KissMeData/198440/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	160950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1626	-6	5	-0.37	42566089	26294	40.62	1610	1632	1610	2120	1143	1632	1618.85	0.52	0	-839	1690	1660	1640	1610	1590	1651	1601	32	488	100	1170	1	1	31979960	520	-3.28	0.56	12	0.08	-495.00	2883.00	2820	20230601	-42.34	1568	20231114	3.70	1864	-12.77	20240221	1592	2.14	20240529	2820	-42.34	20230601	1568	3.70	20231114	1.19	N	198440	100	31 억		167802	N	N	0	N	00	N
3	20240531	150949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1620	-12	5	-0.74	40872783	25251	39.01	1610	1632	1610	2120	1143	1632	1618.66	0.52	0	-667	1690	1660	1640	1610	1590	1651	1601	32	488	100	1170	1	1	31979960	518	-3.27	0.56	12	0.08	-495.00	2883.00	2820	20230601	-42.55	1568	20231114	3.32	1864	-13.09	20240221	1592	1.76	20240529	2820	-42.55	20230601	1568	3.32	20231114	1.19	N	198440	100	31 억		167802	N	N	0	N	00	N
4	20240531	140948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	-7	5	-0.43	33995748	20998	32.44	1610	1632	1610	2120	1143	1632	1619.00	0.52	0	-548	1690	1660	1640	1610	1590	1651	1601	32	488	100	1170	1	1	31979960	520	-3.28	0.56	12	0.07	-495.00	2883.00	2820	20230601	-42.38	1568	20231114	3.64	1864	-12.82	20240221	1592	2.07	20240529	2820	-42.38	20230601	1568	3.64	20231114	1.19	N	198440	100	31 억		167802	N	N	0	N	00	N
5	20240531	130952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1627	-5	5	-0.31	28732435	17750	27.42	1610	1632	1610	2120	1143	1632	1618.73	0.52	0	-393	1690	1660	1640	1610	1590	1651	1601	32	488	100	1170	1	1	31979960	520	-3.29	0.56	12	0.06	-495.00	2883.00	2820	20230601	-42.30	1568	20231114	3.76	1864	-12.71	20240221	1592	2.20	20240529	2820	-42.30	20230601	1568	3.76	20231114	1.19	N	198440	100	31 억		167802	N	N	0	N	00	N
6	20240531	120957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1616	-16	5	-0.98	25679521	15862	24.50	1610	1632	1610	2120	1143	1632	1618.93	0.52	0	-520	1690	1660	1640	1610	1590	1651	1601	32	488	100	1170	1	1	31979960	517	-3.26	0.56	12	0.05	-495.00	2883.00	2820	20230601	-42.70	1568	20231114	3.06	1864	-13.30	20240221	1592	1.51	20240529	2820	-42.70	20230601	1568	3.06	20231114	1.19	N	198440	100	31 억		167802	N	N	0	N	00	N
7	20240531	110952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1618	-14	5	-0.86	20463563	12637	19.52	1610	1632	1610	2120	1143	1632	1619.34	0.52	0	-520	1690	1660	1640	1610	1590	1651	1601	32	488	100	1170	1	1	31979960	517	-3.27	0.56	12	0.04	-495.00	2883.00	2820	20230601	-42.62	1568	20231114	3.19	1864	-13.20	20240221	1592	1.63	20240529	2820	-42.62	20230601	1568	3.19	20231114	1.19	N	198440	100	31 억		167802	N	N	0	N	00	N
8	20240531	100951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1619	-13	5	-0.80	8580090	5305	8.19	1610	1632	1610	2120	1143	1632	1617.36	0.52	0	151	1690	1660	1640	1610	1590	1651	1601	32	488	100	1170	1	1	31979960	518	-3.27	0.56	12	0.02	-495.00	2883.00	2820	20230601	-42.59	1568	20231114	3.25	1864	-13.14	20240221	1592	1.70	20240529	2820	-42.59	20230601	1568	3.25	20231114	1.19	N	198440	100	31 억		167802	N	N	0	N	00	N
9	20240531	090952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1628	-4	5	-0.25	4926341	3050	4.71	1610	1632	1610	2120	1143	1632	1615.19	0.52	0	163	1690	1660	1640	1610	1590	1651	1601	32	488	100	1170	1	1	31979960	521	-3.29	0.56	12	0.01	-495.00	2883.00	2820	20230601	-42.27	1568	20231114	3.83	1864	-12.66	20240221	1592	2.26	20240529	2820	-42.27	20230601	1568	3.83	20231114	1.19	N	198440	100	31 억		167802	N	N	0	N	00	N
10	20240530	160945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1632	30	2	1.87	106050038	64719	101.78	1660	1670	1620	2080	1122	1602	1638.63	0.54	0	-3918	1622	1612	1602	1592	1582	1607	1587	32	478	100	1150	1	1	31979960	522	-3.30	0.57	12	0.20	-495.00	2883.00	2820	20230601	-42.13	1568	20231114	4.08	1864	-12.45	20240221	1592	2.51	20240529	2820	-42.13	20230601	1568	4.08	20231114	1.20	N	198440	100	31 억		171920	N	N	0	N	00	N
11	20240530	150947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1629	27	2	1.69	101496061	61926	97.39	1660	1670	1620	2080	1122	1602	1638.99	0.54	0	-3813	1622	1612	1602	1592	1582	1607	1587	32	478	100	1150	1	1	31979960	521	-3.29	0.57	12	0.19	-495.00	2883.00	2820	20230601	-42.23	1568	20231114	3.89	1864	-12.61	20240221	1592	2.32	20240529	2820	-42.23	20230601	1568	3.89	20231114	1.20	N	198440	100	31 억		171920	N	N	0	N	00	N
12	20240530	140946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1630	28	2	1.75	94829878	57835	90.96	1660	1670	1620	2080	1122	1602	1639.67	0.54	0	-3784	1622	1612	1602	1592	1582	1607	1587	32	478	100	1150	1	1	31979960	521	-3.29	0.57	12	0.18	-495.00	2883.00	2820	20230601	-42.20	1568	20231114	3.95	1864	-12.55	20240221	1592	2.39	20240529	2820	-42.20	20230601	1568	3.95	20231114	1.20	N	198440	100	31 억		171920	N	N	0	N	00	N
13	20240530	130948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1630	28	2	1.75	91373010	55715	87.62	1660	1670	1620	2080	1122	1602	1640.01	0.54	0	-3495	1622	1612	1602	1592	1582	1607	1587	32	478	100	1150	1	1	31979960	521	-3.29	0.57	12	0.17	-495.00	2883.00	2820	20230601	-42.20	1568	20231114	3.95	1864	-12.55	20240221	1592	2.39	20240529	2820	-42.20	20230601	1568	3.95	20231114	1.20	N	198440	100	31 억		171920	N	N	0	N	00	N
14	20240530	120945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1631	29	2	1.81	79487907	48425	76.16	1660	1670	1620	2080	1122	1602	1641.47	0.54	0	-3495	1622	1612	1602	1592	1582	1607	1587	32	478	100	1150	1	1	31979960	522	-3.29	0.57	12	0.15	-495.00	2883.00	2820	20230601	-42.16	1568	20231114	4.02	1864	-12.50	20240221	1592	2.45	20240529	2820	-42.16	20230601	1568	4.02	20231114	1.20	N	198440	100	31 억		171920	N	N	0	N	00	N
15	20240530	110947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1633	31	2	1.94	70737054	43066	67.73	1660	1670	1620	2080	1122	1602	1642.53	0.54	0	-3594	1622	1612	1602	1592	1582	1607	1587	32	478	100	1150	1	1	31979960	522	-3.30	0.57	12	0.13	-495.00	2883.00	2820	20230601	-42.09	1568	20231114	4.15	1864	-12.39	20240221	1592	2.58	20240529	2820	-42.09	20230601	1568	4.15	20231114	1.20	N	198440	100	31 억		171920	N	N	0	N	00	N
16	20240530	100950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1639	37	2	2.31	50838211	30901	48.60	1660	1670	1620	2080	1122	1602	1645.21	0.54	0	-2660	1622	1612	1602	1592	1582	1607	1587	32	478	100	1150	1	1	31979960	524	-3.31	0.57	12	0.10	-495.00	2883.00	2820	20230601	-41.88	1568	20231114	4.53	1864	-12.07	20240221	1592	2.95	20240529	2820	-41.88	20230601	1568	4.53	20231114	1.20	N	198440	100	31 억		171920	N	N	0	N	00	N
17	20240530	090946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	21	2	1.31	36166696	21917	34.47	1660	1670	1620	2080	1122	1602	1650.18	0.54	0	-2062	1622	1612	1602	1592	1582	1607	1587	32	478	100	1150	1	1	31979960	519	-3.28	0.56	12	0.07	-495.00	2883.00	2820	20230601	-42.45	1568	20231114	3.51	1864	-12.93	20240221	1592	1.95	20240529	2820	-42.45	20230601	1568	3.51	20231114	1.20	N	198440	100	31 억		171920	N	N	0	N	00	N
18	20240529	160939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	-8	5	-0.50	96713201	60308	300.73	1606	1612	1592	2090	1127	1610	1603.65	0.55	0	-2912	1624	1617	1612	1605	1600	1620	1608	32	480	100	1150	1	1	31979960	512	-3.24	0.56	12	0.19	-495.00	2883.00	2820	20230601	-43.19	1568	20231114	2.17	1864	-14.06	20240221	1592	0.63	20240529	2820	-43.19	20230601	1568	2.17	20231114	1.20	N	198440	100	31 억		174832	N	N	0	N	00	N
19	20240529	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-5	5	-0.31	93722091	58443	291.43	1606	1612	1592	2090	1127	1610	1603.65	0.55	0	-2882	1624	1617	1612	1605	1600	1620	1608	32	480	100	1150	1	1	31979960	513	-3.24	0.56	12	0.18	-495.00	2883.00	2820	20230601	-43.09	1568	20231114	2.36	1864	-13.89	20240221	1592	0.82	20240529	2820	-43.09	20230601	1568	2.36	20231114	1.20	N	198440	100	31 억		174832	N	N	0	N	00	N
20	20240529	140939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-9	5	-0.56	79075503	49301	245.84	1606	1612	1592	2090	1127	1610	1603.93	0.55	0	-2897	1624	1617	1612	1605	1600	1620	1608	32	480	100	1150	1	1	31979960	512	-3.23	0.56	12	0.15	-495.00	2883.00	2820	20230601	-43.23	1568	20231114	2.10	1864	-14.11	20240221	1592	0.57	20240529	2820	-43.23	20230601	1568	2.10	20231114	1.20	N	198440	100	31 억		174832	N	N	0	N	00	N
21	20240529	130941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	-10	5	-0.62	46604886	29125	145.23	1606	1606	1592	2090	1127	1610	1600.17	0.55	0	-2179	1624	1617	1612	1605	1600	1620	1608	32	480	100	1150	1	1	31979960	512	-3.23	0.55	12	0.09	-495.00	2883.00	2820	20230601	-43.26	1568	20231114	2.04	1864	-14.16	20240221	1592	0.50	20240529	2820	-43.26	20230601	1568	2.04	20231114	1.20	N	198440	100	31 억		174832	N	N	0	N	00	N
22	20240529	120943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1598	-12	5	-0.75	42632329	26639	132.84	1606	1606	1592	2090	1127	1610	1600.37	0.55	0	-2179	1624	1617	1612	1605	1600	1620	1608	32	480	100	1150	1	1	31979960	511	-3.23	0.55	12	0.08	-495.00	2883.00	2820	20230601	-43.33	1568	20231114	1.91	1864	-14.27	20240221	1592	0.38	20240529	2820	-43.33	20230601	1568	1.91	20231114	1.20	N	198440	100	31 억		174832	N	N	0	N	00	N
23	20240529	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	-10	5	-0.62	33051990	20658	103.01	1606	1606	1592	2090	1127	1610	1599.96	0.55	0	-1163	1624	1617	1612	1605	1600	1620	1608	32	480	100	1150	1	1	31979960	512	-3.23	0.55	12	0.06	-495.00	2883.00	2820	20230601	-43.26	1568	20231114	2.04	1864	-14.16	20240221	1592	0.50	20240529	2820	-43.26	20230601	1568	2.04	20231114	1.20	N	198440	100	31 억		174832	N	N	0	N	00	N
24	20240529	100937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1606	-4	5	-0.25	26407738	16499	82.27	1606	1606	1592	2090	1127	1610	1600.57	0.55	0	-1194	1624	1617	1612	1605	1600	1620	1608	32	480	100	1150	1	1	31979960	514	-3.24	0.56	12	0.05	-495.00	2883.00	2820	20230601	-43.05	1568	20231114	2.42	1864	-13.84	20240221	1592	0.88	20240529	2820	-43.05	20230601	1568	2.42	20231114	1.20	N	198440	100	31 억		174832	N	N	0	N	00	N
25	20240529	090935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-6	5	-0.37	349750	218	1.09	1606	1606	1603	2090	1127	1610	1604.36	0.55	0	-107	1624	1617	1612	1605	1600	1620	1608	32	480	100	1150	1	1	31979960	513	-3.24	0.56	12	0.00	-495.00	2883.00	2820	20230601	-43.12	1568	20231114	2.30	1864	-13.95	20240221	1600	0.25	20240517	2820	-43.12	20230601	1568	2.30	20231114	1.20	N	198440	100	31 억		174832	N	N	0	N	00	N
26	20240528	160932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	3	2	0.19	32326183	20054	98.95	1607	1619	1607	2085	1125	1607	1611.96	0.55	0	-1090	1661	1633	1617	1589	1573	1629	1585	32	478	100	1150	1	1	31979960	515	-3.25	0.56	12	0.06	-495.00	2883.00	2895	20230519	-44.39	1568	20231114	2.68	1864	-13.63	20240221	1600	0.62	20240517	2820	-42.91	20230601	1568	2.68	20231114	1.19	N	198440	100	31 억		175922	N	N	0	N	00	N
27	20240528	150934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	3	2	0.19	30284093	18785	92.69	1607	1619	1607	2085	1125	1607	1612.14	0.55	0	-1090	1661	1633	1617	1589	1573	1629	1585	32	478	100	1150	1	1	31979960	515	-3.25	0.56	12	0.06	-495.00	2883.00	2895	20230519	-44.39	1568	20231114	2.68	1864	-13.63	20240221	1600	0.62	20240517	2820	-42.91	20230601	1568	2.68	20231114	1.19	N	198440	100	31 억		175922	N	N	0	N	00	N
28	20240528	140936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1612	5	2	0.31	19034936	11801	58.23	1607	1619	1607	2085	1125	1607	1612.99	0.55	0	-594	1661	1633	1617	1589	1573	1629	1585	32	478	100	1150	1	1	31979960	516	-3.26	0.56	12	0.04	-495.00	2883.00	2895	20230519	-44.32	1568	20231114	2.81	1864	-13.52	20240221	1600	0.75	20240517	2820	-42.84	20230601	1568	2.81	20231114	1.19	N	198440	100	31 억		175922	N	N	0	N	00	N
29	20240528	130932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	4	2	0.25	16628950	10308	50.86	1607	1619	1607	2085	1125	1607	1613.21	0.55	0	-565	1661	1633	1617	1589	1573	1629	1585	32	478	100	1150	1	1	31979960	515	-3.25	0.56	12	0.03	-495.00	2883.00	2895	20230519	-44.35	1568	20231114	2.74	1864	-13.57	20240221	1600	0.69	20240517	2820	-42.87	20230601	1568	2.74	20231114	1.19	N	198440	100	31 억		175922	N	N	0	N	00	N
30	20240528	120933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	4	2	0.25	14331053	8882	43.83	1607	1619	1607	2085	1125	1607	1613.49	0.55	0	-422	1661	1633	1617	1589	1573	1629	1585	32	478	100	1150	1	1	31979960	515	-3.25	0.56	12	0.03	-495.00	2883.00	2895	20230519	-44.35	1568	20231114	2.74	1864	-13.57	20240221	1600	0.69	20240517	2820	-42.87	20230601	1568	2.74	20231114	1.19	N	198440	100	31 억		175922	N	N	0	N	00	N
31	20240528	110918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	4	2	0.25	13629172	8447	41.68	1607	1619	1607	2085	1125	1607	1613.49	0.55	0	-351	1661	1633	1617	1589	1573	1629	1585	32	478	100	1150	1	1	31979960	515	-3.25	0.56	12	0.03	-495.00	2883.00	2895	20230519	-44.35	1568	20231114	2.74	1864	-13.57	20240221	1600	0.69	20240517	2820	-42.87	20230601	1568	2.74	20231114	1.19	N	198440	100	31 억		175922	N	N	0	N	00	N
32	20240528	100934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	8	2	0.50	8265667	5121	25.27	1607	1619	1607	2085	1125	1607	1614.07	0.55	0	-342	1661	1633	1617	1589	1573	1629	1585	32	478	100	1150	1	1	31979960	516	-3.26	0.56	12	0.02	-495.00	2883.00	2895	20230519	-44.21	1568	20231114	3.00	1864	-13.36	20240221	1600	0.94	20240517	2820	-42.73	20230601	1568	3.00	20231114	1.19	N	198440	100	31 억		175922	N	N	0	N	00	N
33	20240528	090935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	0	3	0.00	46603	29	0.14	1607	1607	1607	2085	1125	1607	1607.00	0.55	0	0	1661	1633	1617	1589	1573	1629	1585	32	478	100	1150	1	1	31979960	514	-3.25	0.56	12	0.00	-495.00	2883.00	2895	20230519	-44.49	1568	20231114	2.49	1864	-13.79	20240221	1600	0.44	20240517	2820	-43.01	20230601	1568	2.49	20231114	1.19	N	198440	100	31 억		175922	N	N	0	N	00	N
34	20240527	160919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	0	3	0.00	32597718	20264	75.00	1607	1645	1601	2085	1125	1607	1608.65	0.56	0	-1956	1626	1616	1608	1598	1590	1612	1594	32	478	100	1150	1	1	31979960	514	-3.25	0.56	12	0.06	-495.00	2883.00	2895	20230519	-44.49	1568	20231114	2.49	1864	-13.79	20240221	1600	0.44	20240517	2820	-43.01	20230601	1568	2.49	20231114	1.19	N	198440	100	31 억		177878	N	N	0	N	00	N
35	20240527	150935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1609	2	2	0.12	30811632	19153	70.89	1607	1645	1601	2085	1125	1607	1608.71	0.56	0	-1680	1626	1616	1608	1598	1590	1612	1594	32	478	100	1150	1	1	31979960	515	-3.25	0.56	12	0.06	-495.00	2883.00	2895	20230519	-44.42	1568	20231114	2.61	1864	-13.68	20240221	1600	0.56	20240517	2820	-42.94	20230601	1568	2.61	20231114	1.19	N	198440	100	31 억		177878	N	N	0	N	00	N
36	20240527	140932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	3	2	0.19	26352485	16383	60.64	1607	1645	1601	2085	1125	1607	1608.53	0.56	0	-1174	1626	1616	1608	1598	1590	1612	1594	32	478	100	1150	1	1	31979960	515	-3.25	0.56	12	0.05	-495.00	2883.00	2895	20230519	-44.39	1568	20231114	2.68	1864	-13.63	20240221	1600	0.62	20240517	2820	-42.91	20230601	1568	2.68	20231114	1.19	N	198440	100	31 억		177878	N	N	0	N	00	N
37	20240527	130932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	3	2	0.19	23716346	14745	54.58	1607	1645	1601	2085	1125	1607	1608.43	0.56	0	-1064	1626	1616	1608	1598	1590	1612	1594	32	478	100	1150	1	1	31979960	515	-3.25	0.56	12	0.05	-495.00	2883.00	2895	20230519	-44.39	1568	20231114	2.68	1864	-13.63	20240221	1600	0.62	20240517	2820	-42.91	20230601	1568	2.68	20231114	1.19	N	198440	100	31 억		177878	N	N	0	N	00	N
38	20240527	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	1	2	0.06	21210224	13187	48.81	1607	1645	1601	2085	1125	1607	1608.42	0.56	0	-889	1626	1616	1608	1598	1590	1612	1594	32	478	100	1150	1	1	31979960	514	-3.25	0.56	12	0.04	-495.00	2883.00	2895	20230519	-44.46	1568	20231114	2.55	1864	-13.73	20240221	1600	0.50	20240517	2820	-42.98	20230601	1568	2.55	20231114	1.19	N	198440	100	31 억		177878	N	N	0	N	00	N
39	20240527	110931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1606	-1	5	-0.06	15114538	9398	34.79	1607	1645	1601	2085	1125	1607	1608.27	0.56	0	-337	1626	1616	1608	1598	1590	1612	1594	32	478	100	1150	1	1	31979960	514	-3.24	0.56	12	0.03	-495.00	2883.00	2895	20230519	-44.53	1568	20231114	2.42	1864	-13.84	20240221	1600	0.38	20240517	2820	-43.05	20230601	1568	2.42	20231114	1.19	N	198440	100	31 억		177878	N	N	0	N	00	N
40	20240527	100930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	1	2	0.06	8779820	5451	20.18	1607	1645	1601	2085	1125	1607	1610.68	0.56	0	-314	1626	1616	1608	1598	1590	1612	1594	32	478	100	1150	1	1	31979960	514	-3.25	0.56	12	0.02	-495.00	2883.00	2895	20230519	-44.46	1568	20231114	2.55	1864	-13.73	20240221	1600	0.50	20240517	2820	-42.98	20230601	1568	2.55	20231114	1.19	N	198440	100	31 억		177878	N	N	0	N	00	N
41	20240527	090931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1603	-4	5	-0.25	955179	596	2.21	1607	1607	1601	2085	1125	1607	1602.65	0.56	0	-75	1626	1616	1608	1598	1590	1612	1594	32	478	100	1150	1	1	31979960	513	-3.24	0.56	12	0.00	-495.00	2883.00	2895	20230519	-44.63	1568	20231114	2.23	1864	-14.00	20240221	1600	0.19	20240517	2820	-43.16	20230601	1568	2.23	20231114	1.19	N	198440	100	31 억		177878	N	N	0	N	00	N
42	20240524	160839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	-3	5	-0.19	43325723	27014	155.32	1608	1618	1600	2090	1127	1610	1603.82	0.56	0	-2639	1633	1621	1613	1601	1593	1627	1607	32	480	100	1150	1	1	31979960	514	-3.25	0.56	12	0.08	-495.00	2883.00	2895	20230519	-44.49	1568	20231114	2.49	1864	-13.79	20240221	1600	0.44	20240524	2820	-43.01	20230601	1568	2.49	20231114	1.19	N	198440	100	31 억		180517	N	N	0	N	00	N
43	20240524	150840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-5	5	-0.31	41973505	26172	150.47	1608	1618	1600	2090	1127	1610	1603.76	0.56	0	-2330	1633	1621	1613	1601	1593	1627	1607	32	480	100	1150	1	1	31979960	513	-3.24	0.56	12	0.08	-495.00	2883.00	2895	20230519	-44.56	1568	20231114	2.36	1864	-13.89	20240221	1600	0.31	20240524	2820	-43.09	20230601	1568	2.36	20231114	1.19	N	198440	100	31 억		180517	N	N	0	N	00	N
44	20240524	140845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-6	5	-0.37	35163381	21925	126.06	1608	1618	1600	2090	1127	1610	1603.80	0.56	0	-2143	1633	1621	1613	1601	1593	1627	1607	32	480	100	1150	1	1	31979960	513	-3.24	0.56	12	0.07	-495.00	2883.00	2895	20230519	-44.59	1568	20231114	2.30	1864	-13.95	20240221	1600	0.25	20240524	2820	-43.12	20230601	1568	2.30	20231114	1.19	N	198440	100	31 억		180517	N	N	0	N	00	N
45	20240524	130841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	-8	5	-0.50	28369274	17690	101.71	1608	1618	1600	2090	1127	1610	1603.69	0.56	0	-2136	1633	1621	1613	1601	1593	1627	1607	32	480	100	1150	1	1	31979960	512	-3.24	0.56	12	0.06	-495.00	2883.00	2895	20230519	-44.66	1568	20231114	2.17	1864	-14.06	20240221	1600	0.12	20240524	2820	-43.19	20230601	1568	2.17	20231114	1.19	N	198440	100	31 억		180517	N	N	0	N	00	N
46	20240524	120843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-6	5	-0.37	24442531	15239	87.62	1608	1618	1600	2090	1127	1610	1603.95	0.56	0	-1972	1633	1621	1613	1601	1593	1627	1607	32	480	100	1150	1	1	31979960	513	-3.24	0.56	12	0.05	-495.00	2883.00	2895	20230519	-44.59	1568	20231114	2.30	1864	-13.95	20240221	1600	0.25	20240524	2820	-43.12	20230601	1568	2.30	20231114	1.19	N	198440	100	31 억		180517	N	N	0	N	00	N
47	20240524	110840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	1	2	0.06	16394382	10223	58.78	1608	1618	1600	2090	1127	1610	1603.68	0.56	0	-2031	1633	1621	1613	1601	1593	1627	1607	32	480	100	1150	1	1	31979960	515	-3.25	0.56	12	0.03	-495.00	2883.00	2895	20230519	-44.35	1568	20231114	2.74	1864	-13.57	20240221	1600	0.69	20240524	2820	-42.87	20230601	1568	2.74	20231114	1.19	N	198440	100	31 억		180517	N	N	0	N	00	N
48	20240524	100847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	-2	5	-0.12	14698343	9170	52.72	1608	1609	1600	2090	1127	1610	1602.87	0.56	0	-1583	1633	1621	1613	1601	1593	1627	1607	32	480	100	1150	1	1	31979960	514	-3.25	0.56	12	0.03	-495.00	2883.00	2895	20230519	-44.46	1568	20231114	2.55	1864	-13.73	20240221	1600	0.50	20240524	2820	-42.98	20230601	1568	2.55	20231114	1.19	N	198440	100	31 억		180517	N	N	0	N	00	N
49	20240524	090841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	-2	5	-0.12	2515180	1567	9.01	1608	1609	1600	2090	1127	1610	1605.09	0.56	0	-576	1633	1621	1613	1601	1593	1627	1607	32	480	100	1150	1	1	31979960	514	-3.25	0.56	12	0.00	-495.00	2883.00	2895	20230519	-44.46	1568	20231114	2.55	1864	-13.73	20240221	1600	0.50	20240524	2820	-42.98	20230601	1568	2.55	20231114	1.19	N	198440	100	31 억		180517	N	N	0	N	00	N
50	20240523	160839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	0	3	0.00	27710095	17214	51.79	1607	1625	1605	2090	1127	1610	1609.74	0.57	0	-2461	1630	1619	1610	1599	1590	1615	1595	32	480	100	1150	1	1	31979960	515	-3.25	0.56	12	0.05	-495.00	2883.00	2895	20230519	-44.39	1568	20231114	2.68	1864	-13.63	20240221	1600	0.62	20240517	2820	-42.91	20230601	1568	2.68	20231114	1.19	N	198440	100	31 억		182965	N	N	0	N	00	N
51	20240523	150843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1609	-1	5	-0.06	26673563	16570	49.85	1607	1625	1605	2090	1127	1610	1609.75	0.57	0	-2461	1630	1619	1610	1599	1590	1615	1595	32	480	100	1150	1	1	31979960	515	-3.25	0.56	12	0.05	-495.00	2883.00	2895	20230519	-44.42	1568	20231114	2.61	1864	-13.68	20240221	1600	0.56	20240517	2820	-42.94	20230601	1568	2.61	20231114	1.19	N	198440	100	31 억		182965	N	N	0	N	00	N
52	20240523	140846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	0	3	0.00	25730578	15984	48.09	1607	1625	1605	2090	1127	1610	1609.77	0.57	0	-2461	1630	1619	1610	1599	1590	1615	1595	32	480	100	1150	1	1	31979960	515	-3.25	0.56	12	0.05	-495.00	2883.00	2895	20230519	-44.39	1568	20231114	2.68	1864	-13.63	20240221	1600	0.62	20240517	2820	-42.91	20230601	1568	2.68	20231114	1.19	N	198440	100	31 억		182965	N	N	0	N	00	N
53	20240523	130844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	5	2	0.31	25332500	15737	47.35	1607	1625	1605	2090	1127	1610	1609.74	0.57	0	-2371	1630	1619	1610	1599	1590	1615	1595	32	480	100	1150	1	1	31979960	516	-3.26	0.56	12	0.05	-495.00	2883.00	2895	20230519	-44.21	1568	20231114	3.00	1864	-13.36	20240221	1600	0.94	20240517	2820	-42.73	20230601	1568	3.00	20231114	1.19	N	198440	100	31 억		182965	N	N	0	N	00	N
54	20240523	120839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1617	7	2	0.43	22526990	13996	42.11	1607	1625	1605	2090	1127	1610	1609.53	0.57	0	-2370	1630	1619	1610	1599	1590	1615	1595	32	480	100	1150	1	1	31979960	517	-3.27	0.56	12	0.04	-495.00	2883.00	2895	20230519	-44.15	1568	20231114	3.12	1864	-13.25	20240221	1600	1.06	20240517	2820	-42.66	20230601	1568	3.12	20231114	1.19	N	198440	100	31 억		182965	N	N	0	N	00	N
55	20240523	110837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1619	9	2	0.56	17586902	10943	32.92	1607	1619	1605	2090	1127	1610	1607.14	0.57	0	-2301	1630	1619	1610	1599	1590	1615	1595	32	480	100	1150	1	1	31979960	518	-3.27	0.56	12	0.03	-495.00	2883.00	2895	20230519	-44.08	1568	20231114	3.25	1864	-13.14	20240221	1600	1.19	20240517	2820	-42.59	20230601	1568	3.25	20231114	1.19	N	198440	100	31 억		182965	N	N	0	N	00	N
56	20240523	100840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	-3	5	-0.19	6741943	4196	12.62	1607	1610	1605	2090	1127	1610	1606.75	0.57	0	-612	1630	1619	1610	1599	1590	1615	1595	32	480	100	1150	1	1	31979960	514	-3.25	0.56	12	0.01	-495.00	2883.00	2895	20230519	-44.49	1568	20231114	2.49	1864	-13.79	20240221	1600	0.44	20240517	2820	-43.01	20230601	1568	2.49	20231114	1.19	N	198440	100	31 억		182965	N	N	0	N	00	N
57	20240523	090843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	-3	5	-0.19	2576886	1604	4.83	1607	1607	1605	2090	1127	1610	1606.54	0.57	0	-614	1630	1619	1610	1599	1590	1615	1595	32	480	100	1150	1	1	31979960	514	-3.25	0.56	12	0.01	-495.00	2883.00	2895	20230519	-44.49	1568	20231114	2.49	1864	-13.79	20240221	1600	0.44	20240517	2820	-43.01	20230601	1568	2.49	20231114	1.19	N	198440	100	31 억		182965	N	N	0	N	00	N
58	20240522	160830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	-11	5	-0.68	53183450	33122	151.25	1621	1621	1601	2105	1135	1621	1605.68	0.57	0	1079	1659	1640	1625	1606	1591	1632	1598	32	484	100	1160	1	1	31979960	515	-3.25	0.56	12	0.10	-495.00	2883.00	2895	20230519	-44.39	1568	20231114	2.68	1864	-13.63	20240221	1600	0.62	20240517	2820	-42.91	20230601	1568	2.68	20231114	1.20	N	198440	100	31 억		181886	N	N	0	N	00	N
59	20240522	150837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1606	-15	5	-0.93	52918132	32957	150.50	1621	1621	1601	2105	1135	1621	1605.67	0.57	0	1203	1659	1640	1625	1606	1591	1632	1598	32	484	100	1160	1	1	31979960	514	-3.24	0.56	12	0.10	-495.00	2883.00	2895	20230519	-44.53	1568	20231114	2.42	1864	-13.84	20240221	1600	0.38	20240517	2820	-43.05	20230601	1568	2.42	20231114	1.20	N	198440	100	31 억		181886	N	N	0	N	00	N
60	20240522	140838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-17	5	-1.05	48428626	30160	137.72	1621	1621	1601	2105	1135	1621	1605.72	0.57	0	1213	1659	1640	1625	1606	1591	1632	1598	32	484	100	1160	1	1	31979960	513	-3.24	0.56	12	0.09	-495.00	2883.00	2895	20230519	-44.59	1568	20231114	2.30	1864	-13.95	20240221	1600	0.25	20240517	2820	-43.12	20230601	1568	2.30	20231114	1.20	N	198440	100	31 억		181886	N	N	0	N	00	N
61	20240522	130835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1612	-9	5	-0.56	46404432	28901	131.97	1621	1621	1601	2105	1135	1621	1605.63	0.57	0	1240	1659	1640	1625	1606	1591	1632	1598	32	484	100	1160	1	1	31979960	516	-3.26	0.56	12	0.09	-495.00	2883.00	2895	20230519	-44.32	1568	20231114	2.81	1864	-13.52	20240221	1600	0.75	20240517	2820	-42.84	20230601	1568	2.81	20231114	1.20	N	198440	100	31 억		181886	N	N	0	N	00	N
62	20240522	120940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1613	-8	5	-0.49	40140853	25003	114.17	1621	1621	1601	2105	1135	1621	1605.44	0.57	0	1815	1659	1640	1625	1606	1591	1632	1598	32	484	100	1160	1	1	31979960	516	-3.26	0.56	12	0.08	-495.00	2883.00	2895	20230519	-44.28	1568	20231114	2.87	1864	-13.47	20240221	1600	0.81	20240517	2820	-42.80	20230601	1568	2.87	20231114	1.20	N	198440	100	31 억		181886	N	N	0	N	00	N
63	20240522	110840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-17	5	-1.05	33479975	20863	95.27	1621	1621	1601	2105	1135	1621	1604.75	0.57	0	2025	1659	1640	1625	1606	1591	1632	1598	32	484	100	1160	1	1	31979960	513	-3.24	0.56	12	0.07	-495.00	2883.00	2895	20230519	-44.59	1568	20231114	2.30	1864	-13.95	20240221	1600	0.25	20240517	2820	-43.12	20230601	1568	2.30	20231114	1.20	N	198440	100	31 억		181886	N	N	0	N	00	N
64	20240522	100837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1614	-7	5	-0.43	27936615	17413	79.52	1621	1621	1601	2105	1135	1621	1604.35	0.57	0	2039	1659	1640	1625	1606	1591	1632	1598	32	484	100	1160	1	1	31979960	516	-3.26	0.56	12	0.05	-495.00	2883.00	2895	20230519	-44.25	1568	20231114	2.93	1864	-13.41	20240221	1600	0.88	20240517	2820	-42.77	20230601	1568	2.93	20231114	1.20	N	198440	100	31 억		181886	N	N	0	N	00	N
65	20240522	090838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1609	-12	5	-0.74	763565	474	2.16	1621	1621	1608	2105	1135	1621	1610.90	0.57	0	-131	1659	1640	1625	1606	1591	1632	1598	32	484	100	1160	1	1	31979960	515	-3.25	0.56	12	0.00	-495.00	2883.00	2895	20230519	-44.42	1568	20231114	2.61	1864	-13.68	20240221	1600	0.56	20240517	2820	-42.94	20230601	1568	2.61	20231114	1.20	N	198440	100	31 억		181886	N	N	0	N	00	N
66	20240521	160825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1621	-13	5	-0.80	35542765	21899	98.75	1632	1644	1610	2120	1144	1634	1623.03	0.57	0	-1930	1662	1648	1640	1626	1618	1644	1622	32	486	100	1170	1	1	31979960	518	-3.27	0.56	12	0.07	-495.00	2883.00	2895	20230519	-44.01	1568	20231114	3.38	1864	-13.04	20240221	1600	1.31	20240517	2820	-42.52	20230601	1568	3.38	20231114	1.19	N	198440	100	31 억		183816	N	N	0	N	00	N
67	20240521	150834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1620	-14	5	-0.86	34374481	21178	95.50	1632	1644	1610	2120	1144	1634	1623.12	0.57	0	-1923	1662	1648	1640	1626	1618	1644	1622	32	486	100	1170	1	1	31979960	518	-3.27	0.56	12	0.07	-495.00	2883.00	2895	20230519	-44.04	1568	20231114	3.32	1864	-13.09	20240221	1600	1.25	20240517	2820	-42.55	20230601	1568	3.32	20231114	1.19	N	198440	100	31 억		183816	N	N	0	N	00	N
68	20240521	140834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1619	-15	5	-0.92	33237365	20476	92.33	1632	1644	1610	2120	1144	1634	1623.24	0.57	0	-1929	1662	1648	1640	1626	1618	1644	1622	32	486	100	1170	1	1	31979960	518	-3.27	0.56	12	0.06	-495.00	2883.00	2895	20230519	-44.08	1568	20231114	3.25	1864	-13.14	20240221	1600	1.19	20240517	2820	-42.59	20230601	1568	3.25	20231114	1.19	N	198440	100	31 억		183816	N	N	0	N	00	N
69	20240521	130833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1620	-14	5	-0.86	25507975	15687	70.74	1632	1644	1620	2120	1144	1634	1626.06	0.57	0	-1566	1662	1648	1640	1626	1618	1644	1622	32	486	100	1170	1	1	31979960	518	-3.27	0.56	12	0.05	-495.00	2883.00	2895	20230519	-44.04	1568	20231114	3.32	1864	-13.09	20240221	1600	1.25	20240517	2820	-42.55	20230601	1568	3.32	20231114	1.19	N	198440	100	31 억		183816	N	N	0	N	00	N
70	20240521	120832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	-9	5	-0.55	12946507	7948	35.84	1632	1644	1622	2120	1144	1634	1628.90	0.57	0	-1352	1662	1648	1640	1626	1618	1644	1622	32	486	100	1170	1	1	31979960	520	-3.28	0.56	12	0.02	-495.00	2883.00	2895	20230519	-43.87	1568	20231114	3.64	1864	-12.82	20240221	1600	1.56	20240517	2820	-42.38	20230601	1568	3.64	20231114	1.19	N	198440	100	31 억		183816	N	N	0	N	00	N
71	20240521	110832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1627	-7	5	-0.43	9919356	6087	27.45	1632	1644	1622	2120	1144	1634	1629.60	0.57	0	-1206	1662	1648	1640	1626	1618	1644	1622	32	486	100	1170	1	1	31979960	520	-3.29	0.56	12	0.02	-495.00	2883.00	2895	20230519	-43.80	1568	20231114	3.76	1864	-12.71	20240221	1600	1.69	20240517	2820	-42.30	20230601	1568	3.76	20231114	1.19	N	198440	100	31 억		183816	N	N	0	N	00	N
72	20240521	100832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	1	2	0.06	6520529	3999	18.03	1632	1644	1622	2120	1144	1634	1630.54	0.57	0	-595	1662	1648	1640	1626	1618	1644	1622	32	486	100	1170	1	1	31979960	523	-3.30	0.57	12	0.01	-495.00	2883.00	2895	20230519	-43.52	1568	20231114	4.27	1864	-12.29	20240221	1600	2.19	20240517	2820	-42.02	20230601	1568	4.27	20231114	1.19	N	198440	100	31 억		183816	N	N	0	N	00	N
73	20240521	090829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	0	3	0.00	84876	52	0.23	1632	1634	1632	2120	1144	1634	1632.23	0.57	0	0	1662	1648	1640	1626	1618	1644	1622	32	486	100	1170	1	1	31979960	523	-3.30	0.57	12	0.00	-495.00	2883.00	2895	20230519	-43.56	1568	20231114	4.21	1864	-12.34	20240221	1600	2.12	20240517	2820	-42.06	20230601	1568	4.21	20231114	1.19	N	198440	100	31 억		183816	N	N	0	N	00	N
74	20240517	160834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1652	-20	5	-1.20	136391776	83384	552.94	1674	1674	1600	2170	1171	1672	1635.71	0.58	0	2482	1679	1675	1670	1666	1661	1677	1668	32	498	100	1200	1	1	31979960	528	-3.34	0.57	12	0.26	-495.00	2883.00	2895	20230519	-42.94	1568	20231114	5.36	1864	-11.37	20240221	1600	3.25	20240517	2895	-42.94	20230519	1568	5.36	20231114	1.23	N	198440	100	31 억		183918	N	N	0	N	00	N
75	20240517	150838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1643	-29	5	-1.73	134267152	82097	544.41	1674	1674	1600	2170	1171	1672	1635.47	0.58	0	3325	1679	1675	1670	1666	1661	1677	1668	32	498	100	1200	1	1	31979960	525	-3.32	0.57	12	0.26	-495.00	2883.00	2895	20230519	-43.25	1568	20231114	4.78	1864	-11.86	20240221	1600	2.69	20240517	2895	-43.25	20230519	1568	4.78	20231114	1.23	N	198440	100	31 억		183918	N	N	0	N	00	N
76	20240517	140830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1649	-23	5	-1.38	128044966	78319	519.36	1674	1674	1600	2170	1171	1672	1634.92	0.58	0	5780	1679	1675	1670	1666	1661	1677	1668	32	498	100	1200	1	1	31979960	527	-3.33	0.57	12	0.24	-495.00	2883.00	2895	20230519	-43.04	1568	20231114	5.17	1864	-11.53	20240221	1600	3.06	20240517	2895	-43.04	20230519	1568	5.17	20231114	1.23	N	198440	100	31 억		183918	N	N	0	N	00	N
77	20240517	130823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1645	-27	5	-1.61	123114782	75323	499.49	1674	1674	1600	2170	1171	1672	1634.49	0.58	0	5967	1679	1675	1670	1666	1661	1677	1668	32	498	100	1200	1	1	31979960	526	-3.32	0.57	12	0.24	-495.00	2883.00	2895	20230519	-43.18	1568	20231114	4.91	1864	-11.75	20240221	1600	2.81	20240517	2895	-43.18	20230519	1568	4.91	20231114	1.23	N	198440	100	31 억		183918	N	N	0	N	00	N
78	20240517	120824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1641	-31	5	-1.85	108499998	66419	440.44	1674	1674	1600	2170	1171	1672	1633.57	0.58	0	5278	1679	1675	1670	1666	1661	1677	1668	32	498	100	1200	1	1	31979960	525	-3.32	0.57	12	0.21	-495.00	2883.00	2895	20230519	-43.32	1568	20231114	4.66	1864	-11.96	20240221	1600	2.56	20240517	2895	-43.32	20230519	1568	4.66	20231114	1.23	N	198440	100	31 억		183918	N	N	0	N	00	N
79	20240517	110824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1647	-25	5	-1.50	104384995	63910	423.81	1674	1674	1600	2170	1171	1672	1633.31	0.58	0	5196	1679	1675	1670	1666	1661	1677	1668	32	498	100	1200	1	1	31979960	527	-3.33	0.57	12	0.20	-495.00	2883.00	2895	20230519	-43.11	1568	20231114	5.04	1864	-11.64	20240221	1600	2.94	20240517	2895	-43.11	20230519	1568	5.04	20231114	1.23	N	198440	100	31 억		183918	N	N	0	N	00	N
80	20240517	100820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	-11	5	-0.66	46827908	28466	188.77	1674	1674	1600	2170	1171	1672	1645.05	0.58	0	-3045	1679	1675	1670	1666	1661	1677	1668	32	498	100	1200	1	1	31979960	531	-3.36	0.58	12	0.09	-495.00	2883.00	2895	20230519	-42.63	1568	20231114	5.93	1864	-10.89	20240221	1600	3.81	20240517	2895	-42.63	20230519	1568	5.93	20231114	1.23	N	198440	100	31 억		183918	N	N	0	N	00	N
81	20240517	090825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1662	-10	5	-0.60	1622609	975	6.47	1674	1674	1662	2170	1171	1672	1664.21	0.58	0	-472	1679	1675	1670	1666	1661	1677	1668	32	498	100	1200	1	1	31979960	532	-3.36	0.58	12	0.00	-495.00	2883.00	2895	20230519	-42.59	1568	20231114	5.99	1864	-10.84	20240221	1633	1.78	20240129	2895	-42.59	20230519	1568	5.99	20231114	1.23	N	198440	100	31 억		183918	N	N	0	N	00	N
82	20240516	160817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1672	3	2	0.18	25178130	15080	48.72	1668	1674	1665	2165	1169	1669	1669.64	0.58	0	-1389	1683	1676	1667	1660	1651	1679	1663	32	496	100	1200	1	1	31979960	535	-3.38	0.58	12	0.05	-495.00	2883.00	2895	20230519	-42.25	1568	20231114	6.63	1864	-10.30	20240221	1633	2.39	20240129	2895	-42.25	20230519	1568	6.63	20231114	1.23	N	198440	100	31 억		184709	N	N	0	N	00	N
83	20240516	150816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1671	2	2	0.12	24382258	14604	47.18	1668	1674	1665	2165	1169	1669	1669.56	0.58	0	-1391	1683	1676	1667	1660	1651	1679	1663	32	496	100	1200	1	1	31979960	534	-3.38	0.58	12	0.05	-495.00	2883.00	2895	20230519	-42.28	1568	20231114	6.57	1864	-10.35	20240221	1633	2.33	20240129	2895	-42.28	20230519	1568	6.57	20231114	1.23	N	198440	100	31 억		184709	N	N	0	N	00	N
84	20240516	140822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1670	1	2	0.06	23572322	14119	45.61	1668	1674	1665	2165	1169	1669	1669.55	0.58	0	-1332	1683	1676	1667	1660	1651	1679	1663	32	496	100	1200	1	1	31979960	534	-3.37	0.58	12	0.04	-495.00	2883.00	2895	20230519	-42.31	1568	20231114	6.51	1864	-10.41	20240221	1633	2.27	20240129	2895	-42.31	20230519	1568	6.51	20231114	1.23	N	198440	100	31 억		184709	N	N	0	N	00	N
85	20240516	130817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	-2	5	-0.12	19734569	11820	38.19	1668	1674	1665	2165	1169	1669	1669.59	0.58	0	-720	1683	1676	1667	1660	1651	1679	1663	32	496	100	1200	1	1	31979960	533	-3.37	0.58	12	0.04	-495.00	2883.00	2895	20230519	-42.42	1568	20231114	6.31	1864	-10.57	20240221	1633	2.08	20240129	2895	-42.42	20230519	1568	6.31	20231114	1.23	N	198440	100	31 억		184709	N	N	0	N	00	N
86	20240516	120815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1672	3	2	0.18	18284959	10951	35.38	1668	1674	1665	2165	1169	1669	1669.71	0.58	0	-716	1683	1676	1667	1660	1651	1679	1663	32	496	100	1200	1	1	31979960	535	-3.38	0.58	12	0.03	-495.00	2883.00	2895	20230519	-42.25	1568	20231114	6.63	1864	-10.30	20240221	1633	2.39	20240129	2895	-42.25	20230519	1568	6.63	20231114	1.23	N	198440	100	31 억		184709	N	N	0	N	00	N
87	20240516	110813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1672	3	2	0.18	10997911	6587	21.28	1668	1674	1665	2165	1169	1669	1669.64	0.58	0	-470	1683	1676	1667	1660	1651	1679	1663	32	496	100	1200	1	1	31979960	535	-3.38	0.58	12	0.02	-495.00	2883.00	2895	20230519	-42.25	1568	20231114	6.63	1864	-10.30	20240221	1633	2.39	20240129	2895	-42.25	20230519	1568	6.63	20231114	1.23	N	198440	100	31 억		184709	N	N	0	N	00	N
88	20240516	100817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1672	3	2	0.18	5633647	3373	10.90	1668	1674	1665	2165	1169	1669	1670.22	0.58	0	-246	1683	1676	1667	1660	1651	1679	1663	32	496	100	1200	1	1	31979960	535	-3.38	0.58	12	0.01	-495.00	2883.00	2895	20230519	-42.25	1568	20231114	6.63	1864	-10.30	20240221	1633	2.39	20240129	2895	-42.25	20230519	1568	6.63	20231114	1.23	N	198440	100	31 억		184709	N	N	0	N	00	N
89	20240516	090816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	-4	5	-0.24	1334817	799	2.58	1668	1674	1665	2165	1169	1669	1670.61	0.58	0	-21	1683	1676	1667	1660	1651	1679	1663	32	496	100	1200	1	1	31979960	532	-3.36	0.58	12	0.00	-495.00	2883.00	2895	20230519	-42.49	1568	20231114	6.19	1864	-10.68	20240221	1633	1.96	20240129	2895	-42.49	20230519	1568	6.19	20231114	1.23	N	198440	100	31 억		184709	N	N	0	N	00	N
90	20240514	160826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1669	6	2	0.36	51647635	30953	199.52	1658	1674	1658	2160	1165	1663	1668.58	0.62	0	-14485	1684	1673	1664	1653	1644	1669	1649	32	497	100	1190	1	1	31979960	534	-3.37	0.58	12	0.10	-495.00	2883.00	2895	20230519	-42.35	1568	20231114	6.44	1864	-10.46	20240221	1633	2.20	20240129	2895	-42.35	20230519	1568	6.44	20231114	1.23	N	198440	100	31 억		199194	N	N	0	N	00	N
91	20240514	150829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	4	2	0.24	50216033	30095	193.99	1658	1674	1658	2160	1165	1663	1668.58	0.62	0	-14327	1684	1673	1664	1653	1644	1669	1649	32	497	100	1190	1	1	31979960	533	-3.37	0.58	12	0.09	-495.00	2883.00	2895	20230519	-42.42	1568	20231114	6.31	1864	-10.57	20240221	1633	2.08	20240129	2895	-42.42	20230519	1568	6.31	20231114	1.23	N	198440	100	31 억		199194	N	N	0	N	00	N
92	20240514	140827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1666	3	2	0.18	48291939	28941	186.55	1658	1674	1658	2160	1165	1663	1668.63	0.62	0	-14327	1684	1673	1664	1653	1644	1669	1649	32	497	100	1190	1	1	31979960	533	-3.37	0.58	12	0.09	-495.00	2883.00	2895	20230519	-42.45	1568	20231114	6.25	1864	-10.62	20240221	1633	2.02	20240129	2895	-42.45	20230519	1568	6.25	20231114	1.23	N	198440	100	31 억		199194	N	N	0	N	00	N
93	20240514	130828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	4	2	0.24	43428784	26019	167.71	1658	1674	1658	2160	1165	1663	1669.12	0.62	0	-14327	1684	1673	1664	1653	1644	1669	1649	32	497	100	1190	1	1	31979960	533	-3.37	0.58	12	0.08	-495.00	2883.00	2895	20230519	-42.42	1568	20231114	6.31	1864	-10.57	20240221	1633	2.08	20240129	2895	-42.42	20230519	1568	6.31	20231114	1.23	N	198440	100	31 억		199194	N	N	0	N	00	N
94	20240514	120825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1664	1	2	0.06	41290300	24735	159.44	1658	1674	1658	2160	1165	1663	1669.31	0.62	0	-14278	1684	1673	1664	1653	1644	1669	1649	32	497	100	1190	1	1	31979960	532	-3.36	0.58	12	0.08	-495.00	2883.00	2895	20230519	-42.52	1568	20231114	6.12	1864	-10.73	20240221	1633	1.90	20240129	2895	-42.52	20230519	1568	6.12	20231114	1.23	N	198440	100	31 억		199194	N	N	0	N	00	N
95	20240514	110826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1669	6	2	0.36	21539541	12917	83.26	1658	1674	1658	2160	1165	1663	1667.53	0.62	0	-5839	1684	1673	1664	1653	1644	1669	1649	32	497	100	1190	1	1	31979960	534	-3.37	0.58	12	0.04	-495.00	2883.00	2895	20230519	-42.35	1568	20231114	6.44	1864	-10.46	20240221	1633	2.20	20240129	2895	-42.35	20230519	1568	6.44	20231114	1.23	N	198440	100	31 억		199194	N	N	0	N	00	N
96	20240514	100823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1669	6	2	0.36	10686808	6414	41.34	1658	1674	1658	2160	1165	1663	1666.17	0.62	0	-1290	1684	1673	1664	1653	1644	1669	1649	32	497	100	1190	1	1	31979960	534	-3.37	0.58	12	0.02	-495.00	2883.00	2895	20230519	-42.35	1568	20231114	6.44	1864	-10.46	20240221	1633	2.20	20240129	2895	-42.35	20230519	1568	6.44	20231114	1.23	N	198440	100	31 억		199194	N	N	0	N	00	N
97	20240514	090825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	2	2	0.12	2946027	1771	11.42	1658	1665	1658	2160	1165	1663	1663.48	0.62	0	-890	1684	1673	1664	1653	1644	1669	1649	32	497	100	1190	1	1	31979960	532	-3.36	0.58	12	0.01	-495.00	2883.00	2895	20230519	-42.49	1568	20231114	6.19	1864	-10.68	20240221	1633	1.96	20240129	2895	-42.49	20230519	1568	6.19	20231114	1.23	N	198440	100	31 억		199194	N	N	0	N	00	N
98	20240513	160823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1663	-3	5	-0.18	25766634	15514	58.14	1665	1675	1655	2165	1167	1666	1660.86	0.63	0	-2771	1685	1675	1670	1660	1655	1673	1658	32	499	100	1190	1	1	31979960	532	-3.36	0.58	12	0.05	-495.00	2883.00	2895	20230519	-42.56	1568	20231114	6.06	1864	-10.78	20240221	1633	1.84	20240129	2895	-42.56	20230519	1568	6.06	20231114	1.21	N	198440	100	31 억		201965	N	N	0	N	00	N
99	20240513	150826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1663	-3	5	-0.18	24448859	14721	55.17	1665	1675	1655	2165	1167	1666	1660.82	0.63	0	-2765	1685	1675	1670	1660	1655	1673	1658	32	499	100	1190	1	1	31979960	532	-3.36	0.58	12	0.05	-495.00	2883.00	2895	20230519	-42.56	1568	20231114	6.06	1864	-10.78	20240221	1633	1.84	20240129	2895	-42.56	20230519	1568	6.06	20231114	1.21	N	198440	100	31 억		201965	N	N	0	N	00	N
100	20240513	140826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1658	-8	5	-0.48	23038629	13873	51.99	1665	1675	1655	2165	1167	1666	1660.68	0.63	0	-2559	1685	1675	1670	1660	1655	1673	1658	32	499	100	1190	1	1	31979960	530	-3.35	0.58	12	0.04	-495.00	2883.00	2895	20230519	-42.73	1568	20231114	5.74	1864	-11.05	20240221	1633	1.53	20240129	2895	-42.73	20230519	1568	5.74	20231114	1.21	N	198440	100	31 억		201965	N	N	0	N	00	N
101	20240513	130820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1662	-4	5	-0.24	18536362	11159	41.82	1665	1675	1655	2165	1167	1666	1661.11	0.63	0	-2042	1685	1675	1670	1660	1655	1673	1658	32	499	100	1190	1	1	31979960	532	-3.36	0.58	12	0.03	-495.00	2883.00	2895	20230519	-42.59	1568	20231114	5.99	1864	-10.84	20240221	1633	1.78	20240129	2895	-42.59	20230519	1568	5.99	20231114	1.21	N	198440	100	31 억		201965	N	N	0	N	00	N
102	20240513	120824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1663	-3	5	-0.18	18190672	10951	41.04	1665	1675	1655	2165	1167	1666	1661.10	0.63	0	-1843	1685	1675	1670	1660	1655	1673	1658	32	499	100	1190	1	1	31979960	532	-3.36	0.58	12	0.03	-495.00	2883.00	2895	20230519	-42.56	1568	20231114	6.06	1864	-10.78	20240221	1633	1.84	20240129	2895	-42.56	20230519	1568	6.06	20231114	1.21	N	198440	100	31 억		201965	N	N	0	N	00	N
103	20240513	110823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	-6	5	-0.36	13002656	7825	29.32	1665	1675	1655	2165	1167	1666	1661.68	0.63	0	-1774	1685	1675	1670	1660	1655	1673	1658	32	499	100	1190	1	1	31979960	531	-3.35	0.58	12	0.02	-495.00	2883.00	2895	20230519	-42.66	1568	20231114	5.87	1864	-10.94	20240221	1633	1.65	20240129	2895	-42.66	20230519	1568	5.87	20231114	1.21	N	198440	100	31 억		201965	N	N	0	N	00	N
104	20240513	100822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	-5	5	-0.30	10786358	6490	24.32	1665	1675	1655	2165	1167	1666	1662.00	0.63	0	-935	1685	1675	1670	1660	1655	1673	1658	32	499	100	1190	1	1	31979960	531	-3.36	0.58	12	0.02	-495.00	2883.00	2895	20230519	-42.63	1568	20231114	5.93	1864	-10.89	20240221	1633	1.71	20240129	2895	-42.63	20230519	1568	5.93	20231114	1.21	N	198440	100	31 억		201965	N	N	0	N	00	N
105	20240513	090825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1670	4	2	0.24	4805066	2885	10.81	1665	1675	1655	2165	1167	1666	1665.53	0.63	0	-82	1685	1675	1670	1660	1655	1673	1658	32	499	100	1190	1	1	31979960	534	-3.37	0.58	12	0.01	-495.00	2883.00	2895	20230519	-42.31	1568	20231114	6.51	1864	-10.41	20240221	1633	2.27	20240129	2895	-42.31	20230519	1568	6.51	20231114	1.21	N	198440	100	31 억		201965	N	N	0	N	00	N
106	20240510	160800	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1666	-4	5	-0.24	44571792	26685	97.82	1680	1680	1665	2170	1169	1670	1670.29	0.64	0	-2719	1685	1677	1671	1663	1657	1674	1660	32	500	100	1200	1	1	31979960	533	-3.37	0.58	12	0.08	-495.00	2883.00	2895	20230519	-42.45	1568	20231114	6.25	1864	-10.62	20240221	1633	2.02	20240129	2895	-42.45	20230519	1568	6.25	20231114	1.20	N	198440	100	31 억		204684	N	N	0	N	00	N
107	20240510	150805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	-2	5	-0.12	35491821	21236	77.85	1680	1680	1668	2170	1169	1670	1671.31	0.64	0	-2711	1685	1677	1671	1663	1657	1674	1660	32	500	100	1200	1	1	31979960	533	-3.37	0.58	12	0.07	-495.00	2883.00	2895	20230519	-42.38	1568	20231114	6.38	1864	-10.52	20240221	1633	2.14	20240129	2895	-42.38	20230519	1568	6.38	20231114	1.20	N	198440	100	31 억		204684	N	N	0	N	00	N
108	20240510	140810	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	-2	5	-0.12	30895819	18483	67.76	1680	1680	1668	2170	1169	1670	1671.58	0.64	0	-2333	1685	1677	1671	1663	1657	1674	1660	32	500	100	1200	1	1	31979960	533	-3.37	0.58	12	0.06	-495.00	2883.00	2895	20230519	-42.38	1568	20231114	6.38	1864	-10.52	20240221	1633	2.14	20240129	2895	-42.38	20230519	1568	6.38	20231114	1.20	N	198440	100	31 억		204684	N	N	0	N	00	N
109	20240510	130801	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1669	-1	5	-0.06	27096312	16206	59.41	1680	1680	1669	2170	1169	1670	1672.00	0.64	0	-2333	1685	1677	1671	1663	1657	1674	1660	32	500	100	1200	1	1	31979960	534	-3.37	0.58	12	0.05	-495.00	2883.00	2895	20230519	-42.35	1568	20231114	6.44	1864	-10.46	20240221	1633	2.20	20240129	2895	-42.35	20230519	1568	6.44	20231114	1.20	N	198440	100	31 억		204684	N	N	0	N	00	N
110	20240510	120758	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1671	1	2	0.06	26524783	15864	58.15	1680	1680	1670	2170	1169	1670	1672.01	0.64	0	-2333	1685	1677	1671	1663	1657	1674	1660	32	500	100	1200	1	1	31979960	534	-3.38	0.58	12	0.05	-495.00	2883.00	2895	20230519	-42.28	1568	20231114	6.57	1864	-10.35	20240221	1633	2.33	20240129	2895	-42.28	20230519	1568	6.57	20231114	1.20	N	198440	100	31 억		204684	N	N	0	N	00	N
111	20240510	110801	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1672	2	2	0.12	23884170	14283	52.36	1680	1680	1670	2170	1169	1670	1672.21	0.64	0	-2323	1685	1677	1671	1663	1657	1674	1660	32	500	100	1200	1	1	31979960	535	-3.38	0.58	12	0.04	-495.00	2883.00	2895	20230519	-42.25	1568	20231114	6.63	1864	-10.30	20240221	1633	2.39	20240129	2895	-42.25	20230519	1568	6.63	20231114	1.20	N	198440	100	31 억		204684	N	N	0	N	00	N
112	20240510	100800	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	3	2	0.18	15419673	9219	33.80	1680	1680	1670	2170	1169	1670	1672.60	0.64	0	-1980	1685	1677	1671	1663	1657	1674	1660	32	500	100	1200	1	1	31979960	535	-3.38	0.58	12	0.03	-495.00	2883.00	2895	20230519	-42.21	1568	20231114	6.70	1864	-10.25	20240221	1633	2.45	20240129	2895	-42.21	20230519	1568	6.70	20231114	1.20	N	198440	100	31 억		204684	N	N	0	N	00	N
113	20240510	090803	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1670	0	3	0.00	1483434	887	3.25	1680	1680	1670	2170	1169	1670	1672.47	0.64	0	-28	1685	1677	1671	1663	1657	1674	1660	32	500	100	1200	1	1	31979960	534	-3.37	0.58	12	0.00	-495.00	2883.00	2895	20230519	-42.31	1568	20231114	6.51	1864	-10.41	20240221	1633	2.27	20240129	2895	-42.31	20230519	1568	6.51	20231114	1.20	N	198440	100	31 억		204684	N	N	0	N	00	N
114	20240509	160817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1670	-8	5	-0.48	45443312	27229	63.38	1679	1679	1665	2180	1175	1678	1668.93	0.65	0	-2208	1689	1683	1674	1668	1659	1679	1664	32	502	100	1200	1	1	31979960	534	-3.37	0.58	12	0.09	-495.00	2883.00	2895	20230519	-42.31	1568	20231114	6.51	1864	-10.41	20240221	1633	2.27	20240129	2895	-42.31	20230519	1568	6.51	20231114	1.20	N	198440	100	31 억		206891	N	N	0	N	00	N
115	20240509	150817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1670	-8	5	-0.48	43942331	26330	61.29	1679	1679	1665	2180	1175	1678	1668.91	0.65	0	-2135	1689	1683	1674	1668	1659	1679	1664	32	502	100	1200	1	1	31979960	534	-3.37	0.58	12	0.08	-495.00	2883.00	2895	20230519	-42.31	1568	20231114	6.51	1864	-10.41	20240221	1633	2.27	20240129	2895	-42.31	20230519	1568	6.51	20231114	1.20	N	198440	100	31 억		206891	N	N	0	N	00	N
116	20240509	140729	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	-13	5	-0.77	42102090	25226	58.72	1679	1679	1665	2180	1175	1678	1669.00	0.65	0	-1486	1689	1683	1674	1668	1659	1679	1664	32	502	100	1200	1	1	31979960	532	-3.36	0.58	12	0.08	-495.00	2883.00	2895	20230519	-42.49	1568	20231114	6.19	1864	-10.68	20240221	1633	1.96	20240129	2895	-42.49	20230519	1568	6.19	20231114	1.20	N	198440	100	31 억		206891	N	N	0	N	00	N
117	20240509	130803	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	-10	5	-0.60	36092275	21618	50.32	1679	1679	1665	2180	1175	1678	1669.55	0.65	0	-1315	1689	1683	1674	1668	1659	1679	1664	32	502	100	1200	1	1	31979960	533	-3.37	0.58	12	0.07	-495.00	2883.00	2895	20230519	-42.38	1568	20231114	6.38	1864	-10.52	20240221	1633	2.14	20240129	2895	-42.38	20230519	1568	6.38	20231114	1.20	N	198440	100	31 억		206891	N	N	0	N	00	N
118	20240509	120803	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	-10	5	-0.60	33227230	19904	46.33	1679	1679	1665	2180	1175	1678	1669.37	0.65	0	-1122	1689	1683	1674	1668	1659	1679	1664	32	502	100	1200	1	1	31979960	533	-3.37	0.58	12	0.06	-495.00	2883.00	2895	20230519	-42.38	1568	20231114	6.38	1864	-10.52	20240221	1633	2.14	20240129	2895	-42.38	20230519	1568	6.38	20231114	1.20	N	198440	100	31 억		206891	N	N	0	N	00	N
119	20240509	110750	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1675	-3	5	-0.18	25172582	15074	35.09	1679	1679	1665	2180	1175	1678	1669.93	0.65	0	-1118	1689	1683	1674	1668	1659	1679	1664	32	502	100	1200	1	1	31979960	536	-3.38	0.58	12	0.05	-495.00	2883.00	2895	20230519	-42.14	1568	20231114	6.82	1864	-10.14	20240221	1633	2.57	20240129	2895	-42.14	20230519	1568	6.82	20231114	1.20	N	198440	100	31 억		206891	N	N	0	N	00	N
120	20240509	100754	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	-5	5	-0.30	13366008	8005	18.63	1679	1679	1667	2180	1175	1678	1669.71	0.65	0	-738	1689	1683	1674	1668	1659	1679	1664	32	502	100	1200	1	1	31979960	535	-3.38	0.58	12	0.03	-495.00	2883.00	2895	20230519	-42.21	1568	20231114	6.70	1864	-10.25	20240221	1633	2.45	20240129	2895	-42.21	20230519	1568	6.70	20231114	1.20	N	198440	100	31 억		206891	N	N	0	N	00	N
121	20240509	090750	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1679	1	2	0.06	233281	139	0.32	1679	1679	1678	2180	1175	1678	1678.28	0.65	0	-1	1689	1683	1674	1668	1659	1679	1664	32	502	100	1200	1	1	31979960	537	-3.39	0.58	12	0.00	-495.00	2883.00	2895	20230519	-42.00	1568	20231114	7.08	1864	-9.92	20240221	1633	2.82	20240129	2895	-42.00	20230519	1568	7.08	20231114	1.20	N	198440	100	31 억		206891	N	N	0	N	00	N
122	20240508	160745	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1678	-1	5	-0.06	71635625	42911	82.58	1680	1680	1665	2180	1176	1679	1669.40	0.65	0	-1987	1719	1699	1689	1669	1659	1694	1664	32	501	100	1200	1	1	31979960	537	-3.39	0.58	12	0.13	-495.00	2883.00	2895	20230519	-42.04	1568	20231114	7.02	1864	-9.98	20240221	1633	2.76	20240129	2895	-42.04	20230519	1568	7.02	20231114	1.20	N	198440	100	31 억		208878	N	N	0	N	00	N
123	20240508	150751	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1678	-1	5	-0.06	70556671	42268	81.35	1680	1680	1665	2180	1176	1679	1669.27	0.65	0	-1980	1719	1699	1689	1669	1659	1694	1664	32	501	100	1200	1	1	31979960	537	-3.39	0.58	12	0.13	-495.00	2883.00	2895	20230519	-42.04	1568	20231114	7.02	1864	-9.98	20240221	1633	2.76	20240129	2895	-42.04	20230519	1568	7.02	20231114	1.20	N	198440	100	31 억		208878	N	N	0	N	00	N
124	20240508	140744	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	-12	5	-0.71	67864425	40662	78.26	1680	1680	1665	2180	1176	1679	1668.99	0.65	0	-1701	1719	1699	1689	1669	1659	1694	1664	32	501	100	1200	1	1	31979960	533	-3.37	0.58	12	0.13	-495.00	2883.00	2895	20230519	-42.42	1568	20231114	6.31	1864	-10.57	20240221	1633	2.08	20240129	2895	-42.42	20230519	1568	6.31	20231114	1.20	N	198440	100	31 억		208878	N	N	0	N	00	N
125	20240508	130742	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1670	-9	5	-0.54	55900163	33495	64.46	1680	1680	1665	2180	1176	1679	1668.91	0.65	0	-1624	1719	1699	1689	1669	1659	1694	1664	32	501	100	1200	1	1	31979960	534	-3.37	0.58	12	0.10	-495.00	2883.00	2895	20230519	-42.31	1568	20231114	6.51	1864	-10.41	20240221	1633	2.27	20240129	2895	-42.31	20230519	1568	6.51	20231114	1.20	N	198440	100	31 억		208878	N	N	0	N	00	N
126	20240508	120741	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	-11	5	-0.66	53269678	31920	61.43	1680	1680	1665	2180	1176	1679	1668.85	0.65	0	-1387	1719	1699	1689	1669	1659	1694	1664	32	501	100	1200	1	1	31979960	533	-3.37	0.58	12	0.10	-495.00	2883.00	2895	20230519	-42.38	1568	20231114	6.38	1864	-10.52	20240221	1633	2.14	20240129	2895	-42.38	20230519	1568	6.38	20231114	1.20	N	198440	100	31 억		208878	N	N	0	N	00	N
127	20240508	110820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	-11	5	-0.66	43670523	26165	50.36	1680	1680	1665	2180	1176	1679	1669.04	0.65	0	-1370	1719	1699	1689	1669	1659	1694	1664	32	501	100	1200	1	1	31979960	533	-3.37	0.58	12	0.08	-495.00	2883.00	2895	20230519	-42.38	1568	20231114	6.38	1864	-10.52	20240221	1633	2.14	20240129	2895	-42.38	20230519	1568	6.38	20231114	1.20	N	198440	100	31 억		208878	N	N	0	N	00	N
128	20240508	100751	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	-12	5	-0.71	27894644	16706	32.15	1680	1680	1665	2180	1176	1679	1669.74	0.65	0	-1348	1719	1699	1689	1669	1659	1694	1664	32	501	100	1200	1	1	31979960	533	-3.37	0.58	12	0.05	-495.00	2883.00	2895	20230519	-42.42	1568	20231114	6.31	1864	-10.57	20240221	1633	2.08	20240129	2895	-42.42	20230519	1568	6.31	20231114	1.20	N	198440	100	31 억		208878	N	N	0	N	00	N
129	20240508	090753	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1670	-9	5	-0.54	2714593	1622	3.12	1680	1680	1670	2180	1176	1679	1673.61	0.65	0	-804	1719	1699	1689	1669	1659	1694	1664	32	501	100	1200	1	1	31979960	534	-3.37	0.58	12	0.01	-495.00	2883.00	2895	20230519	-42.31	1568	20231114	6.51	1864	-10.41	20240221	1633	2.27	20240129	2895	-42.31	20230519	1568	6.51	20231114	1.20	N	198440	100	31 억		208878	N	N	0	N	00	N
130	20240503	160807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1690	-8	5	-0.47	45333867	26773	100.38	1729	1729	1686	2205	1189	1698	1693.28	0.71	0	-8015	1776	1736	1708	1668	1640	1723	1655	32	507	100	1220	1	1	31979960	540	-3.41	0.59	12	0.08	-495.00	2883.00	2895	20230519	-41.62	1568	20231114	7.78	1864	-9.33	20240221	1633	3.49	20240129	2895	-41.62	20230519	1568	7.78	20231114	1.22	N	198440	100	31 억		226622	N	N	0	N	00	N
131	20240503	150807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1693	-5	5	-0.29	37589971	22190	83.20	1729	1729	1691	2205	1189	1698	1694.01	0.71	0	-7526	1776	1736	1708	1668	1640	1723	1655	32	507	100	1220	1	1	31979960	541	-3.42	0.59	12	0.07	-495.00	2883.00	2895	20230519	-41.52	1568	20231114	7.97	1864	-9.17	20240221	1633	3.67	20240129	2895	-41.52	20230519	1568	7.97	20231114	1.22	N	198440	100	31 억		226622	N	N	0	N	00	N
132	20240503	140807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1695	-3	5	-0.18	36324290	21442	80.39	1729	1729	1691	2205	1189	1698	1694.07	0.71	0	-6819	1776	1736	1708	1668	1640	1723	1655	32	507	100	1220	1	1	31979960	542	-3.42	0.59	12	0.07	-495.00	2883.00	2895	20230519	-41.45	1568	20231114	8.10	1864	-9.07	20240221	1633	3.80	20240129	2895	-41.45	20230519	1568	8.10	20231114	1.22	N	198440	100	31 억		226622	N	N	0	N	00	N
133	20240503	130808	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1694	-4	5	-0.24	34946999	20629	77.34	1729	1729	1691	2205	1189	1698	1694.07	0.71	0	-6288	1776	1736	1708	1668	1640	1723	1655	32	507	100	1220	1	1	31979960	542	-3.42	0.59	12	0.06	-495.00	2883.00	2895	20230519	-41.49	1568	20231114	8.04	1864	-9.12	20240221	1633	3.74	20240129	2895	-41.49	20230519	1568	8.04	20231114	1.22	N	198440	100	31 억		226622	N	N	0	N	00	N
134	20240503	120804	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1694	-4	5	-0.24	12572671	7411	27.79	1729	1729	1691	2205	1189	1698	1696.49	0.71	0	-3463	1776	1736	1708	1668	1640	1723	1655	32	507	100	1220	1	1	31979960	542	-3.42	0.59	12	0.02	-495.00	2883.00	2895	20230519	-41.49	1568	20231114	8.04	1864	-9.12	20240221	1633	3.74	20240129	2895	-41.49	20230519	1568	8.04	20231114	1.22	N	198440	100	31 억		226622	N	N	0	N	00	N
135	20240503	110803	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1694	-4	5	-0.24	8870087	5225	19.59	1729	1729	1691	2205	1189	1698	1697.62	0.71	0	-1777	1776	1736	1708	1668	1640	1723	1655	32	507	100	1220	1	1	31979960	542	-3.42	0.59	12	0.02	-495.00	2883.00	2895	20230519	-41.49	1568	20231114	8.04	1864	-9.12	20240221	1633	3.74	20240129	2895	-41.49	20230519	1568	8.04	20231114	1.22	N	198440	100	31 억		226622	N	N	0	N	00	N
136	20240503	100759	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1694	-4	5	-0.24	6248375	3677	13.79	1729	1729	1691	2205	1189	1698	1699.31	0.71	0	-829	1776	1736	1708	1668	1640	1723	1655	32	507	100	1220	1	1	31979960	542	-3.42	0.59	12	0.01	-495.00	2883.00	2895	20230519	-41.49	1568	20231114	8.04	1864	-9.12	20240221	1633	3.74	20240129	2895	-41.49	20230519	1568	8.04	20231114	1.22	N	198440	100	31 억		226622	N	N	0	N	00	N
137	20240503	090759	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1702	4	2	0.24	959413	556	2.08	1729	1729	1702	2205	1189	1698	1725.56	0.71	0	-74	1776	1736	1708	1668	1640	1723	1655	32	507	100	1220	1	1	31979960	544	-3.44	0.59	12	0.00	-495.00	2883.00	2895	20230519	-41.21	1568	20231114	8.55	1864	-8.69	20240221	1633	4.23	20240129	2895	-41.21	20230519	1568	8.55	20231114	1.22	N	198440	100	31 억		226622	N	N	0	N	00	N
138	20240502	160753	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1698	18	2	1.07	45266865	26663	100.66	1748	1748	1680	2180	1176	1680	1697.74	0.72	0	-2056	1688	1684	1681	1677	1674	1686	1679	32	500	100	1200	1	1	31979960	543	-3.43	0.59	12	0.08	-495.00	2883.00	2895	20230519	-41.35	1568	20231114	8.29	1864	-8.91	20240221	1633	3.98	20240129	2895	-41.35	20230519	1568	8.29	20231114	1.23	N	198440	100	31 억		228677	N	N	0	N	00	N
139	20240502	150759	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1691	11	2	0.65	43522189	25634	96.77	1748	1748	1680	2180	1176	1680	1697.83	0.72	0	-1657	1688	1684	1681	1677	1674	1686	1679	32	500	100	1200	1	1	31979960	541	-3.42	0.59	12	0.08	-495.00	2883.00	2895	20230519	-41.59	1568	20231114	7.84	1864	-9.28	20240221	1633	3.55	20240129	2895	-41.59	20230519	1568	7.84	20231114	1.23	N	198440	100	31 억		228677	N	N	0	N	00	N
140	20240502	140755	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1690	10	2	0.60	37737401	22211	83.85	1748	1748	1680	2180	1176	1680	1699.04	0.72	0	-1641	1688	1684	1681	1677	1674	1686	1679	32	500	100	1200	1	1	31979960	540	-3.41	0.59	12	0.07	-495.00	2883.00	2895	20230519	-41.62	1568	20231114	7.78	1864	-9.33	20240221	1633	3.49	20240129	2895	-41.62	20230519	1568	7.78	20231114	1.23	N	198440	100	31 억		228677	N	N	0	N	00	N
141	20240502	130752	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1688	8	2	0.48	35646225	20973	79.18	1748	1748	1680	2180	1176	1680	1699.62	0.72	0	-1610	1688	1684	1681	1677	1674	1686	1679	32	500	100	1200	1	1	31979960	540	-3.41	0.59	12	0.07	-495.00	2883.00	2895	20230519	-41.69	1568	20231114	7.65	1864	-9.44	20240221	1633	3.37	20240129	2895	-41.69	20230519	1568	7.65	20231114	1.23	N	198440	100	31 억		228677	N	N	0	N	00	N
142	20240502	120750	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1684	4	2	0.24	35098878	20648	77.95	1748	1748	1680	2180	1176	1680	1699.87	0.72	0	-1590	1688	1684	1681	1677	1674	1686	1679	32	500	100	1200	1	1	31979960	539	-3.40	0.58	12	0.06	-495.00	2883.00	2895	20230519	-41.83	1568	20231114	7.40	1864	-9.66	20240221	1633	3.12	20240129	2895	-41.83	20230519	1568	7.40	20231114	1.23	N	198440	100	31 억		228677	N	N	0	N	00	N
143	20240502	110750	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1689	9	2	0.54	24363391	14267	53.86	1748	1748	1684	2180	1176	1680	1707.67	0.72	0	-1857	1688	1684	1681	1677	1674	1686	1679	32	500	100	1200	1	1	31979960	540	-3.41	0.59	12	0.04	-495.00	2883.00	2895	20230519	-41.66	1568	20231114	7.72	1864	-9.39	20240221	1633	3.43	20240129	2895	-41.66	20230519	1568	7.72	20231114	1.23	N	198440	100	31 억		228677	N	N	0	N	00	N
144	20240502	100748	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1691	11	2	0.65	23375083	13682	51.65	1748	1748	1684	2180	1176	1680	1708.46	0.72	0	-1793	1688	1684	1681	1677	1674	1686	1679	32	500	100	1200	1	1	31979960	541	-3.42	0.59	12	0.04	-495.00	2883.00	2895	20230519	-41.59	1568	20231114	7.84	1864	-9.28	20240221	1633	3.55	20240129	2895	-41.59	20230519	1568	7.84	20231114	1.23	N	198440	100	31 억		228677	N	N	0	N	00	N
145	20240502	090748	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1710	30	2	1.79	4828955	2787	10.52	1748	1748	1706	2180	1176	1680	1732.67	0.72	0	-718	1688	1684	1681	1677	1674	1686	1679	32	500	100	1200	1	1	31979960	547	-3.45	0.59	12	0.01	-495.00	2883.00	2895	20230519	-40.93	1568	20231114	9.06	1864	-8.26	20240221	1633	4.72	20240129	2895	-40.93	20230519	1568	9.06	20231114	1.23	N	198440	100	31 억		228677	N	N	0	N	00	N