KissMeData/079650/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	0	3	0.00	16822814	12020	63.69	1397	1407	1397	1816	978	1397	1399.57	0.26	0	-367	1407	1402	1395	1390	1383	1404	1392	20	419	100	940	1	1	20000000	279	17.91	0.40	12	0.06	78.00	3524.00	2065	20230620	-32.35	1365	20240417	2.34	1748	-20.08	20240315	1365	2.34	20240417	2065	-32.35	20230620	1365	2.34	20240417	0.00	N	079650	100	20 억		51744	N	N	0	N	00	N
3	20240430	150708	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	0	3	0.00	16808844	12010	63.64	1397	1407	1397	1816	978	1397	1399.57	0.26	0	-371	1407	1402	1395	1390	1383	1404	1392	20	419	100	940	1	1	20000000	279	17.91	0.40	12	0.06	78.00	3524.00	2065	20230620	-32.35	1365	20240417	2.34	1748	-20.08	20240315	1365	2.34	20240417	2065	-32.35	20230620	1365	2.34	20240417	0.00	N	079650	100	20 억		51744	N	N	0	N	00	N
4	20240430	140708	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	1	2	0.07	13901687	9929	52.61	1397	1407	1397	1816	978	1397	1400.11	0.26	0	-371	1407	1402	1395	1390	1383	1404	1392	20	419	100	940	1	1	20000000	280	17.92	0.40	12	0.05	78.00	3524.00	2065	20230620	-32.30	1365	20240417	2.42	1748	-20.02	20240315	1365	2.42	20240417	2065	-32.30	20230620	1365	2.42	20240417	0.00	N	079650	100	20 억		51744	N	N	0	N	00	N
5	20240430	130707	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	2	2	0.14	12177809	8696	46.08	1397	1407	1397	1816	978	1397	1400.39	0.26	0	-371	1407	1402	1395	1390	1383	1404	1392	20	419	100	940	1	1	20000000	280	17.94	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.25	1365	20240417	2.49	1748	-19.97	20240315	1365	2.49	20240417	2065	-32.25	20230620	1365	2.49	20240417	0.00	N	079650	100	20 억		51744	N	N	0	N	00	N
6	20240430	120707	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	3	2	0.21	9271577	6617	35.06	1397	1407	1397	1816	978	1397	1401.18	0.26	0	-371	1407	1402	1395	1390	1383	1404	1392	20	419	100	940	1	1	20000000	280	17.95	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.20	1365	20240417	2.56	1748	-19.91	20240315	1365	2.56	20240417	2065	-32.20	20230620	1365	2.56	20240417	0.00	N	079650	100	20 억		51744	N	N	0	N	00	N
7	20240430	110705	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	3	2	0.21	8653178	6175	32.72	1397	1407	1397	1816	978	1397	1401.32	0.26	0	-371	1407	1402	1395	1390	1383	1404	1392	20	419	100	940	1	1	20000000	280	17.95	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.20	1365	20240417	2.56	1748	-19.91	20240315	1365	2.56	20240417	2065	-32.20	20230620	1365	2.56	20240417	0.00	N	079650	100	20 억		51744	N	N	0	N	00	N
8	20240430	100705	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	10	2	0.72	6066309	4331	22.95	1397	1407	1397	1816	978	1397	1400.67	0.26	0	-168	1407	1402	1395	1390	1383	1404	1392	20	419	100	940	1	1	20000000	281	18.04	0.40	12	0.02	78.00	3524.00	2065	20230620	-31.86	1365	20240417	3.08	1748	-19.51	20240315	1365	3.08	20240417	2065	-31.86	20230620	1365	3.08	20240417	0.00	N	079650	100	20 억		51744	N	N	0	N	00	N
9	20240430	090715	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	3	2	0.21	1801219	1289	6.83	1397	1400	1397	1816	978	1397	1397.38	0.26	0	-168	1407	1402	1395	1390	1383	1404	1392	20	419	100	940	1	1	20000000	280	17.95	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.20	1365	20240417	2.56	1748	-19.91	20240315	1365	2.56	20240417	2065	-32.20	20230620	1365	2.56	20240417	0.00	N	079650	100	20 억		51744	N	N	0	N	00	N
10	20240429	160655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	-4	5	-0.29	26316174	18872	132.64	1388	1400	1388	1821	981	1401	1394.38	0.26	0	-635	1413	1407	1402	1396	1391	1404	1393	20	420	100	950	1	1	20000000	279	17.91	0.40	12	0.09	78.00	3524.00	2065	20230620	-32.35	1365	20240417	2.34	1748	-20.08	20240315	1365	2.34	20240417	2065	-32.35	20230620	1365	2.34	20240417	0.00	N	079650	100	20 억		52177	N	N	0	N	00	N
11	20240429	150706	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1396	-5	5	-0.36	23915628	17152	120.55	1388	1400	1388	1821	981	1401	1394.25	0.26	0	-635	1413	1407	1402	1396	1391	1404	1393	20	420	100	950	1	1	20000000	279	17.90	0.40	12	0.09	78.00	3524.00	2065	20230620	-32.40	1365	20240417	2.27	1748	-20.14	20240315	1365	2.27	20240417	2065	-32.40	20230620	1365	2.27	20240417	0.00	N	079650	100	20 억		52177	N	N	0	N	00	N
12	20240429	140640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-7	5	-0.50	16560144	11874	83.46	1388	1400	1388	1821	981	1401	1394.54	0.26	0	-353	1413	1407	1402	1396	1391	1404	1393	20	420	100	950	1	1	20000000	279	17.87	0.40	12	0.06	78.00	3524.00	2065	20230620	-32.49	1365	20240417	2.12	1748	-20.25	20240315	1365	2.12	20240417	2065	-32.49	20230620	1365	2.12	20240417	0.00	N	079650	100	20 억		52177	N	N	0	N	00	N
13	20240429	130705	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-8	5	-0.57	15228667	10919	76.74	1388	1400	1388	1821	981	1401	1394.57	0.26	0	-353	1413	1407	1402	1396	1391	1404	1393	20	420	100	950	1	1	20000000	279	17.86	0.40	12	0.05	78.00	3524.00	2065	20230620	-32.54	1365	20240417	2.05	1748	-20.31	20240315	1365	2.05	20240417	2065	-32.54	20230620	1365	2.05	20240417	0.00	N	079650	100	20 억		52177	N	N	0	N	00	N
14	20240429	120705	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-8	5	-0.57	14679788	10525	73.97	1388	1400	1388	1821	981	1401	1394.63	0.26	0	-353	1413	1407	1402	1396	1391	1404	1393	20	420	100	950	1	1	20000000	279	17.86	0.40	12	0.05	78.00	3524.00	2065	20230620	-32.54	1365	20240417	2.05	1748	-20.31	20240315	1365	2.05	20240417	2065	-32.54	20230620	1365	2.05	20240417	0.00	N	079650	100	20 억		52177	N	N	0	N	00	N
15	20240429	110643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1396	-5	5	-0.36	11514617	8259	58.05	1388	1400	1388	1821	981	1401	1394.02	0.26	0	-353	1413	1407	1402	1396	1391	1404	1393	20	420	100	950	1	1	20000000	279	17.90	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.40	1365	20240417	2.27	1748	-20.14	20240315	1365	2.27	20240417	2065	-32.40	20230620	1365	2.27	20240417	0.00	N	079650	100	20 억		52177	N	N	0	N	00	N
16	20240429	100705	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-3	5	-0.21	10497845	7530	52.92	1388	1400	1388	1821	981	1401	1393.94	0.26	0	-171	1413	1407	1402	1396	1391	1404	1393	20	420	100	950	1	1	20000000	280	17.92	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.30	1365	20240417	2.42	1748	-20.02	20240315	1365	2.42	20240417	2065	-32.30	20230620	1365	2.42	20240417	0.00	N	079650	100	20 억		52177	N	N	0	N	00	N
17	20240429	090705	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-1	5	-0.07	2618981	1883	13.23	1388	1400	1388	1821	981	1401	1389.62	0.26	0	-171	1413	1407	1402	1396	1391	1404	1393	20	420	100	950	1	1	20000000	280	17.95	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.20	1365	20240417	2.56	1748	-19.91	20240315	1365	2.56	20240417	2065	-32.20	20230620	1365	2.56	20240417	0.00	N	079650	100	20 억		52177	N	N	0	N	00	N
18	20240426	160702	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-7	5	-0.50	19970056	14228	162.23	1408	1408	1397	1830	986	1408	1403.57	0.26	0	898	1416	1412	1404	1400	1392	1414	1402	20	422	100	950	1	1	20000000	280	17.96	0.40	12	0.07	78.00	3524.00	2065	20230620	-32.15	1365	20240417	2.64	1748	-19.85	20240315	1365	2.64	20240417	2065	-32.15	20230620	1365	2.64	20240417	0.00	N	079650	100	20 억		51279	N	N	0	N	00	N
19	20240426	150703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	-6	5	-0.43	19211758	13686	156.05	1408	1408	1397	1830	986	1408	1403.75	0.26	0	912	1416	1412	1404	1400	1392	1414	1402	20	422	100	950	1	1	20000000	280	17.97	0.40	12	0.07	78.00	3524.00	2065	20230620	-32.11	1365	20240417	2.71	1748	-19.79	20240315	1365	2.71	20240417	2065	-32.11	20230620	1365	2.71	20240417	0.00	N	079650	100	20 억		51279	N	N	0	N	00	N
20	20240426	140700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	-11	5	-0.78	19200542	13678	155.96	1408	1408	1397	1830	986	1408	1403.75	0.26	0	912	1416	1412	1404	1400	1392	1414	1402	20	422	100	950	1	1	20000000	279	17.91	0.40	12	0.07	78.00	3524.00	2065	20230620	-32.35	1365	20240417	2.34	1748	-20.08	20240315	1365	2.34	20240417	2065	-32.35	20230620	1365	2.34	20240417	0.00	N	079650	100	20 억		51279	N	N	0	N	00	N
21	20240426	130701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-10	5	-0.71	18500409	13177	150.25	1408	1408	1397	1830	986	1408	1403.99	0.26	0	912	1416	1412	1404	1400	1392	1414	1402	20	422	100	950	1	1	20000000	280	17.92	0.40	12	0.07	78.00	3524.00	2065	20230620	-32.30	1365	20240417	2.42	1748	-20.02	20240315	1365	2.42	20240417	2065	-32.30	20230620	1365	2.42	20240417	0.00	N	079650	100	20 억		51279	N	N	0	N	00	N
22	20240426	120701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-7	5	-0.50	15238006	10844	123.65	1408	1408	1401	1830	986	1408	1405.20	0.26	0	912	1416	1412	1404	1400	1392	1414	1402	20	422	100	950	1	1	20000000	280	17.96	0.40	12	0.05	78.00	3524.00	2065	20230620	-32.15	1365	20240417	2.64	1748	-19.85	20240315	1365	2.64	20240417	2065	-32.15	20230620	1365	2.64	20240417	0.00	N	079650	100	20 억		51279	N	N	0	N	00	N
23	20240426	110701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-4	5	-0.28	13222788	9406	107.25	1408	1408	1404	1830	986	1408	1405.78	0.26	0	912	1416	1412	1404	1400	1392	1414	1402	20	422	100	950	1	1	20000000	281	18.00	0.40	12	0.05	78.00	3524.00	2065	20230620	-32.01	1365	20240417	2.86	1748	-19.68	20240315	1365	2.86	20240417	2065	-32.01	20230620	1365	2.86	20240417	0.00	N	079650	100	20 억		51279	N	N	0	N	00	N
24	20240426	100659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	0	3	0.00	7502613	5332	60.80	1408	1408	1404	1830	986	1408	1407.09	0.26	0	912	1416	1412	1404	1400	1392	1414	1402	20	422	100	950	1	1	20000000	282	18.05	0.40	12	0.03	78.00	3524.00	2065	20230620	-31.82	1365	20240417	3.15	1748	-19.45	20240315	1365	3.15	20240417	2065	-31.82	20230620	1365	3.15	20240417	0.00	N	079650	100	20 억		51279	N	N	0	N	00	N
25	20240426	090703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	0	3	0.00	4982912	3539	40.35	1408	1408	1408	1830	986	1408	1408.00	0.26	0	913	1416	1412	1404	1400	1392	1414	1402	20	422	100	950	1	1	20000000	282	18.05	0.40	12	0.02	78.00	3524.00	2065	20230620	-31.82	1365	20240417	3.15	1748	-19.45	20240315	1365	3.15	20240417	2065	-31.82	20230620	1365	3.15	20240417	0.00	N	079650	100	20 억		51279	N	N	0	N	00	N
26	20240425	160656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	4	2	0.28	12289031	8770	7.60	1404	1408	1396	1825	983	1404	1401.26	0.26	0	-683	1474	1438	1414	1378	1354	1427	1367	20	421	100	950	1	1	20000000	282	18.05	0.40	12	0.04	78.00	3524.00	2065	20230620	-31.82	1365	20240417	3.15	1748	-19.45	20240315	1365	3.15	20240417	2065	-31.82	20230620	1365	3.15	20240417	0.00	N	079650	100	20 억		51558	N	N	0	N	00	N
27	20240425	150701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	-5	5	-0.36	11302864	8066	6.99	1404	1407	1396	1825	983	1404	1401.30	0.26	0	-280	1474	1438	1414	1378	1354	1427	1367	20	421	100	950	1	1	20000000	280	17.94	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.25	1365	20240417	2.49	1748	-19.97	20240315	1365	2.49	20240417	2065	-32.25	20230620	1365	2.49	20240417	0.00	N	079650	100	20 억		51558	N	N	0	N	00	N
28	20240425	140658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1406	2	2	0.14	10325122	7368	6.39	1404	1407	1396	1825	983	1404	1401.35	0.26	0	-293	1474	1438	1414	1378	1354	1427	1367	20	421	100	950	1	1	20000000	281	18.03	0.40	12	0.04	78.00	3524.00	2065	20230620	-31.91	1365	20240417	3.00	1748	-19.57	20240315	1365	3.00	20240417	2065	-31.91	20230620	1365	3.00	20240417	0.00	N	079650	100	20 억		51558	N	N	0	N	00	N
29	20240425	130700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	3	2	0.21	9999012	7136	6.19	1404	1407	1396	1825	983	1404	1401.21	0.26	0	-293	1474	1438	1414	1378	1354	1427	1367	20	421	100	950	1	1	20000000	281	18.04	0.40	12	0.04	78.00	3524.00	2065	20230620	-31.86	1365	20240417	3.08	1748	-19.51	20240315	1365	3.08	20240417	2065	-31.86	20230620	1365	3.08	20240417	0.00	N	079650	100	20 억		51558	N	N	0	N	00	N
30	20240425	120656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	3	2	0.21	9627564	6872	5.96	1404	1407	1396	1825	983	1404	1400.98	0.26	0	-283	1474	1438	1414	1378	1354	1427	1367	20	421	100	950	1	1	20000000	281	18.04	0.40	12	0.03	78.00	3524.00	2065	20230620	-31.86	1365	20240417	3.08	1748	-19.51	20240315	1365	3.08	20240417	2065	-31.86	20230620	1365	3.08	20240417	0.00	N	079650	100	20 억		51558	N	N	0	N	00	N
31	20240425	110658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	3	2	0.21	9354606	6678	5.79	1404	1407	1396	1825	983	1404	1400.81	0.26	0	-283	1474	1438	1414	1378	1354	1427	1367	20	421	100	950	1	1	20000000	281	18.04	0.40	12	0.03	78.00	3524.00	2065	20230620	-31.86	1365	20240417	3.08	1748	-19.51	20240315	1365	3.08	20240417	2065	-31.86	20230620	1365	3.08	20240417	0.00	N	079650	100	20 억		51558	N	N	0	N	00	N
32	20240425	100658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	-2	5	-0.14	6007515	4285	3.71	1404	1404	1396	1825	983	1404	1401.99	0.26	0	-283	1474	1438	1414	1378	1354	1427	1367	20	421	100	950	1	1	20000000	280	17.97	0.40	12	0.02	78.00	3524.00	2065	20230620	-32.11	1365	20240417	2.71	1748	-19.79	20240315	1365	2.71	20240417	2065	-32.11	20230620	1365	2.71	20240417	0.00	N	079650	100	20 억		51558	N	N	0	N	00	N
33	20240425	090701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	0	3	0.00	4058341	2893	2.51	1404	1404	1396	1825	983	1404	1402.81	0.26	0	-283	1474	1438	1414	1378	1354	1427	1367	20	421	100	950	1	1	20000000	281	18.00	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.01	1365	20240417	2.86	1748	-19.68	20240315	1365	2.86	20240417	2065	-32.01	20230620	1365	2.86	20240417	0.00	N	079650	100	20 억		51558	N	N	0	N	00	N
34	20240424	160646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-3	5	-0.21	163640319	115345	518.03	1407	1450	1390	1829	985	1407	1418.84	0.25	0	646	1435	1421	1411	1397	1387	1419	1395	20	422	100	950	1	1	20000000	281	18.00	0.40	12	0.58	78.00	3524.00	2065	20230620	-32.01	1365	20240417	2.86	1748	-19.68	20240315	1365	2.86	20240417	2065	-32.01	20230620	1365	2.86	20240417	0.00	N	079650	100	20 억		49991	N	N	0	N	00	N
35	20240424	150655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	-4	5	-0.28	160626886	113198	508.39	1407	1450	1390	1829	985	1407	1418.99	0.25	0	788	1435	1421	1411	1397	1387	1419	1395	20	422	100	950	1	1	20000000	281	17.99	0.40	12	0.57	78.00	3524.00	2065	20230620	-32.06	1365	20240417	2.78	1748	-19.74	20240315	1365	2.78	20240417	2065	-32.06	20230620	1365	2.78	20240417	0.00	N	079650	100	20 억		49991	N	N	0	N	00	N
36	20240424	140655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	-5	5	-0.36	157315353	110839	497.79	1407	1450	1390	1829	985	1407	1419.31	0.25	0	788	1435	1421	1411	1397	1387	1419	1395	20	422	100	950	1	1	20000000	280	17.97	0.40	12	0.55	78.00	3524.00	2065	20230620	-32.11	1365	20240417	2.71	1748	-19.79	20240315	1365	2.71	20240417	2065	-32.11	20230620	1365	2.71	20240417	0.00	N	079650	100	20 억		49991	N	N	0	N	00	N
37	20240424	130700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-3	5	-0.21	123413817	86537	388.65	1407	1450	1397	1829	985	1407	1426.14	0.25	0	160	1435	1421	1411	1397	1387	1419	1395	20	422	100	950	1	1	20000000	281	18.00	0.40	12	0.43	78.00	3524.00	2065	20230620	-32.01	1365	20240417	2.86	1748	-19.68	20240315	1365	2.86	20240417	2065	-32.01	20230620	1365	2.86	20240417	0.00	N	079650	100	20 억		49991	N	N	0	N	00	N
38	20240424	120656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	3	2	0.21	121610835	85250	382.87	1407	1450	1397	1829	985	1407	1426.52	0.25	0	160	1435	1421	1411	1397	1387	1419	1395	20	422	100	950	1	1	20000000	282	18.08	0.40	12	0.43	78.00	3524.00	2065	20230620	-31.72	1365	20240417	3.30	1748	-19.34	20240315	1365	3.30	20240417	2065	-31.72	20230620	1365	3.30	20240417	0.00	N	079650	100	20 억		49991	N	N	0	N	00	N
39	20240424	110655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	25	2	1.78	85145690	59356	266.58	1407	1450	1400	1829	985	1407	1434.49	0.25	0	-1134	1435	1421	1411	1397	1387	1419	1395	20	422	100	950	1	1	20000000	286	18.36	0.41	12	0.30	78.00	3524.00	2065	20230620	-30.65	1365	20240417	4.91	1748	-18.08	20240315	1365	4.91	20240417	2065	-30.65	20230620	1365	4.91	20240417	0.00	N	079650	100	20 억		49991	N	N	0	N	00	N
40	20240424	100653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	23	2	1.63	9236083	6546	29.40	1407	1450	1400	1829	985	1407	1410.95	0.25	0	-614	1435	1421	1411	1397	1387	1419	1395	20	422	100	950	1	1	20000000	286	18.33	0.41	12	0.03	78.00	3524.00	2065	20230620	-30.75	1365	20240417	4.76	1748	-18.19	20240315	1365	4.76	20240417	2065	-30.75	20230620	1365	4.76	20240417	0.00	N	079650	100	20 억		49991	N	N	0	N	00	N
41	20240424	090656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	0	3	0.00	854049	607	2.73	1407	1407	1407	1829	985	1407	1407.00	0.25	0	-43	1435	1421	1411	1397	1387	1419	1395	20	422	100	950	1	1	20000000	281	18.04	0.40	12	0.00	78.00	3524.00	2065	20230620	-31.86	1365	20240417	3.08	1748	-19.51	20240315	1365	3.08	20240417	2065	-31.86	20230620	1365	3.08	20240417	0.00	N	079650	100	20 억		49991	N	N	0	N	00	N
42	20240423	160632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	0	3	0.00	31349232	22265	138.52	1407	1425	1401	1829	985	1407	1408.01	0.25	0	-1117	1441	1424	1413	1396	1385	1418	1390	20	422	100	950	1	1	20000000	281	18.04	0.40	12	0.11	78.00	3524.00	2065	20230620	-31.86	1365	20240417	3.08	1748	-19.51	20240315	1365	3.08	20240417	2065	-31.86	20230620	1365	3.08	20240417	0.00	N	079650	100	20 억		50857	N	N	0	N	00	N
43	20240423	150653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	2	2	0.14	30619807	21745	135.29	1407	1425	1401	1829	985	1407	1408.13	0.25	0	-804	1441	1424	1413	1396	1385	1418	1390	20	422	100	950	1	1	20000000	282	18.06	0.40	12	0.11	78.00	3524.00	2065	20230620	-31.77	1365	20240417	3.22	1748	-19.39	20240315	1365	3.22	20240417	2065	-31.77	20230620	1365	3.22	20240417	0.00	N	079650	100	20 억		50857	N	N	0	N	00	N
44	20240423	140652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1412	5	2	0.36	25310703	17963	111.76	1407	1425	1401	1829	985	1407	1409.05	0.25	0	-804	1441	1424	1413	1396	1385	1418	1390	20	422	100	950	1	1	20000000	282	18.10	0.40	12	0.09	78.00	3524.00	2065	20230620	-31.62	1365	20240417	3.44	1748	-19.22	20240315	1365	3.44	20240417	2065	-31.62	20230620	1365	3.44	20240417	0.00	N	079650	100	20 억		50857	N	N	0	N	00	N
45	20240423	130651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1412	5	2	0.36	23157403	16438	102.27	1407	1425	1401	1829	985	1407	1408.77	0.25	0	-804	1441	1424	1413	1396	1385	1418	1390	20	422	100	950	1	1	20000000	282	18.10	0.40	12	0.08	78.00	3524.00	2065	20230620	-31.62	1365	20240417	3.44	1748	-19.22	20240315	1365	3.44	20240417	2065	-31.62	20230620	1365	3.44	20240417	0.00	N	079650	100	20 억		50857	N	N	0	N	00	N
46	20240423	120651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1411	4	2	0.28	14499465	10306	64.12	1407	1425	1401	1829	985	1407	1406.90	0.25	0	-460	1441	1424	1413	1396	1385	1418	1390	20	422	100	950	1	1	20000000	282	18.09	0.40	12	0.05	78.00	3524.00	2065	20230620	-31.67	1365	20240417	3.37	1748	-19.28	20240315	1365	3.37	20240417	2065	-31.67	20230620	1365	3.37	20240417	0.00	N	079650	100	20 억		50857	N	N	0	N	00	N
47	20240423	110652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	2	2	0.14	13613161	9676	60.20	1407	1425	1401	1829	985	1407	1406.90	0.25	0	-420	1441	1424	1413	1396	1385	1418	1390	20	422	100	950	1	1	20000000	282	18.06	0.40	12	0.05	78.00	3524.00	2065	20230620	-31.77	1365	20240417	3.22	1748	-19.39	20240315	1365	3.22	20240417	2065	-31.77	20230620	1365	3.22	20240417	0.00	N	079650	100	20 억		50857	N	N	0	N	00	N
48	20240423	100651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1420	13	2	0.92	10696492	7606	47.32	1407	1425	1401	1829	985	1407	1406.32	0.25	0	-98	1441	1424	1413	1396	1385	1418	1390	20	422	100	950	1	1	20000000	284	18.21	0.40	12	0.04	78.00	3524.00	2065	20230620	-31.23	1365	20240417	4.03	1748	-18.76	20240315	1365	4.03	20240417	2065	-31.23	20230620	1365	4.03	20240417	0.00	N	079650	100	20 억		50857	N	N	0	N	00	N
49	20240423	090652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	0	3	0.00	3351474	2382	14.82	1407	1407	1407	1829	985	1407	1407.00	0.25	0	-131	1441	1424	1413	1396	1385	1418	1390	20	422	100	950	1	1	20000000	281	18.04	0.40	12	0.01	78.00	3524.00	2065	20230620	-31.86	1365	20240417	3.08	1748	-19.51	20240315	1365	3.08	20240417	2065	-31.86	20230620	1365	3.08	20240417	0.00	N	079650	100	20 억		50857	N	N	0	N	00	N
50	20240422	160649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	-25	5	-1.75	22660625	16073	51.26	1430	1430	1402	1861	1003	1432	1409.86	0.26	0	-528	1458	1444	1419	1405	1380	1432	1393	20	429	100	970	1	1	20000000	281	18.04	0.40	12	0.08	78.00	3524.00	2065	20230620	-31.86	1365	20240417	3.08	1748	-19.51	20240315	1365	3.08	20240417	2065	-31.86	20230620	1365	3.08	20240417	0.00	N	079650	100	20 억		51004	N	N	0	N	00	N
51	20240422	150649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	-25	5	-1.75	20971686	14871	47.43	1430	1430	1402	1861	1003	1432	1410.24	0.26	0	-517	1458	1444	1419	1405	1380	1432	1393	20	429	100	970	1	1	20000000	281	18.04	0.40	12	0.07	78.00	3524.00	2065	20230620	-31.86	1365	20240417	3.08	1748	-19.51	20240315	1365	3.08	20240417	2065	-31.86	20230620	1365	3.08	20240417	0.00	N	079650	100	20 억		51004	N	N	0	N	00	N
52	20240422	140649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	-24	5	-1.68	20868975	14798	47.20	1430	1430	1402	1861	1003	1432	1410.26	0.26	0	-517	1458	1444	1419	1405	1380	1432	1393	20	429	100	970	1	1	20000000	282	18.05	0.40	12	0.07	78.00	3524.00	2065	20230620	-31.82	1365	20240417	3.15	1748	-19.45	20240315	1365	3.15	20240417	2065	-31.82	20230620	1365	3.15	20240417	0.00	N	079650	100	20 억		51004	N	N	0	N	00	N
53	20240422	130647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	-23	5	-1.61	20488815	14528	46.33	1430	1430	1402	1861	1003	1432	1410.30	0.26	0	-517	1458	1444	1419	1405	1380	1432	1393	20	429	100	970	1	1	20000000	282	18.06	0.40	12	0.07	78.00	3524.00	2065	20230620	-31.77	1365	20240417	3.22	1748	-19.39	20240315	1365	3.22	20240417	2065	-31.77	20230620	1365	3.22	20240417	0.00	N	079650	100	20 억		51004	N	N	0	N	00	N
54	20240422	120647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	-30	5	-2.09	17107661	12121	38.66	1430	1430	1402	1861	1003	1432	1411.41	0.26	0	-517	1458	1444	1419	1405	1380	1432	1393	20	429	100	970	1	1	20000000	280	17.97	0.40	12	0.06	78.00	3524.00	2065	20230620	-32.11	1365	20240417	2.71	1748	-19.79	20240315	1365	2.71	20240417	2065	-32.11	20230620	1365	2.71	20240417	0.00	N	079650	100	20 억		51004	N	N	0	N	00	N
55	20240422	110647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	-24	5	-1.68	7704842	5419	17.28	1430	1430	1408	1861	1003	1432	1421.82	0.26	0	-136	1458	1444	1419	1405	1380	1432	1393	20	429	100	970	1	1	20000000	282	18.05	0.40	12	0.03	78.00	3524.00	2065	20230620	-31.82	1365	20240417	3.15	1748	-19.45	20240315	1365	3.15	20240417	2065	-31.82	20230620	1365	3.15	20240417	0.00	N	079650	100	20 억		51004	N	N	0	N	00	N
56	20240422	100648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1419	-13	5	-0.91	5091085	3567	11.38	1430	1430	1410	1861	1003	1432	1427.27	0.26	0	-246	1458	1444	1419	1405	1380	1432	1393	20	429	100	970	1	1	20000000	284	18.19	0.40	12	0.02	78.00	3524.00	2065	20230620	-31.28	1365	20240417	3.96	1748	-18.82	20240315	1365	3.96	20240417	2065	-31.28	20230620	1365	3.96	20240417	0.00	N	079650	100	20 억		51004	N	N	0	N	00	N
57	20240422	090648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1425	-7	5	-0.49	4014849	2809	8.96	1430	1430	1425	1861	1003	1432	1429.28	0.26	0	-235	1458	1444	1419	1405	1380	1432	1393	20	429	100	970	1	1	20000000	285	18.27	0.40	12	0.01	78.00	3524.00	2065	20230620	-30.99	1365	20240417	4.40	1748	-18.48	20240315	1365	4.40	20240417	2065	-30.99	20230620	1365	4.40	20240417	0.00	N	079650	100	20 억		51004	N	N	0	N	00	N
58	20240419	160619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	-1	5	-0.07	44301944	31355	147.31	1433	1433	1394	1862	1004	1433	1412.91	0.25	0	5	1481	1457	1426	1402	1371	1460	1405	20	429	100	970	1	1	20000000	286	18.36	0.41	12	0.16	78.00	3524.00	2065	20230620	-30.65	1365	20240417	4.91	1748	-18.08	20240315	1365	4.91	20240417	2065	-30.65	20230620	1365	4.91	20240417	0.00	N	079650	100	20 억		50999	N	N	0	N	00	N
59	20240419	150624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-29	5	-2.02	42539489	30106	141.44	1433	1433	1394	1862	1004	1433	1412.99	0.25	0	-31	1481	1457	1426	1402	1371	1460	1405	20	429	100	970	1	1	20000000	281	18.00	0.40	12	0.15	78.00	3524.00	2065	20230620	-32.01	1365	20240417	2.86	1748	-19.68	20240315	1365	2.86	20240417	2065	-32.01	20230620	1365	2.86	20240417	0.00	N	079650	100	20 억		50999	N	N	0	N	00	N
60	20240419	140618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	-28	5	-1.95	35364425	24986	117.39	1433	1433	1394	1862	1004	1433	1415.37	0.25	0	-31	1481	1457	1426	1402	1371	1460	1405	20	429	100	970	1	1	20000000	281	18.01	0.40	12	0.12	78.00	3524.00	2065	20230620	-31.96	1365	20240417	2.93	1748	-19.62	20240315	1365	2.93	20240417	2065	-31.96	20230620	1365	2.93	20240417	0.00	N	079650	100	20 억		50999	N	N	0	N	00	N
61	20240419	130620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	-30	5	-2.09	34288192	24219	113.78	1433	1433	1394	1862	1004	1433	1415.76	0.25	0	-31	1481	1457	1426	1402	1371	1460	1405	20	429	100	970	1	1	20000000	281	17.99	0.40	12	0.12	78.00	3524.00	2065	20230620	-32.06	1365	20240417	2.78	1748	-19.74	20240315	1365	2.78	20240417	2065	-32.06	20230620	1365	2.78	20240417	0.00	N	079650	100	20 억		50999	N	N	0	N	00	N
62	20240419	120617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-39	5	-2.72	31129640	21963	103.19	1433	1433	1394	1862	1004	1433	1417.37	0.25	0	-31	1481	1457	1426	1402	1371	1460	1405	20	429	100	970	1	1	20000000	279	17.87	0.40	12	0.11	78.00	3524.00	2065	20230620	-32.49	1365	20240417	2.12	1748	-20.25	20240315	1365	2.12	20240417	2065	-32.49	20230620	1365	2.12	20240417	0.00	N	079650	100	20 억		50999	N	N	0	N	00	N
63	20240419	110623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	-23	5	-1.61	27136791	19106	89.76	1433	1433	1402	1862	1004	1433	1420.33	0.25	0	94	1481	1457	1426	1402	1371	1460	1405	20	429	100	970	1	1	20000000	282	18.08	0.40	12	0.10	78.00	3524.00	2065	20230620	-31.72	1365	20240417	3.30	1748	-19.34	20240315	1365	3.30	20240417	2065	-31.72	20230620	1365	3.30	20240417	0.00	N	079650	100	20 억		50999	N	N	0	N	00	N
64	20240419	100622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1429	-4	5	-0.28	12733971	8900	41.81	1433	1433	1412	1862	1004	1433	1430.78	0.25	0	-26	1481	1457	1426	1402	1371	1460	1405	20	429	100	970	1	1	20000000	286	18.32	0.41	12	0.04	78.00	3524.00	2065	20230620	-30.80	1365	20240417	4.69	1748	-18.25	20240315	1365	4.69	20240417	2065	-30.80	20230620	1365	4.69	20240417	0.00	N	079650	100	20 억		50999	N	N	0	N	00	N
65	20240419	090617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	0	3	0.00	9198427	6419	30.16	1433	1433	1433	1862	1004	1433	1433.00	0.25	0	0	1481	1457	1426	1402	1371	1460	1405	20	429	100	970	1	1	20000000	287	18.37	0.41	12	0.03	78.00	3524.00	2065	20230620	-30.61	1365	20240417	4.98	1748	-18.02	20240315	1365	4.98	20240417	2065	-30.61	20230620	1365	4.98	20240417	0.00	N	079650	100	20 억		50999	N	N	0	N	00	N
66	20240418	160617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	-14	5	-0.97	30406375	21285	65.35	1433	1450	1395	1881	1013	1447	1428.53	0.26	0	-98	1501	1473	1419	1391	1337	1488	1406	20	434	100	980	1	1	20000000	287	18.37	0.41	12	0.11	78.00	3524.00	2065	20230620	-30.61	1365	20240417	4.98	1748	-18.02	20240315	1365	4.98	20240417	2065	-30.61	20230620	1365	4.98	20240417	0.00	N	079650	100	20 억		51097	N	N	0	N	00	N
67	20240418	150615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	3	2	0.21	19105455	13395	41.12	1433	1450	1395	1881	1013	1447	1426.31	0.26	0	-85	1501	1473	1419	1391	1337	1488	1406	20	434	100	980	1	1	20000000	290	18.59	0.41	12	0.07	78.00	3524.00	2065	20230620	-29.78	1365	20240417	6.23	1748	-17.05	20240315	1365	6.23	20240417	2065	-29.78	20230620	1365	6.23	20240417	0.00	N	079650	100	20 억		51097	N	N	0	N	00	N
68	20240418	140621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1449	2	2	0.14	18857589	13224	40.60	1433	1449	1395	1881	1013	1447	1426.01	0.26	0	-85	1501	1473	1419	1391	1337	1488	1406	20	434	100	980	1	1	20000000	290	18.58	0.41	12	0.07	78.00	3524.00	2065	20230620	-29.83	1365	20240417	6.15	1748	-17.11	20240315	1365	6.15	20240417	2065	-29.83	20230620	1365	6.15	20240417	0.00	N	079650	100	20 억		51097	N	N	0	N	00	N
69	20240418	130617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1423	-24	5	-1.66	17359911	12184	37.41	1433	1446	1395	1881	1013	1447	1424.81	0.26	0	-6	1501	1473	1419	1391	1337	1488	1406	20	434	100	980	1	1	20000000	285	18.24	0.40	12	0.06	78.00	3524.00	2065	20230620	-31.09	1365	20240417	4.25	1748	-18.59	20240315	1365	4.25	20240417	2065	-31.09	20230620	1365	4.25	20240417	0.00	N	079650	100	20 억		51097	N	N	0	N	00	N
70	20240418	120615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1423	-24	5	-1.66	5553548	3898	11.97	1433	1446	1395	1881	1013	1447	1424.71	0.26	0	-6	1501	1473	1419	1391	1337	1488	1406	20	434	100	980	1	1	20000000	285	18.24	0.40	12	0.02	78.00	3524.00	2065	20230620	-31.09	1365	20240417	4.25	1748	-18.59	20240315	1365	4.25	20240417	2065	-31.09	20230620	1365	4.25	20240417	0.00	N	079650	100	20 억		51097	N	N	0	N	00	N
71	20240418	110616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1425	-22	5	-1.52	5134792	3604	11.06	1433	1446	1395	1881	1013	1447	1424.74	0.26	0	-6	1501	1473	1419	1391	1337	1488	1406	20	434	100	980	1	1	20000000	285	18.27	0.40	12	0.02	78.00	3524.00	2065	20230620	-30.99	1365	20240417	4.40	1748	-18.48	20240315	1365	4.40	20240417	2065	-30.99	20230620	1365	4.40	20240417	0.00	N	079650	100	20 억		51097	N	N	0	N	00	N
72	20240418	100618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1423	-24	5	-1.66	4184803	2933	9.00	1433	1446	1395	1881	1013	1447	1426.79	0.26	0	2	1501	1473	1419	1391	1337	1488	1406	20	434	100	980	1	1	20000000	285	18.24	0.40	12	0.01	78.00	3524.00	2065	20230620	-31.09	1365	20240417	4.25	1748	-18.59	20240315	1365	4.25	20240417	2065	-31.09	20230620	1365	4.25	20240417	0.00	N	079650	100	20 억		51097	N	N	0	N	00	N
73	20240418	090616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1446	-1	5	-0.07	2384604	1664	5.11	1433	1446	1433	1881	1013	1447	1433.05	0.26	0	0	1501	1473	1419	1391	1337	1488	1406	20	434	100	980	1	1	20000000	289	18.54	0.41	12	0.01	78.00	3524.00	2065	20230620	-29.98	1365	20240417	5.93	1748	-17.28	20240315	1365	5.93	20240417	2065	-29.98	20230620	1365	5.93	20240417	0.00	N	079650	100	20 억		51097	N	N	0	N	00	N
74	20240417	160611	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1447	30	2	2.12	45995811	32572	44.37	1431	1447	1365	1842	992	1417	1412.12	0.26	0	-123	1653	1534	1475	1356	1297	1505	1327	20	425	100	960	1	1	20000000	289	18.55	0.41	12	0.16	78.00	3524.00	2065	20230620	-29.93	1365	20240417	6.01	1748	-17.22	20240315	1365	6.01	20240417	2065	-29.93	20230620	1365	6.01	20240417	0.00	N	079650	100	20 억		51220	N	N	0	N	00	N
75	20240417	150622	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1422	5	2	0.35	44942580	31836	43.37	1431	1440	1365	1842	992	1417	1411.68	0.26	0	-179	1653	1534	1475	1356	1297	1505	1327	20	425	100	960	1	1	20000000	284	18.23	0.40	12	0.16	78.00	3524.00	2065	20230620	-31.14	1365	20240417	4.18	1748	-18.65	20240315	1365	4.18	20240417	2065	-31.14	20230620	1365	4.18	20240417	0.00	N	079650	100	20 억		51220	N	N	0	N	00	N
76	20240417	140616	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1425	8	2	0.56	31359781	22214	30.26	1431	1440	1365	1842	992	1417	1411.70	0.26	0	-388	1653	1534	1475	1356	1297	1505	1327	20	425	100	960	1	1	20000000	285	18.27	0.40	12	0.11	78.00	3524.00	2065	20230620	-30.99	1365	20240417	4.40	1748	-18.48	20240315	1365	4.40	20240417	2065	-30.99	20230620	1365	4.40	20240417	0.00	N	079650	100	20 억		51220	N	N	0	N	00	N
77	20240417	130619	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1425	8	2	0.56	29629694	21000	28.60	1431	1440	1365	1842	992	1417	1410.93	0.26	0	-388	1653	1534	1475	1356	1297	1505	1327	20	425	100	960	1	1	20000000	285	18.27	0.40	12	0.10	78.00	3524.00	2065	20230620	-30.99	1365	20240417	4.40	1748	-18.48	20240315	1365	4.40	20240417	2065	-30.99	20230620	1365	4.40	20240417	0.00	N	079650	100	20 억		51220	N	N	0	N	00	N
78	20240417	120620	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1425	8	2	0.56	29531513	20931	28.51	1431	1440	1365	1842	992	1417	1410.89	0.26	0	-388	1653	1534	1475	1356	1297	1505	1327	20	425	100	960	1	1	20000000	285	18.27	0.40	12	0.10	78.00	3524.00	2065	20230620	-30.99	1365	20240417	4.40	1748	-18.48	20240315	1365	4.40	20240417	2065	-30.99	20230620	1365	4.40	20240417	0.00	N	079650	100	20 억		51220	N	N	0	N	00	N
79	20240417	110620	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1421	4	2	0.28	29407651	20844	28.39	1431	1440	1365	1842	992	1417	1410.83	0.26	0	-388	1653	1534	1475	1356	1297	1505	1327	20	425	100	960	1	1	20000000	284	18.22	0.40	12	0.10	78.00	3524.00	2065	20230620	-31.19	1365	20240417	4.10	1748	-18.71	20240315	1365	4.10	20240417	2065	-31.19	20230620	1365	4.10	20240417	0.00	N	079650	100	20 억		51220	N	N	0	N	00	N
80	20240417	100616	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1421	4	2	0.28	26009807	18463	25.15	1431	1440	1365	1842	992	1417	1408.74	0.26	0	-368	1653	1534	1475	1356	1297	1505	1327	20	425	100	960	1	1	20000000	284	18.22	0.40	12	0.09	78.00	3524.00	2065	20230620	-31.19	1365	20240417	4.10	1748	-18.71	20240315	1365	4.10	20240417	2065	-31.19	20230620	1365	4.10	20240417	0.00	N	079650	100	20 억		51220	N	N	0	N	00	N
81	20240417	090613	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1416	-1	5	-0.07	12855545	9199	12.53	1431	1440	1365	1842	992	1417	1397.42	0.26	0	229	1653	1534	1475	1356	1297	1505	1327	20	425	100	960	1	1	20000000	283	18.15	0.40	12	0.05	78.00	3524.00	2065	20230620	-31.43	1365	20240417	3.74	1748	-18.99	20240315	1365	3.74	20240417	2065	-31.43	20230620	1365	3.74	20240417	0.00	N	079650	100	20 억		51220	N	N	0	N	00	N
82	20240416	160617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1417	-33	5	-2.28	108366852	73414	392.80	1450	1594	1416	1885	1015	1450	1476.11	0.27	0	-3118	1472	1460	1450	1438	1428	1456	1434	20	435	100	980	1	1	20000000	283	18.17	0.40	12	0.37	78.00	3524.00	2065	20230620	-31.38	1401	20240325	1.14	1748	-18.94	20240315	1401	1.14	20240325	2065	-31.38	20230620	1401	1.14	20240325	0.00	N	079650	100	20 억		54338	N	N	0	N	00	N
83	20240416	150615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1425	-25	5	-1.72	104944758	71000	379.88	1450	1594	1416	1885	1015	1450	1478.10	0.27	0	-1743	1472	1460	1450	1438	1428	1456	1434	20	435	100	980	1	1	20000000	285	18.27	0.40	12	0.35	78.00	3524.00	2065	20230620	-30.99	1401	20240325	1.71	1748	-18.48	20240315	1401	1.71	20240325	2065	-30.99	20230620	1401	1.71	20240325	0.00	N	079650	100	20 억		54338	N	N	0	N	00	N
84	20240416	140614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	-20	5	-1.38	100259228	67700	362.23	1450	1594	1424	1885	1015	1450	1480.94	0.27	0	-2801	1472	1460	1450	1438	1428	1456	1434	20	435	100	980	1	1	20000000	286	18.33	0.41	12	0.34	78.00	3524.00	2065	20230620	-30.75	1401	20240325	2.07	1748	-18.19	20240315	1401	2.07	20240325	2065	-30.75	20230620	1401	2.07	20240325	0.00	N	079650	100	20 억		54338	N	N	0	N	00	N
85	20240416	130616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1425	-25	5	-1.72	99986287	67509	361.20	1450	1594	1424	1885	1015	1450	1481.09	0.27	0	-2801	1472	1460	1450	1438	1428	1456	1434	20	435	100	980	1	1	20000000	285	18.27	0.40	12	0.34	78.00	3524.00	2065	20230620	-30.99	1401	20240325	1.71	1748	-18.48	20240315	1401	1.71	20240325	2065	-30.99	20230620	1401	1.71	20240325	0.00	N	079650	100	20 억		54338	N	N	0	N	00	N
86	20240416	120618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1436	-14	5	-0.97	99260198	67000	358.48	1450	1594	1424	1885	1015	1450	1481.51	0.27	0	-2786	1472	1460	1450	1438	1428	1456	1434	20	435	100	980	1	1	20000000	287	18.41	0.41	12	0.33	78.00	3524.00	2065	20230620	-30.46	1401	20240325	2.50	1748	-17.85	20240315	1401	2.50	20240325	2065	-30.46	20230620	1401	2.50	20240325	0.00	N	079650	100	20 억		54338	N	N	0	N	00	N
87	20240416	110615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1439	-11	5	-0.76	95381809	64285	343.95	1450	1594	1431	1885	1015	1450	1483.75	0.27	0	-2601	1472	1460	1450	1438	1428	1456	1434	20	435	100	980	1	1	20000000	288	18.45	0.41	12	0.32	78.00	3524.00	2065	20230620	-30.31	1401	20240325	2.71	1748	-17.68	20240315	1401	2.71	20240325	2065	-30.31	20230620	1401	2.71	20240325	0.00	N	079650	100	20 억		54338	N	N	0	N	00	N
88	20240416	100608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1441	-9	5	-0.62	89997608	60532	323.87	1450	1594	1439	1885	1015	1450	1486.79	0.27	0	-2798	1472	1460	1450	1438	1428	1456	1434	20	435	100	980	1	1	20000000	288	18.47	0.41	12	0.30	78.00	3524.00	2065	20230620	-30.22	1401	20240325	2.86	1748	-17.56	20240315	1401	2.86	20240325	2065	-30.22	20230620	1401	2.86	20240325	0.00	N	079650	100	20 억		54338	N	N	0	N	00	N
89	20240416	090608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	0	3	0.00	994700	686	3.67	1450	1450	1450	1885	1015	1450	1450.00	0.27	0	0	1472	1460	1450	1438	1428	1456	1434	20	435	100	980	1	1	20000000	290	18.59	0.41	12	0.00	78.00	3524.00	2065	20230620	-29.78	1401	20240325	3.50	1748	-17.05	20240315	1401	3.50	20240325	2065	-29.78	20230620	1401	3.50	20240325	0.00	N	079650	100	20 억		54338	N	N	0	N	00	N
90	20240415	160606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	3	2	0.21	27072547	18690	101.12	1457	1462	1440	1881	1013	1447	1448.51	0.27	0	-223	1483	1465	1455	1437	1427	1460	1432	20	434	100	980	1	1	20000000	290	18.59	0.41	12	0.09	78.00	3524.00	2065	20230620	-29.78	1401	20240325	3.50	1748	-17.05	20240315	1401	3.50	20240325	2065	-29.78	20230620	1401	3.50	20240325	0.00	N	079650	100	20 억		54567	N	N	0	N	00	N
91	20240415	150611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	-7	5	-0.48	24926844	17203	93.07	1457	1462	1440	1881	1013	1447	1448.99	0.27	0	-63	1483	1465	1455	1437	1427	1460	1432	20	434	100	980	1	1	20000000	288	18.46	0.41	12	0.09	78.00	3524.00	2065	20230620	-30.27	1401	20240325	2.78	1748	-17.62	20240315	1401	2.78	20240325	2065	-30.27	20230620	1401	2.78	20240325	0.00	N	079650	100	20 억		54567	N	N	0	N	00	N
92	20240415	140606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1447	0	3	0.00	20683769	14259	77.15	1457	1462	1447	1881	1013	1447	1450.59	0.27	0	-63	1483	1465	1455	1437	1427	1460	1432	20	434	100	980	1	1	20000000	289	18.55	0.41	12	0.07	78.00	3524.00	2065	20230620	-29.93	1401	20240325	3.28	1748	-17.22	20240315	1401	3.28	20240325	2065	-29.93	20230620	1401	3.28	20240325	0.00	N	079650	100	20 억		54567	N	N	0	N	00	N
93	20240415	130600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1452	5	2	0.35	16951626	11680	63.19	1457	1462	1447	1881	1013	1447	1451.36	0.27	0	-63	1483	1465	1455	1437	1427	1460	1432	20	434	100	980	1	1	20000000	290	18.62	0.41	12	0.06	78.00	3524.00	2065	20230620	-29.69	1401	20240325	3.64	1748	-16.93	20240315	1401	3.64	20240325	2065	-29.69	20230620	1401	3.64	20240325	0.00	N	079650	100	20 억		54567	N	N	0	N	00	N
94	20240415	120608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1447	0	3	0.00	15862626	10930	59.14	1457	1462	1447	1881	1013	1447	1451.31	0.27	0	-63	1483	1465	1455	1437	1427	1460	1432	20	434	100	980	1	1	20000000	289	18.55	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.93	1401	20240325	3.28	1748	-17.22	20240315	1401	3.28	20240325	2065	-29.93	20230620	1401	3.28	20240325	0.00	N	079650	100	20 억		54567	N	N	0	N	00	N
95	20240415	110609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1452	5	2	0.35	14128970	9732	52.65	1457	1462	1447	1881	1013	1447	1451.83	0.27	0	-63	1483	1465	1455	1437	1427	1460	1432	20	434	100	980	1	1	20000000	290	18.62	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.69	1401	20240325	3.64	1748	-16.93	20240315	1401	3.64	20240325	2065	-29.69	20230620	1401	3.64	20240325	0.00	N	079650	100	20 억		54567	N	N	0	N	00	N
96	20240415	100605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1451	4	2	0.28	8238579	5665	30.65	1457	1462	1448	1881	1013	1447	1454.37	0.27	0	-69	1483	1465	1455	1437	1427	1460	1432	20	434	100	980	1	1	20000000	290	18.60	0.41	12	0.03	78.00	3524.00	2065	20230620	-29.73	1401	20240325	3.57	1748	-16.99	20240315	1401	3.57	20240325	2065	-29.73	20230620	1401	3.57	20240325	0.00	N	079650	100	20 억		54567	N	N	0	N	00	N
97	20240415	090610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	8	2	0.55	2053384	1410	7.63	1457	1457	1455	1881	1013	1447	1456.68	0.27	0	-36	1483	1465	1455	1437	1427	1460	1432	20	434	100	980	1	1	20000000	291	18.65	0.41	12	0.01	78.00	3524.00	2065	20230620	-29.54	1401	20240325	3.85	1748	-16.76	20240315	1401	3.85	20240325	2065	-29.54	20230620	1401	3.85	20240325	0.00	N	079650	100	20 억		54567	N	N	0	N	00	N
98	20240412	160605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1447	-26	5	-1.77	26899265	18483	197.07	1473	1473	1445	1914	1032	1473	1455.35	0.27	0	-68	1492	1482	1464	1454	1436	1487	1459	20	441	100	1000	1	1	20000000	289	18.55	0.41	12	0.09	78.00	3524.00	2065	20230620	-29.93	1401	20240325	3.28	1748	-17.22	20240315	1401	3.28	20240325	2065	-29.93	20230620	1401	3.28	20240325	0.00	N	079650	100	20 억		54635	N	N	0	N	00	N
99	20240412	150606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1456	-17	5	-1.15	23358081	16034	170.96	1473	1473	1446	1914	1032	1473	1456.78	0.27	0	-79	1492	1482	1464	1454	1436	1487	1459	20	441	100	1000	1	1	20000000	291	18.67	0.41	12	0.08	78.00	3524.00	2065	20230620	-29.49	1401	20240325	3.93	1748	-16.70	20240315	1401	3.93	20240325	2065	-29.49	20230620	1401	3.93	20240325	0.00	N	079650	100	20 억		54635	N	N	0	N	00	N
100	20240412	140604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1457	-16	5	-1.09	18487922	12668	135.07	1473	1473	1446	1914	1032	1473	1459.41	0.27	0	-79	1492	1482	1464	1454	1436	1487	1459	20	441	100	1000	1	1	20000000	291	18.68	0.41	12	0.06	78.00	3524.00	2065	20230620	-29.44	1401	20240325	4.00	1748	-16.65	20240315	1401	4.00	20240325	2065	-29.44	20230620	1401	4.00	20240325	0.00	N	079650	100	20 억		54635	N	N	0	N	00	N
101	20240412	130601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-11	5	-0.75	13146043	8983	95.78	1473	1473	1446	1914	1032	1473	1463.43	0.27	0	-79	1492	1482	1464	1454	1436	1487	1459	20	441	100	1000	1	1	20000000	292	18.74	0.41	12	0.04	78.00	3524.00	2065	20230620	-29.20	1401	20240325	4.35	1748	-16.36	20240315	1401	4.35	20240325	2065	-29.20	20230620	1401	4.35	20240325	0.00	N	079650	100	20 억		54635	N	N	0	N	00	N
102	20240412	120605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1453	-20	5	-1.36	12147926	8298	88.47	1473	1473	1446	1914	1032	1473	1463.95	0.27	0	-79	1492	1482	1464	1454	1436	1487	1459	20	441	100	1000	1	1	20000000	291	18.63	0.41	12	0.04	78.00	3524.00	2065	20230620	-29.64	1401	20240325	3.71	1748	-16.88	20240315	1401	3.71	20240325	2065	-29.64	20230620	1401	3.71	20240325	0.00	N	079650	100	20 억		54635	N	N	0	N	00	N
103	20240412	110600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	-9	5	-0.61	9366364	6391	68.14	1473	1473	1459	1914	1032	1473	1465.55	0.27	0	-55	1492	1482	1464	1454	1436	1487	1459	20	441	100	1000	1	1	20000000	293	18.77	0.42	12	0.03	78.00	3524.00	2065	20230620	-29.10	1401	20240325	4.50	1748	-16.25	20240315	1401	4.50	20240325	2065	-29.10	20230620	1401	4.50	20240325	0.00	N	079650	100	20 억		54635	N	N	0	N	00	N
104	20240412	100602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	-5	5	-0.34	4673664	3192	34.03	1473	1473	1459	1914	1032	1473	1464.17	0.27	0	-55	1492	1482	1464	1454	1436	1487	1459	20	441	100	1000	1	1	20000000	294	18.82	0.42	12	0.02	78.00	3524.00	2065	20230620	-28.91	1401	20240325	4.78	1748	-16.02	20240315	1401	4.78	20240325	2065	-28.91	20230620	1401	4.78	20240325	0.00	N	079650	100	20 억		54635	N	N	0	N	00	N
105	20240412	090602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	-14	5	-0.95	3047991	2080	22.18	1473	1473	1459	1914	1032	1473	1465.37	0.27	0	-46	1492	1482	1464	1454	1436	1487	1459	20	441	100	1000	1	1	20000000	292	18.71	0.41	12	0.01	78.00	3524.00	2065	20230620	-29.35	1401	20240325	4.14	1748	-16.53	20240315	1401	4.14	20240325	2065	-29.35	20230620	1401	4.14	20240325	0.00	N	079650	100	20 억		54635	N	N	0	N	00	N
106	20240411	160557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	19	2	1.31	13694523	9379	120.63	1454	1474	1446	1890	1018	1454	1460.13	0.27	0	275	1498	1475	1464	1441	1430	1470	1436	20	436	100	980	1	1	20000000	295	18.88	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.67	1401	20240325	5.14	1748	-15.73	20240315	1401	5.14	20240325	2065	-28.67	20230620	1401	5.14	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
107	20240411	150604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	16	2	1.10	12019336	8237	105.94	1454	1474	1446	1890	1018	1454	1459.20	0.27	0	74	1498	1475	1464	1441	1430	1470	1436	20	436	100	980	1	1	20000000	294	18.85	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.81	1401	20240325	4.93	1748	-15.90	20240315	1401	4.93	20240325	2065	-28.81	20230620	1401	4.93	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
108	20240411	140601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	19	2	1.31	11275049	7730	99.42	1454	1474	1446	1890	1018	1454	1458.62	0.27	0	74	1498	1475	1464	1441	1430	1470	1436	20	436	100	980	1	1	20000000	295	18.88	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.67	1401	20240325	5.14	1748	-15.73	20240315	1401	5.14	20240325	2065	-28.67	20230620	1401	5.14	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
109	20240411	130554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1466	12	2	0.83	9904549	6798	87.43	1454	1474	1446	1890	1018	1454	1456.98	0.27	0	-33	1498	1475	1464	1441	1430	1470	1436	20	436	100	980	1	1	20000000	293	18.79	0.42	12	0.03	78.00	3524.00	2065	20230620	-29.01	1401	20240325	4.64	1748	-16.13	20240315	1401	4.64	20240325	2065	-29.01	20230620	1401	4.64	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
110	20240411	120602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	15	2	1.03	8785691	6032	77.58	1454	1474	1446	1890	1018	1454	1456.52	0.27	0	-33	1498	1475	1464	1441	1430	1470	1436	20	436	100	980	1	1	20000000	294	18.83	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.86	1401	20240325	4.85	1748	-15.96	20240315	1401	4.85	20240325	2065	-28.86	20230620	1401	4.85	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
111	20240411	110557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1454	0	3	0.00	8416035	5780	74.34	1454	1474	1446	1890	1018	1454	1456.07	0.27	0	-33	1498	1475	1464	1441	1430	1470	1436	20	436	100	980	1	1	20000000	291	18.64	0.41	12	0.03	78.00	3524.00	2065	20230620	-29.59	1401	20240325	3.78	1748	-16.82	20240315	1401	3.78	20240325	2065	-29.59	20230620	1401	3.78	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
112	20240411	100603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1463	9	2	0.62	1301402	892	11.47	1454	1474	1454	1890	1018	1454	1459.03	0.27	0	-33	1498	1475	1464	1441	1430	1470	1436	20	436	100	980	1	1	20000000	293	18.76	0.42	12	0.00	78.00	3524.00	2065	20230620	-29.15	1401	20240325	4.43	1748	-16.30	20240315	1401	4.43	20240325	2065	-29.15	20230620	1401	4.43	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
113	20240411	090559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	10	2	0.69	353402	243	3.13	1454	1464	1454	1890	1018	1454	1454.34	0.27	0	-33	1498	1475	1464	1441	1430	1470	1436	20	436	100	980	1	1	20000000	293	18.77	0.42	12	0.00	78.00	3524.00	2065	20230620	-29.10	1401	20240325	4.50	1748	-16.25	20240315	1401	4.50	20240325	2065	-29.10	20230620	1401	4.50	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
114	20240409	160551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1454	-20	5	-1.36	11415073	7775	76.14	1479	1487	1453	1916	1032	1474	1468.18	0.27	0	-203	1503	1488	1474	1459	1445	1496	1467	20	442	100	1000	1	1	20000000	291	18.64	0.41	12	0.04	78.00	3524.00	2065	20230620	-29.59	1401	20240325	3.78	1748	-16.82	20240315	1401	3.78	20240325	2065	-29.59	20230620	1401	3.78	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
115	20240409	150554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-3	5	-0.20	10095242	6868	67.26	1479	1487	1453	1916	1032	1474	1469.89	0.27	0	203	1503	1488	1474	1459	1445	1496	1467	20	442	100	1000	1	1	20000000	294	18.86	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.77	1401	20240325	5.00	1748	-15.85	20240315	1401	5.00	20240325	2065	-28.77	20230620	1401	5.00	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
116	20240409	140558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1472	-2	5	-0.14	9787838	6659	65.21	1479	1487	1453	1916	1032	1474	1469.87	0.27	0	334	1503	1488	1474	1459	1445	1496	1467	20	442	100	1000	1	1	20000000	294	18.87	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.72	1401	20240325	5.07	1748	-15.79	20240315	1401	5.07	20240325	2065	-28.72	20230620	1401	5.07	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
117	20240409	130552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	0	3	0.00	9209637	6266	61.37	1479	1487	1453	1916	1032	1474	1469.78	0.27	0	537	1503	1488	1474	1459	1445	1496	1467	20	442	100	1000	1	1	20000000	295	18.90	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.62	1401	20240325	5.21	1748	-15.68	20240315	1401	5.21	20240325	2065	-28.62	20230620	1401	5.21	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
118	20240409	120555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	0	3	0.00	8936947	6081	59.55	1479	1487	1453	1916	1032	1474	1469.65	0.27	0	537	1503	1488	1474	1459	1445	1496	1467	20	442	100	1000	1	1	20000000	295	18.90	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.62	1401	20240325	5.21	1748	-15.68	20240315	1401	5.21	20240325	2065	-28.62	20230620	1401	5.21	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
119	20240409	110553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	-5	5	-0.34	8054344	5481	53.68	1479	1487	1453	1916	1032	1474	1469.50	0.27	0	550	1503	1488	1474	1459	1445	1496	1467	20	442	100	1000	1	1	20000000	294	18.83	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.86	1401	20240325	4.85	1748	-15.96	20240315	1401	4.85	20240325	2065	-28.86	20230620	1401	4.85	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
120	20240409	100550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	1	2	0.07	5606630	3803	37.24	1479	1487	1460	1916	1032	1474	1474.27	0.27	0	580	1503	1488	1474	1459	1445	1496	1467	20	442	100	1000	1	1	20000000	295	18.91	0.42	12	0.02	78.00	3524.00	2065	20230620	-28.57	1401	20240325	5.28	1748	-15.62	20240315	1401	5.28	20240325	2065	-28.57	20230620	1401	5.28	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
121	20240409	090559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	5	2	0.34	295795	200	1.96	1479	1479	1479	1916	1032	1474	1479.00	0.27	0	0	1503	1488	1474	1459	1445	1496	1467	20	442	100	1000	1	1	20000000	296	18.96	0.42	12	0.00	78.00	3524.00	2065	20230620	-28.38	1401	20240325	5.57	1748	-15.39	20240315	1401	5.57	20240325	2065	-28.38	20230620	1401	5.57	20240325	0.00	N	079650	100	20 억		54360	N	N	0	N	00	N
122	20240408	160547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	4	2	0.27	14996148	10211	86.90	1470	1489	1460	1911	1029	1470	1468.63	0.27	0	13	1524	1496	1473	1445	1422	1511	1460	20	441	100	990	1	1	20000000	295	18.90	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.62	1401	20240325	5.21	1748	-15.68	20240315	1401	5.21	20240325	2065	-28.62	20230620	1401	5.21	20240325	0.00	N	079650	100	20 억		54345	N	N	0	N	00	N
123	20240408	150552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	0	3	0.00	14843060	10107	86.02	1470	1489	1460	1911	1029	1470	1468.59	0.27	0	6	1524	1496	1473	1445	1422	1511	1460	20	441	100	990	1	1	20000000	294	18.85	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.81	1401	20240325	4.93	1748	-15.90	20240315	1401	4.93	20240325	2065	-28.81	20230620	1401	4.93	20240325	0.00	N	079650	100	20 억		54345	N	N	0	N	00	N
124	20240408	140554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	3	2	0.20	14299477	9738	82.88	1470	1489	1460	1911	1029	1470	1468.42	0.27	0	6	1524	1496	1473	1445	1422	1511	1460	20	441	100	990	1	1	20000000	295	18.88	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.67	1401	20240325	5.14	1748	-15.73	20240315	1401	5.14	20240325	2065	-28.67	20230620	1401	5.14	20240325	0.00	N	079650	100	20 억		54345	N	N	0	N	00	N
125	20240408	130551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	-2	5	-0.14	11930931	8125	69.15	1470	1489	1460	1911	1029	1470	1468.42	0.27	0	6	1524	1496	1473	1445	1422	1511	1460	20	441	100	990	1	1	20000000	294	18.82	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.91	1401	20240325	4.78	1748	-16.02	20240315	1401	4.78	20240325	2065	-28.91	20230620	1401	4.78	20240325	0.00	N	079650	100	20 억		54345	N	N	0	N	00	N
126	20240408	120553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	0	3	0.00	11596387	7897	67.21	1470	1489	1460	1911	1029	1470	1468.45	0.27	0	6	1524	1496	1473	1445	1422	1511	1460	20	441	100	990	1	1	20000000	294	18.85	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.81	1401	20240325	4.93	1748	-15.90	20240315	1401	4.93	20240325	2065	-28.81	20230620	1401	4.93	20240325	0.00	N	079650	100	20 억		54345	N	N	0	N	00	N
127	20240408	110555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	0	3	0.00	10961168	7464	63.52	1470	1489	1460	1911	1029	1470	1468.54	0.27	0	6	1524	1496	1473	1445	1422	1511	1460	20	441	100	990	1	1	20000000	294	18.85	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.81	1401	20240325	4.93	1748	-15.90	20240315	1401	4.93	20240325	2065	-28.81	20230620	1401	4.93	20240325	0.00	N	079650	100	20 억		54345	N	N	0	N	00	N
128	20240408	100547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	0	3	0.00	7570183	5160	43.91	1470	1489	1460	1911	1029	1470	1467.09	0.27	0	6	1524	1496	1473	1445	1422	1511	1460	20	441	100	990	1	1	20000000	294	18.85	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.81	1401	20240325	4.93	1748	-15.90	20240315	1401	4.93	20240325	2065	-28.81	20230620	1401	4.93	20240325	0.00	N	079650	100	20 억		54345	N	N	0	N	00	N
129	20240408	090553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-10	5	-0.68	3613252	2464	20.97	1470	1489	1460	1911	1029	1470	1466.42	0.27	0	-17	1524	1496	1473	1445	1422	1511	1460	20	441	100	990	1	1	20000000	292	18.72	0.41	12	0.01	78.00	3524.00	2065	20230620	-29.30	1401	20240325	4.21	1748	-16.48	20240315	1401	4.21	20240325	2065	-29.30	20230620	1401	4.21	20240325	0.00	N	079650	100	20 억		54345	N	N	0	N	00	N
130	20240405	160553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-6	5	-0.41	17051032	11640	15.35	1467	1501	1450	1918	1034	1476	1464.87	0.27	0	195	1575	1525	1496	1446	1417	1550	1471	20	442	100	1000	1	1	20000000	294	18.85	0.42	12	0.06	78.00	3524.00	2065	20230620	-28.81	1401	20240325	4.93	1748	-15.90	20240315	1401	4.93	20240325	2065	-28.81	20230620	1401	4.93	20240325	0.00	N	079650	100	20 억		54150	N	N	0	N	00	N
131	20240405	150549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-14	5	-0.95	16098533	10992	14.50	1467	1501	1450	1918	1034	1476	1464.57	0.27	0	145	1575	1525	1496	1446	1417	1550	1471	20	442	100	1000	1	1	20000000	292	18.74	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.20	1401	20240325	4.35	1748	-16.36	20240315	1401	4.35	20240325	2065	-29.20	20230620	1401	4.35	20240325	0.00	N	079650	100	20 억		54150	N	N	0	N	00	N
132	20240405	140549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	-2	5	-0.14	14540794	9927	13.09	1467	1501	1450	1918	1034	1476	1464.77	0.27	0	145	1575	1525	1496	1446	1417	1550	1471	20	442	100	1000	1	1	20000000	295	18.90	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.62	1401	20240325	5.21	1748	-15.68	20240315	1401	5.21	20240325	2065	-28.62	20230620	1401	5.21	20240325	0.00	N	079650	100	20 억		54150	N	N	0	N	00	N
133	20240405	130549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	-1	5	-0.07	12327367	8420	11.10	1467	1501	1450	1918	1034	1476	1464.06	0.27	0	145	1575	1525	1496	1446	1417	1550	1471	20	442	100	1000	1	1	20000000	295	18.91	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.57	1401	20240325	5.28	1748	-15.62	20240315	1401	5.28	20240325	2065	-28.57	20230620	1401	5.28	20240325	0.00	N	079650	100	20 억		54150	N	N	0	N	00	N
134	20240405	120549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	-1	5	-0.07	10826195	7401	9.76	1467	1476	1450	1918	1034	1476	1462.80	0.27	0	135	1575	1525	1496	1446	1417	1550	1471	20	442	100	1000	1	1	20000000	295	18.91	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.57	1401	20240325	5.28	1748	-15.62	20240315	1401	5.28	20240325	2065	-28.57	20230620	1401	5.28	20240325	0.00	N	079650	100	20 억		54150	N	N	0	N	00	N
135	20240405	110553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-6	5	-0.41	10058861	6880	9.07	1467	1476	1450	1918	1034	1476	1462.04	0.27	0	135	1575	1525	1496	1446	1417	1550	1471	20	442	100	1000	1	1	20000000	294	18.85	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.81	1401	20240325	4.93	1748	-15.90	20240315	1401	4.93	20240325	2065	-28.81	20230620	1401	4.93	20240325	0.00	N	079650	100	20 억		54150	N	N	0	N	00	N
136	20240405	100506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-6	5	-0.41	6145048	4218	5.56	1467	1475	1450	1918	1034	1476	1456.86	0.27	0	45	1575	1525	1496	1446	1417	1550	1471	20	442	100	1000	1	1	20000000	294	18.85	0.42	12	0.02	78.00	3524.00	2065	20230620	-28.81	1401	20240325	4.93	1748	-15.90	20240315	1401	4.93	20240325	2065	-28.81	20230620	1401	4.93	20240325	0.00	N	079650	100	20 억		54150	N	N	0	N	00	N
137	20240405	090543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1461	-15	5	-1.02	1082900	739	0.97	1467	1467	1461	1918	1034	1476	1465.36	0.27	0	0	1575	1525	1496	1446	1417	1550	1471	20	442	100	1000	1	1	20000000	292	18.73	0.41	12	0.00	78.00	3524.00	2065	20230620	-29.25	1401	20240325	4.28	1748	-16.42	20240315	1401	4.28	20240325	2065	-29.25	20230620	1401	4.28	20240325	0.00	N	079650	100	20 억		54150	N	N	0	N	00	N
138	20240404	160543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	-1	5	-0.07	114476733	75827	670.50	1467	1546	1467	1920	1034	1477	1509.74	0.28	0	-2661	1503	1489	1470	1456	1437	1480	1447	20	443	100	1000	1	1	20000000	295	18.92	0.42	12	0.38	78.00	3524.00	2065	20230620	-28.52	1401	20240325	5.35	1748	-15.56	20240315	1401	5.35	20240325	2065	-28.52	20230620	1401	5.35	20240325	0.00	N	079650	100	20 억		56811	N	N	0	N	00	N
139	20240404	150541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	6	2	0.41	110324016	73014	645.63	1467	1546	1467	1920	1034	1477	1511.03	0.28	0	-83	1503	1489	1470	1456	1437	1480	1447	20	443	100	1000	1	1	20000000	297	19.01	0.42	12	0.37	78.00	3524.00	2065	20230620	-28.18	1401	20240325	5.85	1748	-15.16	20240315	1401	5.85	20240325	2065	-28.18	20230620	1401	5.85	20240325	0.00	N	079650	100	20 억		56811	N	N	0	N	00	N
140	20240404	140542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1493	16	2	1.08	110027416	72814	643.86	1467	1546	1467	1920	1034	1477	1511.10	0.28	0	-77	1503	1489	1470	1456	1437	1480	1447	20	443	100	1000	1	1	20000000	299	19.14	0.42	12	0.36	78.00	3524.00	2065	20230620	-27.70	1401	20240325	6.57	1748	-14.59	20240315	1401	6.57	20240325	2065	-27.70	20230620	1401	6.57	20240325	0.00	N	079650	100	20 억		56811	N	N	0	N	00	N
141	20240404	130536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1482	5	2	0.34	108093911	71509	632.32	1467	1546	1467	1920	1034	1477	1511.64	0.28	0	99	1503	1489	1470	1456	1437	1480	1447	20	443	100	1000	1	1	20000000	296	19.00	0.42	12	0.36	78.00	3524.00	2065	20230620	-28.23	1401	20240325	5.78	1748	-15.22	20240315	1401	5.78	20240325	2065	-28.23	20230620	1401	5.78	20240325	0.00	N	079650	100	20 억		56811	N	N	0	N	00	N
142	20240404	120540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	0	3	0.00	106821591	70648	624.71	1467	1546	1467	1920	1034	1477	1512.06	0.28	0	99	1503	1489	1470	1456	1437	1480	1447	20	443	100	1000	1	1	20000000	295	18.94	0.42	12	0.35	78.00	3524.00	2065	20230620	-28.47	1401	20240325	5.42	1748	-15.50	20240315	1401	5.42	20240325	2065	-28.47	20230620	1401	5.42	20240325	0.00	N	079650	100	20 억		56811	N	N	0	N	00	N
143	20240404	110542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1482	5	2	0.34	96772950	63861	564.69	1467	1546	1467	1920	1034	1477	1515.41	0.28	0	-970	1503	1489	1470	1456	1437	1480	1447	20	443	100	1000	1	1	20000000	296	19.00	0.42	12	0.32	78.00	3524.00	2065	20230620	-28.23	1401	20240325	5.78	1748	-15.22	20240315	1401	5.78	20240325	2065	-28.23	20230620	1401	5.78	20240325	0.00	N	079650	100	20 억		56811	N	N	0	N	00	N
144	20240404	100541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	7	2	0.47	92246454	60815	537.76	1467	1546	1467	1920	1034	1477	1516.88	0.28	0	-843	1503	1489	1470	1456	1437	1480	1447	20	443	100	1000	1	1	20000000	297	19.03	0.42	12	0.30	78.00	3524.00	2065	20230620	-28.14	1401	20240325	5.92	1748	-15.10	20240315	1401	5.92	20240325	2065	-28.14	20230620	1401	5.92	20240325	0.00	N	079650	100	20 억		56811	N	N	0	N	00	N
145	20240404	090541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	-10	5	-0.68	1181555	805	7.12	1467	1467	1467	1920	1034	1477	1467.00	0.28	0	0	1503	1489	1470	1456	1437	1480	1447	20	443	100	1000	1	1	20000000	293	18.81	0.42	12	0.00	78.00	3524.00	2065	20230620	-28.96	1401	20240325	4.71	1748	-16.08	20240315	1401	4.71	20240325	2065	-28.96	20230620	1401	4.71	20240325	0.00	N	079650	100	20 억		56811	N	N	0	N	00	N
146	20240403	160541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	-7	5	-0.47	16648510	11309	56.41	1484	1484	1451	1929	1039	1484	1472.11	0.28	0	300	1511	1497	1486	1472	1461	1492	1467	20	445	100	1000	1	1	20000000	295	18.94	0.42	12	0.06	78.00	3524.00	2065	20230620	-28.47	1401	20240325	5.42	1748	-15.50	20240315	1401	5.42	20240325	2065	-28.47	20230620	1401	5.42	20240325	0.00	N	079650	100	20 억		56974	N	N	0	N	00	N
147	20240403	150538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	-3	5	-0.20	15851738	10769	53.71	1484	1484	1451	1929	1039	1484	1471.98	0.28	0	304	1511	1497	1486	1472	1461	1492	1467	20	445	100	1000	1	1	20000000	296	18.99	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.28	1401	20240325	5.71	1748	-15.27	20240315	1401	5.71	20240325	2065	-28.28	20230620	1401	5.71	20240325	0.00	N	079650	100	20 억		56974	N	N	0	N	00	N
148	20240403	140535	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-13	5	-0.88	14031943	9536	47.56	1484	1484	1451	1929	1039	1484	1471.47	0.28	0	-143	1511	1497	1486	1472	1461	1492	1467	20	445	100	1000	1	1	20000000	294	18.86	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.77	1401	20240325	5.00	1748	-15.85	20240315	1401	5.00	20240325	2065	-28.77	20230620	1401	5.00	20240325	0.00	N	079650	100	20 억		56974	N	N	0	N	00	N
149	20240403	130536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	-15	5	-1.01	13006269	8841	44.10	1484	1484	1451	1929	1039	1484	1471.13	0.28	0	-143	1511	1497	1486	1472	1461	1492	1467	20	445	100	1000	1	1	20000000	294	18.83	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.86	1401	20240325	4.85	1748	-15.96	20240315	1401	4.85	20240325	2065	-28.86	20230620	1401	4.85	20240325	0.00	N	079650	100	20 억		56974	N	N	0	N	00	N
150	20240403	120536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1466	-18	5	-1.21	10000206	6805	33.94	1484	1484	1451	1929	1039	1484	1469.54	0.28	0	-143	1511	1497	1486	1472	1461	1492	1467	20	445	100	1000	1	1	20000000	293	18.79	0.42	12	0.03	78.00	3524.00	2065	20230620	-29.01	1401	20240325	4.64	1748	-16.13	20240315	1401	4.64	20240325	2065	-29.01	20230620	1401	4.64	20240325	0.00	N	079650	100	20 억		56974	N	N	0	N	00	N
151	20240403	110536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	-25	5	-1.68	9963588	6780	33.82	1484	1484	1451	1929	1039	1484	1469.56	0.28	0	-143	1511	1497	1486	1472	1461	1492	1467	20	445	100	1000	1	1	20000000	292	18.71	0.41	12	0.03	78.00	3524.00	2065	20230620	-29.35	1401	20240325	4.14	1748	-16.53	20240315	1401	4.14	20240325	2065	-29.35	20230620	1401	4.14	20240325	0.00	N	079650	100	20 억		56974	N	N	0	N	00	N
152	20240403	100537	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1466	-18	5	-1.21	9887819	6728	33.56	1484	1484	1451	1929	1039	1484	1469.65	0.28	0	-143	1511	1497	1486	1472	1461	1492	1467	20	445	100	1000	1	1	20000000	293	18.79	0.42	12	0.03	78.00	3524.00	2065	20230620	-29.01	1401	20240325	4.64	1748	-16.13	20240315	1401	4.64	20240325	2065	-29.01	20230620	1401	4.64	20240325	0.00	N	079650	100	20 억		56974	N	N	0	N	00	N
153	20240403	090537	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	0	3	0.00	948276	639	3.19	1484	1484	1484	1929	1039	1484	1484.00	0.28	0	-121	1511	1497	1486	1472	1461	1492	1467	20	445	100	1000	1	1	20000000	297	19.03	0.42	12	0.00	78.00	3524.00	2065	20230620	-28.14	1401	20240325	5.92	1748	-15.10	20240315	1401	5.92	20240325	2065	-28.14	20230620	1401	5.92	20240325	0.00	N	079650	100	20 억		56974	N	N	0	N	00	N
154	20240402	160527	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	-24	5	-1.59	29877515	20049	61.15	1500	1500	1475	1960	1056	1508	1489.71	0.29	0	333	1558	1533	1494	1469	1430	1545	1481	20	452	100	1020	1	1	20000000	297	19.03	0.42	12	0.10	78.00	3524.00	2065	20230620	-28.14	1401	20240325	5.92	1748	-15.10	20240315	1401	5.92	20240325	2065	-28.14	20230620	1401	5.92	20240325	0.00	N	079650	100	20 억		57314	N	N	0	N	00	N
155	20240402	150534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	-24	5	-1.59	28369920	19034	58.06	1500	1500	1475	1960	1056	1508	1489.95	0.29	0	-278	1558	1533	1494	1469	1430	1545	1481	20	452	100	1020	1	1	20000000	297	19.03	0.42	12	0.10	78.00	3524.00	2065	20230620	-28.14	1401	20240325	5.92	1748	-15.10	20240315	1401	5.92	20240325	2065	-28.14	20230620	1401	5.92	20240325	0.00	N	079650	100	20 억		57314	N	N	0	N	00	N
156	20240402	140536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1490	-18	5	-1.19	25199398	16898	51.54	1500	1500	1475	1960	1056	1508	1490.69	0.29	0	-278	1558	1533	1494	1469	1430	1545	1481	20	452	100	1020	1	1	20000000	298	19.10	0.42	12	0.08	78.00	3524.00	2065	20230620	-27.85	1401	20240325	6.35	1748	-14.76	20240315	1401	6.35	20240325	2065	-27.85	20230620	1401	6.35	20240325	0.00	N	079650	100	20 억		57314	N	N	0	N	00	N
157	20240402	130528	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1491	-17	5	-1.13	24153126	16194	49.40	1500	1500	1475	1960	1056	1508	1490.89	0.29	0	-258	1558	1533	1494	1469	1430	1545	1481	20	452	100	1020	1	1	20000000	298	19.12	0.42	12	0.08	78.00	3524.00	2065	20230620	-27.80	1401	20240325	6.42	1748	-14.70	20240315	1401	6.42	20240325	2065	-27.80	20230620	1401	6.42	20240325	0.00	N	079650	100	20 억		57314	N	N	0	N	00	N
158	20240402	120527	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1491	-17	5	-1.13	24136725	16183	49.36	1500	1500	1475	1960	1056	1508	1490.89	0.29	0	-258	1558	1533	1494	1469	1430	1545	1481	20	452	100	1020	1	1	20000000	298	19.12	0.42	12	0.08	78.00	3524.00	2065	20230620	-27.80	1401	20240325	6.42	1748	-14.70	20240315	1401	6.42	20240325	2065	-27.80	20230620	1401	6.42	20240325	0.00	N	079650	100	20 억		57314	N	N	0	N	00	N
159	20240402	110529	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1489	-19	5	-1.26	20785668	13933	42.50	1500	1500	1475	1960	1056	1508	1491.15	0.29	0	-258	1558	1533	1494	1469	1430	1545	1481	20	452	100	1020	1	1	20000000	298	19.09	0.42	12	0.07	78.00	3524.00	2065	20230620	-27.89	1401	20240325	6.28	1748	-14.82	20240315	1401	6.28	20240325	2065	-27.89	20230620	1401	6.28	20240325	0.00	N	079650	100	20 억		57314	N	N	0	N	00	N
160	20240402	100530	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1487	-21	5	-1.39	12084959	8078	24.64	1500	1500	1475	1960	1056	1508	1495.13	0.29	0	-258	1558	1533	1494	1469	1430	1545	1481	20	452	100	1020	1	1	20000000	297	19.06	0.42	12	0.04	78.00	3524.00	2065	20230620	-27.99	1401	20240325	6.14	1748	-14.93	20240315	1401	6.14	20240325	2065	-27.99	20230620	1401	6.14	20240325	0.00	N	079650	100	20 억		57314	N	N	0	N	00	N
161	20240402	090530	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	-33	5	-2.19	9240659	6165	18.80	1500	1500	1475	1960	1056	1508	1497.97	0.29	0	-256	1558	1533	1494	1469	1430	1545	1481	20	452	100	1020	1	1	20000000	295	18.91	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.57	1401	20240325	5.28	1748	-15.62	20240315	1401	5.28	20240325	2065	-28.57	20230620	1401	5.28	20240325	0.00	N	079650	100	20 억		57314	N	N	0	N	00	N
162	20240401	160527	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1508	43	2	2.94	48756868	32784	257.37	1465	1519	1455	1904	1026	1465	1487.16	0.29	0	-328	1493	1479	1460	1446	1427	1469	1436	20	439	100	990	1	1	20000000	302	19.33	0.43	12	0.16	78.00	3524.00	2065	20230620	-26.97	1401	20240325	7.64	1748	-13.73	20240315	1401	7.64	20240325	2065	-26.97	20230620	1401	7.64	20240325	0.00	N	079650	100	20 억		57642	N	N	0	N	00	N
163	20240401	150529	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	15	2	1.02	46252388	31110	244.23	1465	1519	1455	1904	1026	1465	1486.74	0.29	0	-515	1493	1479	1460	1446	1427	1469	1436	20	439	100	990	1	1	20000000	296	18.97	0.42	12	0.16	78.00	3524.00	2065	20230620	-28.33	1401	20240325	5.64	1748	-15.33	20240315	1401	5.64	20240325	2065	-28.33	20230620	1401	5.64	20240325	0.00	N	079650	100	20 억		57642	N	N	0	N	00	N
164	20240401	140526	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	9	2	0.61	45142082	30363	238.37	1465	1519	1455	1904	1026	1465	1486.75	0.29	0	-506	1493	1479	1460	1446	1427	1469	1436	20	439	100	990	1	1	20000000	295	18.90	0.42	12	0.15	78.00	3524.00	2065	20230620	-28.62	1401	20240325	5.21	1748	-15.68	20240315	1401	5.21	20240325	2065	-28.62	20230620	1401	5.21	20240325	0.00	N	079650	100	20 억		57642	N	N	0	N	00	N
165	20240401	130523	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	6	2	0.41	44603993	30000	235.52	1465	1519	1455	1904	1026	1465	1486.80	0.29	0	-497	1493	1479	1460	1446	1427	1469	1436	20	439	100	990	1	1	20000000	294	18.86	0.42	12	0.15	78.00	3524.00	2065	20230620	-28.77	1401	20240325	5.00	1748	-15.85	20240315	1401	5.00	20240325	2065	-28.77	20230620	1401	5.00	20240325	0.00	N	079650	100	20 억		57642	N	N	0	N	00	N
166	20240401	120529	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	13	2	0.89	42562557	28617	224.66	1465	1519	1455	1904	1026	1465	1487.32	0.29	0	-497	1493	1479	1460	1446	1427	1469	1436	20	439	100	990	1	1	20000000	296	18.95	0.42	12	0.14	78.00	3524.00	2065	20230620	-28.43	1401	20240325	5.50	1748	-15.45	20240315	1401	5.50	20240325	2065	-28.43	20230620	1401	5.50	20240325	0.00	N	079650	100	20 억		57642	N	N	0	N	00	N
167	20240401	110527	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1508	43	2	2.94	42125033	28324	222.36	1465	1519	1455	1904	1026	1465	1487.26	0.29	0	-457	1493	1479	1460	1446	1427	1469	1436	20	439	100	990	1	1	20000000	302	19.33	0.43	12	0.14	78.00	3524.00	2065	20230620	-26.97	1401	20240325	7.64	1748	-13.73	20240315	1401	7.64	20240325	2065	-26.97	20230620	1401	7.64	20240325	0.00	N	079650	100	20 억		57642	N	N	0	N	00	N
168	20240401	100524	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1513	48	2	3.28	27078753	18227	143.09	1465	1519	1455	1904	1026	1465	1485.64	0.29	0	-401	1493	1479	1460	1446	1427	1469	1436	20	439	100	990	1	1	20000000	303	19.40	0.43	12	0.09	78.00	3524.00	2065	20230620	-26.73	1401	20240325	7.99	1748	-13.44	20240315	1401	7.99	20240325	2065	-26.73	20230620	1401	7.99	20240325	0.00	N	079650	100	20 억		57642	N	N	0	N	00	N
169	20240401	090525	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1457	-8	5	-0.55	2616303	1775	13.93	1465	1509	1455	1904	1026	1465	1473.97	0.29	0	-5	1493	1479	1460	1446	1427	1469	1436	20	439	100	990	1	1	20000000	291	18.68	0.41	12	0.01	78.00	3524.00	2065	20230620	-29.44	1401	20240325	4.00	1748	-16.65	20240315	1401	4.00	20240325	2065	-29.44	20230620	1401	4.00	20240325	0.00	N	079650	100	20 억		57642	N	N	0	N	00	N