KissMeData/006050/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	160218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	2	2	0.17	43245178	36522	117.46	1188	1204	1174	1544	832	1188	1184.07	2.55	0	-5216	1210	1198	1193	1181	1176	1196	1179	174	356	500	800	1	1	34895243	415	54.09	0.84	12	0.10	22.00	1421.00	1750	20230922	-32.00	1091	20240408	9.07	1437	-17.19	20240102	1091	9.07	20240408	1750	-32.00	20230922	1091	9.07	20240408	2.84	N	006050	500	174 억		891165	N	N	0	N	00	N
3	20240531	150218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1183	-5	5	-0.42	30164864	25443	81.83	1188	1204	1179	1544	832	1188	1185.59	2.55	0	-5773	1210	1198	1193	1181	1176	1196	1179	174	356	500	800	1	1	34895243	413	53.77	0.83	12	0.07	22.00	1421.00	1750	20230922	-32.40	1091	20240408	8.43	1437	-17.68	20240102	1091	8.43	20240408	1750	-32.40	20230922	1091	8.43	20240408	2.84	N	006050	500	174 억		891165	N	N	0	N	00	N
4	20240531	140218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1181	-7	5	-0.59	26223732	22108	71.10	1188	1204	1179	1544	832	1188	1186.16	2.55	0	-4270	1210	1198	1193	1181	1176	1196	1179	174	356	500	800	1	1	34895243	412	53.68	0.83	12	0.06	22.00	1421.00	1750	20230922	-32.51	1091	20240408	8.25	1437	-17.81	20240102	1091	8.25	20240408	1750	-32.51	20230922	1091	8.25	20240408	2.84	N	006050	500	174 억		891165	N	N	0	N	00	N
5	20240531	130218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1181	-7	5	-0.59	24239670	20427	65.69	1188	1204	1179	1544	832	1188	1186.65	2.55	0	-3927	1210	1198	1193	1181	1176	1196	1179	174	356	500	800	1	1	34895243	412	53.68	0.83	12	0.06	22.00	1421.00	1750	20230922	-32.51	1091	20240408	8.25	1437	-17.81	20240102	1091	8.25	20240408	1750	-32.51	20230922	1091	8.25	20240408	2.84	N	006050	500	174 억		891165	N	N	0	N	00	N
6	20240531	120219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1185	-3	5	-0.25	20372093	17149	55.15	1188	1204	1180	1544	832	1188	1187.95	2.55	0	-1725	1210	1198	1193	1181	1176	1196	1179	174	356	500	800	1	1	34895243	414	53.86	0.83	12	0.05	22.00	1421.00	1750	20230922	-32.29	1091	20240408	8.62	1437	-17.54	20240102	1091	8.62	20240408	1750	-32.29	20230922	1091	8.62	20240408	2.84	N	006050	500	174 억		891165	N	N	0	N	00	N
7	20240531	110218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1191	3	2	0.25	16877846	14193	45.65	1188	1204	1181	1544	832	1188	1189.17	2.55	0	-864	1210	1198	1193	1181	1176	1196	1179	174	356	500	800	1	1	34895243	416	54.14	0.84	12	0.04	22.00	1421.00	1750	20230922	-31.94	1091	20240408	9.17	1437	-17.12	20240102	1091	9.17	20240408	1750	-31.94	20230922	1091	9.17	20240408	2.84	N	006050	500	174 억		891165	N	N	0	N	00	N
8	20240531	100219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	12	2	1.01	15251306	12829	41.26	1188	1204	1181	1544	832	1188	1188.81	2.55	0	-639	1210	1198	1193	1181	1176	1196	1179	174	356	500	800	1	1	34895243	419	54.55	0.84	12	0.04	22.00	1421.00	1750	20230922	-31.43	1091	20240408	9.99	1437	-16.49	20240102	1091	9.99	20240408	1750	-31.43	20230922	1091	9.99	20240408	2.84	N	006050	500	174 억		891165	N	N	0	N	00	N
9	20240531	090219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	0	3	0.00	3564	3	0.01	1188	1188	1188	1544	832	1188	1188.00	2.55	0	0	1210	1198	1193	1181	1176	1196	1179	174	356	500	800	1	1	34895243	415	54.00	0.84	12	0.00	22.00	1421.00	1750	20230922	-32.11	1091	20240408	8.89	1437	-17.33	20240102	1091	8.89	20240408	1750	-32.11	20230922	1091	8.89	20240408	2.84	N	006050	500	174 억		891165	N	N	0	N	00	N
10	20240530	160217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	-9	5	-0.75	37055916	31083	29.50	1197	1205	1188	1556	838	1197	1192.16	2.57	0	-4448	1248	1222	1191	1165	1134	1235	1178	174	359	500	810	1	1	34895243	415	54.00	0.84	12	0.09	22.00	1421.00	1750	20230922	-32.11	1091	20240408	8.89	1437	-17.33	20240102	1091	8.89	20240408	1750	-32.11	20230922	1091	8.89	20240408	2.73	N	006050	500	174 억		895454	N	N	0	N	00	N
11	20240530	150217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	-2	5	-0.17	27650945	23169	21.99	1197	1205	1189	1556	838	1197	1193.45	2.57	0	-4234	1248	1222	1191	1165	1134	1235	1178	174	359	500	810	1	1	34895243	417	54.32	0.84	12	0.07	22.00	1421.00	1750	20230922	-31.71	1091	20240408	9.53	1437	-16.84	20240102	1091	9.53	20240408	1750	-31.71	20230922	1091	9.53	20240408	2.73	N	006050	500	174 억		895454	N	N	0	N	00	N
12	20240530	140219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	-2	5	-0.17	23949028	20062	19.04	1197	1205	1189	1556	838	1197	1193.75	2.57	0	-3705	1248	1222	1191	1165	1134	1235	1178	174	359	500	810	1	1	34895243	417	54.32	0.84	12	0.06	22.00	1421.00	1750	20230922	-31.71	1091	20240408	9.53	1437	-16.84	20240102	1091	9.53	20240408	1750	-31.71	20230922	1091	9.53	20240408	2.73	N	006050	500	174 억		895454	N	N	0	N	00	N
13	20240530	130218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-1	5	-0.08	9285469	7771	7.37	1197	1205	1192	1556	838	1197	1194.89	2.57	0	-847	1248	1222	1191	1165	1134	1235	1178	174	359	500	810	1	1	34895243	417	54.36	0.84	12	0.02	22.00	1421.00	1750	20230922	-31.66	1091	20240408	9.62	1437	-16.77	20240102	1091	9.62	20240408	1750	-31.66	20230922	1091	9.62	20240408	2.73	N	006050	500	174 억		895454	N	N	0	N	00	N
14	20240530	120218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	0	3	0.00	8248899	6903	6.55	1197	1205	1192	1556	838	1197	1194.97	2.57	0	-349	1248	1222	1191	1165	1134	1235	1178	174	359	500	810	1	1	34895243	418	54.41	0.84	12	0.02	22.00	1421.00	1750	20230922	-31.60	1091	20240408	9.72	1437	-16.70	20240102	1091	9.72	20240408	1750	-31.60	20230922	1091	9.72	20240408	2.73	N	006050	500	174 억		895454	N	N	0	N	00	N
15	20240530	110218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	0	3	0.00	4639246	3882	3.68	1197	1205	1192	1556	838	1197	1195.07	2.57	0	-148	1248	1222	1191	1165	1134	1235	1178	174	359	500	810	1	1	34895243	418	54.41	0.84	12	0.01	22.00	1421.00	1750	20230922	-31.60	1091	20240408	9.72	1437	-16.70	20240102	1091	9.72	20240408	1750	-31.60	20230922	1091	9.72	20240408	2.73	N	006050	500	174 억		895454	N	N	0	N	00	N
16	20240530	100218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	0	3	0.00	2280171	1907	1.81	1197	1205	1192	1556	838	1197	1195.68	2.57	0	3	1248	1222	1191	1165	1134	1235	1178	174	359	500	810	1	1	34895243	418	54.41	0.84	12	0.01	22.00	1421.00	1750	20230922	-31.60	1091	20240408	9.72	1437	-16.70	20240102	1091	9.72	20240408	1750	-31.60	20230922	1091	9.72	20240408	2.73	N	006050	500	174 억		895454	N	N	0	N	00	N
17	20240530	090219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	8	2	0.67	536784	448	0.43	1197	1205	1197	1556	838	1197	1198.18	2.57	0	0	1248	1222	1191	1165	1134	1235	1178	174	359	500	810	1	1	34895243	420	54.77	0.85	12	0.00	22.00	1421.00	1750	20230922	-31.14	1091	20240408	10.45	1437	-16.14	20240102	1091	10.45	20240408	1750	-31.14	20230922	1091	10.45	20240408	2.73	N	006050	500	174 억		895454	N	N	0	N	00	N
18	20240529	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	15	2	1.27	125819858	105373	201.77	1182	1217	1160	1536	828	1182	1194.04	2.55	0	3004	1194	1187	1180	1173	1166	1191	1177	174	354	500	800	1	1	34895243	418	54.41	0.84	12	0.30	22.00	1421.00	1750	20230922	-31.60	1091	20240408	9.72	1437	-16.70	20240102	1091	9.72	20240408	1750	-31.60	20230922	1091	9.72	20240408	2.66	N	006050	500	174 억		891472	N	N	0	N	00	N
19	20240529	150217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	21	2	1.78	116089185	97267	186.25	1182	1217	1160	1536	828	1182	1193.51	2.55	0	3403	1194	1187	1180	1173	1166	1191	1177	174	354	500	800	1	1	34895243	420	54.68	0.85	12	0.28	22.00	1421.00	1750	20230922	-31.26	1091	20240408	10.27	1437	-16.28	20240102	1091	10.27	20240408	1750	-31.26	20230922	1091	10.27	20240408	2.66	N	006050	500	174 억		891472	N	N	0	N	00	N
20	20240529	140218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	24	2	2.03	103827742	87066	166.72	1182	1217	1160	1536	828	1182	1192.52	2.55	0	524	1194	1187	1180	1173	1166	1191	1177	174	354	500	800	1	1	34895243	421	54.82	0.85	12	0.25	22.00	1421.00	1750	20230922	-31.09	1091	20240408	10.54	1437	-16.08	20240102	1091	10.54	20240408	1750	-31.09	20230922	1091	10.54	20240408	2.66	N	006050	500	174 억		891472	N	N	0	N	00	N
21	20240529	130217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	24	2	2.03	102661199	86097	164.86	1182	1217	1160	1536	828	1182	1192.39	2.55	0	250	1194	1187	1180	1173	1166	1191	1177	174	354	500	800	1	1	34895243	421	54.82	0.85	12	0.25	22.00	1421.00	1750	20230922	-31.09	1091	20240408	10.54	1437	-16.08	20240102	1091	10.54	20240408	1750	-31.09	20230922	1091	10.54	20240408	2.66	N	006050	500	174 억		891472	N	N	0	N	00	N
22	20240529	120219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	15	2	1.27	68682211	57942	110.95	1182	1199	1160	1536	828	1182	1185.36	2.55	0	-1004	1194	1187	1180	1173	1166	1191	1177	174	354	500	800	1	1	34895243	418	54.41	0.84	12	0.17	22.00	1421.00	1750	20230922	-31.60	1091	20240408	9.72	1437	-16.70	20240102	1091	9.72	20240408	1750	-31.60	20230922	1091	9.72	20240408	2.66	N	006050	500	174 억		891472	N	N	0	N	00	N
23	20240529	110217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	8	2	0.68	44427102	37602	72.00	1182	1192	1160	1536	828	1182	1181.51	2.55	0	-722	1194	1187	1180	1173	1166	1191	1177	174	354	500	800	1	1	34895243	415	54.09	0.84	12	0.11	22.00	1421.00	1750	20230922	-32.00	1091	20240408	9.07	1437	-17.19	20240102	1091	9.07	20240408	1750	-32.00	20230922	1091	9.07	20240408	2.66	N	006050	500	174 억		891472	N	N	0	N	00	N
24	20240529	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	8	2	0.68	36049364	30563	58.52	1182	1192	1160	1536	828	1182	1179.51	2.55	0	-722	1194	1187	1180	1173	1166	1191	1177	174	354	500	800	1	1	34895243	415	54.09	0.84	12	0.09	22.00	1421.00	1750	20230922	-32.00	1091	20240408	9.07	1437	-17.19	20240102	1091	9.07	20240408	1750	-32.00	20230922	1091	9.07	20240408	2.66	N	006050	500	174 억		891472	N	N	0	N	00	N
25	20240529	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	5	2	0.42	41373	35	0.07	1182	1188	1181	1536	828	1182	1182.09	2.55	0	-32	1194	1187	1180	1173	1166	1191	1177	174	354	500	800	1	1	34895243	414	53.95	0.84	12	0.00	22.00	1421.00	1750	20230922	-32.17	1091	20240408	8.80	1437	-17.40	20240102	1091	8.80	20240408	1750	-32.17	20230922	1091	8.80	20240408	2.66	N	006050	500	174 억		891472	N	N	0	N	00	N
26	20240528	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	3	2	0.25	60671510	51387	91.42	1179	1187	1173	1532	826	1179	1180.68	2.55	0	411	1190	1184	1177	1171	1164	1187	1174	174	353	500	800	1	1	34895243	412	53.73	0.83	12	0.15	22.00	1421.00	1750	20230922	-32.46	1091	20240408	8.34	1437	-17.75	20240102	1091	8.34	20240408	1750	-32.46	20230922	1091	8.34	20240408	2.53	N	006050	500	174 억		891061	N	N	0	N	00	N
27	20240528	150217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1185	6	2	0.51	57476625	48688	86.61	1179	1187	1173	1532	826	1179	1180.51	2.55	0	510	1190	1184	1177	1171	1164	1187	1174	174	353	500	800	1	1	34895243	414	53.86	0.83	12	0.14	22.00	1421.00	1750	20230922	-32.29	1091	20240408	8.62	1437	-17.54	20240102	1091	8.62	20240408	1750	-32.29	20230922	1091	8.62	20240408	2.53	N	006050	500	174 억		891061	N	N	0	N	00	N
28	20240528	140218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1185	6	2	0.51	39584617	33555	59.69	1179	1185	1173	1532	826	1179	1179.69	2.55	0	-1484	1190	1184	1177	1171	1164	1187	1174	174	353	500	800	1	1	34895243	414	53.86	0.83	12	0.10	22.00	1421.00	1750	20230922	-32.29	1091	20240408	8.62	1437	-17.54	20240102	1091	8.62	20240408	1750	-32.29	20230922	1091	8.62	20240408	2.53	N	006050	500	174 억		891061	N	N	0	N	00	N
29	20240528	130216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	-1	5	-0.08	34855522	29558	52.58	1179	1185	1173	1532	826	1179	1179.22	2.55	0	-1484	1190	1184	1177	1171	1164	1187	1174	174	353	500	800	1	1	34895243	411	53.55	0.83	12	0.08	22.00	1421.00	1750	20230922	-32.69	1091	20240408	7.97	1437	-18.02	20240102	1091	7.97	20240408	1750	-32.69	20230922	1091	7.97	20240408	2.53	N	006050	500	174 억		891061	N	N	0	N	00	N
30	20240528	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	0	3	0.00	21810832	18512	32.93	1179	1185	1173	1532	826	1179	1178.20	2.55	0	-632	1190	1184	1177	1171	1164	1187	1174	174	353	500	800	1	1	34895243	411	53.59	0.83	12	0.05	22.00	1421.00	1750	20230922	-32.63	1091	20240408	8.07	1437	-17.95	20240102	1091	8.07	20240408	1750	-32.63	20230922	1091	8.07	20240408	2.53	N	006050	500	174 억		891061	N	N	0	N	00	N
31	20240528	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	1	2	0.08	17017249	14443	25.69	1179	1185	1173	1532	826	1179	1178.24	2.55	0	-632	1190	1184	1177	1171	1164	1187	1174	174	353	500	800	1	1	34895243	412	53.64	0.83	12	0.04	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.53	N	006050	500	174 억		891061	N	N	0	N	00	N
32	20240528	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	0	3	0.00	4071507	3466	6.17	1179	1185	1173	1532	826	1179	1174.70	2.55	0	-48	1190	1184	1177	1171	1164	1187	1174	174	353	500	800	1	1	34895243	411	53.59	0.83	12	0.01	22.00	1421.00	1750	20230922	-32.63	1091	20240408	8.07	1437	-17.95	20240102	1091	8.07	20240408	1750	-32.63	20230922	1091	8.07	20240408	2.53	N	006050	500	174 억		891061	N	N	0	N	00	N
33	20240528	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	0	3	0.00	582426	494	0.88	1179	1179	1179	1532	826	1179	1179.00	2.55	0	0	1190	1184	1177	1171	1164	1187	1174	174	353	500	800	1	1	34895243	411	53.59	0.83	12	0.00	22.00	1421.00	1750	20230922	-32.63	1091	20240408	8.07	1437	-17.95	20240102	1091	8.07	20240408	1750	-32.63	20230922	1091	8.07	20240408	2.53	N	006050	500	174 억		891061	N	N	0	N	00	N
34	20240527	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-5	5	-0.42	65981469	56211	45.41	1175	1183	1170	1539	829	1184	1173.82	2.55	0	2005	1210	1197	1182	1169	1154	1203	1175	174	355	500	800	1	1	34895243	411	53.59	0.83	12	0.16	22.00	1421.00	1750	20230922	-32.63	1091	20240408	8.07	1437	-17.95	20240102	1091	8.07	20240408	1750	-32.63	20230922	1091	8.07	20240408	2.52	N	006050	500	174 억		889056	N	N	0	N	00	N
35	20240527	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-5	5	-0.42	62099439	52919	42.75	1175	1180	1170	1539	829	1184	1173.48	2.55	0	2095	1210	1197	1182	1169	1154	1203	1175	174	355	500	800	1	1	34895243	411	53.59	0.83	12	0.15	22.00	1421.00	1750	20230922	-32.63	1091	20240408	8.07	1437	-17.95	20240102	1091	8.07	20240408	1750	-32.63	20230922	1091	8.07	20240408	2.52	N	006050	500	174 억		889056	N	N	0	N	00	N
36	20240527	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-5	5	-0.42	54723384	46656	37.69	1175	1180	1170	1539	829	1184	1172.91	2.55	0	2153	1210	1197	1182	1169	1154	1203	1175	174	355	500	800	1	1	34895243	411	53.59	0.83	12	0.13	22.00	1421.00	1750	20230922	-32.63	1091	20240408	8.07	1437	-17.95	20240102	1091	8.07	20240408	1750	-32.63	20230922	1091	8.07	20240408	2.52	N	006050	500	174 억		889056	N	N	0	N	00	N
37	20240527	130216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-5	5	-0.42	53526934	45640	36.87	1175	1180	1170	1539	829	1184	1172.81	2.55	0	2153	1210	1197	1182	1169	1154	1203	1175	174	355	500	800	1	1	34895243	411	53.59	0.83	12	0.13	22.00	1421.00	1750	20230922	-32.63	1091	20240408	8.07	1437	-17.95	20240102	1091	8.07	20240408	1750	-32.63	20230922	1091	8.07	20240408	2.52	N	006050	500	174 억		889056	N	N	0	N	00	N
38	20240527	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	-8	5	-0.68	52292083	44590	36.02	1175	1180	1170	1539	829	1184	1172.73	2.55	0	2370	1210	1197	1182	1169	1154	1203	1175	174	355	500	800	1	1	34895243	410	53.45	0.83	12	0.13	22.00	1421.00	1750	20230922	-32.80	1091	20240408	7.79	1437	-18.16	20240102	1091	7.79	20240408	1750	-32.80	20230922	1091	7.79	20240408	2.52	N	006050	500	174 억		889056	N	N	0	N	00	N
39	20240527	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-5	5	-0.42	51361309	43796	35.38	1175	1180	1170	1539	829	1184	1172.74	2.55	0	2162	1210	1197	1182	1169	1154	1203	1175	174	355	500	800	1	1	34895243	411	53.59	0.83	12	0.13	22.00	1421.00	1750	20230922	-32.63	1091	20240408	8.07	1437	-17.95	20240102	1091	8.07	20240408	1750	-32.63	20230922	1091	8.07	20240408	2.52	N	006050	500	174 억		889056	N	N	0	N	00	N
40	20240527	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	-6	5	-0.51	33358606	28448	22.98	1175	1180	1170	1539	829	1184	1172.62	2.55	0	1695	1210	1197	1182	1169	1154	1203	1175	174	355	500	800	1	1	34895243	411	53.55	0.83	12	0.08	22.00	1421.00	1750	20230922	-32.69	1091	20240408	7.97	1437	-18.02	20240102	1091	7.97	20240408	1750	-32.69	20230922	1091	7.97	20240408	2.52	N	006050	500	174 억		889056	N	N	0	N	00	N
41	20240527	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	-4	5	-0.34	2475918	2109	1.70	1175	1180	1170	1539	829	1184	1173.98	2.55	0	831	1210	1197	1182	1169	1154	1203	1175	174	355	500	800	1	1	34895243	412	53.64	0.83	12	0.01	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.52	N	006050	500	174 억		889056	N	N	0	N	00	N
42	20240524	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	4	2	0.34	146551992	123795	161.02	1170	1195	1167	1534	826	1180	1183.83	2.63	0	-28847	1208	1194	1184	1170	1160	1189	1165	174	354	500	800	1	1	34895243	413	53.82	0.83	12	0.35	22.00	1421.00	1750	20230922	-32.34	1091	20240408	8.52	1437	-17.61	20240102	1091	8.52	20240408	1750	-32.34	20230922	1091	8.52	20240408	2.54	N	006050	500	174 억		917903	N	N	0	N	00	N
43	20240524	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1175	-5	5	-0.42	144850774	122355	159.14	1170	1195	1167	1534	826	1180	1183.86	2.63	0	-28869	1208	1194	1184	1170	1160	1189	1165	174	354	500	800	1	1	34895243	410	53.41	0.83	12	0.35	22.00	1421.00	1750	20230922	-32.86	1091	20240408	7.70	1437	-18.23	20240102	1091	7.70	20240408	1750	-32.86	20230922	1091	7.70	20240408	2.54	N	006050	500	174 억		917903	N	N	0	N	00	N
44	20240524	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	2	2	0.17	143531198	121237	157.69	1170	1195	1167	1534	826	1180	1183.89	2.63	0	-28839	1208	1194	1184	1170	1160	1189	1165	174	354	500	800	1	1	34895243	412	53.73	0.83	12	0.35	22.00	1421.00	1750	20230922	-32.46	1091	20240408	8.34	1437	-17.75	20240102	1091	8.34	20240408	1750	-32.46	20230922	1091	8.34	20240408	2.54	N	006050	500	174 억		917903	N	N	0	N	00	N
45	20240524	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	10	2	0.85	106134585	89427	116.32	1170	1195	1167	1534	826	1180	1186.83	2.63	0	-30916	1208	1194	1184	1170	1160	1189	1165	174	354	500	800	1	1	34895243	415	54.09	0.84	12	0.26	22.00	1421.00	1750	20230922	-32.00	1091	20240408	9.07	1437	-17.19	20240102	1091	9.07	20240408	1750	-32.00	20230922	1091	9.07	20240408	2.54	N	006050	500	174 억		917903	N	N	0	N	00	N
46	20240524	120209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	0	3	0.00	101092082	85182	110.79	1170	1195	1167	1534	826	1180	1186.78	2.63	0	-28966	1208	1194	1184	1170	1160	1189	1165	174	354	500	800	1	1	34895243	412	53.64	0.83	12	0.24	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.54	N	006050	500	174 억		917903	N	N	0	N	00	N
47	20240524	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	13	2	1.10	89765612	75584	98.31	1170	1195	1167	1534	826	1180	1187.63	2.63	0	-28929	1208	1194	1184	1170	1160	1189	1165	174	354	500	800	1	1	34895243	416	54.23	0.84	12	0.22	22.00	1421.00	1750	20230922	-31.83	1091	20240408	9.35	1437	-16.98	20240102	1091	9.35	20240408	1750	-31.83	20230922	1091	9.35	20240408	2.54	N	006050	500	174 억		917903	N	N	0	N	00	N
48	20240524	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1191	11	2	0.93	63575139	53557	69.66	1170	1195	1167	1534	826	1180	1187.06	2.63	0	-27918	1208	1194	1184	1170	1160	1189	1165	174	354	500	800	1	1	34895243	416	54.14	0.84	12	0.15	22.00	1421.00	1750	20230922	-31.94	1091	20240408	9.17	1437	-17.12	20240102	1091	9.17	20240408	1750	-31.94	20230922	1091	9.17	20240408	2.54	N	006050	500	174 억		917903	N	N	0	N	00	N
49	20240524	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-1	5	-0.08	58535	50	0.07	1170	1179	1170	1534	826	1180	1170.70	2.63	0	-5	1208	1194	1184	1170	1160	1189	1165	174	354	500	800	1	1	34895243	411	53.59	0.83	12	0.00	22.00	1421.00	1750	20230922	-32.63	1091	20240408	8.07	1437	-17.95	20240102	1091	8.07	20240408	1750	-32.63	20230922	1091	8.07	20240408	2.54	N	006050	500	174 억		917903	N	N	0	N	00	N
50	20240523	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	5	2	0.43	91008708	76783	142.73	1184	1198	1174	1527	823	1175	1185.27	2.65	0	-5100	1187	1180	1175	1168	1163	1178	1166	174	352	500	790	1	1	34895243	412	53.64	0.83	12	0.22	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.53	N	006050	500	174 억		923003	N	N	0	N	00	N
51	20240523	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	2	2	0.17	89256187	75295	139.96	1184	1198	1174	1527	823	1175	1185.42	2.65	0	-4415	1187	1180	1175	1168	1163	1178	1166	174	352	500	790	1	1	34895243	411	53.50	0.83	12	0.22	22.00	1421.00	1750	20230922	-32.74	1091	20240408	7.88	1437	-18.09	20240102	1091	7.88	20240408	1750	-32.74	20230922	1091	7.88	20240408	2.53	N	006050	500	174 억		923003	N	N	0	N	00	N
52	20240523	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	5	2	0.43	74817542	63022	117.15	1184	1198	1175	1527	823	1175	1187.17	2.65	0	-6875	1187	1180	1175	1168	1163	1178	1166	174	352	500	790	1	1	34895243	412	53.64	0.83	12	0.18	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.53	N	006050	500	174 억		923003	N	N	0	N	00	N
53	20240523	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	12	2	1.02	60889246	51254	95.27	1184	1198	1175	1527	823	1175	1187.99	2.65	0	-7254	1187	1180	1175	1168	1163	1178	1166	174	352	500	790	1	1	34895243	414	53.95	0.84	12	0.15	22.00	1421.00	1750	20230922	-32.17	1091	20240408	8.80	1437	-17.40	20240102	1091	8.80	20240408	1750	-32.17	20230922	1091	8.80	20240408	2.53	N	006050	500	174 억		923003	N	N	0	N	00	N
54	20240523	120207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	12	2	1.02	51190861	43093	80.10	1184	1198	1175	1527	823	1175	1187.92	2.65	0	-6627	1187	1180	1175	1168	1163	1178	1166	174	352	500	790	1	1	34895243	414	53.95	0.84	12	0.12	22.00	1421.00	1750	20230922	-32.17	1091	20240408	8.80	1437	-17.40	20240102	1091	8.80	20240408	1750	-32.17	20230922	1091	8.80	20240408	2.53	N	006050	500	174 억		923003	N	N	0	N	00	N
55	20240523	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	18	2	1.53	40050424	33744	62.72	1184	1198	1175	1527	823	1175	1186.89	2.65	0	-7322	1187	1180	1175	1168	1163	1178	1166	174	352	500	790	1	1	34895243	416	54.23	0.84	12	0.10	22.00	1421.00	1750	20230922	-31.83	1091	20240408	9.35	1437	-16.98	20240102	1091	9.35	20240408	1750	-31.83	20230922	1091	9.35	20240408	2.53	N	006050	500	174 억		923003	N	N	0	N	00	N
56	20240523	100206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	19	2	1.62	30113520	25403	47.22	1184	1198	1175	1527	823	1175	1185.43	2.65	0	-7312	1187	1180	1175	1168	1163	1178	1166	174	352	500	790	1	1	34895243	417	54.27	0.84	12	0.07	22.00	1421.00	1750	20230922	-31.77	1091	20240408	9.44	1437	-16.91	20240102	1091	9.44	20240408	1750	-31.77	20230922	1091	9.44	20240408	2.53	N	006050	500	174 억		923003	N	N	0	N	00	N
57	20240523	090208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	9	2	0.77	15392	13	0.02	1184	1184	1184	1527	823	1175	1184.00	2.65	0	-7	1187	1180	1175	1168	1163	1178	1166	174	352	500	790	1	1	34895243	413	53.82	0.83	12	0.00	22.00	1421.00	1750	20230922	-32.34	1091	20240408	8.52	1437	-17.61	20240102	1091	8.52	20240408	1750	-32.34	20230922	1091	8.52	20240408	2.53	N	006050	500	174 억		923003	N	N	0	N	00	N
58	20240522	160206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1175	-2	5	-0.17	63238415	53776	143.00	1177	1182	1170	1530	824	1177	1175.96	2.66	0	-6788	1187	1182	1173	1168	1159	1184	1170	174	353	500	800	1	1	34895243	410	53.41	0.83	12	0.15	22.00	1421.00	1750	20230922	-32.86	1091	20240408	7.70	1437	-18.23	20240102	1091	7.70	20240408	1750	-32.86	20230922	1091	7.70	20240408	2.52	N	006050	500	174 억		929791	N	N	0	N	00	N
59	20240522	150208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	3	2	0.25	60121940	51124	135.95	1177	1182	1170	1530	824	1177	1176.00	2.66	0	-7012	1187	1182	1173	1168	1159	1184	1170	174	353	500	800	1	1	34895243	412	53.64	0.83	12	0.15	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.52	N	006050	500	174 억		929791	N	N	0	N	00	N
60	20240522	140207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	-1	5	-0.08	43376635	36894	98.11	1177	1180	1170	1530	824	1177	1175.71	2.66	0	-4026	1187	1182	1173	1168	1159	1184	1170	174	353	500	800	1	1	34895243	410	53.45	0.83	12	0.11	22.00	1421.00	1750	20230922	-32.80	1091	20240408	7.79	1437	-18.16	20240102	1091	7.79	20240408	1750	-32.80	20230922	1091	7.79	20240408	2.52	N	006050	500	174 억		929791	N	N	0	N	00	N
61	20240522	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	-1	5	-0.08	39961863	33987	90.38	1177	1180	1170	1530	824	1177	1175.80	2.66	0	-4120	1187	1182	1173	1168	1159	1184	1170	174	353	500	800	1	1	34895243	410	53.45	0.83	12	0.10	22.00	1421.00	1750	20230922	-32.80	1091	20240408	7.79	1437	-18.16	20240102	1091	7.79	20240408	1750	-32.80	20230922	1091	7.79	20240408	2.52	N	006050	500	174 억		929791	N	N	0	N	00	N
62	20240522	120207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	1	2	0.08	38430276	32684	86.91	1177	1180	1170	1530	824	1177	1175.81	2.66	0	-3305	1187	1182	1173	1168	1159	1184	1170	174	353	500	800	1	1	34895243	411	53.55	0.83	12	0.09	22.00	1421.00	1750	20230922	-32.69	1091	20240408	7.97	1437	-18.02	20240102	1091	7.97	20240408	1750	-32.69	20230922	1091	7.97	20240408	2.52	N	006050	500	174 억		929791	N	N	0	N	00	N
63	20240522	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	1	2	0.08	36764729	31264	83.14	1177	1180	1170	1530	824	1177	1175.94	2.66	0	-3782	1187	1182	1173	1168	1159	1184	1170	174	353	500	800	1	1	34895243	411	53.55	0.83	12	0.09	22.00	1421.00	1750	20230922	-32.69	1091	20240408	7.97	1437	-18.02	20240102	1091	7.97	20240408	1750	-32.69	20230922	1091	7.97	20240408	2.52	N	006050	500	174 억		929791	N	N	0	N	00	N
64	20240522	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	-1	5	-0.08	33378545	28377	75.46	1177	1180	1170	1530	824	1177	1176.25	2.66	0	-4494	1187	1182	1173	1168	1159	1184	1170	174	353	500	800	1	1	34895243	410	53.45	0.83	12	0.08	22.00	1421.00	1750	20230922	-32.80	1091	20240408	7.79	1437	-18.16	20240102	1091	7.79	20240408	1750	-32.80	20230922	1091	7.79	20240408	2.52	N	006050	500	174 억		929791	N	N	0	N	00	N
65	20240522	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	3	2	0.25	5133175	4361	11.60	1177	1180	1170	1530	824	1177	1177.06	2.66	0	-4247	1187	1182	1173	1168	1159	1184	1170	174	353	500	800	1	1	34895243	412	53.64	0.83	12	0.01	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.52	N	006050	500	174 억		929791	N	N	0	N	00	N
66	20240521	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	0	3	0.00	43985917	37594	32.62	1166	1178	1164	1530	824	1177	1170.02	2.67	0	-2142	1220	1198	1183	1161	1146	1191	1154	174	353	500	800	1	1	34895243	411	53.50	0.83	12	0.11	22.00	1421.00	1750	20230922	-32.74	1091	20240408	7.88	1437	-18.09	20240102	1091	7.88	20240408	1750	-32.74	20230922	1091	7.88	20240408	2.64	N	006050	500	174 억		931933	N	N	0	N	00	N
67	20240521	150207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	-1	5	-0.08	40430406	34571	30.00	1166	1178	1164	1530	824	1177	1169.49	2.67	0	-873	1220	1198	1183	1161	1146	1191	1154	174	353	500	800	1	1	34895243	410	53.45	0.83	12	0.10	22.00	1421.00	1750	20230922	-32.80	1091	20240408	7.79	1437	-18.16	20240102	1091	7.79	20240408	1750	-32.80	20230922	1091	7.79	20240408	2.64	N	006050	500	174 억		931933	N	N	0	N	00	N
68	20240521	140207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	0	3	0.00	37589665	32152	27.90	1166	1178	1164	1530	824	1177	1169.12	2.67	0	-646	1220	1198	1183	1161	1146	1191	1154	174	353	500	800	1	1	34895243	411	53.50	0.83	12	0.09	22.00	1421.00	1750	20230922	-32.74	1091	20240408	7.88	1437	-18.09	20240102	1091	7.88	20240408	1750	-32.74	20230922	1091	7.88	20240408	2.64	N	006050	500	174 억		931933	N	N	0	N	00	N
69	20240521	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1175	-2	5	-0.17	36681758	31379	27.23	1166	1175	1164	1530	824	1177	1168.99	2.67	0	-646	1220	1198	1183	1161	1146	1191	1154	174	353	500	800	1	1	34895243	410	53.41	0.83	12	0.09	22.00	1421.00	1750	20230922	-32.86	1091	20240408	7.70	1437	-18.23	20240102	1091	7.70	20240408	1750	-32.86	20230922	1091	7.70	20240408	2.64	N	006050	500	174 억		931933	N	N	0	N	00	N
70	20240521	120207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1175	-2	5	-0.17	35654819	30505	26.47	1166	1175	1164	1530	824	1177	1168.82	2.67	0	-652	1220	1198	1183	1161	1146	1191	1154	174	353	500	800	1	1	34895243	410	53.41	0.83	12	0.09	22.00	1421.00	1750	20230922	-32.86	1091	20240408	7.70	1437	-18.23	20240102	1091	7.70	20240408	1750	-32.86	20230922	1091	7.70	20240408	2.64	N	006050	500	174 억		931933	N	N	0	N	00	N
71	20240521	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	-5	5	-0.42	23613315	20218	17.54	1166	1175	1164	1530	824	1177	1167.94	2.67	0	-77	1220	1198	1183	1161	1146	1191	1154	174	353	500	800	1	1	34895243	409	53.27	0.82	12	0.06	22.00	1421.00	1750	20230922	-33.03	1091	20240408	7.42	1437	-18.44	20240102	1091	7.42	20240408	1750	-33.03	20230922	1091	7.42	20240408	2.64	N	006050	500	174 억		931933	N	N	0	N	00	N
72	20240521	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	-4	5	-0.34	4503707	3844	3.34	1166	1175	1166	1530	824	1177	1171.62	2.67	0	862	1220	1198	1183	1161	1146	1191	1154	174	353	500	800	1	1	34895243	409	53.32	0.83	12	0.01	22.00	1421.00	1750	20230922	-32.97	1091	20240408	7.52	1437	-18.37	20240102	1091	7.52	20240408	1750	-32.97	20230922	1091	7.52	20240408	2.64	N	006050	500	174 억		931933	N	N	0	N	00	N
73	20240521	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1175	-2	5	-0.17	1311858	1125	0.98	1166	1175	1166	1530	824	1177	1166.10	2.67	0	856	1220	1198	1183	1161	1146	1191	1154	174	353	500	800	1	1	34895243	410	53.41	0.83	12	0.00	22.00	1421.00	1750	20230922	-32.86	1091	20240408	7.70	1437	-18.23	20240102	1091	7.70	20240408	1750	-32.86	20230922	1091	7.70	20240408	2.64	N	006050	500	174 억		931933	N	N	0	N	00	N
74	20240517	160208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	0	3	0.00	178191702	150451	121.39	1199	1201	1173	1556	838	1197	1184.38	2.74	0	-12651	1212	1204	1199	1191	1186	1202	1189	174	359	500	810	1	1	34895243	418	54.41	0.84	12	0.43	22.00	1421.00	1750	20230922	-31.60	1091	20240408	9.72	1437	-16.70	20240102	1091	9.72	20240408	1750	-31.60	20230922	1091	9.72	20240408	2.67	N	006050	500	174 억		955840	N	N	0	N	00	N
75	20240517	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	-3	5	-0.25	168650832	142465	114.95	1199	1201	1173	1556	838	1197	1183.81	2.74	0	-10067	1212	1204	1199	1191	1186	1202	1189	174	359	500	810	1	1	34895243	417	54.27	0.84	12	0.41	22.00	1421.00	1750	20230922	-31.77	1091	20240408	9.44	1437	-16.91	20240102	1091	9.44	20240408	1750	-31.77	20230922	1091	9.44	20240408	2.67	N	006050	500	174 억		955840	N	N	0	N	00	N
76	20240517	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1186	-11	5	-0.92	163702296	138303	111.59	1199	1201	1173	1556	838	1197	1183.65	2.74	0	-8645	1212	1204	1199	1191	1186	1202	1189	174	359	500	810	1	1	34895243	414	53.91	0.83	12	0.40	22.00	1421.00	1750	20230922	-32.23	1091	20240408	8.71	1437	-17.47	20240102	1091	8.71	20240408	1750	-32.23	20230922	1091	8.71	20240408	2.67	N	006050	500	174 억		955840	N	N	0	N	00	N
77	20240517	130206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	-8	5	-0.67	161185791	136186	109.88	1199	1201	1173	1556	838	1197	1183.57	2.74	0	-7238	1212	1204	1199	1191	1186	1202	1189	174	359	500	810	1	1	34895243	415	54.05	0.84	12	0.39	22.00	1421.00	1750	20230922	-32.06	1091	20240408	8.98	1437	-17.26	20240102	1091	8.98	20240408	1750	-32.06	20230922	1091	8.98	20240408	2.67	N	006050	500	174 억		955840	N	N	0	N	00	N
78	20240517	120205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	-17	5	-1.42	151445373	127943	103.23	1199	1201	1173	1556	838	1197	1183.69	2.74	0	-6675	1212	1204	1199	1191	1186	1202	1189	174	359	500	810	1	1	34895243	412	53.64	0.83	12	0.37	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.67	N	006050	500	174 억		955840	N	N	0	N	00	N
79	20240517	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	-17	5	-1.42	139560866	117869	95.10	1199	1201	1173	1556	838	1197	1184.03	2.74	0	-6057	1212	1204	1199	1191	1186	1202	1189	174	359	500	810	1	1	34895243	412	53.64	0.83	12	0.34	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.67	N	006050	500	174 억		955840	N	N	0	N	00	N
80	20240517	100204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	-17	5	-1.42	113749428	96026	77.48	1199	1201	1173	1556	838	1197	1184.57	2.74	0	-4620	1212	1204	1199	1191	1186	1202	1189	174	359	500	810	1	1	34895243	412	53.64	0.83	12	0.28	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.67	N	006050	500	174 억		955840	N	N	0	N	00	N
81	20240517	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	0	3	0.00	15513689	13001	10.49	1199	1199	1185	1556	838	1197	1193.27	2.74	0	-870	1212	1204	1199	1191	1186	1202	1189	174	359	500	810	1	1	34895243	418	54.41	0.84	12	0.04	22.00	1421.00	1750	20230922	-31.60	1091	20240408	9.72	1437	-16.70	20240102	1091	9.72	20240408	1750	-31.60	20230922	1091	9.72	20240408	2.67	N	006050	500	174 억		955840	N	N	0	N	00	N
82	20240516	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	-2	5	-0.17	141309506	117793	45.01	1200	1207	1194	1558	840	1199	1199.64	2.74	0	-812	1229	1213	1189	1173	1149	1222	1182	174	359	500	810	1	1	34895243	418	54.41	0.84	12	0.34	22.00	1421.00	1750	20230922	-31.60	1091	20240408	9.72	1437	-16.70	20240102	1091	9.72	20240408	1750	-31.60	20230922	1091	9.72	20240408	2.54	N	006050	500	174 억		956652	N	N	0	N	00	N
83	20240516	150204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	0	3	0.00	136410859	113708	43.45	1200	1207	1194	1558	840	1199	1199.66	2.74	0	-483	1229	1213	1189	1173	1149	1222	1182	174	359	500	810	1	1	34895243	418	54.50	0.84	12	0.33	22.00	1421.00	1750	20230922	-31.49	1091	20240408	9.90	1437	-16.56	20240102	1091	9.90	20240408	1750	-31.49	20230922	1091	9.90	20240408	2.54	N	006050	500	174 억		956652	N	N	0	N	00	N
84	20240516	140206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	1	2	0.08	119488195	99566	38.05	1200	1207	1195	1558	840	1199	1200.09	2.74	0	-858	1229	1213	1189	1173	1149	1222	1182	174	359	500	810	1	1	34895243	419	54.55	0.84	12	0.29	22.00	1421.00	1750	20230922	-31.43	1091	20240408	9.99	1437	-16.49	20240102	1091	9.99	20240408	1750	-31.43	20230922	1091	9.99	20240408	2.54	N	006050	500	174 억		956652	N	N	0	N	00	N
85	20240516	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	1	2	0.08	114763048	95622	36.54	1200	1207	1195	1558	840	1199	1200.17	2.74	0	-724	1229	1213	1189	1173	1149	1222	1182	174	359	500	810	1	1	34895243	419	54.55	0.84	12	0.27	22.00	1421.00	1750	20230922	-31.43	1091	20240408	9.99	1437	-16.49	20240102	1091	9.99	20240408	1750	-31.43	20230922	1091	9.99	20240408	2.54	N	006050	500	174 억		956652	N	N	0	N	00	N
86	20240516	120205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	2	2	0.17	100991853	84142	32.15	1200	1207	1195	1558	840	1199	1200.25	2.74	0	-715	1229	1213	1189	1173	1149	1222	1182	174	359	500	810	1	1	34895243	419	54.59	0.85	12	0.24	22.00	1421.00	1750	20230922	-31.37	1091	20240408	10.08	1437	-16.42	20240102	1091	10.08	20240408	1750	-31.37	20230922	1091	10.08	20240408	2.54	N	006050	500	174 억		956652	N	N	0	N	00	N
87	20240516	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	2	2	0.17	86086286	71691	27.40	1200	1207	1198	1558	840	1199	1200.80	2.74	0	139	1229	1213	1189	1173	1149	1222	1182	174	359	500	810	1	1	34895243	419	54.59	0.85	12	0.21	22.00	1421.00	1750	20230922	-31.37	1091	20240408	10.08	1437	-16.42	20240102	1091	10.08	20240408	1750	-31.37	20230922	1091	10.08	20240408	2.54	N	006050	500	174 억		956652	N	N	0	N	00	N
88	20240516	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	4	2	0.33	70018163	58304	22.28	1200	1207	1198	1558	840	1199	1200.92	2.74	0	742	1229	1213	1189	1173	1149	1222	1182	174	359	500	810	1	1	34895243	420	54.68	0.85	12	0.17	22.00	1421.00	1750	20230922	-31.26	1091	20240408	10.27	1437	-16.28	20240102	1091	10.27	20240408	1750	-31.26	20230922	1091	10.27	20240408	2.54	N	006050	500	174 억		956652	N	N	0	N	00	N
89	20240516	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	5	2	0.42	5752866	4795	1.83	1200	1204	1199	1558	840	1199	1199.76	2.74	0	-1219	1229	1213	1189	1173	1149	1222	1182	174	359	500	810	1	1	34895243	420	54.73	0.85	12	0.01	22.00	1421.00	1750	20230922	-31.20	1091	20240408	10.36	1437	-16.21	20240102	1091	10.36	20240408	1750	-31.20	20230922	1091	10.36	20240408	2.54	N	006050	500	174 억		956652	N	N	0	N	00	N
90	20240514	160206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	29	2	2.48	307349850	257063	116.44	1165	1205	1165	1521	819	1170	1195.62	2.67	0	25241	1197	1183	1172	1158	1147	1190	1165	174	351	500	790	1	1	34895243	418	54.50	0.84	12	0.74	22.00	1421.00	1750	20230922	-31.49	1091	20240408	9.90	1437	-16.56	20240102	1091	9.90	20240408	1750	-31.49	20230922	1091	9.90	20240408	2.57	N	006050	500	174 억		931686	N	N	0	N	00	N
91	20240514	150206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	31	2	2.65	293654097	245641	111.27	1165	1205	1165	1521	819	1170	1195.46	2.67	0	25319	1197	1183	1172	1158	1147	1190	1165	174	351	500	790	1	1	34895243	419	54.59	0.85	12	0.70	22.00	1421.00	1750	20230922	-31.37	1091	20240408	10.08	1437	-16.42	20240102	1091	10.08	20240408	1750	-31.37	20230922	1091	10.08	20240408	2.57	N	006050	500	174 억		931686	N	N	0	N	00	N
92	20240514	140206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	23	2	1.97	255934187	214166	97.01	1165	1205	1165	1521	819	1170	1195.03	2.67	0	24511	1197	1183	1172	1158	1147	1190	1165	174	351	500	790	1	1	34895243	416	54.23	0.84	12	0.61	22.00	1421.00	1750	20230922	-31.83	1091	20240408	9.35	1437	-16.98	20240102	1091	9.35	20240408	1750	-31.83	20230922	1091	9.35	20240408	2.57	N	006050	500	174 억		931686	N	N	0	N	00	N
93	20240514	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	27	2	2.31	240896017	201577	91.31	1165	1205	1165	1521	819	1170	1195.06	2.67	0	23708	1197	1183	1172	1158	1147	1190	1165	174	351	500	790	1	1	34895243	418	54.41	0.84	12	0.58	22.00	1421.00	1750	20230922	-31.60	1091	20240408	9.72	1437	-16.70	20240102	1091	9.72	20240408	1750	-31.60	20230922	1091	9.72	20240408	2.57	N	006050	500	174 억		931686	N	N	0	N	00	N
94	20240514	120206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	28	2	2.39	212051308	177499	80.40	1165	1205	1165	1521	819	1170	1194.66	2.67	0	24285	1197	1183	1172	1158	1147	1190	1165	174	351	500	790	1	1	34895243	418	54.45	0.84	12	0.51	22.00	1421.00	1750	20230922	-31.54	1091	20240408	9.81	1437	-16.63	20240102	1091	9.81	20240408	1750	-31.54	20230922	1091	9.81	20240408	2.57	N	006050	500	174 억		931686	N	N	0	N	00	N
95	20240514	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	26	2	2.22	199002112	166590	75.46	1165	1205	1165	1521	819	1170	1194.56	2.67	0	24377	1197	1183	1172	1158	1147	1190	1165	174	351	500	790	1	1	34895243	417	54.36	0.84	12	0.48	22.00	1421.00	1750	20230922	-31.66	1091	20240408	9.62	1437	-16.77	20240102	1091	9.62	20240408	1750	-31.66	20230922	1091	9.62	20240408	2.57	N	006050	500	174 억		931686	N	N	0	N	00	N
96	20240514	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	28	2	2.39	159363702	133457	60.45	1165	1205	1165	1521	819	1170	1194.12	2.67	0	23577	1197	1183	1172	1158	1147	1190	1165	174	351	500	790	1	1	34895243	418	54.45	0.84	12	0.38	22.00	1421.00	1750	20230922	-31.54	1091	20240408	9.81	1437	-16.63	20240102	1091	9.81	20240408	1750	-31.54	20230922	1091	9.81	20240408	2.57	N	006050	500	174 억		931686	N	N	0	N	00	N
97	20240514	090206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	10	2	0.85	10279012	8818	3.99	1165	1180	1165	1521	819	1170	1165.69	2.67	0	-1318	1197	1183	1172	1158	1147	1190	1165	174	351	500	790	1	1	34895243	412	53.64	0.83	12	0.03	22.00	1421.00	1750	20230922	-32.57	1091	20240408	8.16	1437	-17.88	20240102	1091	8.16	20240408	1750	-32.57	20230922	1091	8.16	20240408	2.57	N	006050	500	174 억		931686	N	N	0	N	00	N
98	20240513	160206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	10	2	0.86	251698920	215029	453.11	1168	1186	1161	1508	812	1160	1170.53	2.63	0	12409	1167	1163	1159	1155	1151	1164	1156	174	348	500	780	1	1	34895243	408	53.18	0.82	12	0.62	22.00	1421.00	1750	20230922	-33.14	1091	20240408	7.24	1437	-18.58	20240102	1091	7.24	20240408	1750	-33.14	20230922	1091	7.24	20240408	2.51	N	006050	500	174 억		918777	N	N	0	N	00	N
99	20240513	150205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	16	2	1.38	239972238	205037	432.06	1168	1186	1161	1508	812	1160	1170.39	2.63	0	14041	1167	1163	1159	1155	1151	1164	1156	174	348	500	780	1	1	34895243	410	53.45	0.83	12	0.59	22.00	1421.00	1750	20230922	-32.80	1091	20240408	7.79	1437	-18.16	20240102	1091	7.79	20240408	1750	-32.80	20230922	1091	7.79	20240408	2.51	N	006050	500	174 억		918777	N	N	0	N	00	N
100	20240513	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1166	6	2	0.52	208877113	178428	375.99	1168	1186	1161	1508	812	1160	1170.65	2.63	0	13723	1167	1163	1159	1155	1151	1164	1156	174	348	500	780	1	1	34895243	407	53.00	0.82	12	0.51	22.00	1421.00	1750	20230922	-33.37	1091	20240408	6.87	1437	-18.86	20240102	1091	6.87	20240408	1750	-33.37	20230922	1091	6.87	20240408	2.51	N	006050	500	174 억		918777	N	N	0	N	00	N
101	20240513	130206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	13	2	1.12	185677597	158559	334.12	1168	1186	1161	1508	812	1160	1171.03	2.63	0	13083	1167	1163	1159	1155	1151	1164	1156	174	348	500	780	1	1	34895243	409	53.32	0.83	12	0.45	22.00	1421.00	1750	20230922	-32.97	1091	20240408	7.52	1437	-18.37	20240102	1091	7.52	20240408	1750	-32.97	20230922	1091	7.52	20240408	2.51	N	006050	500	174 억		918777	N	N	0	N	00	N
102	20240513	120206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	18	2	1.55	158044442	135005	284.48	1168	1186	1161	1508	812	1160	1170.66	2.63	0	11357	1167	1163	1159	1155	1151	1164	1156	174	348	500	780	1	1	34895243	411	53.55	0.83	12	0.39	22.00	1421.00	1750	20230922	-32.69	1091	20240408	7.97	1437	-18.02	20240102	1091	7.97	20240408	1750	-32.69	20230922	1091	7.97	20240408	2.51	N	006050	500	174 억		918777	N	N	0	N	00	N
103	20240513	110206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	11	2	0.95	131318144	112249	236.53	1168	1186	1161	1508	812	1160	1169.88	2.63	0	9071	1167	1163	1159	1155	1151	1164	1156	174	348	500	780	1	1	34895243	409	53.23	0.82	12	0.32	22.00	1421.00	1750	20230922	-33.09	1091	20240408	7.33	1437	-18.51	20240102	1091	7.33	20240408	1750	-33.09	20230922	1091	7.33	20240408	2.51	N	006050	500	174 억		918777	N	N	0	N	00	N
104	20240513	100206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	5	2	0.43	84217460	72150	152.04	1168	1170	1161	1508	812	1160	1167.26	2.63	0	871	1167	1163	1159	1155	1151	1164	1156	174	348	500	780	1	1	34895243	407	52.95	0.82	12	0.21	22.00	1421.00	1750	20230922	-33.43	1091	20240408	6.78	1437	-18.93	20240102	1091	6.78	20240408	1750	-33.43	20230922	1091	6.78	20240408	2.51	N	006050	500	174 억		918777	N	N	0	N	00	N
105	20240513	090206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1168	8	2	0.69	13368384	11457	24.14	1168	1170	1161	1508	812	1160	1166.83	2.63	0	1218	1167	1163	1159	1155	1151	1164	1156	174	348	500	780	1	1	34895243	408	53.09	0.82	12	0.03	22.00	1421.00	1750	20230922	-33.26	1091	20240408	7.06	1437	-18.72	20240102	1091	7.06	20240408	1750	-33.26	20230922	1091	7.06	20240408	2.51	N	006050	500	174 억		918777	N	N	0	N	00	N
106	20240510	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	0	3	0.00	55051599	47456	52.23	1160	1163	1155	1508	812	1160	1160.06	2.62	0	3837	1168	1163	1159	1154	1150	1166	1157	174	348	500	780	1	1	34895243	405	52.73	0.82	12	0.14	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.51	N	006050	500	174 억		914940	N	N	0	N	00	N
107	20240510	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	-1	5	-0.09	51978612	44807	49.31	1160	1163	1155	1508	812	1160	1160.06	2.62	0	3880	1168	1163	1159	1154	1150	1166	1157	174	348	500	780	1	1	34895243	404	52.68	0.82	12	0.13	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.51	N	006050	500	174 억		914940	N	N	0	N	00	N
108	20240510	140203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	0	3	0.00	42889993	36974	40.69	1160	1163	1155	1508	812	1160	1160.00	2.62	0	3035	1168	1163	1159	1154	1150	1166	1157	174	348	500	780	1	1	34895243	405	52.73	0.82	12	0.11	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.51	N	006050	500	174 억		914940	N	N	0	N	00	N
109	20240510	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	0	3	0.00	39873098	34371	37.83	1160	1163	1155	1508	812	1160	1160.08	2.62	0	2494	1168	1163	1159	1154	1150	1166	1157	174	348	500	780	1	1	34895243	405	52.73	0.82	12	0.10	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.51	N	006050	500	174 억		914940	N	N	0	N	00	N
110	20240510	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	1	2	0.09	29243873	25201	27.74	1160	1163	1155	1508	812	1160	1160.43	2.62	0	2123	1168	1163	1159	1154	1150	1166	1157	174	348	500	780	1	1	34895243	405	52.77	0.82	12	0.07	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.51	N	006050	500	174 억		914940	N	N	0	N	00	N
111	20240510	110200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	1	2	0.09	17768998	15317	16.86	1160	1163	1155	1508	812	1160	1160.08	2.62	0	2123	1168	1163	1159	1154	1150	1166	1157	174	348	500	780	1	1	34895243	405	52.77	0.82	12	0.04	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.51	N	006050	500	174 억		914940	N	N	0	N	00	N
112	20240510	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	1	2	0.09	11807388	10171	11.19	1160	1163	1160	1508	812	1160	1160.89	2.62	0	2324	1168	1163	1159	1154	1150	1166	1157	174	348	500	780	1	1	34895243	405	52.77	0.82	12	0.03	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.51	N	006050	500	174 억		914940	N	N	0	N	00	N
113	20240510	090202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	3	2	0.26	1424167	1227	1.35	1160	1163	1160	1508	812	1160	1160.69	2.62	0	301	1168	1163	1159	1154	1150	1166	1157	174	348	500	780	1	1	34895243	406	52.86	0.82	12	0.00	22.00	1421.00	1750	20230922	-33.54	1091	20240408	6.60	1437	-19.07	20240102	1091	6.60	20240408	1750	-33.54	20230922	1091	6.60	20240408	2.51	N	006050	500	174 억		914940	N	N	0	N	00	N
114	20240509	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	5	2	0.43	99438910	85857	123.29	1157	1164	1155	1501	809	1155	1158.18	2.61	0	4891	1169	1161	1155	1147	1141	1166	1152	174	346	500	780	1	1	34895243	405	52.73	0.82	12	0.25	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.55	N	006050	500	174 억		910135	N	N	0	N	00	N
115	20240509	150205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	5	2	0.43	97295233	84009	120.63	1157	1164	1155	1501	809	1155	1158.15	2.61	0	4890	1169	1161	1155	1147	1141	1166	1152	174	346	500	780	1	1	34895243	405	52.73	0.82	12	0.24	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.55	N	006050	500	174 억		910135	N	N	0	N	00	N
116	20240509	140203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	4	2	0.35	79049867	68225	97.97	1157	1164	1155	1501	809	1155	1158.66	2.61	0	3953	1169	1161	1155	1147	1141	1166	1152	174	346	500	780	1	1	34895243	404	52.68	0.82	12	0.20	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.55	N	006050	500	174 억		910135	N	N	0	N	00	N
117	20240509	130202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	4	2	0.35	78575291	67815	97.38	1157	1164	1155	1501	809	1155	1158.67	2.61	0	3775	1169	1161	1155	1147	1141	1166	1152	174	346	500	780	1	1	34895243	404	52.68	0.82	12	0.19	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.55	N	006050	500	174 억		910135	N	N	0	N	00	N
118	20240509	120203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	4	2	0.35	72468004	62541	89.81	1157	1164	1155	1501	809	1155	1158.73	2.61	0	2726	1169	1161	1155	1147	1141	1166	1152	174	346	500	780	1	1	34895243	404	52.68	0.82	12	0.18	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.55	N	006050	500	174 억		910135	N	N	0	N	00	N
119	20240509	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	5	2	0.43	65405721	56442	81.05	1157	1164	1155	1501	809	1155	1158.81	2.61	0	2637	1169	1161	1155	1147	1141	1166	1152	174	346	500	780	1	1	34895243	405	52.73	0.82	12	0.16	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.55	N	006050	500	174 억		910135	N	N	0	N	00	N
120	20240509	100201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	3	2	0.26	18420325	15893	22.82	1157	1164	1155	1501	809	1155	1159.02	2.61	0	425	1169	1161	1155	1147	1141	1166	1152	174	346	500	780	1	1	34895243	404	52.64	0.81	12	0.05	22.00	1421.00	1750	20230922	-33.83	1091	20240408	6.14	1437	-19.42	20240102	1091	6.14	20240408	1750	-33.83	20230922	1091	6.14	20240408	2.55	N	006050	500	174 억		910135	N	N	0	N	00	N
121	20240509	090201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	9	2	0.78	165465	143	0.21	1157	1164	1157	1501	809	1155	1157.10	2.61	0	-20	1169	1161	1155	1147	1141	1166	1152	174	346	500	780	1	1	34895243	406	52.91	0.82	12	0.00	22.00	1421.00	1750	20230922	-33.49	1091	20240408	6.69	1437	-19.00	20240102	1091	6.69	20240408	1750	-33.49	20230922	1091	6.69	20240408	2.55	N	006050	500	174 억		910135	N	N	0	N	00	N
122	20240508	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	0	3	0.00	80529958	69640	60.67	1149	1163	1149	1501	809	1155	1156.38	2.59	0	5583	1170	1162	1154	1146	1138	1166	1150	174	346	500	780	1	1	34895243	403	52.50	0.81	12	0.20	22.00	1421.00	1750	20230922	-34.00	1091	20240408	5.87	1437	-19.62	20240102	1091	5.87	20240408	1750	-34.00	20230922	1091	5.87	20240408	2.56	N	006050	500	174 억		904552	N	N	0	N	00	N
123	20240508	150201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	0	3	0.00	79312616	68586	59.76	1149	1163	1149	1501	809	1155	1156.40	2.59	0	5598	1170	1162	1154	1146	1138	1166	1150	174	346	500	780	1	1	34895243	403	52.50	0.81	12	0.20	22.00	1421.00	1750	20230922	-34.00	1091	20240408	5.87	1437	-19.62	20240102	1091	5.87	20240408	1750	-34.00	20230922	1091	5.87	20240408	2.56	N	006050	500	174 억		904552	N	N	0	N	00	N
124	20240508	140200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	2	2	0.17	71282703	61631	53.70	1149	1163	1149	1501	809	1155	1156.60	2.59	0	3921	1170	1162	1154	1146	1138	1166	1150	174	346	500	780	1	1	34895243	404	52.59	0.81	12	0.18	22.00	1421.00	1750	20230922	-33.89	1091	20240408	6.05	1437	-19.49	20240102	1091	6.05	20240408	1750	-33.89	20230922	1091	6.05	20240408	2.56	N	006050	500	174 억		904552	N	N	0	N	00	N
125	20240508	130158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	4	2	0.35	65410074	56551	49.27	1149	1163	1149	1501	809	1155	1156.66	2.59	0	1694	1170	1162	1154	1146	1138	1166	1150	174	346	500	780	1	1	34895243	404	52.68	0.82	12	0.16	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.56	N	006050	500	174 억		904552	N	N	0	N	00	N
126	20240508	120159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	3	2	0.26	49262394	42601	37.12	1149	1163	1149	1501	809	1155	1156.37	2.59	0	5067	1170	1162	1154	1146	1138	1166	1150	174	346	500	780	1	1	34895243	404	52.64	0.81	12	0.12	22.00	1421.00	1750	20230922	-33.83	1091	20240408	6.14	1437	-19.42	20240102	1091	6.14	20240408	1750	-33.83	20230922	1091	6.14	20240408	2.56	N	006050	500	174 억		904552	N	N	0	N	00	N
127	20240508	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1153	-2	5	-0.17	44693062	38639	33.66	1149	1163	1149	1501	809	1155	1156.68	2.59	0	3390	1170	1162	1154	1146	1138	1166	1150	174	346	500	780	1	1	34895243	402	52.41	0.81	12	0.11	22.00	1421.00	1750	20230922	-34.11	1091	20240408	5.68	1437	-19.76	20240102	1091	5.68	20240408	1750	-34.11	20230922	1091	5.68	20240408	2.56	N	006050	500	174 억		904552	N	N	0	N	00	N
128	20240508	100201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	4	2	0.35	23302677	20196	17.60	1149	1160	1149	1501	809	1155	1153.83	2.59	0	1580	1170	1162	1154	1146	1138	1166	1150	174	346	500	780	1	1	34895243	404	52.68	0.82	12	0.06	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.56	N	006050	500	174 억		904552	N	N	0	N	00	N
129	20240508	090159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	4	2	0.35	2458906	2140	1.86	1149	1159	1149	1501	809	1155	1149.02	2.59	0	-274	1170	1162	1154	1146	1138	1166	1150	174	346	500	780	1	1	34895243	404	52.68	0.82	12	0.01	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.56	N	006050	500	174 억		904552	N	N	0	N	00	N
130	20240503	160204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1156	-4	5	-0.34	119705257	103531	110.30	1160	1164	1152	1508	812	1160	1156.22	2.52	0	5296	1169	1164	1160	1155	1151	1162	1153	174	348	500	780	1	1	34895243	403	52.55	0.81	12	0.30	22.00	1421.00	1750	20230922	-33.94	1091	20240408	5.96	1437	-19.55	20240102	1091	5.96	20240408	1750	-33.94	20230922	1091	5.96	20240408	2.85	N	006050	500	174 억		880670	N	N	0	N	00	N
131	20240503	150204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1156	-4	5	-0.34	117038373	101224	107.84	1160	1164	1152	1508	812	1160	1156.22	2.52	0	4833	1169	1164	1160	1155	1151	1162	1153	174	348	500	780	1	1	34895243	403	52.55	0.81	12	0.29	22.00	1421.00	1750	20230922	-33.94	1091	20240408	5.96	1437	-19.55	20240102	1091	5.96	20240408	1750	-33.94	20230922	1091	5.96	20240408	2.85	N	006050	500	174 억		880670	N	N	0	N	00	N
132	20240503	140203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1156	-4	5	-0.34	107912012	93317	99.42	1160	1164	1152	1508	812	1160	1156.39	2.52	0	4604	1169	1164	1160	1155	1151	1162	1153	174	348	500	780	1	1	34895243	403	52.55	0.81	12	0.27	22.00	1421.00	1750	20230922	-33.94	1091	20240408	5.96	1437	-19.55	20240102	1091	5.96	20240408	1750	-33.94	20230922	1091	5.96	20240408	2.85	N	006050	500	174 억		880670	N	N	0	N	00	N
133	20240503	130204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1156	-4	5	-0.34	94385003	81577	86.91	1160	1164	1152	1508	812	1160	1157.00	2.52	0	4384	1169	1164	1160	1155	1151	1162	1153	174	348	500	780	1	1	34895243	403	52.55	0.81	12	0.23	22.00	1421.00	1750	20230922	-33.94	1091	20240408	5.96	1437	-19.55	20240102	1091	5.96	20240408	1750	-33.94	20230922	1091	5.96	20240408	2.85	N	006050	500	174 억		880670	N	N	0	N	00	N
134	20240503	120203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	-8	5	-0.69	93183513	80539	85.81	1160	1164	1152	1508	812	1160	1156.99	2.52	0	4906	1169	1164	1160	1155	1151	1162	1153	174	348	500	780	1	1	34895243	402	52.36	0.81	12	0.23	22.00	1421.00	1750	20230922	-34.17	1091	20240408	5.59	1437	-19.83	20240102	1091	5.59	20240408	1750	-34.17	20230922	1091	5.59	20240408	2.85	N	006050	500	174 억		880670	N	N	0	N	00	N
135	20240503	110202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	1	2	0.09	88558499	76530	81.53	1160	1164	1154	1508	812	1160	1157.16	2.52	0	3197	1169	1164	1160	1155	1151	1162	1153	174	348	500	780	1	1	34895243	405	52.77	0.82	12	0.22	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.85	N	006050	500	174 억		880670	N	N	0	N	00	N
136	20240503	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	-3	5	-0.26	75978302	65664	69.96	1160	1164	1154	1508	812	1160	1157.07	2.52	0	3994	1169	1164	1160	1155	1151	1162	1153	174	348	500	780	1	1	34895243	404	52.59	0.81	12	0.19	22.00	1421.00	1750	20230922	-33.89	1091	20240408	6.05	1437	-19.49	20240102	1091	6.05	20240408	1750	-33.89	20230922	1091	6.05	20240408	2.85	N	006050	500	174 억		880670	N	N	0	N	00	N
137	20240503	090201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	0	3	0.00	9572320	8252	8.79	1160	1160	1160	1508	812	1160	1160.00	2.52	0	-1191	1169	1164	1160	1155	1151	1162	1153	174	348	500	780	1	1	34895243	405	52.73	0.82	12	0.02	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.85	N	006050	500	174 억		880670	N	N	0	N	00	N
138	20240502	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	3	2	0.26	108619553	93862	69.93	1162	1165	1156	1504	810	1157	1157.23	2.51	0	4423	1169	1163	1159	1153	1149	1161	1151	174	347	500	780	1	1	34895243	405	52.73	0.82	12	0.27	22.00	1421.00	1750	20230922	-33.71	1091	20240408	6.32	1437	-19.28	20240102	1091	6.32	20240408	1750	-33.71	20230922	1091	6.32	20240408	2.88	N	006050	500	174 억		876247	N	N	0	N	00	N
139	20240502	150202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	4	2	0.35	90086074	77845	58.00	1162	1165	1156	1504	810	1157	1157.25	2.51	0	3626	1169	1163	1159	1153	1149	1161	1151	174	347	500	780	1	1	34895243	405	52.77	0.82	12	0.22	22.00	1421.00	1750	20230922	-33.66	1091	20240408	6.42	1437	-19.21	20240102	1091	6.42	20240408	1750	-33.66	20230922	1091	6.42	20240408	2.88	N	006050	500	174 억		876247	N	N	0	N	00	N
140	20240502	140201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1162	5	2	0.43	79945474	69085	51.47	1162	1165	1156	1504	810	1157	1157.20	2.51	0	2169	1169	1163	1159	1153	1149	1161	1151	174	347	500	780	1	1	34895243	405	52.82	0.82	12	0.20	22.00	1421.00	1750	20230922	-33.60	1091	20240408	6.51	1437	-19.14	20240102	1091	6.51	20240408	1750	-33.60	20230922	1091	6.51	20240408	2.88	N	006050	500	174 억		876247	N	N	0	N	00	N
141	20240502	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	1	2	0.09	73285819	63339	47.19	1162	1165	1156	1504	810	1157	1157.04	2.51	0	1119	1169	1163	1159	1153	1149	1161	1151	174	347	500	780	1	1	34895243	404	52.64	0.81	12	0.18	22.00	1421.00	1750	20230922	-33.83	1091	20240408	6.14	1437	-19.42	20240102	1091	6.14	20240408	1750	-33.83	20230922	1091	6.14	20240408	2.88	N	006050	500	174 억		876247	N	N	0	N	00	N
142	20240502	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	2	2	0.17	69082359	59710	44.49	1162	1165	1156	1504	810	1157	1156.96	2.51	0	1091	1169	1163	1159	1153	1149	1161	1151	174	347	500	780	1	1	34895243	404	52.68	0.82	12	0.17	22.00	1421.00	1750	20230922	-33.77	1091	20240408	6.23	1437	-19.35	20240102	1091	6.23	20240408	1750	-33.77	20230922	1091	6.23	20240408	2.88	N	006050	500	174 억		876247	N	N	0	N	00	N
143	20240502	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	1	2	0.09	62081736	53661	39.98	1162	1165	1156	1504	810	1157	1156.92	2.51	0	-163	1169	1163	1159	1153	1149	1161	1151	174	347	500	780	1	1	34895243	404	52.64	0.81	12	0.15	22.00	1421.00	1750	20230922	-33.83	1091	20240408	6.14	1437	-19.42	20240102	1091	6.14	20240408	1750	-33.83	20230922	1091	6.14	20240408	2.88	N	006050	500	174 억		876247	N	N	0	N	00	N
144	20240502	100201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	1	2	0.09	41617843	35968	26.80	1162	1165	1156	1504	810	1157	1157.08	2.51	0	-163	1169	1163	1159	1153	1149	1161	1151	174	347	500	780	1	1	34895243	404	52.64	0.81	12	0.10	22.00	1421.00	1750	20230922	-33.83	1091	20240408	6.14	1437	-19.42	20240102	1091	6.14	20240408	1750	-33.83	20230922	1091	6.14	20240408	2.88	N	006050	500	174 억		876247	N	N	0	N	00	N
145	20240502	090201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	7	2	0.61	5729220	4947	3.69	1162	1164	1157	1504	810	1157	1158.12	2.51	0	-163	1169	1163	1159	1153	1149	1161	1151	174	347	500	780	1	1	34895243	406	52.91	0.82	12	0.01	22.00	1421.00	1750	20230922	-33.49	1091	20240408	6.69	1437	-19.00	20240102	1091	6.69	20240408	1750	-33.49	20230922	1091	6.69	20240408	2.88	N	006050	500	174 억		876247	N	N	0	N	00	N