KissMeData/225530/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	10	2	0.19	82847670	15334	164.76	5440	5440	5370	7000	3780	5390	5402.87	0.50	0	-2019	5450	5420	5400	5370	5350	5410	5360	182	1610	500	3980	10	1	36338727	1962	11.76	2.06	12	0.04	459.00	2619.00	7350	20230426	-26.53	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7060	-23.51	20230620	4995	8.11	20231026	1.40	N	225530	500	181 억		181288	N	N	0	N	00	N
3	20240430	151039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	-10	5	-0.19	67634640	12507	134.38	5440	5440	5370	7000	3780	5390	5407.74	0.50	0	-1982	5450	5420	5400	5370	5350	5410	5360	182	1610	500	3980	10	1	36338727	1955	11.72	2.05	12	0.03	459.00	2619.00	7350	20230426	-26.80	4995	20231026	7.71	5920	-9.12	20240304	5000	7.60	20240118	7060	-23.80	20230620	4995	7.71	20231026	1.40	N	225530	500	181 억		181288	N	N	0	N	00	N
4	20240430	141039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	40	2	0.74	58224990	10766	115.68	5440	5440	5370	7000	3780	5390	5408.23	0.50	0	-2009	5450	5420	5400	5370	5350	5410	5360	182	1610	500	3980	10	1	36338727	1973	11.83	2.07	12	0.03	459.00	2619.00	7350	20230426	-26.12	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7060	-23.09	20230620	4995	8.71	20231026	1.40	N	225530	500	181 억		181288	N	N	0	N	00	N
5	20240430	131041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	0	3	0.00	48266540	8922	95.86	5440	5440	5370	7000	3780	5390	5409.83	0.50	0	-1274	5450	5420	5400	5370	5350	5410	5360	182	1610	500	3980	10	1	36338727	1959	11.74	2.06	12	0.02	459.00	2619.00	7350	20230426	-26.67	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7060	-23.65	20230620	4995	7.91	20231026	1.40	N	225530	500	181 억		181288	N	N	0	N	00	N
6	20240430	121037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	40	2	0.74	14358770	2647	28.44	5440	5440	5400	7000	3780	5390	5424.54	0.50	0	-414	5450	5420	5400	5370	5350	5410	5360	182	1610	500	3980	10	1	36338727	1973	11.83	2.07	12	0.01	459.00	2619.00	7350	20230426	-26.12	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7060	-23.09	20230620	4995	8.71	20231026	1.40	N	225530	500	181 억		181288	N	N	0	N	00	N
7	20240430	111033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	40	2	0.74	11339700	2091	22.47	5440	5440	5400	7000	3780	5390	5423.10	0.50	0	-413	5450	5420	5400	5370	5350	5410	5360	182	1610	500	3980	10	1	36338727	1973	11.83	2.07	12	0.01	459.00	2619.00	7350	20230426	-26.12	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7060	-23.09	20230620	4995	8.71	20231026	1.40	N	225530	500	181 억		181288	N	N	0	N	00	N
8	20240430	101035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	40	2	0.74	5847480	1077	11.57	5440	5440	5410	7000	3780	5390	5429.42	0.50	0	-208	5450	5420	5400	5370	5350	5410	5360	182	1610	500	3980	10	1	36338727	1973	11.83	2.07	12	0.00	459.00	2619.00	7350	20230426	-26.12	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7060	-23.09	20230620	4995	8.71	20231026	1.40	N	225530	500	181 억		181288	N	N	0	N	00	N
9	20240430	091045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	40	2	0.74	1565050	288	3.09	5440	5440	5410	7000	3780	5390	5434.20	0.50	0	-46	5450	5420	5400	5370	5350	5410	5360	182	1610	500	3980	10	1	36338727	1973	11.83	2.07	12	0.00	459.00	2619.00	7350	20230426	-26.12	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7060	-23.09	20230620	4995	8.71	20231026	1.40	N	225530	500	181 억		181288	N	N	0	N	00	N
10	20240429	161023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	-10	5	-0.19	50215230	9307	46.21	5400	5430	5380	7020	3780	5400	5395.43	0.50	0	-944	5466	5432	5416	5382	5366	5425	5375	182	1620	500	3990	10	1	36338727	1959	11.74	2.06	12	0.03	459.00	2619.00	7350	20230426	-26.67	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7060	-23.65	20230620	4995	7.91	20231026	1.41	N	225530	500	181 억		182232	N	N	0	N	00	N
11	20240429	151034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	-10	5	-0.19	46091350	8542	42.41	5400	5430	5380	7020	3780	5400	5395.85	0.50	0	-897	5466	5432	5416	5382	5366	5425	5375	182	1620	500	3990	10	1	36338727	1959	11.74	2.06	12	0.02	459.00	2619.00	7350	20230426	-26.67	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7060	-23.65	20230620	4995	7.91	20231026	1.41	N	225530	500	181 억		182232	N	N	0	N	00	N
12	20240429	140951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	0	3	0.00	40488270	7503	37.25	5400	5430	5380	7020	3780	5400	5396.28	0.50	0	-817	5466	5432	5416	5382	5366	5425	5375	182	1620	500	3990	10	1	36338727	1962	11.76	2.06	12	0.02	459.00	2619.00	7350	20230426	-26.53	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7060	-23.51	20230620	4995	8.11	20231026	1.41	N	225530	500	181 억		182232	N	N	0	N	00	N
13	20240429	131033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	0	3	0.00	26765960	4957	24.61	5400	5430	5390	7020	3780	5400	5399.63	0.50	0	-203	5466	5432	5416	5382	5366	5425	5375	182	1620	500	3990	10	1	36338727	1962	11.76	2.06	12	0.01	459.00	2619.00	7350	20230426	-26.53	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7060	-23.51	20230620	4995	8.11	20231026	1.41	N	225530	500	181 억		182232	N	N	0	N	00	N
14	20240429	121032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	10	2	0.19	18741650	3470	17.23	5400	5430	5390	7020	3780	5400	5401.05	0.50	0	341	5466	5432	5416	5382	5366	5425	5375	182	1620	500	3990	10	1	36338727	1966	11.79	2.07	12	0.01	459.00	2619.00	7350	20230426	-26.39	4995	20231026	8.31	5920	-8.61	20240304	5000	8.20	20240118	7060	-23.37	20230620	4995	8.31	20231026	1.41	N	225530	500	181 억		182232	N	N	0	N	00	N
15	20240429	111007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	10	2	0.19	16991810	3146	15.62	5400	5430	5390	7020	3780	5400	5401.08	0.50	0	341	5466	5432	5416	5382	5366	5425	5375	182	1620	500	3990	10	1	36338727	1966	11.79	2.07	12	0.01	459.00	2619.00	7350	20230426	-26.39	4995	20231026	8.31	5920	-8.61	20240304	5000	8.20	20240118	7060	-23.37	20230620	4995	8.31	20231026	1.41	N	225530	500	181 억		182232	N	N	0	N	00	N
16	20240429	101032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	-10	5	-0.19	8941200	1655	8.22	5400	5430	5390	7020	3780	5400	5402.54	0.50	0	452	5466	5432	5416	5382	5366	5425	5375	182	1620	500	3990	10	1	36338727	1959	11.74	2.06	12	0.00	459.00	2619.00	7350	20230426	-26.67	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7060	-23.65	20230620	4995	7.91	20231026	1.41	N	225530	500	181 억		182232	N	N	0	N	00	N
17	20240429	091032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	10	2	0.19	3967800	734	3.64	5400	5430	5400	7020	3780	5400	5405.72	0.50	0	435	5466	5432	5416	5382	5366	5425	5375	182	1620	500	3990	10	1	36338727	1966	11.79	2.07	12	0.00	459.00	2619.00	7350	20230426	-26.39	4995	20231026	8.31	5920	-8.61	20240304	5000	8.20	20240118	7060	-23.37	20230620	4995	8.31	20231026	1.41	N	225530	500	181 억		182232	N	N	0	N	00	N
18	20240426	161028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	-40	5	-0.74	109240000	20141	274.03	5450	5450	5400	7070	3810	5440	5423.76	0.49	0	2652	5506	5472	5436	5402	5366	5455	5385	182	1630	500	4020	10	1	36338727	1962	11.76	2.06	12	0.06	459.00	2619.00	7350	20230426	-26.53	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7350	-26.53	20230426	4995	8.11	20231026	1.41	N	225530	500	181 억		179580	N	N	0	N	00	N
19	20240426	151028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	10	2	0.18	100610640	18545	252.31	5450	5450	5400	7070	3810	5440	5425.22	0.49	0	2470	5506	5472	5436	5402	5366	5455	5385	182	1630	500	4020	10	1	36338727	1980	11.87	2.08	12	0.05	459.00	2619.00	7350	20230426	-25.85	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.41	N	225530	500	181 억		179580	N	N	0	N	00	N
20	20240426	141026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	0	3	0.00	61405780	11325	154.08	5450	5450	5400	7070	3810	5440	5422.14	0.49	0	820	5506	5472	5436	5402	5366	5455	5385	182	1630	500	4020	10	1	36338727	1977	11.85	2.08	12	0.03	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.41	N	225530	500	181 억		179580	N	N	0	N	00	N
21	20240426	131028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	0	3	0.00	60976720	11246	153.01	5450	5450	5400	7070	3810	5440	5422.08	0.49	0	751	5506	5472	5436	5402	5366	5455	5385	182	1630	500	4020	10	1	36338727	1977	11.85	2.08	12	0.03	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.41	N	225530	500	181 억		179580	N	N	0	N	00	N
22	20240426	121025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	-10	5	-0.18	58185250	10732	146.01	5450	5450	5400	7070	3810	5440	5421.66	0.49	0	751	5506	5472	5436	5402	5366	5455	5385	182	1630	500	4020	10	1	36338727	1973	11.83	2.07	12	0.03	459.00	2619.00	7350	20230426	-26.12	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7350	-26.12	20230426	4995	8.71	20231026	1.41	N	225530	500	181 억		179580	N	N	0	N	00	N
23	20240426	111025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	0	3	0.00	29543350	5432	73.90	5450	5450	5410	7070	3810	5440	5438.76	0.49	0	393	5506	5472	5436	5402	5366	5455	5385	182	1630	500	4020	10	1	36338727	1977	11.85	2.08	12	0.01	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.41	N	225530	500	181 억		179580	N	N	0	N	00	N
24	20240426	101025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	0	3	0.00	25040550	4603	62.63	5450	5450	5410	7070	3810	5440	5440.05	0.49	0	-197	5506	5472	5436	5402	5366	5455	5385	182	1630	500	4020	10	1	36338727	1977	11.85	2.08	12	0.01	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.41	N	225530	500	181 억		179580	N	N	0	N	00	N
25	20240426	091030	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	10	2	0.18	468080	86	1.17	5450	5450	5440	7070	3810	5440	5442.79	0.49	0	-63	5506	5472	5436	5402	5366	5455	5385	182	1630	500	4020	10	1	36338727	1980	11.87	2.08	12	0.00	459.00	2619.00	7350	20230426	-25.85	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.41	N	225530	500	181 억		179580	N	N	0	N	00	N
26	20240425	161020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	-10	5	-0.18	39871830	7349	126.05	5450	5470	5400	7080	3820	5450	5425.48	0.49	0	5	5543	5496	5453	5406	5363	5520	5430	182	1630	500	4030	10	1	36338727	1977	11.85	2.08	12	0.02	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.41	N	225530	500	181 억		179575	N	N	0	N	00	N
27	20240425	151026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	-30	5	-0.55	39692670	7316	125.49	5450	5470	5400	7080	3820	5450	5425.46	0.49	0	5	5543	5496	5453	5406	5363	5520	5430	182	1630	500	4030	10	1	36338727	1970	11.81	2.07	12	0.02	459.00	2619.00	7350	20230426	-26.26	4995	20231026	8.51	5920	-8.45	20240304	5000	8.40	20240118	7350	-26.26	20230426	4995	8.51	20231026	1.41	N	225530	500	181 억		179575	N	N	0	N	00	N
28	20240425	141023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	0	3	0.00	17643430	3247	55.69	5450	5470	5400	7080	3820	5450	5433.76	0.49	0	-30	5543	5496	5453	5406	5363	5520	5430	182	1630	500	4030	10	1	36338727	1980	11.87	2.08	12	0.01	459.00	2619.00	7350	20230426	-25.85	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.41	N	225530	500	181 억		179575	N	N	0	N	00	N
29	20240425	131023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	0	3	0.00	12049030	2217	38.03	5450	5470	5400	7080	3820	5450	5434.84	0.49	0	17	5543	5496	5453	5406	5363	5520	5430	182	1630	500	4030	10	1	36338727	1980	11.87	2.08	12	0.01	459.00	2619.00	7350	20230426	-25.85	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.41	N	225530	500	181 억		179575	N	N	0	N	00	N
30	20240425	121020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	-20	5	-0.37	7099390	1307	22.42	5450	5470	5400	7080	3820	5450	5431.82	0.49	0	17	5543	5496	5453	5406	5363	5520	5430	182	1630	500	4030	10	1	36338727	1973	11.83	2.07	12	0.00	459.00	2619.00	7350	20230426	-26.12	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7350	-26.12	20230426	4995	8.71	20231026	1.41	N	225530	500	181 억		179575	N	N	0	N	00	N
31	20240425	111022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	-10	5	-0.18	5361670	987	16.93	5450	5470	5400	7080	3820	5450	5432.29	0.49	0	17	5543	5496	5453	5406	5363	5520	5430	182	1630	500	4030	10	1	36338727	1977	11.85	2.08	12	0.00	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.41	N	225530	500	181 억		179575	N	N	0	N	00	N
32	20240425	101021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	10	2	0.18	3292250	607	10.41	5450	5470	5400	7080	3820	5450	5423.81	0.49	0	25	5543	5496	5453	5406	5363	5520	5430	182	1630	500	4030	10	1	36338727	1984	11.90	2.08	12	0.00	459.00	2619.00	7350	20230426	-25.71	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7350	-25.71	20230426	4995	9.31	20231026	1.41	N	225530	500	181 억		179575	N	N	0	N	00	N
33	20240425	091025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	20	2	0.37	2080490	384	6.59	5450	5470	5400	7080	3820	5450	5417.94	0.49	0	-54	5543	5496	5453	5406	5363	5520	5430	182	1630	500	4030	10	1	36338727	1988	11.92	2.09	12	0.00	459.00	2619.00	7350	20230426	-25.58	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7350	-25.58	20230426	4995	9.51	20231026	1.41	N	225530	500	181 억		179575	N	N	0	N	00	N
34	20240424	161004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	40	2	0.74	31720970	5829	33.19	5440	5500	5410	7030	3790	5410	5441.92	0.50	0	-667	5570	5490	5430	5350	5290	5460	5320	182	1620	500	4000	10	1	36338727	1980	11.87	2.08	12	0.02	459.00	2619.00	7350	20230426	-25.85	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.41	N	225530	500	181 억		180242	N	N	0	N	00	N
35	20240424	151020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	20	2	0.37	26917420	4946	28.16	5440	5500	5410	7030	3790	5410	5442.26	0.50	0	-663	5570	5490	5430	5350	5290	5460	5320	182	1620	500	4000	10	1	36338727	1973	11.83	2.07	12	0.01	459.00	2619.00	7350	20230426	-26.12	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7350	-26.12	20230426	4995	8.71	20231026	1.41	N	225530	500	181 억		180242	N	N	0	N	00	N
36	20240424	141019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	30	2	0.55	24690270	4536	25.83	5440	5500	5410	7030	3790	5410	5443.18	0.50	0	-656	5570	5490	5430	5350	5290	5460	5320	182	1620	500	4000	10	1	36338727	1977	11.85	2.08	12	0.01	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.41	N	225530	500	181 억		180242	N	N	0	N	00	N
37	20240424	131022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	20	2	0.37	21544630	3957	22.53	5440	5500	5410	7030	3790	5410	5444.69	0.50	0	-656	5570	5490	5430	5350	5290	5460	5320	182	1620	500	4000	10	1	36338727	1973	11.83	2.07	12	0.01	459.00	2619.00	7350	20230426	-26.12	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7350	-26.12	20230426	4995	8.71	20231026	1.41	N	225530	500	181 억		180242	N	N	0	N	00	N
38	20240424	121018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	40	2	0.74	20132260	3697	21.05	5440	5500	5410	7030	3790	5410	5445.57	0.50	0	-447	5570	5490	5430	5350	5290	5460	5320	182	1620	500	4000	10	1	36338727	1980	11.87	2.08	12	0.01	459.00	2619.00	7350	20230426	-25.85	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.41	N	225530	500	181 억		180242	N	N	0	N	00	N
39	20240424	111017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	30	2	0.55	18592730	3414	19.44	5440	5500	5410	7030	3790	5410	5446.03	0.50	0	-447	5570	5490	5430	5350	5290	5460	5320	182	1620	500	4000	10	1	36338727	1977	11.85	2.08	12	0.01	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.41	N	225530	500	181 억		180242	N	N	0	N	00	N
40	20240424	101014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	40	2	0.74	18304410	3361	19.14	5440	5500	5410	7030	3790	5410	5446.12	0.50	0	-447	5570	5490	5430	5350	5290	5460	5320	182	1620	500	4000	10	1	36338727	1980	11.87	2.08	12	0.01	459.00	2619.00	7350	20230426	-25.85	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.41	N	225530	500	181 억		180242	N	N	0	N	00	N
41	20240424	091018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	80	2	1.48	5052390	922	5.25	5440	5500	5440	7030	3790	5410	5479.82	0.50	0	-425	5570	5490	5430	5350	5290	5460	5320	182	1620	500	4000	10	1	36338727	1995	11.96	2.10	12	0.00	459.00	2619.00	7350	20230426	-25.31	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7350	-25.31	20230426	4995	9.91	20231026	1.41	N	225530	500	181 억		180242	N	N	0	N	00	N
42	20240423	160953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	-30	5	-0.55	94798550	17532	141.99	5440	5510	5370	7070	3810	5440	5407.17	0.49	0	992	5520	5480	5450	5410	5380	5500	5430	182	1630	500	4020	10	1	36338727	1966	11.79	2.07	12	0.05	459.00	2619.00	7350	20230426	-26.39	4995	20231026	8.31	5920	-8.61	20240304	5000	8.20	20240118	7350	-26.39	20230426	4995	8.31	20231026	1.40	N	225530	500	181 억		179699	N	N	0	N	00	N
43	20240423	151014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	-40	5	-0.74	93245880	17245	139.67	5440	5510	5370	7070	3810	5440	5407.13	0.49	0	992	5520	5480	5450	5410	5380	5500	5430	182	1630	500	4020	10	1	36338727	1962	11.76	2.06	12	0.05	459.00	2619.00	7350	20230426	-26.53	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7350	-26.53	20230426	4995	8.11	20231026	1.40	N	225530	500	181 억		179699	N	N	0	N	00	N
44	20240423	141013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	-20	5	-0.37	77536340	14326	116.03	5440	5510	5370	7070	3810	5440	5412.28	0.49	0	936	5520	5480	5450	5410	5380	5500	5430	182	1630	500	4020	10	1	36338727	1970	11.81	2.07	12	0.04	459.00	2619.00	7350	20230426	-26.26	4995	20231026	8.51	5920	-8.45	20240304	5000	8.40	20240118	7350	-26.26	20230426	4995	8.51	20231026	1.40	N	225530	500	181 억		179699	N	N	0	N	00	N
45	20240423	131011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	-40	5	-0.74	73050840	13495	109.30	5440	5510	5370	7070	3810	5440	5413.18	0.49	0	867	5520	5480	5450	5410	5380	5500	5430	182	1630	500	4020	10	1	36338727	1962	11.76	2.06	12	0.04	459.00	2619.00	7350	20230426	-26.53	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7350	-26.53	20230426	4995	8.11	20231026	1.40	N	225530	500	181 억		179699	N	N	0	N	00	N
46	20240423	121011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	-20	5	-0.37	68003390	12563	101.75	5440	5510	5370	7070	3810	5440	5412.99	0.49	0	868	5520	5480	5450	5410	5380	5500	5430	182	1630	500	4020	10	1	36338727	1970	11.81	2.07	12	0.03	459.00	2619.00	7350	20230426	-26.26	4995	20231026	8.51	5920	-8.45	20240304	5000	8.40	20240118	7350	-26.26	20230426	4995	8.51	20231026	1.40	N	225530	500	181 억		179699	N	N	0	N	00	N
47	20240423	111013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	-40	5	-0.74	62051700	11463	92.84	5440	5510	5370	7070	3810	5440	5413.22	0.49	0	734	5520	5480	5450	5410	5380	5500	5430	182	1630	500	4020	10	1	36338727	1962	11.76	2.06	12	0.03	459.00	2619.00	7350	20230426	-26.53	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7350	-26.53	20230426	4995	8.11	20231026	1.40	N	225530	500	181 억		179699	N	N	0	N	00	N
48	20240423	101010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	10	2	0.18	21059340	3871	31.35	5440	5510	5410	7070	3810	5440	5440.28	0.49	0	-142	5520	5480	5450	5410	5380	5500	5430	182	1630	500	4020	10	1	36338727	1980	11.87	2.08	12	0.01	459.00	2619.00	7350	20230426	-25.85	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.40	N	225530	500	181 억		179699	N	N	0	N	00	N
49	20240423	091011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	40	2	0.74	5965760	1095	8.87	5440	5510	5440	7070	3810	5440	5448.18	0.49	0	-11	5520	5480	5450	5410	5380	5500	5430	182	1630	500	4020	10	1	36338727	1991	11.94	2.09	12	0.00	459.00	2619.00	7350	20230426	-25.44	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7350	-25.44	20230426	4995	9.71	20231026	1.40	N	225530	500	181 억		179699	N	N	0	N	00	N
50	20240422	161008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	-20	5	-0.37	67241660	12347	67.78	5420	5490	5420	7090	3830	5460	5445.99	0.50	0	-1254	5553	5506	5443	5396	5333	5475	5365	182	1630	500	4040	10	1	36338727	1977	11.85	2.08	12	0.03	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.40	N	225530	500	181 억		180953	N	N	0	N	00	N
51	20240422	151006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	-20	5	-0.37	66480060	12207	67.02	5420	5490	5420	7090	3830	5460	5446.06	0.50	0	-1254	5553	5506	5443	5396	5333	5475	5365	182	1630	500	4040	10	1	36338727	1977	11.85	2.08	12	0.03	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.40	N	225530	500	181 억		180953	N	N	0	N	00	N
52	20240422	141007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	-40	5	-0.73	64335240	11812	64.85	5420	5490	5420	7090	3830	5460	5446.60	0.50	0	-1250	5553	5506	5443	5396	5333	5475	5365	182	1630	500	4040	10	1	36338727	1970	11.81	2.07	12	0.03	459.00	2619.00	7350	20230426	-26.26	4995	20231026	8.51	5920	-8.45	20240304	5000	8.40	20240118	7350	-26.26	20230426	4995	8.51	20231026	1.40	N	225530	500	181 억		180953	N	N	0	N	00	N
53	20240422	131004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	-10	5	-0.18	48850170	8958	49.18	5420	5490	5420	7090	3830	5460	5453.25	0.50	0	-1250	5553	5506	5443	5396	5333	5475	5365	182	1630	500	4040	10	1	36338727	1980	11.87	2.08	12	0.02	459.00	2619.00	7350	20230426	-25.85	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.40	N	225530	500	181 억		180953	N	N	0	N	00	N
54	20240422	121004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	-10	5	-0.18	46806420	8583	47.12	5420	5490	5420	7090	3830	5460	5453.39	0.50	0	-1250	5553	5506	5443	5396	5333	5475	5365	182	1630	500	4040	10	1	36338727	1980	11.87	2.08	12	0.02	459.00	2619.00	7350	20230426	-25.85	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.40	N	225530	500	181 억		180953	N	N	0	N	00	N
55	20240422	111005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	-20	5	-0.37	35518940	6509	35.73	5420	5490	5420	7090	3830	5460	5456.90	0.50	0	-1089	5553	5506	5443	5396	5333	5475	5365	182	1630	500	4040	10	1	36338727	1977	11.85	2.08	12	0.02	459.00	2619.00	7350	20230426	-25.99	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.40	N	225530	500	181 억		180953	N	N	0	N	00	N
56	20240422	101005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	30	2	0.55	12167740	2224	12.21	5420	5490	5420	7090	3830	5460	5471.11	0.50	0	-634	5553	5506	5443	5396	5333	5475	5365	182	1630	500	4040	10	1	36338727	1995	11.96	2.10	12	0.01	459.00	2619.00	7350	20230426	-25.31	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7350	-25.31	20230426	4995	9.91	20231026	1.40	N	225530	500	181 억		180953	N	N	0	N	00	N
57	20240422	091006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	0	3	0.00	1537440	283	1.55	5420	5460	5420	7090	3830	5460	5432.65	0.50	0	-96	5553	5506	5443	5396	5333	5475	5365	182	1630	500	4040	10	1	36338727	1984	11.90	2.08	12	0.00	459.00	2619.00	7350	20230426	-25.71	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7350	-25.71	20230426	4995	9.31	20231026	1.40	N	225530	500	181 억		180953	N	N	0	N	00	N
58	20240419	160920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	-30	5	-0.55	98871250	18215	134.55	5490	5490	5380	7130	3850	5490	5428.01	0.50	0	-1200	5550	5520	5470	5440	5390	5535	5455	182	1640	500	4060	10	1	36338727	1984	11.90	2.08	12	0.05	459.00	2619.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7350	-25.71	20230426	4995	9.31	20231026	1.40	N	225530	500	181 억		182153	N	N	0	N	00	N
59	20240419	150927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	-30	5	-0.55	91358780	16835	124.35	5490	5490	5380	7130	3850	5490	5426.72	0.50	0	-809	5550	5520	5470	5440	5390	5535	5455	182	1640	500	4060	10	1	36338727	1984	11.90	2.08	12	0.05	459.00	2619.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7350	-25.71	20230426	4995	9.31	20231026	1.40	N	225530	500	181 억		182153	N	N	0	N	00	N
60	20240419	140920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	0	3	0.00	90063570	16598	122.60	5490	5490	5380	7130	3850	5490	5426.17	0.50	0	-697	5550	5520	5470	5440	5390	5535	5455	182	1640	500	4060	10	1	36338727	1995	11.96	2.10	12	0.05	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7350	-25.31	20230426	4995	9.91	20231026	1.40	N	225530	500	181 억		182153	N	N	0	N	00	N
61	20240419	130920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	-70	5	-1.28	76185930	14042	103.72	5490	5490	5380	7130	3850	5490	5425.58	0.50	0	-571	5550	5520	5470	5440	5390	5535	5455	182	1640	500	4060	10	1	36338727	1970	11.81	2.07	12	0.04	459.00	2619.00	7370	20230413	-26.46	4995	20231026	8.51	5920	-8.45	20240304	5000	8.40	20240118	7350	-26.26	20230426	4995	8.51	20231026	1.40	N	225530	500	181 억		182153	N	N	0	N	00	N
62	20240419	120916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	-70	5	-1.28	75213770	13862	102.39	5490	5490	5380	7130	3850	5490	5425.90	0.50	0	-571	5550	5520	5470	5440	5390	5535	5455	182	1640	500	4060	10	1	36338727	1970	11.81	2.07	12	0.04	459.00	2619.00	7370	20230413	-26.46	4995	20231026	8.51	5920	-8.45	20240304	5000	8.40	20240118	7350	-26.26	20230426	4995	8.51	20231026	1.40	N	225530	500	181 억		182153	N	N	0	N	00	N
63	20240419	110929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	-60	5	-1.09	36645000	6725	49.67	5490	5490	5430	7130	3850	5490	5449.07	0.50	0	279	5550	5520	5470	5440	5390	5535	5455	182	1640	500	4060	10	1	36338727	1973	11.83	2.07	12	0.02	459.00	2619.00	7370	20230413	-26.32	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7350	-26.12	20230426	4995	8.71	20231026	1.40	N	225530	500	181 억		182153	N	N	0	N	00	N
64	20240419	100924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	-20	5	-0.36	21386980	3928	29.01	5490	5490	5430	7130	3850	5490	5444.75	0.50	0	558	5550	5520	5470	5440	5390	5535	5455	182	1640	500	4060	10	1	36338727	1988	11.92	2.09	12	0.01	459.00	2619.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7350	-25.58	20230426	4995	9.51	20231026	1.40	N	225530	500	181 억		182153	N	N	0	N	00	N
65	20240419	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	-10	5	-0.18	1978410	362	2.67	5490	5490	5450	7130	3850	5490	5465.22	0.50	0	0	5550	5520	5470	5440	5390	5535	5455	182	1640	500	4060	10	1	36338727	1991	11.94	2.09	12	0.00	459.00	2619.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7350	-25.44	20230426	4995	9.71	20231026	1.40	N	225530	500	181 억		182153	N	N	0	N	00	N
66	20240418	160917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	30	2	0.55	73976660	13533	98.65	5420	5500	5420	7090	3830	5460	5466.38	0.50	0	-208	5540	5500	5420	5380	5300	5520	5400	182	1630	500	4040	10	1	36338727	1995	11.96	2.10	12	0.04	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7350	-25.31	20230426	4995	9.91	20231026	1.40	N	225530	500	181 억		182361	N	N	0	N	00	N
67	20240418	150916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	30	2	0.55	63336160	11593	84.51	5420	5500	5420	7090	3830	5460	5463.31	0.50	0	-198	5540	5500	5420	5380	5300	5520	5400	182	1630	500	4040	10	1	36338727	1995	11.96	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7350	-25.31	20230426	4995	9.91	20231026	1.40	N	225530	500	181 억		182361	N	N	0	N	00	N
68	20240418	140922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	20	2	0.37	51017480	9348	68.14	5420	5490	5420	7090	3830	5460	5457.58	0.50	0	300	5540	5500	5420	5380	5300	5520	5400	182	1630	500	4040	10	1	36338727	1991	11.94	2.09	12	0.03	459.00	2619.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7350	-25.44	20230426	4995	9.71	20231026	1.40	N	225530	500	181 억		182361	N	N	0	N	00	N
69	20240418	130915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	20	2	0.37	38436350	7044	51.35	5420	5490	5420	7090	3830	5460	5456.61	0.50	0	110	5540	5500	5420	5380	5300	5520	5400	182	1630	500	4040	10	1	36338727	1991	11.94	2.09	12	0.02	459.00	2619.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7350	-25.44	20230426	4995	9.71	20231026	1.40	N	225530	500	181 억		182361	N	N	0	N	00	N
70	20240418	120914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	30	2	0.55	37324450	6841	49.87	5420	5490	5420	7090	3830	5460	5455.99	0.50	0	116	5540	5500	5420	5380	5300	5520	5400	182	1630	500	4040	10	1	36338727	1995	11.96	2.10	12	0.02	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7350	-25.31	20230426	4995	9.91	20231026	1.40	N	225530	500	181 억		182361	N	N	0	N	00	N
71	20240418	110918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	10	2	0.18	29503660	5411	39.44	5420	5470	5420	7090	3830	5460	5452.53	0.50	0	116	5540	5500	5420	5380	5300	5520	5400	182	1630	500	4040	10	1	36338727	1988	11.92	2.09	12	0.01	459.00	2619.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7350	-25.58	20230426	4995	9.51	20231026	1.40	N	225530	500	181 억		182361	N	N	0	N	00	N
72	20240418	100917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	0	3	0.00	24276560	4455	32.48	5420	5470	5420	7090	3830	5460	5449.28	0.50	0	116	5540	5500	5420	5380	5300	5520	5400	182	1630	500	4040	10	1	36338727	1984	11.90	2.08	12	0.01	459.00	2619.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7350	-25.71	20230426	4995	9.31	20231026	1.40	N	225530	500	181 억		182361	N	N	0	N	00	N
73	20240418	090914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	0	3	0.00	3961370	728	5.31	5420	5470	5420	7090	3830	5460	5441.44	0.50	0	-15	5540	5500	5420	5380	5300	5520	5400	182	1630	500	4040	10	1	36338727	1984	11.90	2.08	12	0.00	459.00	2619.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7350	-25.71	20230426	4995	9.31	20231026	1.40	N	225530	500	181 억		182361	N	N	0	N	00	N
74	20240417	160907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	70	2	1.30	73905720	13668	63.26	5440	5460	5340	7000	3780	5390	5407.21	0.51	0	-1218	5496	5442	5396	5342	5296	5420	5320	182	1610	500	3980	10	1	36338727	1984	11.90	2.08	12	0.04	459.00	2619.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7350	-25.71	20230426	4995	9.31	20231026	1.40	N	225530	500	181 억		183574	N	N	0	N	00	N
75	20240417	150922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	50	2	0.93	71364240	13200	61.09	5440	5460	5340	7000	3780	5390	5406.38	0.51	0	-1218	5496	5442	5396	5342	5296	5420	5320	182	1610	500	3980	10	1	36338727	1977	11.85	2.08	12	0.04	459.00	2619.00	7370	20230413	-26.19	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.40	N	225530	500	181 억		183574	N	N	0	N	00	N
76	20240417	140917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	60	2	1.11	58066670	10760	49.80	5440	5460	5340	7000	3780	5390	5396.53	0.51	0	-765	5496	5442	5396	5342	5296	5420	5320	182	1610	500	3980	10	1	36338727	1980	11.87	2.08	12	0.03	459.00	2619.00	7370	20230413	-26.05	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.40	N	225530	500	181 억		183574	N	N	0	N	00	N
77	20240417	130918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	30	2	0.56	49912700	9258	42.85	5440	5460	5340	7000	3780	5390	5391.30	0.51	0	-790	5496	5442	5396	5342	5296	5420	5320	182	1610	500	3980	10	1	36338727	1970	11.81	2.07	12	0.03	459.00	2619.00	7370	20230413	-26.46	4995	20231026	8.51	5920	-8.45	20240304	5000	8.40	20240118	7350	-26.26	20230426	4995	8.51	20231026	1.40	N	225530	500	181 억		183574	N	N	0	N	00	N
78	20240417	120920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	20	2	0.37	42677900	7923	36.67	5440	5460	5340	7000	3780	5390	5386.58	0.51	0	-790	5496	5442	5396	5342	5296	5420	5320	182	1610	500	3980	10	1	36338727	1966	11.79	2.07	12	0.02	459.00	2619.00	7370	20230413	-26.59	4995	20231026	8.31	5920	-8.61	20240304	5000	8.20	20240118	7350	-26.39	20230426	4995	8.31	20231026	1.40	N	225530	500	181 억		183574	N	N	0	N	00	N
79	20240417	110923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	20	2	0.37	37382730	6944	32.14	5440	5460	5340	7000	3780	5390	5383.46	0.51	0	-601	5496	5442	5396	5342	5296	5420	5320	182	1610	500	3980	10	1	36338727	1966	11.79	2.07	12	0.02	459.00	2619.00	7370	20230413	-26.59	4995	20231026	8.31	5920	-8.61	20240304	5000	8.20	20240118	7350	-26.39	20230426	4995	8.31	20231026	1.40	N	225530	500	181 억		183574	N	N	0	N	00	N
80	20240417	100914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	10	2	0.19	23103610	4298	19.89	5440	5460	5340	7000	3780	5390	5375.43	0.51	0	-30	5496	5442	5396	5342	5296	5420	5320	182	1610	500	3980	10	1	36338727	1962	11.76	2.06	12	0.01	459.00	2619.00	7370	20230413	-26.73	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7350	-26.53	20230426	4995	8.11	20231026	1.40	N	225530	500	181 억		183574	N	N	0	N	00	N
81	20240417	090911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	10	2	0.19	5119100	944	4.37	5440	5460	5380	7000	3780	5390	5422.78	0.51	0	-68	5496	5442	5396	5342	5296	5420	5320	182	1610	500	3980	10	1	36338727	1962	11.76	2.06	12	0.00	459.00	2619.00	7370	20230413	-26.73	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7350	-26.53	20230426	4995	8.11	20231026	1.40	N	225530	500	181 억		183574	N	N	0	N	00	N
82	20240416	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	-50	5	-0.92	116204520	21607	58.34	5440	5450	5350	7070	3810	5440	5378.10	0.51	0	-2400	5606	5522	5456	5372	5306	5490	5340	182	1630	500	4020	10	1	36338727	1959	11.74	2.06	12	0.06	459.00	2619.00	7370	20230413	-26.87	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7350	-26.67	20230426	4995	7.91	20231026	1.40	N	225530	500	181 억		185974	N	N	0	N	00	N
83	20240416	150915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	-60	5	-1.10	113818040	21162	57.14	5440	5450	5350	7070	3810	5440	5378.42	0.51	0	-2402	5606	5522	5456	5372	5306	5490	5340	182	1630	500	4020	10	1	36338727	1955	11.72	2.05	12	0.06	459.00	2619.00	7370	20230413	-27.00	4995	20231026	7.71	5920	-9.12	20240304	5000	7.60	20240118	7350	-26.80	20230426	4995	7.71	20231026	1.40	N	225530	500	181 억		185974	N	N	0	N	00	N
84	20240416	140915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	-50	5	-0.92	85790950	15971	43.12	5440	5450	5350	7070	3810	5440	5371.67	0.51	0	-1989	5606	5522	5456	5372	5306	5490	5340	182	1630	500	4020	10	1	36338727	1959	11.74	2.06	12	0.04	459.00	2619.00	7370	20230413	-26.87	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7350	-26.67	20230426	4995	7.91	20231026	1.40	N	225530	500	181 억		185974	N	N	0	N	00	N
85	20240416	130912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5370	-70	5	-1.29	70794100	13178	35.58	5440	5450	5350	7070	3810	5440	5372.14	0.51	0	-1924	5606	5522	5456	5372	5306	5490	5340	182	1630	500	4020	10	1	36338727	1951	11.70	2.05	12	0.04	459.00	2619.00	7370	20230413	-27.14	4995	20231026	7.51	5920	-9.29	20240304	5000	7.40	20240118	7350	-26.94	20230426	4995	7.51	20231026	1.40	N	225530	500	181 억		185974	N	N	0	N	00	N
86	20240416	120915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	-80	5	-1.47	64933310	12084	32.63	5440	5450	5350	7070	3810	5440	5373.49	0.51	0	-1924	5606	5522	5456	5372	5306	5490	5340	182	1630	500	4020	10	1	36338727	1948	11.68	2.05	12	0.03	459.00	2619.00	7370	20230413	-27.27	4995	20231026	7.31	5920	-9.46	20240304	5000	7.20	20240118	7350	-27.07	20230426	4995	7.31	20231026	1.40	N	225530	500	181 억		185974	N	N	0	N	00	N
87	20240416	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5350	-90	5	-1.65	55409300	10313	27.84	5440	5450	5350	7070	3810	5440	5372.76	0.51	0	-1179	5606	5522	5456	5372	5306	5490	5340	182	1630	500	4020	10	1	36338727	1944	11.66	2.04	12	0.03	459.00	2619.00	7370	20230413	-27.41	4995	20231026	7.11	5920	-9.63	20240304	5000	7.00	20240118	7350	-27.21	20230426	4995	7.11	20231026	1.40	N	225530	500	181 억		185974	N	N	0	N	00	N
88	20240416	100904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	-80	5	-1.47	39145870	7276	19.64	5440	5450	5350	7070	3810	5440	5380.14	0.51	0	-981	5606	5522	5456	5372	5306	5490	5340	182	1630	500	4020	10	1	36338727	1948	11.68	2.05	12	0.02	459.00	2619.00	7370	20230413	-27.27	4995	20231026	7.31	5920	-9.46	20240304	5000	7.20	20240118	7350	-27.07	20230426	4995	7.31	20231026	1.40	N	225530	500	181 억		185974	N	N	0	N	00	N
89	20240416	090903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	-30	5	-0.55	2317790	428	1.16	5440	5450	5410	7070	3810	5440	5415.40	0.51	0	-359	5606	5522	5456	5372	5306	5490	5340	182	1630	500	4020	10	1	36338727	1966	11.79	2.07	12	0.00	459.00	2619.00	7370	20230413	-26.59	4995	20231026	8.31	5920	-8.61	20240304	5000	8.20	20240118	7350	-26.39	20230426	4995	8.31	20231026	1.40	N	225530	500	181 억		185974	N	N	0	N	00	N
90	20240415	160901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	-90	5	-1.63	200307280	37011	462.58	5540	5540	5390	7180	3880	5530	5412.10	0.51	0	-655	5596	5562	5506	5472	5416	5580	5490	182	1650	500	4090	10	1	36338727	1977	11.85	2.08	12	0.10	459.00	2619.00	7370	20230413	-26.19	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.41	N	225530	500	181 억		186629	N	N	0	N	00	N
91	20240415	150907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	-90	5	-1.63	200171400	36986	462.27	5540	5540	5390	7180	3880	5530	5412.09	0.51	0	-645	5596	5562	5506	5472	5416	5580	5490	182	1650	500	4090	10	1	36338727	1977	11.85	2.08	12	0.10	459.00	2619.00	7370	20230413	-26.19	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7350	-25.99	20230426	4995	8.91	20231026	1.41	N	225530	500	181 억		186629	N	N	0	N	00	N
92	20240415	140900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	-80	5	-1.45	162307200	30003	374.99	5540	5540	5390	7180	3880	5530	5409.70	0.51	0	-1247	5596	5562	5506	5472	5416	5580	5490	182	1650	500	4090	10	1	36338727	1980	11.87	2.08	12	0.08	459.00	2619.00	7370	20230413	-26.05	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.41	N	225530	500	181 억		186629	N	N	0	N	00	N
93	20240415	130851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	-110	5	-1.99	147998560	27364	342.01	5540	5540	5390	7180	3880	5530	5408.51	0.51	0	-907	5596	5562	5506	5472	5416	5580	5490	182	1650	500	4090	10	1	36338727	1970	11.81	2.07	12	0.08	459.00	2619.00	7370	20230413	-26.46	4995	20231026	8.51	5920	-8.45	20240304	5000	8.40	20240118	7350	-26.26	20230426	4995	8.51	20231026	1.41	N	225530	500	181 억		186629	N	N	0	N	00	N
94	20240415	120905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	-120	5	-2.17	121841570	22522	281.49	5540	5540	5390	7180	3880	5530	5409.89	0.51	0	-951	5596	5562	5506	5472	5416	5580	5490	182	1650	500	4090	10	1	36338727	1966	11.79	2.07	12	0.06	459.00	2619.00	7370	20230413	-26.59	4995	20231026	8.31	5920	-8.61	20240304	5000	8.20	20240118	7350	-26.39	20230426	4995	8.31	20231026	1.41	N	225530	500	181 억		186629	N	N	0	N	00	N
95	20240415	110904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	-80	5	-1.45	93407800	17263	215.76	5540	5540	5390	7180	3880	5530	5410.87	0.51	0	-929	5596	5562	5506	5472	5416	5580	5490	182	1650	500	4090	10	1	36338727	1980	11.87	2.08	12	0.05	459.00	2619.00	7370	20230413	-26.05	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7350	-25.85	20230426	4995	9.11	20231026	1.41	N	225530	500	181 억		186629	N	N	0	N	00	N
96	20240415	100859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	-100	5	-1.81	58126880	10721	134.00	5540	5540	5390	7180	3880	5530	5421.78	0.51	0	-712	5596	5562	5506	5472	5416	5580	5490	182	1650	500	4090	10	1	36338727	1973	11.83	2.07	12	0.03	459.00	2619.00	7370	20230413	-26.32	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7350	-26.12	20230426	4995	8.71	20231026	1.41	N	225530	500	181 억		186629	N	N	0	N	00	N
97	20240415	090907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	-130	5	-2.35	30438110	5601	70.00	5540	5540	5400	7180	3880	5530	5434.41	0.51	0	14	5596	5562	5506	5472	5416	5580	5490	182	1650	500	4090	10	1	36338727	1962	11.76	2.06	12	0.02	459.00	2619.00	7370	20230413	-26.73	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7350	-26.53	20230426	4995	8.11	20231026	1.41	N	225530	500	181 억		186629	N	N	0	N	00	N
98	20240412	160858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5530	50	2	0.91	43579610	7941	65.53	5460	5540	5450	7120	3840	5480	5487.92	0.52	0	-1790	5600	5540	5510	5450	5420	5525	5435	182	1640	500	4050	10	1	36338727	2010	12.05	2.11	12	0.02	459.00	2619.00	7370	20230413	-24.97	4995	20231026	10.71	5920	-6.59	20240304	5000	10.60	20240118	7370	-24.97	20230413	4995	10.71	20231026	1.40	N	225530	500	181 억		188419	N	N	0	N	00	N
99	20240412	150902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	40	2	0.73	39222080	7151	59.01	5460	5540	5450	7120	3840	5480	5484.84	0.52	0	-1228	5600	5540	5510	5450	5420	5525	5435	182	1640	500	4050	10	1	36338727	2006	12.03	2.11	12	0.02	459.00	2619.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.40	N	225530	500	181 억		188419	N	N	0	N	00	N
100	20240412	140857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5540	60	2	1.09	34367810	6271	51.75	5460	5540	5450	7120	3840	5480	5480.44	0.52	0	-892	5600	5540	5510	5450	5420	5525	5435	182	1640	500	4050	10	1	36338727	2013	12.07	2.12	12	0.02	459.00	2619.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.40	N	225530	500	181 억		188419	N	N	0	N	00	N
101	20240412	130848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	20	2	0.36	25599530	4677	38.59	5460	5500	5450	7120	3840	5480	5473.49	0.52	0	-709	5600	5540	5510	5450	5420	5525	5435	182	1640	500	4050	10	1	36338727	1999	11.98	2.10	12	0.01	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.40	N	225530	500	181 억		188419	N	N	0	N	00	N
102	20240412	120855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	10	2	0.18	21219780	3879	32.01	5460	5500	5450	7120	3840	5480	5470.43	0.52	0	-495	5600	5540	5510	5450	5420	5525	5435	182	1640	500	4050	10	1	36338727	1995	11.96	2.10	12	0.01	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.40	N	225530	500	181 억		188419	N	N	0	N	00	N
103	20240412	110852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	-20	5	-0.36	21176030	3871	31.94	5460	5500	5450	7120	3840	5480	5470.43	0.52	0	-495	5600	5540	5510	5450	5420	5525	5435	182	1640	500	4050	10	1	36338727	1984	11.90	2.08	12	0.01	459.00	2619.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7370	-25.92	20230413	4995	9.31	20231026	1.40	N	225530	500	181 억		188419	N	N	0	N	00	N
104	20240412	100854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	10	2	0.18	9335010	1707	14.09	5460	5500	5450	7120	3840	5480	5468.66	0.52	0	-317	5600	5540	5510	5450	5420	5525	5435	182	1640	500	4050	10	1	36338727	1995	11.96	2.10	12	0.00	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.40	N	225530	500	181 억		188419	N	N	0	N	00	N
105	20240412	090854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	10	2	0.18	1888990	345	2.85	5460	5500	5460	7120	3840	5480	5475.33	0.52	0	-137	5600	5540	5510	5450	5420	5525	5435	182	1640	500	4050	10	1	36338727	1995	11.96	2.10	12	0.00	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.40	N	225530	500	181 억		188419	N	N	0	N	00	N
106	20240411	160850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	-70	5	-1.26	66610250	12118	68.47	5570	5570	5480	7210	3890	5550	5496.80	0.52	0	-2201	5690	5620	5560	5490	5430	5655	5525	182	1660	500	4100	10	1	36338727	1991	11.94	2.09	12	0.03	459.00	2619.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.41	N	225530	500	181 억		190620	N	N	0	N	00	N
107	20240411	150856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	-70	5	-1.26	56184880	10217	57.73	5570	5570	5480	7210	3890	5550	5499.16	0.52	0	-1899	5690	5620	5560	5490	5430	5655	5525	182	1660	500	4100	10	1	36338727	1991	11.94	2.09	12	0.03	459.00	2619.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.41	N	225530	500	181 억		190620	N	N	0	N	00	N
108	20240411	140851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	-50	5	-0.90	39602580	7198	40.67	5570	5570	5480	7210	3890	5550	5501.89	0.52	0	-1645	5690	5620	5560	5490	5430	5655	5525	182	1660	500	4100	10	1	36338727	1999	11.98	2.10	12	0.02	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.41	N	225530	500	181 억		190620	N	N	0	N	00	N
109	20240411	130841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	-50	5	-0.90	34500470	6269	35.42	5570	5570	5480	7210	3890	5550	5503.35	0.52	0	-1005	5690	5620	5560	5490	5430	5655	5525	182	1660	500	4100	10	1	36338727	1999	11.98	2.10	12	0.02	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.41	N	225530	500	181 억		190620	N	N	0	N	00	N
110	20240411	120853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	-50	5	-0.90	32341010	5876	33.20	5570	5570	5480	7210	3890	5550	5503.92	0.52	0	-1005	5690	5620	5560	5490	5430	5655	5525	182	1660	500	4100	10	1	36338727	1999	11.98	2.10	12	0.02	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.41	N	225530	500	181 억		190620	N	N	0	N	00	N
111	20240411	110846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	-50	5	-0.90	27886100	5066	28.62	5570	5570	5480	7210	3890	5550	5504.56	0.52	0	-788	5690	5620	5560	5490	5430	5655	5525	182	1660	500	4100	10	1	36338727	1999	11.98	2.10	12	0.01	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.41	N	225530	500	181 억		190620	N	N	0	N	00	N
112	20240411	100852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	-60	5	-1.08	26186470	4756	26.87	5570	5570	5480	7210	3890	5550	5505.99	0.52	0	-788	5690	5620	5560	5490	5430	5655	5525	182	1660	500	4100	10	1	36338727	1995	11.96	2.10	12	0.01	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.41	N	225530	500	181 억		190620	N	N	0	N	00	N
113	20240411	090850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	-30	5	-0.54	8040360	1453	8.21	5570	5570	5510	7210	3890	5550	5533.63	0.52	0	-199	5690	5620	5560	5490	5430	5655	5525	182	1660	500	4100	10	1	36338727	2006	12.03	2.11	12	0.00	459.00	2619.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.41	N	225530	500	181 억		190620	N	N	0	N	00	N
114	20240409	160836	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5550	0	3	0.00	97169810	17550	63.34	5540	5630	5500	7210	3890	5550	5536.74	0.52	0	1656	5710	5630	5580	5500	5450	5670	5540	182	1660	500	4100	10	1	36338727	2017	12.09	2.12	12	0.05	459.00	2619.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.42	N	225530	500	181 억		188876	N	N	0	N	00	N
115	20240409	150841	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5540	-10	5	-0.18	96149830	17366	62.68	5540	5630	5500	7210	3890	5550	5536.67	0.52	0	1778	5710	5630	5580	5500	5450	5670	5540	182	1660	500	4100	10	1	36338727	2013	12.07	2.12	12	0.05	459.00	2619.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.42	N	225530	500	181 억		188876	N	N	0	N	00	N
116	20240409	140846	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5550	0	3	0.00	91471880	16523	59.63	5540	5630	5500	7210	3890	5550	5536.03	0.52	0	1765	5710	5630	5580	5500	5450	5670	5540	182	1660	500	4100	10	1	36338727	2017	12.09	2.12	12	0.05	459.00	2619.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.42	N	225530	500	181 억		188876	N	N	0	N	00	N
117	20240409	130839	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5560	10	2	0.18	87425760	15792	56.99	5540	5630	5500	7210	3890	5550	5536.08	0.52	0	1482	5710	5630	5580	5500	5450	5670	5540	182	1660	500	4100	10	1	36338727	2020	12.11	2.12	12	0.04	459.00	2619.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.42	N	225530	500	181 억		188876	N	N	0	N	00	N
118	20240409	120843	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5540	-10	5	-0.18	80895510	14614	52.74	5540	5630	5500	7210	3890	5550	5535.48	0.52	0	1482	5710	5630	5580	5500	5450	5670	5540	182	1660	500	4100	10	1	36338727	2013	12.07	2.12	12	0.04	459.00	2619.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.42	N	225530	500	181 억		188876	N	N	0	N	00	N
119	20240409	110840	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5500	-50	5	-0.90	54168530	9789	35.33	5540	5630	5500	7210	3890	5550	5533.61	0.52	0	1715	5710	5630	5580	5500	5450	5670	5540	182	1660	500	4100	10	1	36338727	1999	11.98	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.42	N	225530	500	181 억		188876	N	N	0	N	00	N
120	20240409	100834	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5540	-10	5	-0.18	15496980	2792	10.08	5540	5630	5530	7210	3890	5550	5550.49	0.52	0	-47	5710	5630	5580	5500	5450	5670	5540	182	1660	500	4100	10	1	36338727	2013	12.07	2.12	12	0.01	459.00	2619.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.42	N	225530	500	181 억		188876	N	N	0	N	00	N
121	20240409	090851	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5560	10	2	0.18	677350	122	0.44	5540	5630	5540	7210	3890	5550	5552.05	0.52	0	-106	5710	5630	5580	5500	5450	5670	5540	182	1660	500	4100	10	1	36338727	2020	12.11	2.12	12	0.00	459.00	2619.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.42	N	225530	500	181 억		188876	N	N	0	N	00	N
122	20240408	160833	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5550	0	3	0.00	153989130	27685	78.97	5540	5660	5530	7210	3890	5550	5562.19	0.52	0	-1196	5783	5666	5563	5446	5343	5725	5505	182	1660	500	4100	10	1	36338727	2017	12.09	2.12	12	0.08	459.00	2619.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.43	N	225530	500	181 억		190073	N	N	0	N	00	N
123	20240408	150841	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5570	20	2	0.36	140762500	25302	72.17	5540	5660	5530	7210	3890	5550	5563.30	0.52	0	-318	5783	5666	5563	5446	5343	5725	5505	182	1660	500	4100	10	1	36338727	2024	12.14	2.13	12	0.07	459.00	2619.00	7370	20230413	-24.42	4995	20231026	11.51	5920	-5.91	20240304	5000	11.40	20240118	7370	-24.42	20230413	4995	11.51	20231026	1.43	N	225530	500	181 억		190073	N	N	0	N	00	N
124	20240408	140840	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5580	30	2	0.54	129871180	23341	66.58	5540	5660	5530	7210	3890	5550	5564.08	0.52	0	-318	5783	5666	5563	5446	5343	5725	5505	182	1660	500	4100	10	1	36338727	2028	12.16	2.13	12	0.06	459.00	2619.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.43	N	225530	500	181 억		190073	N	N	0	N	00	N
125	20240408	130835	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5550	0	3	0.00	121701650	21869	62.38	5540	5660	5530	7210	3890	5550	5565.03	0.52	0	-318	5783	5666	5563	5446	5343	5725	5505	182	1660	500	4100	10	1	36338727	2017	12.09	2.12	12	0.06	459.00	2619.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.43	N	225530	500	181 억		190073	N	N	0	N	00	N
126	20240408	120841	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5550	0	3	0.00	120491980	21651	61.76	5540	5660	5530	7210	3890	5550	5565.19	0.52	0	-318	5783	5666	5563	5446	5343	5725	5505	182	1660	500	4100	10	1	36338727	2017	12.09	2.12	12	0.06	459.00	2619.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.43	N	225530	500	181 억		190073	N	N	0	N	00	N
127	20240408	110842	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5590	40	2	0.72	91596670	16456	46.94	5540	5660	5530	7210	3890	5550	5566.16	0.52	0	310	5783	5666	5563	5446	5343	5725	5505	182	1660	500	4100	10	1	36338727	2031	12.18	2.13	12	0.05	459.00	2619.00	7370	20230413	-24.15	4995	20231026	11.91	5920	-5.57	20240304	5000	11.80	20240118	7370	-24.15	20230413	4995	11.91	20231026	1.43	N	225530	500	181 억		190073	N	N	0	N	00	N
128	20240408	100832	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5580	30	2	0.54	66580970	12002	34.23	5540	5580	5530	7210	3890	5550	5547.49	0.52	0	1020	5783	5666	5563	5446	5343	5725	5505	182	1660	500	4100	10	1	36338727	2028	12.16	2.13	12	0.03	459.00	2619.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.43	N	225530	500	181 억		190073	N	N	0	N	00	N
129	20240408	090841	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5560	10	2	0.18	3974730	716	2.04	5540	5570	5530	7210	3890	5550	5551.30	0.52	0	16	5783	5666	5563	5446	5343	5725	5505	182	1660	500	4100	10	1	36338727	2020	12.11	2.12	12	0.00	459.00	2619.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.43	N	225530	500	181 억		190073	N	N	0	N	00	N
130	20240405	160840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5550	40	2	0.73	194534300	34922	221.84	5460	5680	5460	7160	3860	5510	5570.84	0.51	0	3384	5630	5570	5510	5450	5390	5600	5480	182	1650	500	4070	10	1	36338727	2017	12.09	2.12	12	0.10	459.00	2619.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.45	N	225530	500	181 억		186776	N	N	0	N	00	N
131	20240405	150833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5560	50	2	0.91	187977300	33741	214.34	5460	5680	5460	7160	3860	5510	5571.18	0.51	0	3464	5630	5570	5510	5450	5390	5600	5480	182	1650	500	4070	10	1	36338727	2020	12.11	2.12	12	0.09	459.00	2619.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.45	N	225530	500	181 억		186776	N	N	0	N	00	N
132	20240405	140834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5560	50	2	0.91	169128540	30338	192.72	5460	5680	5460	7160	3860	5510	5574.81	0.51	0	2594	5630	5570	5510	5450	5390	5600	5480	182	1650	500	4070	10	1	36338727	2020	12.11	2.12	12	0.08	459.00	2619.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.45	N	225530	500	181 억		186776	N	N	0	N	00	N
133	20240405	130831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5570	60	2	1.09	154978700	27787	176.52	5460	5680	5460	7160	3860	5510	5577.38	0.51	0	2449	5630	5570	5510	5450	5390	5600	5480	182	1650	500	4070	10	1	36338727	2024	12.14	2.13	12	0.08	459.00	2619.00	7370	20230413	-24.42	4995	20231026	11.51	5920	-5.91	20240304	5000	11.40	20240118	7370	-24.42	20230413	4995	11.51	20231026	1.45	N	225530	500	181 억		186776	N	N	0	N	00	N
134	20240405	120832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5580	70	2	1.27	132081990	23658	150.29	5460	5680	5460	7160	3860	5510	5582.97	0.51	0	1854	5630	5570	5510	5450	5390	5600	5480	182	1650	500	4070	10	1	36338727	2028	12.16	2.13	12	0.07	459.00	2619.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.45	N	225530	500	181 억		186776	N	N	0	N	00	N
135	20240405	110839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5590	80	2	1.45	120245920	21527	136.75	5460	5680	5460	7160	3860	5510	5585.82	0.51	0	1808	5630	5570	5510	5450	5390	5600	5480	182	1650	500	4070	10	1	36338727	2031	12.18	2.13	12	0.06	459.00	2619.00	7370	20230413	-24.15	4995	20231026	11.91	5920	-5.57	20240304	5000	11.80	20240118	7370	-24.15	20230413	4995	11.91	20231026	1.45	N	225530	500	181 억		186776	N	N	0	N	00	N
136	20240405	100726	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5610	100	2	1.81	93905990	16800	106.72	5460	5680	5460	7160	3860	5510	5589.64	0.51	0	1510	5630	5570	5510	5450	5390	5600	5480	182	1650	500	4070	10	1	36338727	2039	12.22	2.14	12	0.05	459.00	2619.00	7370	20230413	-23.88	4995	20231026	12.31	5920	-5.24	20240304	5000	12.20	20240118	7370	-23.88	20230413	4995	12.31	20231026	1.45	N	225530	500	181 억		186776	N	N	0	N	00	N
137	20240405	090822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	-40	5	-0.73	3583460	656	4.17	5460	5510	5460	7160	3860	5510	5462.59	0.51	0	181	5630	5570	5510	5450	5390	5600	5480	182	1650	500	4070	10	1	36338727	1988	11.92	2.09	12	0.00	459.00	2619.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7370	-25.78	20230413	4995	9.51	20231026	1.45	N	225530	500	181 억		186776	N	N	0	N	00	N
138	20240404	160821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	0	3	0.00	85332890	15540	67.77	5500	5570	5450	7160	3860	5510	5491.18	0.51	0	-360	5596	5552	5476	5432	5356	5575	5455	182	1650	500	4070	10	1	36338727	2002	12.00	2.10	12	0.04	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		187048	N	N	0	N	00	N
139	20240404	150820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	-10	5	-0.18	81060850	14764	64.38	5500	5570	5450	7160	3860	5510	5490.44	0.51	0	-288	5596	5552	5476	5432	5356	5575	5455	182	1650	500	4070	10	1	36338727	1999	11.98	2.10	12	0.04	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		187048	N	N	0	N	00	N
140	20240404	140823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	-10	5	-0.18	79592230	14497	63.22	5500	5570	5450	7160	3860	5510	5490.26	0.51	0	-288	5596	5552	5476	5432	5356	5575	5455	182	1650	500	4070	10	1	36338727	1999	11.98	2.10	12	0.04	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		187048	N	N	0	N	00	N
141	20240404	130813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	0	3	0.00	68714070	12521	54.60	5500	5570	5450	7160	3860	5510	5487.91	0.51	0	-288	5596	5552	5476	5432	5356	5575	5455	182	1650	500	4070	10	1	36338727	2002	12.00	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		187048	N	N	0	N	00	N
142	20240404	120821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	0	3	0.00	68521220	12486	54.45	5500	5570	5450	7160	3860	5510	5487.84	0.51	0	-288	5596	5552	5476	5432	5356	5575	5455	182	1650	500	4070	10	1	36338727	2002	12.00	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		187048	N	N	0	N	00	N
143	20240404	110821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	0	3	0.00	67342300	12272	53.51	5500	5570	5450	7160	3860	5510	5487.48	0.51	0	-201	5596	5552	5476	5432	5356	5575	5455	182	1650	500	4070	10	1	36338727	2002	12.00	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		187048	N	N	0	N	00	N
144	20240404	100821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	0	3	0.00	63465290	11566	50.44	5500	5570	5450	7160	3860	5510	5487.23	0.51	0	-354	5596	5552	5476	5432	5356	5575	5455	182	1650	500	4070	10	1	36338727	2002	12.00	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		187048	N	N	0	N	00	N
145	20240404	090821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	10	2	0.18	3674110	663	2.89	5500	5570	5500	7160	3860	5510	5541.64	0.51	0	-308	5596	5552	5476	5432	5356	5575	5455	182	1650	500	4070	10	1	36338727	2006	12.03	2.11	12	0.00	459.00	2619.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.45	N	225530	500	181 억		187048	N	N	0	N	00	N
146	20240403	160819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	40	2	0.73	124487370	22806	98.41	5470	5520	5400	7110	3830	5470	5458.47	0.50	0	5107	5556	5512	5436	5392	5316	5535	5415	182	1640	500	4040	10	1	36338727	2002	12.00	2.10	12	0.06	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		182030	N	N	0	N	00	N
147	20240403	150818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	30	2	0.55	120061410	22002	94.94	5470	5520	5400	7110	3830	5470	5456.84	0.50	0	4901	5556	5512	5436	5392	5316	5535	5415	182	1640	500	4040	10	1	36338727	1999	11.98	2.10	12	0.06	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		182030	N	N	0	N	00	N
148	20240403	140811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	20	2	0.37	98649790	18112	78.16	5470	5500	5400	7110	3830	5470	5446.65	0.50	0	3323	5556	5512	5436	5392	5316	5535	5415	182	1640	500	4040	10	1	36338727	1995	11.96	2.10	12	0.05	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.45	N	225530	500	181 억		182030	N	N	0	N	00	N
149	20240403	130812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	-20	5	-0.37	68388300	12587	54.32	5470	5470	5400	7110	3830	5470	5433.25	0.50	0	1301	5556	5512	5436	5392	5316	5535	5415	182	1640	500	4040	10	1	36338727	1980	11.87	2.08	12	0.03	459.00	2619.00	7370	20230413	-26.05	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7370	-26.05	20230413	4995	9.11	20231026	1.45	N	225530	500	181 억		182030	N	N	0	N	00	N
150	20240403	120811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	-40	5	-0.73	64489540	11869	51.22	5470	5470	5400	7110	3830	5470	5433.44	0.50	0	868	5556	5512	5436	5392	5316	5535	5415	182	1640	500	4040	10	1	36338727	1973	11.83	2.07	12	0.03	459.00	2619.00	7370	20230413	-26.32	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7370	-26.32	20230413	4995	8.71	20231026	1.45	N	225530	500	181 억		182030	N	N	0	N	00	N
151	20240403	110815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	0	3	0.00	45014420	8292	35.78	5470	5470	5400	7110	3830	5470	5428.66	0.50	0	-453	5556	5512	5436	5392	5316	5535	5415	182	1640	500	4040	10	1	36338727	1988	11.92	2.09	12	0.02	459.00	2619.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7370	-25.78	20230413	4995	9.51	20231026	1.45	N	225530	500	181 억		182030	N	N	0	N	00	N
152	20240403	100814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	-50	5	-0.91	16913830	3112	13.43	5470	5470	5400	7110	3830	5470	5435.04	0.50	0	-1559	5556	5512	5436	5392	5316	5535	5415	182	1640	500	4040	10	1	36338727	1970	11.81	2.07	12	0.01	459.00	2619.00	7370	20230413	-26.46	4995	20231026	8.51	5920	-8.45	20240304	5000	8.40	20240118	7370	-26.46	20230413	4995	8.51	20231026	1.45	N	225530	500	181 억		182030	N	N	0	N	00	N
153	20240403	090815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	-10	5	-0.18	3212980	588	2.54	5470	5470	5440	7110	3830	5470	5464.25	0.50	0	-204	5556	5512	5436	5392	5316	5535	5415	182	1640	500	4040	10	1	36338727	1984	11.90	2.08	12	0.00	459.00	2619.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7370	-25.92	20230413	4995	9.31	20231026	1.45	N	225530	500	181 억		182030	N	N	0	N	00	N
154	20240402	160802	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	30	2	0.55	124892200	23174	131.18	5440	5480	5360	7070	3810	5440	5389.16	0.51	0	-3129	5506	5472	5426	5392	5346	5450	5370	182	1630	500	4020	10	1	36338727	1988	11.92	2.09	12	0.06	459.00	2619.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7370	-25.78	20230413	4995	9.51	20231026	1.45	N	225530	500	181 억		185159	N	N	0	N	00	N
155	20240402	150809	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	-50	5	-0.92	88217550	16377	92.70	5440	5480	5360	7070	3810	5440	5386.67	0.51	0	-3103	5506	5472	5426	5392	5346	5450	5370	182	1630	500	4020	10	1	36338727	1959	11.74	2.06	12	0.05	459.00	2619.00	7370	20230413	-26.87	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7370	-26.87	20230413	4995	7.91	20231026	1.45	N	225530	500	181 억		185159	N	N	0	N	00	N
156	20240402	140813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	-40	5	-0.74	74308660	13800	78.12	5440	5480	5360	7070	3810	5440	5384.69	0.51	0	-3102	5506	5472	5426	5392	5346	5450	5370	182	1630	500	4020	10	1	36338727	1962	11.76	2.06	12	0.04	459.00	2619.00	7370	20230413	-26.73	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7370	-26.73	20230413	4995	8.11	20231026	1.45	N	225530	500	181 억		185159	N	N	0	N	00	N
157	20240402	130801	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	-60	5	-1.10	68699960	12758	72.22	5440	5480	5360	7070	3810	5440	5384.85	0.51	0	-3031	5506	5472	5426	5392	5346	5450	5370	182	1630	500	4020	10	1	36338727	1955	11.72	2.05	12	0.04	459.00	2619.00	7370	20230413	-27.00	4995	20231026	7.71	5920	-9.12	20240304	5000	7.60	20240118	7370	-27.00	20230413	4995	7.71	20231026	1.45	N	225530	500	181 억		185159	N	N	0	N	00	N
158	20240402	120758	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	-40	5	-0.74	68398190	12702	71.90	5440	5480	5360	7070	3810	5440	5384.84	0.51	0	-3031	5506	5472	5426	5392	5346	5450	5370	182	1630	500	4020	10	1	36338727	1962	11.76	2.06	12	0.03	459.00	2619.00	7370	20230413	-26.73	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7370	-26.73	20230413	4995	8.11	20231026	1.45	N	225530	500	181 억		185159	N	N	0	N	00	N
159	20240402	110801	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	-60	5	-1.10	51513850	9559	54.11	5440	5480	5360	7070	3810	5440	5389.04	0.51	0	-3031	5506	5472	5426	5392	5346	5450	5370	182	1630	500	4020	10	1	36338727	1955	11.72	2.05	12	0.03	459.00	2619.00	7370	20230413	-27.00	4995	20231026	7.71	5920	-9.12	20240304	5000	7.60	20240118	7370	-27.00	20230413	4995	7.71	20231026	1.45	N	225530	500	181 억		185159	N	N	0	N	00	N
160	20240402	100803	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	-50	5	-0.92	25757720	4766	26.98	5440	5480	5390	7070	3810	5440	5404.47	0.51	0	-1563	5506	5472	5426	5392	5346	5450	5370	182	1630	500	4020	10	1	36338727	1959	11.74	2.06	12	0.01	459.00	2619.00	7370	20230413	-26.87	4995	20231026	7.91	5920	-8.95	20240304	5000	7.80	20240118	7370	-26.87	20230413	4995	7.91	20231026	1.45	N	225530	500	181 억		185159	N	N	0	N	00	N
161	20240402	090802	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	0	3	0.00	1410180	259	1.47	5440	5480	5440	7070	3810	5440	5444.71	0.51	0	-224	5506	5472	5426	5392	5346	5450	5370	182	1630	500	4020	10	1	36338727	1977	11.85	2.08	12	0.00	459.00	2619.00	7370	20230413	-26.19	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7370	-26.19	20230413	4995	8.91	20231026	1.45	N	225530	500	181 억		185159	N	N	0	N	00	N
162	20240401	160801	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	10	2	0.18	95580660	17663	112.31	5460	5460	5380	7050	3810	5430	5411.24	0.50	0	2589	5596	5512	5466	5382	5336	5490	5360	182	1620	500	4010	10	1	36338727	1977	11.85	2.08	12	0.05	459.00	2619.00	7370	20230413	-26.19	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7370	-26.19	20230413	4995	8.91	20231026	1.45	N	225530	500	181 억		182270	N	N	0	N	00	N
163	20240401	150802	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	10	2	0.18	94172680	17404	110.66	5460	5460	5380	7050	3810	5430	5410.98	0.50	0	2650	5596	5512	5466	5382	5336	5490	5360	182	1620	500	4010	10	1	36338727	1977	11.85	2.08	12	0.05	459.00	2619.00	7370	20230413	-26.19	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7370	-26.19	20230413	4995	8.91	20231026	1.45	N	225530	500	181 억		182270	N	N	0	N	00	N
164	20240401	140757	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	0	3	0.00	85605030	15826	100.63	5460	5460	5380	7050	3810	5430	5409.14	0.50	0	1764	5596	5512	5466	5382	5336	5490	5360	182	1620	500	4010	10	1	36338727	1973	11.83	2.07	12	0.04	459.00	2619.00	7370	20230413	-26.32	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7370	-26.32	20230413	4995	8.71	20231026	1.45	N	225530	500	181 억		182270	N	N	0	N	00	N
165	20240401	130755	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	0	3	0.00	70816370	13100	83.30	5460	5460	5380	7050	3810	5430	5405.83	0.50	0	1764	5596	5512	5466	5382	5336	5490	5360	182	1620	500	4010	10	1	36338727	1973	11.83	2.07	12	0.04	459.00	2619.00	7370	20230413	-26.32	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7370	-26.32	20230413	4995	8.71	20231026	1.45	N	225530	500	181 억		182270	N	N	0	N	00	N
166	20240401	120802	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	0	3	0.00	67126610	12418	78.96	5460	5460	5380	7050	3810	5430	5405.59	0.50	0	1764	5596	5512	5466	5382	5336	5490	5360	182	1620	500	4010	10	1	36338727	1973	11.83	2.07	12	0.03	459.00	2619.00	7370	20230413	-26.32	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7370	-26.32	20230413	4995	8.71	20231026	1.45	N	225530	500	181 억		182270	N	N	0	N	00	N
167	20240401	110800	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	-20	5	-0.37	49595210	9178	58.36	5460	5460	5380	7050	3810	5430	5403.71	0.50	0	1574	5596	5512	5466	5382	5336	5490	5360	182	1620	500	4010	10	1	36338727	1966	11.79	2.07	12	0.03	459.00	2619.00	7370	20230413	-26.59	4995	20231026	8.31	5920	-8.61	20240304	5000	8.20	20240118	7370	-26.59	20230413	4995	8.31	20231026	1.45	N	225530	500	181 억		182270	N	N	0	N	00	N
168	20240401	100757	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	-20	5	-0.37	40229340	7449	47.36	5460	5460	5380	7050	3810	5430	5400.64	0.50	0	389	5596	5512	5466	5382	5336	5490	5360	182	1620	500	4010	10	1	36338727	1966	11.79	2.07	12	0.02	459.00	2619.00	7370	20230413	-26.59	4995	20231026	8.31	5920	-8.61	20240304	5000	8.20	20240118	7370	-26.59	20230413	4995	8.31	20231026	1.45	N	225530	500	181 억		182270	N	N	0	N	00	N
169	20240401	090756	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	10	2	0.18	2084020	384	2.44	5460	5460	5410	7050	3810	5430	5427.14	0.50	0	-116	5596	5512	5466	5382	5336	5490	5360	182	1620	500	4010	10	1	36338727	1977	11.85	2.08	12	0.00	459.00	2619.00	7370	20230413	-26.19	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7370	-26.19	20230413	4995	8.91	20231026	1.45	N	225530	500	181 억		182270	N	N	0	N	00	N