230726	96.19	4820	-14.52	20240105	3190	29.15	20240201	5270	-21.82	20231128	2100	96.19	20230726	0.91	N	238090	500	122 억		361929	N	N	0	N	00	N
42	20240524	160925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-45	5	-1.07	81177680	19512	89.34	4150	4200	4105	5460	2940	4200	4160.40	1.54	0	-2654	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	978	-7.14	0.79	12	0.08	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.91	N	238090	500	122 억		363541	N	N	0	N	00	N
43	20240524	150926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4160	-40	5	-0.95	72834270	17505	80.15	4150	4200	4105	5460	2940	4200	4160.77	1.54	0	-1369	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	979	-7.15	0.79	12	0.07	-582.00	5287.00	5270	20231128	-21.06	2100	20230726	98.10	4820	-13.69	20240105	3190	30.41	20240201	5270	-21.06	20231128	2100	98.10	20230726	0.91	N	238090	500	122 억		363541	N	N	0	N	00	N
44	20240524	140932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4160	-40	5	-0.95	71450455	17173	78.63	4150	4200	4105	5460	2940	4200	4160.63	1.54	0	-1369	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	979	-7.15	0.79	12	0.07	-582.00	5287.00	5270	20231128	-21.06	2100	20230726	98.10	4820	-13.69	20240105	3190	30.41	20240201	5270	-21.06	20231128	2100	98.10	20230726	0.91	N	238090	500	122 억		363541	N	N	0	N	00	N
45	20240524	130928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-25	5	-0.60	63616285	15290	70.01	4150	4200	4105	5460	2940	4200	4160.65	1.54	0	220	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	983	-7.17	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.78	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.91	N	238090	500	122 억		363541	N	N	0	N	00	N
46	20240524	120929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	-20	5	-0.48	54914590	13208	60.47	4150	4200	4105	5460	2940	4200	4157.68	1.54	0	168	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	984	-7.18	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.91	N	238090	500	122 억		363541	N	N	0	N	00	N
47	20240524	110926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	-10	5	-0.24	19666810	4728	21.65	4150	4200	4105	5460	2940	4200	4159.65	1.54	0	83	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	986	-7.20	0.79	12	0.02	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.91	N	238090	500	122 억		363541	N	N	0	N	00	N
48	20240524	100933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4195	-5	5	-0.12	15002620	3609	16.52	4150	4200	4105	5460	2940	4200	4157.00	1.54	0	-413	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	988	-7.21	0.79	12	0.02	-582.00	5287.00	5270	20231128	-20.40	2100	20230726	99.76	4820	-12.97	20240105	3190	31.50	20240201	5270	-20.40	20231128	2100	99.76	20230726	0.91	N	238090	500	122 억		363541	N	N	0	N	00	N
49	20240524	090928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	-30	5	-0.71	4977630	1204	5.51	4150	4170	4105	5460	2940	4200	4134.24	1.54	0	75	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	982	-7.16	0.79	12	0.01	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.91	N	238090	500	122 억		363541	N	N	0	N	00	N
50	20240523	160924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	30	2	0.72	90357655	21840	13.77	4170	4230	4055	5420	2920	4170	4137.26	1.58	0	-7366	4336	4252	4176	4092	4016	4215	4055	122	1250	500	2750	5	1	23541303	989	-7.22	0.79	12	0.09	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.97	N	238090	500	122 억		370907	N	N	0	N	00	N
51	20240523	150928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4140	-30	5	-0.72	59437115	14448	9.11	4170	4170	4055	5420	2920	4170	4113.86	1.58	0	-4281	4336	4252	4176	4092	4016	4215	4055	122	1250	500	2750	5	1	23541303	975	-7.11	0.78	12	0.06	-582.00	5287.00	5270	20231128	-21.44	2100	20230726	97.14	4820	-14.11	20240105	3190	29.78	20240201	5270	-21.44	20231128	2100	97.14	20230726	0.97	N	238090	500	122 억		370907	N	N	0	N	00	N
52	20240523	140931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4115	-55	5	-1.32	45885440	11159	7.04	4170	4170	4055	5420	2920	4170	4111.97	1.58	0	-1411	4336	4252	4176	4092	4016	4215	4055	122	1250	500	2750	5	1	23541303	969	-7.07	0.78	12	0.05	-582.00	5287.00	5270	20231128	-21.92	2100	20230726	95.95	4820	-14.63	20240105	3190	29.00	20240201	5270	-21.92	20231128	2100	95.95	20230726	0.97	N	238090	500	122 억		370907	N	N	0	N	00	N
53	20240523	130929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4135	-35	5	-0.84	28931665	7016	4.42	4170	4170	4055	5420	2920	4170	4123.67	1.58	0	-137	4336	4252	4176	4092	4016	4215	4055	122	1250	500	2750	5	1	23541303	973	-7.10	0.78	12	0.03	-582.00	5287.00	5270	20231128	-21.54	2100	20230726	96.90	4820	-14.21	20240105	3190	29.62	20240201	5270	-21.54	20231128	2100	96.90	20230726	0.97	N	238090	500	122 억		370907	N	N	0	N	00	N
54	20240523	120926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-15	5	-0.36	23861950	5791	3.65	4170	4170	4055	5420	2920	4170	4120.52	1.58	0	-1076	4336	4252	4176	4092	4016	4215	4055	122	1250	500	2750	5	1	23541303	978	-7.14	0.79	12	0.02	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.97	N	238090	500	122 억		370907	N	N	0	N	00	N
55	20240523	110923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-15	5	-0.36	19350925	4705	2.97	4170	4170	4055	5420	2920	4170	4112.84	1.58	0	-449	4336	4252	4176	4092	4016	4215	4055	122	1250	500	2750	5	1	23541303	978	-7.14	0.79	12	0.02	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.97	N	238090	500	122 억		370907	N	N	0	N	00	N
56	20240523	100926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	-45	5	-1.08	15883250	3868	2.44	4170	4170	4055	5420	2920	4170	4106.32	1.58	0	164	4336	4252	4176	4092	4016	4215	4055	122	1250	500	2750	5	1	23541303	971	-7.09	0.78	12	0.02	-582.00	5287.00	5270	20231128	-21.73	2100	20230726	96.43	4820	-14.42	20240105	3190	29.31	20240201	5270	-21.73	20231128	2100	96.43	20230726	0.97	N	238090	500	122 억		370907	N	N	0	N	00	N
57	20240523	090930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	-25	5	-0.60	2109015	508	0.32	4170	4170	4130	5420	2920	4170	4151.60	1.58	0	-162	4336	4252	4176	4092	4016	4215	4055	122	1250	500	2750	5	1	23541303	976	-7.12	0.78	12	0.00	-582.00	5287.00	5270	20231128	-21.35	2100	20230726	97.38	4820	-14.00	20240105	3190	29.94	20240201	5270	-21.35	20231128	2100	97.38	20230726	0.97	N	238090	500	122 억		370907	N	N	0	N	00	N
58	20240522	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	-5	5	-0.12	663271820	158465	93.79	4175	4260	4100	5420	2925	4175	4185.60	1.56	0	3886	4408	4291	4133	4016	3858	4350	4075	122	1245	500	2750	5	1	23541303	982	-7.16	0.79	12	0.67	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.93	N	238090	500	122 억		366571	N	N	0	N	00	N
59	20240522	150923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4215	40	2	0.96	336508790	80118	47.42	4175	4260	4100	5420	2925	4175	4200.16	1.56	0	3106	4408	4291	4133	4016	3858	4350	4075	122	1245	500	2750	5	1	23541303	992	-7.24	0.80	12	0.34	-582.00	5287.00	5270	20231128	-20.02	2100	20230726	100.71	4820	-12.55	20240105	3190	32.13	20240201	5270	-20.02	20231128	2100	100.71	20230726	0.93	N	238090	500	122 억		366571	N	N	0	N	00	N
60	20240522	140924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4215	40	2	0.96	327019025	77863	46.08	4175	4260	4100	5420	2925	4175	4199.93	1.56	0	1257	4408	4291	4133	4016	3858	4350	4075	122	1245	500	2750	5	1	23541303	992	-7.24	0.80	12	0.33	-582.00	5287.00	5270	20231128	-20.02	2100	20230726	100.71	4820	-12.55	20240105	3190	32.13	20240201	5270	-20.02	20231128	2100	100.71	20230726	0.93	N	238090	500	122 억		366571	N	N	0	N	00	N
61	20240522	130921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4225	50	2	1.20	321998680	76672	45.38	4175	4260	4100	5420	2925	4175	4199.69	1.56	0	453	4408	4291	4133	4016	3858	4350	4075	122	1245	500	2750	5	1	23541303	995	-7.26	0.80	12	0.33	-582.00	5287.00	5270	20231128	-19.83	2100	20230726	101.19	4820	-12.34	20240105	3190	32.45	20240201	5270	-19.83	20231128	2100	101.19	20230726	0.93	N	238090	500	122 억		366571	N	N	0	N	00	N
62	20240522	121035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	15	2	0.36	312907335	74511	44.10	4175	4260	4100	5420	2925	4175	4199.48	1.56	0	-497	4408	4291	4133	4016	3858	4350	4075	122	1245	500	2750	5	1	23541303	986	-7.20	0.79	12	0.32	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.93	N	238090	500	122 억		366571	N	N	0	N	00	N
63	20240522	110926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4195	20	2	0.48	177980720	42156	24.95	4175	4260	4100	5420	2925	4175	4221.95	1.56	0	-8923	4408	4291	4133	4016	3858	4350	4075	122	1245	500	2750	5	1	23541303	988	-7.21	0.79	12	0.18	-582.00	5287.00	5270	20231128	-20.40	2100	20230726	99.76	4820	-12.97	20240105	3190	31.50	20240201	5270	-20.40	20231128	2100	99.76	20230726	0.93	N	238090	500	122 억		366571	N	N	0	N	00	N
64	20240522	100922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4250	75	2	1.80	122668890	28933	17.12	4175	4260	4175	5420	2925	4175	4239.76	1.56	0	-9920	4408	4291	4133	4016	3858	4350	4075	122	1245	500	2750	5	1	23541303	1001	-7.30	0.80	12	0.12	-582.00	5287.00	5270	20231128	-19.35	2100	20230726	102.38	4820	-11.83	20240105	3190	33.23	20240201	5270	-19.35	20231128	2100	102.38	20230726	0.93	N	238090	500	122 억		366571	N	N	0	N	00	N
65	20240522	090924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4250	75	2	1.80	14809020	3502	2.07	4175	4260	4175	5420	2925	4175	4228.73	1.56	0	-1675	4408	4291	4133	4016	3858	4350	4075	122	1245	500	2750	5	1	23541303	1001	-7.30	0.80	12	0.01	-582.00	5287.00	5270	20231128	-19.35	2100	20230726	102.38	4820	-11.83	20240105	3190	33.23	20240201	5270	-19.35	20231128	2100	102.38	20230726	0.93	N	238090	500	122 억		366571	N	N	0	N	00	N
66	20240521	160910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	170	2	4.24	701925915	168739	262.23	4005	4250	3975	5200	2805	4005	4159.83	1.25	0	72089	4241	4122	4041	3922	3841	4082	3882	122	1195	500	2640	5	1	23541303	983	-7.17	0.79	12	0.72	-582.00	5287.00	5270	20231128	-20.78	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.91	N	238090	500	122 억		295399	N	N	0	N	00	N
67	20240521	150920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4195	190	2	4.74	660152930	158727	246.67	4005	4250	3975	5200	2805	4005	4159.05	1.25	0	71627	4241	4122	4041	3922	3841	4082	3882	122	1195	500	2640	5	1	23541303	988	-7.21	0.79	12	0.67	-582.00	5287.00	5270	20231128	-20.40	2100	20230726	99.76	4820	-12.97	20240105	3190	31.50	20240201	5270	-20.40	20231128	2100	99.76	20230726	0.91	N	238090	500	122 억		295399	N	N	0	N	00	N
68	20240521	140920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	195	2	4.87	445471185	107337	166.81	4005	4250	3975	5200	2805	4005	4150.21	1.25	0	64525	4241	4122	4041	3922	3841	4082	3882	122	1195	500	2640	5	1	23541303	989	-7.22	0.79	12	0.46	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.91	N	238090	500	122 억		295399	N	N	0	N	00	N
69	20240521	130919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	185	2	4.62	404941850	97680	151.80	4005	4250	3975	5200	2805	4005	4145.60	1.25	0	57997	4241	4122	4041	3922	3841	4082	3882	122	1195	500	2640	5	1	23541303	986	-7.20	0.79	12	0.41	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.91	N	238090	500	122 억		295399	N	N	0	N	00	N
70	20240521	120917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	185	2	4.62	349191975	84424	131.20	4005	4250	3975	5200	2805	4005	4136.17	1.25	0	47660	4241	4122	4041	3922	3841	4082	3882	122	1195	500	2640	5	1	23541303	986	-7.20	0.79	12	0.36	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.91	N	238090	500	122 억		295399	N	N	0	N	00	N
71	20240521	110917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4075	70	2	1.75	82772775	20401	31.70	4005	4095	3975	5200	2805	4005	4057.29	1.25	0	3118	4241	4122	4041	3922	3841	4082	3882	122	1195	500	2640	5	1	23541303	959	-7.00	0.77	12	0.09	-582.00	5287.00	5270	20231128	-22.68	2100	20230726	94.05	4820	-15.46	20240105	3190	27.74	20240201	5270	-22.68	20231128	2100	94.05	20230726	0.91	N	238090	500	122 억		295399	N	N	0	N	00	N
72	20240521	100918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	65	2	1.62	70437665	17363	26.98	4005	4095	3975	5200	2805	4005	4056.77	1.25	0	4462	4241	4122	4041	3922	3841	4082	3882	122	1195	500	2640	5	1	23541303	958	-6.99	0.77	12	0.07	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.91	N	238090	500	122 억		295399	N	N	0	N	00	N
73	20240521	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3975	-30	5	-0.75	7206290	1803	2.80	4005	4065	3975	5200	2805	4005	3996.83	1.25	0	-95	4241	4122	4041	3922	3841	4082	3882	122	1195	500	2640	5	1	23541303	936	-6.83	0.75	12	0.01	-582.00	5287.00	5270	20231128	-24.57	2100	20230726	89.29	4820	-17.53	20240105	3190	24.61	20240201	5270	-24.57	20231128	2100	89.29	20230726	0.91	N	238090	500	122 억		295399	N	N	0	N	00	N
74	20240517	160920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4140	-50	5	-1.19	93068725	22642	42.17	4145	4185	4050	5440	2935	4190	4110.45	1.39	0	-7944	4253	4221	4173	4141	4093	4237	4157	122	1250	500	2760	5	1	23541303	975	-7.11	0.78	12	0.10	-582.00	5287.00	5270	20231128	-21.44	2100	20230726	97.14	4820	-14.11	20240105	3190	29.78	20240201	5270	-21.44	20231128	2100	97.14	20230726	0.91	N	238090	500	122 억		327247	N	N	0	N	00	N
75	20240517	150923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4090	-100	5	-2.39	71960825	17508	32.61	4145	4185	4055	5440	2935	4190	4110.17	1.39	0	-4846	4253	4221	4173	4141	4093	4237	4157	122	1250	500	2760	5	1	23541303	963	-7.03	0.77	12	0.07	-582.00	5287.00	5270	20231128	-22.39	2100	20230726	94.76	4820	-15.15	20240105	3190	28.21	20240201	5270	-22.39	20231128	2100	94.76	20230726	0.91	N	238090	500	122 억		327247	N	N	0	N	00	N
76	20240517	140915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4100	-90	5	-2.15	42404255	10268	19.12	4145	4185	4100	5440	2935	4190	4129.75	1.39	0	-2917	4253	4221	4173	4141	4093	4237	4157	122	1250	500	2760	5	1	23541303	965	-7.04	0.78	12	0.04	-582.00	5287.00	5270	20231128	-22.20	2100	20230726	95.24	4820	-14.94	20240105	3190	28.53	20240201	5270	-22.20	20231128	2100	95.24	20230726	0.91	N	238090	500	122 억		327247	N	N	0	N	00	N
77	20240517	130908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	-45	5	-1.07	17487045	4214	7.85	4145	4185	4125	5440	2935	4190	4149.75	1.39	0	-1766	4253	4221	4173	4141	4093	4237	4157	122	1250	500	2760	5	1	23541303	976	-7.12	0.78	12	0.02	-582.00	5287.00	5270	20231128	-21.35	2100	20230726	97.38	4820	-14.00	20240105	3190	29.94	20240201	5270	-21.35	20231128	2100	97.38	20230726	0.91	N	238090	500	122 억		327247	N	N	0	N	00	N
78	20240517	120908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4135	-55	5	-1.31	15632520	3766	7.01	4145	4185	4125	5440	2935	4190	4150.96	1.39	0	-1644	4253	4221	4173	4141	4093	4237	4157	122	1250	500	2760	5	1	23541303	973	-7.10	0.78	12	0.02	-582.00	5287.00	5270	20231128	-21.54	2100	20230726	96.90	4820	-14.21	20240105	3190	29.62	20240201	5270	-21.54	20231128	2100	96.90	20230726	0.91	N	238090	500	122 억		327247	N	N	0	N	00	N
79	20240517	110908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4140	-50	5	-1.19	9797900	2355	4.39	4145	4185	4140	5440	2935	4190	4160.47	1.39	0	-1570	4253	4221	4173	4141	4093	4237	4157	122	1250	500	2760	5	1	23541303	975	-7.11	0.78	12	0.01	-582.00	5287.00	5270	20231128	-21.44	2100	20230726	97.14	4820	-14.11	20240105	3190	29.78	20240201	5270	-21.44	20231128	2100	97.14	20230726	0.91	N	238090	500	122 억		327247	N	N	0	N	00	N
80	20240517	100903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4160	-30	5	-0.72	4140155	993	1.85	4145	4185	4145	5440	2935	4190	4169.34	1.39	0	-449	4253	4221	4173	4141	4093	4237	4157	122	1250	500	2760	5	1	23541303	979	-7.15	0.79	12	0.00	-582.00	5287.00	5270	20231128	-21.06	2100	20230726	98.10	4820	-13.69	20240105	3190	30.41	20240201	5270	-21.06	20231128	2100	98.10	20230726	0.91	N	238090	500	122 억		327247	N	N	0	N	00	N
81	20240517	090910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-5	5	-0.12	2137150	512	0.95	4145	4185	4145	5440	2935	4190	4174.12	1.39	0	-266	4253	4221	4173	4141	4093	4237	4157	122	1250	500	2760	5	1	23541303	985	-7.19	0.79	12	0.00	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.91	N	238090	500	122 억		327247	N	N	0	N	00	N
82	20240516	160901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	10	2	0.24	224108550	53671	149.89	4170	4205	4125	5430	2930	4180	4175.60	1.45	0	-15051	4270	4225	4190	4145	4110	4207	4127	122	1250	500	2750	5	1	23541303	986	-7.20	0.79	12	0.23	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.93	N	238090	500	122 억		341623	N	N	0	N	00	N
83	20240516	150900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	10	2	0.24	180762605	43312	120.96	4170	4205	4125	5430	2930	4180	4173.50	1.45	0	-10226	4270	4225	4190	4145	4110	4207	4127	122	1250	500	2750	5	1	23541303	986	-7.20	0.79	12	0.18	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.93	N	238090	500	122 억		341623	N	N	0	N	00	N
84	20240516	140906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	10	2	0.24	133921235	32132	89.74	4170	4205	4125	5430	2930	4180	4167.85	1.45	0	-10091	4270	4225	4190	4145	4110	4207	4127	122	1250	500	2750	5	1	23541303	986	-7.20	0.79	12	0.14	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.93	N	238090	500	122 억		341623	N	N	0	N	00	N
85	20240516	130900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-5	5	-0.12	71945150	17310	48.34	4170	4200	4125	5430	2930	4180	4156.28	1.45	0	-11280	4270	4225	4190	4145	4110	4207	4127	122	1250	500	2750	5	1	23541303	983	-7.17	0.79	12	0.07	-582.00	5287.00	5270	20231128	-20.78	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.93	N	238090	500	122 억		341623	N	N	0	N	00	N
86	20240516	120858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4150	-30	5	-0.72	56413935	13587	37.95	4170	4200	4125	5430	2930	4180	4152.05	1.45	0	-9983	4270	4225	4190	4145	4110	4207	4127	122	1250	500	2750	5	1	23541303	977	-7.13	0.78	12	0.06	-582.00	5287.00	5270	20231128	-21.25	2100	20230726	97.62	4820	-13.90	20240105	3190	30.09	20240201	5270	-21.25	20231128	2100	97.62	20230726	0.93	N	238090	500	122 억		341623	N	N	0	N	00	N
87	20240516	110856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	0	3	0.00	46025945	11087	30.96	4170	4200	4125	5430	2930	4180	4151.34	1.45	0	-7667	4270	4225	4190	4145	4110	4207	4127	122	1250	500	2750	5	1	23541303	984	-7.18	0.79	12	0.05	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.93	N	238090	500	122 억		341623	N	N	0	N	00	N
88	20240516	100900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4135	-45	5	-1.08	32843520	7912	22.10	4170	4200	4125	5430	2930	4180	4151.10	1.45	0	-6016	4270	4225	4190	4145	4110	4207	4127	122	1250	500	2750	5	1	23541303	973	-7.10	0.78	12	0.03	-582.00	5287.00	5270	20231128	-21.54	2100	20230726	96.90	4820	-14.21	20240105	3190	29.62	20240201	5270	-21.54	20231128	2100	96.90	20230726	0.93	N	238090	500	122 억		341623	N	N	0	N	00	N
89	20240516	090900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	20	2	0.48	3192335	765	2.14	4170	4200	4155	5430	2930	4180	4172.99	1.45	0	-366	4270	4225	4190	4145	4110	4207	4127	122	1250	500	2750	5	1	23541303	989	-7.22	0.79	12	0.00	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.93	N	238090	500	122 억		341623	N	N	0	N	00	N
90	20240514	160910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	-20	5	-0.48	148605315	35438	28.72	4190	4235	4155	5460	2940	4200	4193.39	1.46	0	-3199	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	984	-7.18	0.79	12	0.15	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.93	N	238090	500	122 억		344640	N	N	0	N	00	N
91	20240514	150913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-15	5	-0.36	130380810	31074	25.18	4190	4235	4155	5460	2940	4200	4195.82	1.46	0	-2066	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	985	-7.19	0.79	12	0.13	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.93	N	238090	500	122 억		344640	N	N	0	N	00	N
92	20240514	140912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	0	3	0.00	109328685	26025	21.09	4190	4235	4160	5460	2940	4200	4200.91	1.46	0	-2205	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	989	-7.22	0.79	12	0.11	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.93	N	238090	500	122 억		344640	N	N	0	N	00	N
93	20240514	130913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4210	10	2	0.24	101237660	24095	19.52	4190	4235	4160	5460	2940	4200	4201.60	1.46	0	-851	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	991	-7.23	0.80	12	0.10	-582.00	5287.00	5270	20231128	-20.11	2100	20230726	100.48	4820	-12.66	20240105	3190	31.97	20240201	5270	-20.11	20231128	2100	100.48	20230726	0.93	N	238090	500	122 억		344640	N	N	0	N	00	N
94	20240514	120909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4225	25	2	0.60	90393750	21509	17.43	4190	4235	4160	5460	2940	4200	4202.60	1.46	0	-427	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	995	-7.26	0.80	12	0.09	-582.00	5287.00	5270	20231128	-19.83	2100	20230726	101.19	4820	-12.34	20240105	3190	32.45	20240201	5270	-19.83	20231128	2100	101.19	20230726	0.93	N	238090	500	122 억		344640	N	N	0	N	00	N
95	20240514	110910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	5	2	0.12	80512570	19170	15.53	4190	4220	4160	5460	2940	4200	4199.93	1.46	0	-179	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	990	-7.23	0.80	12	0.08	-582.00	5287.00	5270	20231128	-20.21	2100	20230726	100.24	4820	-12.76	20240105	3190	31.82	20240201	5270	-20.21	20231128	2100	100.24	20230726	0.93	N	238090	500	122 억		344640	N	N	0	N	00	N
96	20240514	100908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	-20	5	-0.48	54119555	12882	10.44	4190	4215	4160	5460	2940	4200	4201.18	1.46	0	-1203	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	984	-7.18	0.79	12	0.05	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.93	N	238090	500	122 억		344640	N	N	0	N	00	N
97	20240514	090909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	5	2	0.12	3904230	929	0.75	4190	4205	4185	5460	2940	4200	4202.62	1.46	0	-334	4336	4267	4161	4092	3986	4302	4127	122	1260	500	2770	5	1	23541303	990	-7.23	0.80	12	0.00	-582.00	5287.00	5270	20231128	-20.21	2100	20230726	100.24	4820	-12.76	20240105	3190	31.82	20240201	5270	-20.21	20231128	2100	100.24	20230726	0.93	N	238090	500	122 억		344640	N	N	0	N	00	N
98	20240513	160908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	145	2	3.58	508466005	122478	169.91	4070	4230	4055	5270	2840	4055	4151.49	1.24	0	52083	4165	4110	4045	3990	3925	4077	3957	122	1215	500	2670	5	1	23541303	989	-7.22	0.79	12	0.52	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.91	N	238090	500	122 억		292644	N	N	0	N	00	N
99	20240513	150910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4215	160	2	3.95	496835960	119707	166.07	4070	4230	4055	5270	2840	4055	4150.43	1.24	0	50824	4165	4110	4045	3990	3925	4077	3957	122	1215	500	2670	5	1	23541303	992	-7.24	0.80	12	0.51	-582.00	5287.00	5270	20231128	-20.02	2100	20230726	100.71	4820	-12.55	20240105	3190	32.13	20240201	5270	-20.02	20231128	2100	100.71	20230726	0.91	N	238090	500	122 억		292644	N	N	0	N	00	N
100	20240513	140911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4210	155	2	3.82	451500170	108930	151.12	4070	4230	4055	5270	2840	4055	4144.87	1.24	0	43020	4165	4110	4045	3990	3925	4077	3957	122	1215	500	2670	5	1	23541303	991	-7.23	0.80	12	0.46	-582.00	5287.00	5270	20231128	-20.11	2100	20230726	100.48	4820	-12.66	20240105	3190	31.97	20240201	5270	-20.11	20231128	2100	100.48	20230726	0.91	N	238090	500	122 억		292644	N	N	0	N	00	N
101	20240513	130904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4165	110	2	2.71	274273935	66574	92.36	4070	4165	4055	5270	2840	4055	4119.84	1.24	0	11789	4165	4110	4045	3990	3925	4077	3957	122	1215	500	2670	5	1	23541303	980	-7.16	0.79	12	0.28	-582.00	5287.00	5270	20231128	-20.97	2100	20230726	98.33	4820	-13.59	20240105	3190	30.56	20240201	5270	-20.97	20231128	2100	98.33	20230726	0.91	N	238090	500	122 억		292644	N	N	0	N	00	N
102	20240513	120908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4095	40	2	0.99	148646710	36246	50.28	4070	4150	4055	5270	2840	4055	4101.05	1.24	0	6142	4165	4110	4045	3990	3925	4077	3957	122	1215	500	2670	5	1	23541303	964	-7.04	0.77	12	0.15	-582.00	5287.00	5270	20231128	-22.30	2100	20230726	95.00	4820	-15.04	20240105	3190	28.37	20240201	5270	-22.30	20231128	2100	95.00	20230726	0.91	N	238090	500	122 억		292644	N	N	0	N	00	N
103	20240513	110907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4105	50	2	1.23	138445580	33764	46.84	4070	4150	4055	5270	2840	4055	4100.39	1.24	0	6658	4165	4110	4045	3990	3925	4077	3957	122	1215	500	2670	5	1	23541303	966	-7.05	0.78	12	0.14	-582.00	5287.00	5270	20231128	-22.11	2100	20230726	95.48	4820	-14.83	20240105	3190	28.68	20240201	5270	-22.11	20231128	2100	95.48	20230726	0.91	N	238090	500	122 억		292644	N	N	0	N	00	N
104	20240513	100906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4130	75	2	1.85	97884120	23873	33.12	4070	4150	4055	5270	2840	4055	4100.20	1.24	0	6007	4165	4110	4045	3990	3925	4077	3957	122	1215	500	2670	5	1	23541303	972	-7.10	0.78	12	0.10	-582.00	5287.00	5270	20231128	-21.63	2100	20230726	96.67	4820	-14.32	20240105	3190	29.47	20240201	5270	-21.63	20231128	2100	96.67	20230726	0.91	N	238090	500	122 억		292644	N	N	0	N	00	N
105	20240513	090910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4105	50	2	1.23	9780975	2388	3.31	4070	4135	4070	5270	2840	4055	4095.89	1.24	0	208	4165	4110	4045	3990	3925	4077	3957	122	1215	500	2670	5	1	23541303	966	-7.05	0.78	12	0.01	-582.00	5287.00	5270	20231128	-22.11	2100	20230726	95.48	4820	-14.83	20240105	3190	28.68	20240201	5270	-22.11	20231128	2100	95.48	20230726	0.91	N	238090	500	122 억		292644	N	N	0	N	00	N
106	20240510	160842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4055	-30	5	-0.73	265845550	66139	194.34	4085	4100	3980	5310	2860	4085	4019.50	1.21	0	8147	4228	4156	4048	3976	3868	4102	3922	122	1225	500	2690	5	1	23541303	955	-6.97	0.77	12	0.28	-582.00	5287.00	5270	20231128	-23.06	2100	20230726	93.10	4820	-15.87	20240105	3190	27.12	20240201	5270	-23.06	20231128	2100	93.10	20230726	0.89	N	238090	500	122 억		283772	N	N	0	N	00	N
107	20240510	150851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4050	-35	5	-0.86	263356100	65525	192.54	4085	4100	3980	5310	2860	4085	4019.17	1.21	0	8199	4228	4156	4048	3976	3868	4102	3922	122	1225	500	2690	5	1	23541303	953	-6.96	0.77	12	0.28	-582.00	5287.00	5270	20231128	-23.15	2100	20230726	92.86	4820	-15.98	20240105	3190	26.96	20240201	5270	-23.15	20231128	2100	92.86	20230726	0.89	N	238090	500	122 억		283772	N	N	0	N	00	N
108	20240510	140852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4065	-20	5	-0.49	251750940	62660	184.12	4085	4100	3980	5310	2860	4085	4017.73	1.21	0	7689	4228	4156	4048	3976	3868	4102	3922	122	1225	500	2690	5	1	23541303	957	-6.98	0.77	12	0.27	-582.00	5287.00	5270	20231128	-22.87	2100	20230726	93.57	4820	-15.66	20240105	3190	27.43	20240201	5270	-22.87	20231128	2100	93.57	20230726	0.89	N	238090	500	122 억		283772	N	N	0	N	00	N
109	20240510	130844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4080	-5	5	-0.12	247078505	61513	180.75	4085	4100	3980	5310	2860	4085	4016.69	1.21	0	6610	4228	4156	4048	3976	3868	4102	3922	122	1225	500	2690	5	1	23541303	960	-7.01	0.77	12	0.26	-582.00	5287.00	5270	20231128	-22.58	2100	20230726	94.29	4820	-15.35	20240105	3190	27.90	20240201	5270	-22.58	20231128	2100	94.29	20230726	0.89	N	238090	500	122 억		283772	N	N	0	N	00	N
110	20240510	120839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4025	-60	5	-1.47	205593395	51259	150.62	4085	4100	3980	5310	2860	4085	4010.87	1.21	0	4773	4228	4156	4048	3976	3868	4102	3922	122	1225	500	2690	5	1	23541303	948	-6.92	0.76	12	0.22	-582.00	5287.00	5270	20231128	-23.62	2100	20230726	91.67	4820	-16.49	20240105	3190	26.18	20240201	5270	-23.62	20231128	2100	91.67	20230726	0.89	N	238090	500	122 억		283772	N	N	0	N	00	N
111	20240510	110844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4025	-60	5	-1.47	76751030	19019	55.89	4085	4100	4015	5310	2860	4085	4035.49	1.21	0	243	4228	4156	4048	3976	3868	4102	3922	122	1225	500	2690	5	1	23541303	948	-6.92	0.76	12	0.08	-582.00	5287.00	5270	20231128	-23.62	2100	20230726	91.67	4820	-16.49	20240105	3190	26.18	20240201	5270	-23.62	20231128	2100	91.67	20230726	0.89	N	238090	500	122 억		283772	N	N	0	N	00	N
112	20240510	100843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4045	-40	5	-0.98	9608160	2360	6.93	4085	4100	4020	5310	2860	4085	4071.25	1.21	0	-630	4228	4156	4048	3976	3868	4102	3922	122	1225	500	2690	5	1	23541303	952	-6.95	0.77	12	0.01	-582.00	5287.00	5270	20231128	-23.24	2100	20230726	92.62	4820	-16.08	20240105	3190	26.80	20240201	5270	-23.24	20231128	2100	92.62	20230726	0.89	N	238090	500	122 억		283772	N	N	0	N	00	N
113	20240510	090845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4090	5	2	0.12	3116890	763	2.24	4085	4090	4080	5310	2860	4085	4085.05	1.21	0	-69	4228	4156	4048	3976	3868	4102	3922	122	1225	500	2690	5	1	23541303	963	-7.03	0.77	12	0.00	-582.00	5287.00	5270	20231128	-22.39	2100	20230726	94.76	4820	-15.15	20240105	3190	28.21	20240201	5270	-22.39	20231128	2100	94.76	20230726	0.89	N	238090	500	122 억		283772	N	N	0	N	00	N
114	20240509	160901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4085	-5	5	-0.12	137844810	34030	62.25	4090	4120	3940	5310	2865	4090	4050.68	1.20	0	1683	4226	4157	4096	4027	3966	4192	4062	122	1220	500	2690	5	1	23541303	962	-7.02	0.77	12	0.14	-582.00	5287.00	5270	20231128	-22.49	2100	20230726	94.52	4820	-15.25	20240105	3190	28.06	20240201	5270	-22.49	20231128	2100	94.52	20230726	0.92	N	238090	500	122 억		282080	N	N	0	N	00	N
115	20240509	150900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4105	15	2	0.37	129101600	31881	58.32	4090	4120	3940	5310	2865	4090	4049.48	1.20	0	1611	4226	4157	4096	4027	3966	4192	4062	122	1220	500	2690	5	1	23541303	966	-7.05	0.78	12	0.14	-582.00	5287.00	5270	20231128	-22.11	2100	20230726	95.48	4820	-14.83	20240105	3190	28.68	20240201	5270	-22.11	20231128	2100	95.48	20230726	0.92	N	238090	500	122 억		282080	N	N	0	N	00	N
116	20240509	140805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4100	10	2	0.24	91057145	22601	41.35	4090	4120	3940	5310	2865	4090	4028.90	1.20	0	1888	4226	4157	4096	4027	3966	4192	4062	122	1220	500	2690	5	1	23541303	965	-7.04	0.78	12	0.10	-582.00	5287.00	5270	20231128	-22.20	2100	20230726	95.24	4820	-14.94	20240105	3190	28.53	20240201	5270	-22.20	20231128	2100	95.24	20230726	0.92	N	238090	500	122 억		282080	N	N	0	N	00	N
117	20240509	130845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4025	-65	5	-1.59	65787280	16383	29.97	4090	4105	3940	5310	2865	4090	4015.58	1.20	0	-493	4226	4157	4096	4027	3966	4192	4062	122	1220	500	2690	5	1	23541303	948	-6.92	0.76	12	0.07	-582.00	5287.00	5270	20231128	-23.62	2100	20230726	91.67	4820	-16.49	20240105	3190	26.18	20240201	5270	-23.62	20231128	2100	91.67	20230726	0.92	N	238090	500	122 억		282080	N	N	0	N	00	N
118	20240509	120843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4030	-60	5	-1.47	55630320	13860	25.36	4090	4105	3940	5310	2865	4090	4013.73	1.20	0	-2140	4226	4157	4096	4027	3966	4192	4062	122	1220	500	2690	5	1	23541303	949	-6.92	0.76	12	0.06	-582.00	5287.00	5270	20231128	-23.53	2100	20230726	91.90	4820	-16.39	20240105	3190	26.33	20240201	5270	-23.53	20231128	2100	91.90	20230726	0.92	N	238090	500	122 억		282080	N	N	0	N	00	N
119	20240509	110831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4035	-55	5	-1.34	53798540	13406	24.52	4090	4105	3940	5310	2865	4090	4013.02	1.20	0	-2150	4226	4157	4096	4027	3966	4192	4062	122	1220	500	2690	5	1	23541303	950	-6.93	0.76	12	0.06	-582.00	5287.00	5270	20231128	-23.43	2100	20230726	92.14	4820	-16.29	20240105	3190	26.49	20240201	5270	-23.43	20231128	2100	92.14	20230726	0.92	N	238090	500	122 억		282080	N	N	0	N	00	N
120	20240509	100835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4015	-75	5	-1.83	25136340	6257	11.45	4090	4105	3940	5310	2865	4090	4017.32	1.20	0	-871	4226	4157	4096	4027	3966	4192	4062	122	1220	500	2690	5	1	23541303	945	-6.90	0.76	12	0.03	-582.00	5287.00	5270	20231128	-23.81	2100	20230726	91.19	4820	-16.70	20240105	3190	25.86	20240201	5270	-23.81	20231128	2100	91.19	20230726	0.92	N	238090	500	122 억		282080	N	N	0	N	00	N
121	20240509	090831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4065	-25	5	-0.61	8967745	2235	4.09	4090	4105	3940	5310	2865	4090	4012.41	1.20	0	-146	4226	4157	4096	4027	3966	4192	4062	122	1220	500	2690	5	1	23541303	957	-6.98	0.77	12	0.01	-582.00	5287.00	5270	20231128	-22.87	2100	20230726	93.57	4820	-15.66	20240105	3190	27.43	20240201	5270	-22.87	20231128	2100	93.57	20230726	0.92	N	238090	500	122 억		282080	N	N	0	N	00	N
122	20240508	160825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4090	45	2	1.11	224511120	54662	99.48	4050	4165	4035	5250	2835	4045	4107.26	1.15	0	11371	4271	4157	4036	3922	3801	4162	3927	122	1205	500	2660	5	1	23541303	963	-7.03	0.77	12	0.23	-582.00	5287.00	5270	20231128	-22.39	2100	20230726	94.76	4820	-15.15	20240105	3190	28.21	20240201	5270	-22.39	20231128	2100	94.76	20230726	0.90	N	238090	500	122 억		270421	N	N	0	N	00	N
123	20240508	150830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4100	55	2	1.36	206336260	50202	91.36	4050	4165	4035	5250	2835	4045	4110.12	1.15	0	11437	4271	4157	4036	3922	3801	4162	3927	122	1205	500	2660	5	1	23541303	965	-7.04	0.78	12	0.21	-582.00	5287.00	5270	20231128	-22.20	2100	20230726	95.24	4820	-14.94	20240105	3190	28.53	20240201	5270	-22.20	20231128	2100	95.24	20230726	0.90	N	238090	500	122 억		270421	N	N	0	N	00	N
124	20240508	140825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	65	2	1.61	172959665	42032	76.50	4050	4165	4035	5250	2835	4045	4114.95	1.15	0	8057	4271	4157	4036	3922	3801	4162	3927	122	1205	500	2660	5	1	23541303	968	-7.06	0.78	12	0.18	-582.00	5287.00	5270	20231128	-22.01	2100	20230726	95.71	4820	-14.73	20240105	3190	28.84	20240201	5270	-22.01	20231128	2100	95.71	20230726	0.90	N	238090	500	122 억		270421	N	N	0	N	00	N
125	20240508	130822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	80	2	1.98	154734095	37593	68.42	4050	4165	4035	5250	2835	4045	4116.03	1.15	0	7836	4271	4157	4036	3922	3801	4162	3927	122	1205	500	2660	5	1	23541303	971	-7.09	0.78	12	0.16	-582.00	5287.00	5270	20231128	-21.73	2100	20230726	96.43	4820	-14.42	20240105	3190	29.31	20240201	5270	-21.73	20231128	2100	96.43	20230726	0.90	N	238090	500	122 억		270421	N	N	0	N	00	N
126	20240508	120821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4130	85	2	2.10	150030425	36453	66.34	4050	4165	4035	5250	2835	4045	4115.72	1.15	0	7829	4271	4157	4036	3922	3801	4162	3927	122	1205	500	2660	5	1	23541303	972	-7.10	0.78	12	0.15	-582.00	5287.00	5270	20231128	-21.63	2100	20230726	96.67	4820	-14.32	20240105	3190	29.47	20240201	5270	-21.63	20231128	2100	96.67	20230726	0.90	N	238090	500	122 억		270421	N	N	0	N	00	N
127	20240508	110901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	110	2	2.72	125644305	30525	55.55	4050	4165	4035	5250	2835	4045	4116.11	1.15	0	7749	4271	4157	4036	3922	3801	4162	3927	122	1205	500	2660	5	1	23541303	978	-7.14	0.79	12	0.13	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.90	N	238090	500	122 억		270421	N	N	0	N	00	N
128	20240508	100831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4050	5	2	0.12	9787785	2418	4.40	4050	4075	4035	5250	2835	4045	4047.88	1.15	0	100	4271	4157	4036	3922	3801	4162	3927	122	1205	500	2660	5	1	23541303	953	-6.96	0.77	12	0.01	-582.00	5287.00	5270	20231128	-23.15	2100	20230726	92.86	4820	-15.98	20240105	3190	26.96	20240201	5270	-23.15	20231128	2100	92.86	20230726	0.90	N	238090	500	122 억		270421	N	N	0	N	00	N
129	20240508	090834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4050	5	2	0.12	796035	197	0.36	4050	4050	4035	5250	2835	4045	4040.79	1.15	0	-45	4271	4157	4036	3922	3801	4162	3927	122	1205	500	2660	5	1	23541303	953	-6.96	0.77	12	0.00	-582.00	5287.00	5270	20231128	-23.15	2100	20230726	92.86	4820	-15.98	20240105	3190	26.96	20240201	5270	-23.15	20231128	2100	92.86	20230726	0.90	N	238090	500	122 억		270421	N	N	0	N	00	N
130	20240503	160849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4045	-25	5	-0.61	150645720	37564	189.04	4070	4130	3945	5290	2850	4070	4010.37	1.16	0	-5304	4243	4156	4093	4006	3943	4125	3975	122	1220	500	2680	5	1	23541303	952	-6.95	0.77	12	0.16	-582.00	5287.00	5270	20231128	-23.24	2100	20230726	92.62	4820	-16.08	20240105	3190	26.80	20240201	5270	-23.24	20231128	2100	92.62	20230726	0.89	N	238090	500	122 억		272806	N	N	0	N	00	N
131	20240503	150849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3995	-75	5	-1.84	115885715	28951	145.69	4070	4130	3945	5290	2850	4070	4002.82	1.16	0	-3175	4243	4156	4093	4006	3943	4125	3975	122	1220	500	2680	5	1	23541303	940	-6.86	0.76	12	0.12	-582.00	5287.00	5270	20231128	-24.19	2100	20230726	90.24	4820	-17.12	20240105	3190	25.24	20240201	5270	-24.19	20231128	2100	90.24	20230726	0.89	N	238090	500	122 억		272806	N	N	0	N	00	N
132	20240503	140850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3995	-75	5	-1.84	82970715	20657	103.96	4070	4130	3960	5290	2850	4070	4016.59	1.16	0	-2238	4243	4156	4093	4006	3943	4125	3975	122	1220	500	2680	5	1	23541303	940	-6.86	0.76	12	0.09	-582.00	5287.00	5270	20231128	-24.19	2100	20230726	90.24	4820	-17.12	20240105	3190	25.24	20240201	5270	-24.19	20231128	2100	90.24	20230726	0.89	N	238090	500	122 억		272806	N	N	0	N	00	N
133	20240503	130850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4020	-50	5	-1.23	74132900	18438	92.79	4070	4130	3970	5290	2850	4070	4020.66	1.16	0	-2203	4243	4156	4093	4006	3943	4125	3975	122	1220	500	2680	5	1	23541303	946	-6.91	0.76	12	0.08	-582.00	5287.00	5270	20231128	-23.72	2100	20230726	91.43	4820	-16.60	20240105	3190	26.02	20240201	5270	-23.72	20231128	2100	91.43	20230726	0.89	N	238090	500	122 억		272806	N	N	0	N	00	N
134	20240503	120847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4025	-45	5	-1.11	28040075	6914	34.79	4070	4130	4020	5290	2850	4070	4055.55	1.16	0	-2404	4243	4156	4093	4006	3943	4125	3975	122	1220	500	2680	5	1	23541303	948	-6.92	0.76	12	0.03	-582.00	5287.00	5270	20231128	-23.62	2100	20230726	91.67	4820	-16.49	20240105	3190	26.18	20240201	5270	-23.62	20231128	2100	91.67	20230726	0.89	N	238090	500	122 억		272806	N	N	0	N	00	N
135	20240503	110846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4020	-50	5	-1.23	24397360	6010	30.25	4070	4130	4020	5290	2850	4070	4059.46	1.16	0	-2071	4243	4156	4093	4006	3943	4125	3975	122	1220	500	2680	5	1	23541303	946	-6.91	0.76	12	0.03	-582.00	5287.00	5270	20231128	-23.72	2100	20230726	91.43	4820	-16.60	20240105	3190	26.02	20240201	5270	-23.72	20231128	2100	91.43	20230726	0.89	N	238090	500	122 억		272806	N	N	0	N	00	N
136	20240503	100844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4060	-10	5	-0.25	14889485	3653	18.38	4070	4130	4050	5290	2850	4070	4075.96	1.16	0	-1084	4243	4156	4093	4006	3943	4125	3975	122	1220	500	2680	5	1	23541303	956	-6.98	0.77	12	0.02	-582.00	5287.00	5270	20231128	-22.96	2100	20230726	93.33	4820	-15.77	20240105	3190	27.27	20240201	5270	-22.96	20231128	2100	93.33	20230726	0.89	N	238090	500	122 억		272806	N	N	0	N	00	N
137	20240503	090841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	0	3	0.00	5371370	1324	6.66	4070	4070	4050	5290	2850	4070	4056.93	1.16	0	-162	4243	4156	4093	4006	3943	4125	3975	122	1220	500	2680	5	1	23541303	958	-6.99	0.77	12	0.01	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.89	N	238090	500	122 억		272806	N	N	0	N	00	N
138	20240502	160834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	-25	5	-0.61	80648530	19871	69.37	4180	4180	4030	5320	2870	4095	4058.60	1.18	0	-5424	4241	4167	4131	4057	4021	4150	4040	122	1225	500	2700	5	1	23541303	958	-6.99	0.77	12	0.08	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.88	N	238090	500	122 억		278278	N	N	0	N	00	N
139	20240502	150841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	-55	5	-1.34	71795740	17687	61.75	4180	4180	4035	5320	2870	4095	4059.24	1.18	0	-5243	4241	4167	4131	4057	4021	4150	4040	122	1225	500	2700	5	1	23541303	951	-6.94	0.76	12	0.08	-582.00	5287.00	5270	20231128	-23.34	2100	20230726	92.38	4820	-16.18	20240105	3190	26.65	20240201	5270	-23.34	20231128	2100	92.38	20230726	0.88	N	238090	500	122 억		278278	N	N	0	N	00	N
140	20240502	140836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	-55	5	-1.34	59944890	14758	51.52	4180	4180	4035	5320	2870	4095	4061.86	1.18	0	-3521	4241	4167	4131	4057	4021	4150	4040	122	1225	500	2700	5	1	23541303	951	-6.94	0.76	12	0.06	-582.00	5287.00	5270	20231128	-23.34	2100	20230726	92.38	4820	-16.18	20240105	3190	26.65	20240201	5270	-23.34	20231128	2100	92.38	20230726	0.88	N	238090	500	122 억		278278	N	N	0	N	00	N
141	20240502	130833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4055	-40	5	-0.98	52213480	12850	44.86	4180	4180	4035	5320	2870	4095	4063.31	1.18	0	-3300	4241	4167	4131	4057	4021	4150	4040	122	1225	500	2700	5	1	23541303	955	-6.97	0.77	12	0.05	-582.00	5287.00	5270	20231128	-23.06	2100	20230726	93.10	4820	-15.87	20240105	3190	27.12	20240201	5270	-23.06	20231128	2100	93.10	20230726	0.88	N	238090	500	122 억		278278	N	N	0	N	00	N
142	20240502	120831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4055	-40	5	-0.98	50218625	12358	43.14	4180	4180	4035	5320	2870	4095	4063.65	1.18	0	-3092	4241	4167	4131	4057	4021	4150	4040	122	1225	500	2700	5	1	23541303	955	-6.97	0.77	12	0.05	-582.00	5287.00	5270	20231128	-23.06	2100	20230726	93.10	4820	-15.87	20240105	3190	27.12	20240201	5270	-23.06	20231128	2100	93.10	20230726	0.88	N	238090	500	122 억		278278	N	N	0	N	00	N
143	20240502	110830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4050	-45	5	-1.10	46678220	11484	40.09	4180	4180	4035	5320	2870	4095	4064.63	1.18	0	-2562	4241	4167	4131	4057	4021	4150	4040	122	1225	500	2700	5	1	23541303	953	-6.96	0.77	12	0.05	-582.00	5287.00	5270	20231128	-23.15	2100	20230726	92.86	4820	-15.98	20240105	3190	26.96	20240201	5270	-23.15	20231128	2100	92.86	20230726	0.88	N	238090	500	122 억		278278	N	N	0	N	00	N
144	20240502	100829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4055	-40	5	-0.98	35357650	8685	30.32	4180	4180	4050	5320	2870	4095	4071.12	1.18	0	-1764	4241	4167	4131	4057	4021	4150	4040	122	1225	500	2700	5	1	23541303	955	-6.97	0.77	12	0.04	-582.00	5287.00	5270	20231128	-23.06	2100	20230726	93.10	4820	-15.87	20240105	3190	27.12	20240201	5270	-23.06	20231128	2100	93.10	20230726	0.88	N	238090	500	122 억		278278	N	N	0	N	00	N
145	20240502	090828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	80	2	1.95	2460575	593	2.07	4180	4180	4140	5320	2870	4095	4149.37	1.18	0	-80	4241	4167	4131	4057	4021	4150	4040	122	1225	500	2700	5	1	23541303	983	-7.17	0.79	12	0.00	-582.00	5287.00	5270	20231128	-20.78	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.88	N	238090	500	122 억		278278	N	N	0	N	00	N