KissMeData/079650/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	160703	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1409	27	2	1.95	24762108	17923	117.68	1368	1409	1360	1796	968	1382	1381.58	0.25	0	-656	1398	1389	1384	1375	1370	1387	1373	20	414	100	930	1	1	20000000	282	18.06	0.40	12	0.09	78.00	3524.00	2065	20230620	-31.77	1360	20240531	3.60	1748	-19.39	20240315	1360	3.60	20240531	2065	-31.77	20230620	1360	3.60	20240531	0.00	N	079650	100	20 억		50864	N	N	0	N	00	N
3	20240531	150658	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1401	19	2	1.37	24308516	17599	115.55	1368	1409	1360	1796	968	1382	1381.24	0.25	0	-666	1398	1389	1384	1375	1370	1387	1373	20	414	100	930	1	1	20000000	280	17.96	0.40	12	0.09	78.00	3524.00	2065	20230620	-32.15	1360	20240531	3.01	1748	-19.85	20240315	1360	3.01	20240531	2065	-32.15	20230620	1360	3.01	20240531	0.00	N	079650	100	20 억		50864	N	N	0	N	00	N
4	20240531	140659	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1400	18	2	1.30	20730743	15042	98.77	1368	1409	1360	1796	968	1382	1378.14	0.25	0	-624	1398	1389	1384	1375	1370	1387	1373	20	414	100	930	1	1	20000000	280	17.95	0.40	12	0.08	78.00	3524.00	2065	20230620	-32.20	1360	20240531	2.94	1748	-19.91	20240315	1360	2.94	20240531	2065	-32.20	20230620	1360	2.94	20240531	0.00	N	079650	100	20 억		50864	N	N	0	N	00	N
5	20240531	130704	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1401	19	2	1.37	19915459	14459	94.94	1368	1409	1360	1796	968	1382	1377.31	0.25	0	-609	1398	1389	1384	1375	1370	1387	1373	20	414	100	930	1	1	20000000	280	17.96	0.40	12	0.07	78.00	3524.00	2065	20230620	-32.15	1360	20240531	3.01	1748	-19.85	20240315	1360	3.01	20240531	2065	-32.15	20230620	1360	3.01	20240531	0.00	N	079650	100	20 억		50864	N	N	0	N	00	N
6	20240531	120707	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1369	-13	5	-0.94	12089276	8856	58.15	1368	1369	1360	1796	968	1382	1364.68	0.25	0	-598	1398	1389	1384	1375	1370	1387	1373	20	414	100	930	1	1	20000000	274	17.55	0.39	12	0.04	78.00	3524.00	2065	20230620	-33.70	1360	20240531	0.66	1748	-21.68	20240315	1360	0.66	20240531	2065	-33.70	20230620	1360	0.66	20240531	0.00	N	079650	100	20 억		50864	N	N	0	N	00	N
7	20240531	110703	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1366	-16	5	-1.16	7646560	5603	36.79	1368	1368	1360	1796	968	1382	1364.05	0.25	0	-598	1398	1389	1384	1375	1370	1387	1373	20	414	100	930	1	1	20000000	273	17.51	0.39	12	0.03	78.00	3524.00	2065	20230620	-33.85	1360	20240531	0.44	1748	-21.85	20240315	1360	0.44	20240531	2065	-33.85	20230620	1360	0.44	20240531	0.00	N	079650	100	20 억		50864	N	N	0	N	00	N
8	20240531	100705	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1367	-15	5	-1.09	6519272	4777	31.37	1368	1368	1360	1796	968	1382	1363.93	0.25	0	-598	1398	1389	1384	1375	1370	1387	1373	20	414	100	930	1	1	20000000	273	17.53	0.39	12	0.02	78.00	3524.00	2065	20230620	-33.80	1360	20240531	0.51	1748	-21.80	20240315	1360	0.51	20240531	2065	-33.80	20230620	1360	0.51	20240531	0.00	N	079650	100	20 억		50864	N	N	0	N	00	N
9	20240531	090702	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1360	-22	5	-1.59	5181322	3796	24.92	1368	1368	1360	1796	968	1382	1363.94	0.25	0	-598	1398	1389	1384	1375	1370	1387	1373	20	414	100	930	1	1	20000000	272	17.44	0.39	12	0.02	78.00	3524.00	2065	20230620	-34.14	1360	20240531	0.00	1748	-22.20	20240315	1360	0.00	20240531	2065	-34.14	20230620	1360	0.00	20240531	0.00	N	079650	100	20 억		50864	N	N	0	N	00	N
10	20240530	160659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1382	-4	5	-0.29	21060965	15230	216.61	1386	1393	1379	1801	971	1386	1382.84	0.25	0	-85	1416	1400	1393	1377	1370	1397	1374	20	415	100	940	1	1	20000000	276	17.72	0.39	12	0.08	78.00	3524.00	2065	20230620	-33.08	1365	20240417	1.25	1748	-20.94	20240315	1365	1.25	20240417	2065	-33.08	20230620	1365	1.25	20240417	0.00	N	079650	100	20 억		50949	N	N	0	N	00	N
11	20240530	150700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	-1	5	-0.07	17490301	12646	179.86	1386	1393	1379	1801	971	1386	1383.04	0.25	0	273	1416	1400	1393	1377	1370	1397	1374	20	415	100	940	1	1	20000000	277	17.76	0.39	12	0.06	78.00	3524.00	2065	20230620	-32.93	1365	20240417	1.47	1748	-20.77	20240315	1365	1.47	20240417	2065	-32.93	20230620	1365	1.47	20240417	0.00	N	079650	100	20 억		50949	N	N	0	N	00	N
12	20240530	140659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1387	1	2	0.07	9089553	6569	93.43	1386	1393	1379	1801	971	1386	1383.67	0.25	0	273	1416	1400	1393	1377	1370	1397	1374	20	415	100	940	1	1	20000000	277	17.78	0.39	12	0.03	78.00	3524.00	2065	20230620	-32.83	1365	20240417	1.61	1748	-20.65	20240315	1365	1.61	20240417	2065	-32.83	20230620	1365	1.61	20240417	0.00	N	079650	100	20 억		50949	N	N	0	N	00	N
13	20240530	130701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1383	-3	5	-0.22	9059039	6547	93.12	1386	1393	1379	1801	971	1386	1383.65	0.25	0	273	1416	1400	1393	1377	1370	1397	1374	20	415	100	940	1	1	20000000	277	17.73	0.39	12	0.03	78.00	3524.00	2065	20230620	-33.03	1365	20240417	1.32	1748	-20.88	20240315	1365	1.32	20240417	2065	-33.03	20230620	1365	1.32	20240417	0.00	N	079650	100	20 억		50949	N	N	0	N	00	N
14	20240530	120659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1391	5	2	0.36	4753755	3434	48.84	1386	1393	1379	1801	971	1386	1384.26	0.25	0	-22	1416	1400	1393	1377	1370	1397	1374	20	415	100	940	1	1	20000000	278	17.83	0.39	12	0.02	78.00	3524.00	2065	20230620	-32.64	1365	20240417	1.90	1748	-20.42	20240315	1365	1.90	20240417	2065	-32.64	20230620	1365	1.90	20240417	0.00	N	079650	100	20 억		50949	N	N	0	N	00	N
15	20240530	110700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1392	6	2	0.43	4658024	3365	47.86	1386	1393	1379	1801	971	1386	1384.20	0.25	0	-22	1416	1400	1393	1377	1370	1397	1374	20	415	100	940	1	1	20000000	278	17.85	0.40	12	0.02	78.00	3524.00	2065	20230620	-32.59	1365	20240417	1.98	1748	-20.37	20240315	1365	1.98	20240417	2065	-32.59	20230620	1365	1.98	20240417	0.00	N	079650	100	20 억		50949	N	N	0	N	00	N
16	20240530	100701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1380	-6	5	-0.43	4601225	3324	47.28	1386	1386	1379	1801	971	1386	1384.18	0.25	0	-22	1416	1400	1393	1377	1370	1397	1374	20	415	100	940	1	1	20000000	276	17.69	0.39	12	0.02	78.00	3524.00	2065	20230620	-33.17	1365	20240417	1.10	1748	-21.05	20240315	1365	1.10	20240417	2065	-33.17	20230620	1365	1.10	20240417	0.00	N	079650	100	20 억		50949	N	N	0	N	00	N
17	20240530	090700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1386	0	3	0.00	3038112	2192	31.18	1386	1386	1386	1801	971	1386	1386.00	0.25	0	0	1416	1400	1393	1377	1370	1397	1374	20	415	100	940	1	1	20000000	277	17.77	0.39	12	0.01	78.00	3524.00	2065	20230620	-32.88	1365	20240417	1.54	1748	-20.71	20240315	1365	1.54	20240417	2065	-32.88	20230620	1365	1.54	20240417	0.00	N	079650	100	20 억		50949	N	N	0	N	00	N
18	20240529	160654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1386	-13	5	-0.93	9825390	7031	139.17	1409	1409	1386	1818	980	1399	1397.42	0.25	0	17	1415	1407	1400	1392	1385	1411	1396	20	419	100	950	1	1	20000000	277	17.77	0.39	12	0.04	78.00	3524.00	2065	20230620	-32.88	1365	20240417	1.54	1748	-20.71	20240315	1365	1.54	20240417	2065	-32.88	20230620	1365	1.54	20240417	0.00	N	079650	100	20 억		50932	N	N	0	N	00	N
19	20240529	150653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	1	2	0.07	5879793	4196	83.06	1409	1409	1399	1818	980	1399	1401.33	0.25	0	0	1415	1407	1400	1392	1385	1411	1396	20	419	100	950	1	1	20000000	280	17.95	0.40	12	0.02	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		50932	N	N	0	N	00	N
20	20240529	140653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	0	3	0.00	3919793	2796	55.34	1409	1409	1399	1818	980	1399	1402.02	0.25	0	0	1415	1407	1400	1392	1385	1411	1396	20	419	100	950	1	1	20000000	280	17.94	0.40	12	0.01	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		50932	N	N	0	N	00	N
21	20240529	130655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	1	2	0.07	2920693	2082	41.21	1409	1409	1399	1818	980	1399	1402.99	0.25	0	0	1415	1407	1400	1392	1385	1411	1396	20	419	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		50932	N	N	0	N	00	N
22	20240529	120658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	1	2	0.07	2776493	1979	39.17	1409	1409	1399	1818	980	1399	1403.15	0.25	0	0	1415	1407	1400	1392	1385	1411	1396	20	419	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		50932	N	N	0	N	00	N
23	20240529	110656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	6	2	0.43	596924	425	8.41	1409	1409	1403	1818	980	1399	1405.85	0.25	0	0	1415	1407	1400	1392	1385	1411	1396	20	419	100	950	1	1	20000000	281	18.01	0.40	12	0.00	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		50932	N	N	0	N	00	N
24	20240529	100654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	6	2	0.43	596924	425	8.41	1409	1409	1403	1818	980	1399	1405.85	0.25	0	0	1415	1407	1400	1392	1385	1411	1396	20	419	100	950	1	1	20000000	281	18.01	0.40	12	0.00	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		50932	N	N	0	N	00	N
25	20240529	090651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	10	2	0.71	258436	184	3.64	1409	1409	1409	1818	980	1399	1409.00	0.25	0	0	1415	1407	1400	1392	1385	1411	1396	20	419	100	950	1	1	20000000	282	18.06	0.40	12	0.00	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		50932	N	N	0	N	00	N
26	20240528	160650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	6	2	0.43	7080695	5052	49.00	1393	1408	1393	1810	976	1393	1401.90	0.26	0	-1411	1403	1398	1393	1388	1383	1400	1390	20	417	100	940	1	1	20000000	280	17.94	0.40	12	0.03	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		52343	N	N	0	N	00	N
27	20240528	150653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	8	2	0.57	5968607	4258	41.30	1393	1408	1393	1810	976	1393	1402.15	0.26	0	-1396	1403	1398	1393	1388	1383	1400	1390	20	417	100	940	1	1	20000000	280	17.96	0.40	12	0.02	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		52343	N	N	0	N	00	N
28	20240528	140653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	11	2	0.79	4741330	3382	32.80	1393	1408	1393	1810	976	1393	1402.46	0.26	0	-1396	1403	1398	1393	1388	1383	1400	1390	20	417	100	940	1	1	20000000	281	18.00	0.40	12	0.02	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		52343	N	N	0	N	00	N
29	20240528	130650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	11	2	0.79	4741330	3382	32.80	1393	1408	1393	1810	976	1393	1402.46	0.26	0	-1396	1403	1398	1393	1388	1383	1400	1390	20	417	100	940	1	1	20000000	281	18.00	0.40	12	0.02	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		52343	N	N	0	N	00	N
30	20240528	120651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	12	2	0.86	4716058	3364	32.63	1393	1408	1393	1810	976	1393	1402.45	0.26	0	-1396	1403	1398	1393	1388	1383	1400	1390	20	417	100	940	1	1	20000000	281	18.01	0.40	12	0.02	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		52343	N	N	0	N	00	N
31	20240528	110635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	6	2	0.43	4703413	3355	32.54	1393	1408	1393	1810	976	1393	1402.44	0.26	0	-1396	1403	1398	1393	1388	1383	1400	1390	20	417	100	940	1	1	20000000	280	17.94	0.40	12	0.02	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		52343	N	N	0	N	00	N
32	20240528	100651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1406	13	2	0.93	4690766	3346	32.45	1393	1408	1393	1810	976	1393	1402.44	0.26	0	-1396	1403	1398	1393	1388	1383	1400	1390	20	417	100	940	1	1	20000000	281	18.03	0.40	12	0.02	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		52343	N	N	0	N	00	N
33	20240528	090652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	14	2	1.01	4390714	3132	30.38	1393	1407	1393	1810	976	1393	1402.46	0.26	0	-1396	1403	1398	1393	1388	1383	1400	1390	20	417	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		52343	N	N	0	N	00	N
34	20240527	160641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-14	5	-1.00	14288919	10258	100.73	1392	1398	1388	1829	985	1407	1392.55	0.26	0	-280	1425	1415	1398	1388	1371	1421	1394	20	422	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		52583	N	N	0	N	00	N
35	20240527	150652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1396	-11	5	-0.78	12215423	8770	86.12	1392	1398	1388	1829	985	1407	1392.38	0.26	0	-52	1425	1415	1398	1388	1371	1421	1394	20	422	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		52583	N	N	0	N	00	N
36	20240527	140650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	-10	5	-0.71	11354907	8153	80.06	1392	1398	1388	1829	985	1407	1392.20	0.26	0	-40	1425	1415	1398	1388	1371	1421	1394	20	422	100	950	1	1	20000000	279	17.91	0.40	12	0.04	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		52583	N	N	0	N	00	N
37	20240527	130649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	-10	5	-0.71	9899233	7111	69.83	1392	1398	1388	1829	985	1407	1391.47	0.26	0	-40	1425	1415	1398	1388	1371	1421	1394	20	422	100	950	1	1	20000000	279	17.91	0.40	12	0.04	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		52583	N	N	0	N	00	N
38	20240527	120650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-9	5	-0.64	9520526	6840	67.16	1392	1398	1388	1829	985	1407	1391.22	0.26	0	-11	1425	1415	1398	1388	1371	1421	1394	20	422	100	950	1	1	20000000	280	17.92	0.40	12	0.03	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		52583	N	N	0	N	00	N
39	20240527	110650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-9	5	-0.64	7775990	5588	54.87	1392	1398	1388	1829	985	1407	1390.71	0.26	0	-11	1425	1415	1398	1388	1371	1421	1394	20	422	100	950	1	1	20000000	280	17.92	0.40	12	0.03	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		52583	N	N	0	N	00	N
40	20240527	100648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1391	-16	5	-1.14	4432587	3185	31.27	1392	1392	1388	1829	985	1407	1390.18	0.26	0	29	1425	1415	1398	1388	1371	1421	1394	20	422	100	950	1	1	20000000	278	17.83	0.39	12	0.02	78.00	3524.00	2065	20230620	-32.64	1365	20240417	1.90	1748	-20.42	20240315	1365	1.90	20240417	2065	-32.64	20230620	1365	1.90	20240417	0.00	N	079650	100	20 억		52583	N	N	0	N	00	N
41	20240527	090649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1392	-15	5	-1.07	1844559	1322	12.98	1392	1392	1392	1829	985	1407	1392.00	0.26	0	0	1425	1415	1398	1388	1371	1421	1394	20	422	100	950	1	1	20000000	278	17.85	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.59	1365	20240417	1.98	1748	-20.37	20240315	1365	1.98	20240417	2065	-32.59	20230620	1365	1.98	20240417	0.00	N	079650	100	20 억		52583	N	N	0	N	00	N
42	20240524	160616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	9	2	0.64	14172942	10184	180.50	1398	1408	1381	1817	979	1398	1391.69	0.26	0	-186	1414	1406	1402	1394	1390	1404	1392	20	419	100	950	1	1	20000000	281	18.04	0.40	12	0.05	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		52769	N	N	0	N	00	N
43	20240524	150615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	10	2	0.72	13794160	9914	175.72	1398	1408	1381	1817	979	1398	1391.38	0.26	0	-2	1414	1406	1402	1394	1390	1404	1392	20	419	100	950	1	1	20000000	282	18.05	0.40	12	0.05	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		52769	N	N	0	N	00	N
44	20240524	140618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1389	-9	5	-0.64	10007595	7201	127.63	1398	1398	1381	1817	979	1398	1389.75	0.26	0	66	1414	1406	1402	1394	1390	1404	1392	20	419	100	950	1	1	20000000	278	17.81	0.39	12	0.04	78.00	3524.00	2065	20230620	-32.74	1365	20240417	1.76	1748	-20.54	20240315	1365	1.76	20240417	2065	-32.74	20230620	1365	1.76	20240417	0.00	N	079650	100	20 억		52769	N	N	0	N	00	N
45	20240524	130615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	0	3	0.00	8713209	6269	111.11	1398	1398	1381	1817	979	1398	1389.89	0.26	0	66	1414	1406	1402	1394	1390	1404	1392	20	419	100	950	1	1	20000000	280	17.92	0.40	12	0.03	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		52769	N	N	0	N	00	N
46	20240524	120616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	0	3	0.00	8690841	6253	110.83	1398	1398	1381	1817	979	1398	1389.87	0.26	0	66	1414	1406	1402	1394	1390	1404	1392	20	419	100	950	1	1	20000000	280	17.92	0.40	12	0.03	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		52769	N	N	0	N	00	N
47	20240524	110614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	-3	5	-0.21	8611200	6196	109.82	1398	1398	1381	1817	979	1398	1389.80	0.26	0	66	1414	1406	1402	1394	1390	1404	1392	20	419	100	950	1	1	20000000	279	17.88	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.45	1365	20240417	2.20	1748	-20.19	20240315	1365	2.20	20240417	2065	-32.45	20230620	1365	2.20	20240417	0.00	N	079650	100	20 억		52769	N	N	0	N	00	N
48	20240524	100619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	-1	5	-0.07	4808255	3452	61.18	1398	1398	1381	1817	979	1398	1392.89	0.26	0	66	1414	1406	1402	1394	1390	1404	1392	20	419	100	950	1	1	20000000	279	17.91	0.40	12	0.02	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		52769	N	N	0	N	00	N
49	20240524	090615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1381	-17	5	-1.22	3624537	2597	46.03	1398	1398	1381	1817	979	1398	1395.66	0.26	0	-336	1414	1406	1402	1394	1390	1404	1392	20	419	100	950	1	1	20000000	276	17.71	0.39	12	0.01	78.00	3524.00	2065	20230620	-33.12	1365	20240417	1.17	1748	-21.00	20240315	1365	1.17	20240417	2065	-33.12	20230620	1365	1.17	20240417	0.00	N	079650	100	20 억		52769	N	N	0	N	00	N
50	20240523	160613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-12	5	-0.85	7902709	5642	18.40	1400	1410	1398	1833	987	1410	1400.69	0.27	0	-317	1434	1422	1401	1389	1368	1428	1395	20	423	100	950	1	1	20000000	280	17.92	0.40	12	0.03	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		53069	N	N	0	N	00	N
51	20240523	150618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-10	5	-0.71	6884234	4914	16.03	1400	1410	1398	1833	987	1410	1400.94	0.27	0	-238	1434	1422	1401	1389	1368	1428	1395	20	423	100	950	1	1	20000000	280	17.95	0.40	12	0.02	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		53069	N	N	0	N	00	N
52	20240523	140619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-10	5	-0.71	6679834	4768	15.55	1400	1410	1398	1833	987	1410	1400.97	0.27	0	-238	1434	1422	1401	1389	1368	1428	1395	20	423	100	950	1	1	20000000	280	17.95	0.40	12	0.02	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		53069	N	N	0	N	00	N
53	20240523	130616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-9	5	-0.64	5411414	3862	12.60	1400	1410	1398	1833	987	1410	1401.19	0.27	0	-238	1434	1422	1401	1389	1368	1428	1395	20	423	100	950	1	1	20000000	280	17.96	0.40	12	0.02	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		53069	N	N	0	N	00	N
54	20240523	120613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-9	5	-0.64	5243294	3742	12.21	1400	1410	1398	1833	987	1410	1401.20	0.27	0	-238	1434	1422	1401	1389	1368	1428	1395	20	423	100	950	1	1	20000000	280	17.96	0.40	12	0.02	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		53069	N	N	0	N	00	N
55	20240523	110613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-6	5	-0.43	4792916	3420	11.16	1400	1410	1398	1833	987	1410	1401.44	0.27	0	-238	1434	1422	1401	1389	1368	1428	1395	20	423	100	950	1	1	20000000	281	18.00	0.40	12	0.02	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		53069	N	N	0	N	00	N
56	20240523	100614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1406	-4	5	-0.28	4763552	3399	11.09	1400	1410	1398	1833	987	1410	1401.46	0.27	0	-221	1434	1422	1401	1389	1368	1428	1395	20	423	100	950	1	1	20000000	281	18.03	0.40	12	0.02	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		53069	N	N	0	N	00	N
57	20240523	090617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	-11	5	-0.78	195983	140	0.46	1400	1400	1399	1833	987	1410	1399.88	0.27	0	-32	1434	1422	1401	1389	1368	1428	1395	20	423	100	950	1	1	20000000	280	17.94	0.40	12	0.00	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		53069	N	N	0	N	00	N
58	20240522	160608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	10	2	0.71	42865485	30658	129.86	1400	1413	1380	1820	980	1400	1398.18	0.27	0	-440	1424	1412	1404	1392	1384	1408	1388	20	420	100	950	1	1	20000000	282	18.08	0.40	12	0.15	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		53509	N	N	0	N	00	N
59	20240522	150613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	3	2	0.21	40587491	29035	122.98	1400	1413	1380	1820	980	1400	1397.87	0.27	0	-472	1424	1412	1404	1392	1384	1408	1388	20	420	100	950	1	1	20000000	281	17.99	0.40	12	0.15	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		53509	N	N	0	N	00	N
60	20240522	140614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	2	2	0.14	39908480	28551	120.93	1400	1413	1380	1820	980	1400	1397.79	0.27	0	-472	1424	1412	1404	1392	1384	1408	1388	20	420	100	950	1	1	20000000	280	17.97	0.40	12	0.14	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		53509	N	N	0	N	00	N
61	20240522	130610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	2	2	0.14	39340670	28146	119.22	1400	1413	1380	1820	980	1400	1397.73	0.27	0	-472	1424	1412	1404	1392	1384	1408	1388	20	420	100	950	1	1	20000000	280	17.97	0.40	12	0.14	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		53509	N	N	0	N	00	N
62	20240522	120633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	4	2	0.29	39210283	28053	118.82	1400	1413	1380	1820	980	1400	1397.71	0.27	0	-472	1424	1412	1404	1392	1384	1408	1388	20	420	100	950	1	1	20000000	281	18.00	0.40	12	0.14	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		53509	N	N	0	N	00	N
63	20240522	110614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1413	13	2	0.93	36354333	26019	110.21	1400	1413	1380	1820	980	1400	1397.21	0.27	0	-472	1424	1412	1404	1392	1384	1408	1388	20	420	100	950	1	1	20000000	283	18.12	0.40	12	0.13	78.00	3524.00	2065	20230620	-31.57	1365	20240417	3.52	1748	-19.16	20240315	1365	3.52	20240417	2065	-31.57	20230620	1365	3.52	20240417	0.00	N	079650	100	20 억		53509	N	N	0	N	00	N
64	20240522	100612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	4	2	0.29	33553281	24024	101.76	1400	1404	1380	1820	980	1400	1396.64	0.27	0	-530	1424	1412	1404	1392	1384	1408	1388	20	420	100	950	1	1	20000000	281	18.00	0.40	12	0.12	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		53509	N	N	0	N	00	N
65	20240522	090612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	-15	5	-1.07	9003290	6472	27.41	1400	1400	1380	1820	980	1400	1390.97	0.27	0	11	1424	1412	1404	1392	1384	1408	1388	20	420	100	950	1	1	20000000	277	17.76	0.39	12	0.03	78.00	3524.00	2065	20230620	-32.93	1365	20240417	1.47	1748	-20.77	20240315	1365	1.47	20240417	2065	-32.93	20230620	1365	1.47	20240417	0.00	N	079650	100	20 억		53509	N	N	0	N	00	N
66	20240521	160606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-19	5	-1.34	33158342	23609	190.18	1416	1416	1396	1844	994	1419	1404.48	0.27	0	-91	1449	1433	1419	1403	1389	1427	1397	20	425	100	960	1	1	20000000	280	17.95	0.40	12	0.12	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		53600	N	N	0	N	00	N
67	20240521	150611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	-20	5	-1.41	32135036	22878	184.29	1416	1416	1396	1844	994	1419	1404.62	0.27	0	2	1449	1433	1419	1403	1389	1427	1397	20	425	100	960	1	1	20000000	280	17.94	0.40	12	0.11	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		53600	N	N	0	N	00	N
68	20240521	140609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-18	5	-1.27	30039663	21381	172.23	1416	1416	1400	1844	994	1419	1404.97	0.27	0	-14	1449	1433	1419	1403	1389	1427	1397	20	425	100	960	1	1	20000000	280	17.96	0.40	12	0.11	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		53600	N	N	0	N	00	N
69	20240521	130610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-15	5	-1.06	28368303	20189	162.63	1416	1416	1400	1844	994	1419	1405.13	0.27	0	-14	1449	1433	1419	1403	1389	1427	1397	20	425	100	960	1	1	20000000	281	18.00	0.40	12	0.10	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		53600	N	N	0	N	00	N
70	20240521	120610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	-16	5	-1.13	27888135	19847	159.88	1416	1416	1400	1844	994	1419	1405.15	0.27	0	-14	1449	1433	1419	1403	1389	1427	1397	20	425	100	960	1	1	20000000	281	17.99	0.40	12	0.10	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		53600	N	N	0	N	00	N
71	20240521	110611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-18	5	-1.27	27486043	19560	157.56	1416	1416	1400	1844	994	1419	1405.21	0.27	0	-14	1449	1433	1419	1403	1389	1427	1397	20	425	100	960	1	1	20000000	280	17.96	0.40	12	0.10	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		53600	N	N	0	N	00	N
72	20240521	100610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	-11	5	-0.78	26503422	18861	151.93	1416	1416	1400	1844	994	1419	1405.19	0.27	0	-14	1449	1433	1419	1403	1389	1427	1397	20	425	100	960	1	1	20000000	282	18.05	0.40	12	0.09	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		53600	N	N	0	N	00	N
73	20240521	090606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1416	-3	5	-0.21	50985	36	0.29	1416	1416	1416	1844	994	1419	1416.00	0.27	0	0	1449	1433	1419	1403	1389	1427	1397	20	425	100	960	1	1	20000000	283	18.15	0.40	12	0.00	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		53600	N	N	0	N	00	N
74	20240517	160611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	-36	5	-2.44	68143078	47836	880.31	1446	1467	1401	1916	1032	1474	1424.51	0.27	0	370	1480	1477	1472	1469	1464	1478	1470	20	442	100	1000	1	1	20000000	288	18.44	0.41	12	0.24	78.00	3524.00	2065	20230620	-30.36	1365	20240417	5.35	1748	-17.73	20240315	1365	5.35	20240417	2065	-30.36	20230620	1365	5.35	20240417	0.00	N	079650	100	20 억		53726	N	N	0	N	00	N
75	20240517	150613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1427	-47	5	-3.19	65651617	46095	848.27	1446	1467	1401	1916	1032	1474	1424.26	0.27	0	403	1480	1477	1472	1469	1464	1478	1470	20	442	100	1000	1	1	20000000	285	18.29	0.40	12	0.23	78.00	3524.00	2065	20230620	-30.90	1365	20240417	4.54	1748	-18.36	20240315	1365	4.54	20240417	2065	-30.90	20230620	1365	4.54	20240417	0.00	N	079650	100	20 억		53726	N	N	0	N	00	N
76	20240517	140606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1420	-54	5	-3.66	53109855	37239	685.30	1446	1467	1401	1916	1032	1474	1426.19	0.27	0	4596	1480	1477	1472	1469	1464	1478	1470	20	442	100	1000	1	1	20000000	284	18.21	0.40	12	0.19	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		53726	N	N	0	N	00	N
77	20240517	130602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	-66	5	-4.48	45478929	31843	586.00	1446	1467	1401	1916	1032	1474	1428.22	0.27	0	5187	1480	1477	1472	1469	1464	1478	1470	20	442	100	1000	1	1	20000000	282	18.05	0.40	12	0.16	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		53726	N	N	0	N	00	N
78	20240517	120604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1442	-32	5	-2.17	19675236	13550	249.36	1446	1467	1438	1916	1032	1474	1452.04	0.27	0	2991	1480	1477	1472	1469	1464	1478	1470	20	442	100	1000	1	1	20000000	288	18.49	0.41	12	0.07	78.00	3524.00	2065	20230620	-30.17	1365	20240417	5.64	1748	-17.51	20240315	1365	5.64	20240417	2065	-30.17	20230620	1365	5.64	20240417	0.00	N	079650	100	20 억		53726	N	N	0	N	00	N
79	20240517	110604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	-9	5	-0.61	2120409	1458	26.83	1446	1467	1446	1916	1032	1474	1454.29	0.27	0	-94	1480	1477	1472	1469	1464	1478	1470	20	442	100	1000	1	1	20000000	293	18.78	0.42	12	0.01	78.00	3524.00	2065	20230620	-29.06	1365	20240417	7.33	1748	-16.19	20240315	1365	7.33	20240417	2065	-29.06	20230620	1365	7.33	20240417	0.00	N	079650	100	20 억		53726	N	N	0	N	00	N
80	20240517	100600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	-9	5	-0.61	2079389	1430	26.32	1446	1467	1446	1916	1032	1474	1454.08	0.27	0	-94	1480	1477	1472	1469	1464	1478	1470	20	442	100	1000	1	1	20000000	293	18.78	0.42	12	0.01	78.00	3524.00	2065	20230620	-29.06	1365	20240417	7.33	1748	-16.19	20240315	1365	7.33	20240417	2065	-29.06	20230620	1365	7.33	20240417	0.00	N	079650	100	20 억		53726	N	N	0	N	00	N
81	20240517	090604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-14	5	-0.95	1374031	947	17.43	1446	1467	1446	1916	1032	1474	1450.86	0.27	0	-93	1480	1477	1472	1469	1464	1478	1470	20	442	100	1000	1	1	20000000	292	18.72	0.41	12	0.00	78.00	3524.00	2065	20230620	-29.30	1365	20240417	6.96	1748	-16.48	20240315	1365	6.96	20240417	2065	-29.30	20230620	1365	6.96	20240417	0.00	N	079650	100	20 억		53726	N	N	0	N	00	N
82	20240516	160600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	7	2	0.48	7985826	5434	52.12	1467	1475	1467	1907	1027	1467	1469.60	0.27	0	23	1483	1474	1458	1449	1433	1479	1454	20	440	100	990	1	1	20000000	295	18.90	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.62	1365	20240417	7.99	1748	-15.68	20240315	1365	7.99	20240417	2065	-28.62	20230620	1365	7.99	20240417	0.00	N	079650	100	20 억		53978	N	N	0	N	00	N
83	20240516	150558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	2	2	0.14	7585139	5162	49.52	1467	1475	1467	1907	1027	1467	1469.42	0.27	0	22	1483	1474	1458	1449	1433	1479	1454	20	440	100	990	1	1	20000000	294	18.83	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.86	1365	20240417	7.62	1748	-15.96	20240315	1365	7.62	20240417	2065	-28.86	20230620	1365	7.62	20240417	0.00	N	079650	100	20 억		53978	N	N	0	N	00	N
84	20240516	140602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	2	2	0.14	6995173	4761	45.67	1467	1475	1467	1907	1027	1467	1469.27	0.27	0	7	1483	1474	1458	1449	1433	1479	1454	20	440	100	990	1	1	20000000	294	18.83	0.42	12	0.02	78.00	3524.00	2065	20230620	-28.86	1365	20240417	7.62	1748	-15.96	20240315	1365	7.62	20240417	2065	-28.86	20230620	1365	7.62	20240417	0.00	N	079650	100	20 억		53978	N	N	0	N	00	N
85	20240516	130600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	3	2	0.20	5999190	4083	39.17	1467	1475	1467	1907	1027	1467	1469.31	0.27	0	685	1483	1474	1458	1449	1433	1479	1454	20	440	100	990	1	1	20000000	294	18.85	0.42	12	0.02	78.00	3524.00	2065	20230620	-28.81	1365	20240417	7.69	1748	-15.90	20240315	1365	7.69	20240417	2065	-28.81	20230620	1365	7.69	20240417	0.00	N	079650	100	20 억		53978	N	N	0	N	00	N
86	20240516	120558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	3	2	0.20	5915400	4026	38.62	1467	1475	1467	1907	1027	1467	1469.30	0.27	0	685	1483	1474	1458	1449	1433	1479	1454	20	440	100	990	1	1	20000000	294	18.85	0.42	12	0.02	78.00	3524.00	2065	20230620	-28.81	1365	20240417	7.69	1748	-15.90	20240315	1365	7.69	20240417	2065	-28.81	20230620	1365	7.69	20240417	0.00	N	079650	100	20 억		53978	N	N	0	N	00	N
87	20240516	110557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	2	2	0.14	4655886	3171	30.42	1467	1475	1467	1907	1027	1467	1468.27	0.27	0	685	1483	1474	1458	1449	1433	1479	1454	20	440	100	990	1	1	20000000	294	18.83	0.42	12	0.02	78.00	3524.00	2065	20230620	-28.86	1365	20240417	7.62	1748	-15.96	20240315	1365	7.62	20240417	2065	-28.86	20230620	1365	7.62	20240417	0.00	N	079650	100	20 억		53978	N	N	0	N	00	N
88	20240516	100557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	4	2	0.27	3773456	2572	24.67	1467	1471	1467	1907	1027	1467	1467.13	0.27	0	685	1483	1474	1458	1449	1433	1479	1454	20	440	100	990	1	1	20000000	294	18.86	0.42	12	0.01	78.00	3524.00	2065	20230620	-28.77	1365	20240417	7.77	1748	-15.85	20240315	1365	7.77	20240417	2065	-28.77	20230620	1365	7.77	20240417	0.00	N	079650	100	20 억		53978	N	N	0	N	00	N
89	20240516	090558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	0	3	0.00	2800503	1909	18.31	1467	1467	1467	1907	1027	1467	1467.00	0.27	0	685	1483	1474	1458	1449	1433	1479	1454	20	440	100	990	1	1	20000000	293	18.81	0.42	12	0.01	78.00	3524.00	2065	20230620	-28.96	1365	20240417	7.47	1748	-16.08	20240315	1365	7.47	20240417	2065	-28.96	20230620	1365	7.47	20240417	0.00	N	079650	100	20 억		53978	N	N	0	N	00	N
90	20240514	160605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	3	2	0.20	15216334	10425	133.33	1442	1467	1442	1903	1025	1464	1459.60	0.27	0	-24	1476	1470	1467	1461	1458	1468	1459	20	439	100	990	1	1	20000000	293	18.81	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.96	1365	20240417	7.47	1748	-16.08	20240315	1365	7.47	20240417	2065	-28.96	20230620	1365	7.47	20240417	0.00	N	079650	100	20 억		54002	N	N	0	N	00	N
91	20240514	150607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	-5	5	-0.34	13982381	9579	122.51	1442	1467	1442	1903	1025	1464	1459.69	0.27	0	-25	1476	1470	1467	1461	1458	1468	1459	20	439	100	990	1	1	20000000	292	18.71	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.35	1365	20240417	6.89	1748	-16.53	20240315	1365	6.89	20240417	2065	-29.35	20230620	1365	6.89	20240417	0.00	N	079650	100	20 억		54002	N	N	0	N	00	N
92	20240514	140605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1454	-10	5	-0.68	13684880	9375	119.90	1442	1467	1442	1903	1025	1464	1459.72	0.27	0	-25	1476	1470	1467	1461	1458	1468	1459	20	439	100	990	1	1	20000000	291	18.64	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.59	1365	20240417	6.52	1748	-16.82	20240315	1365	6.52	20240417	2065	-29.59	20230620	1365	6.52	20240417	0.00	N	079650	100	20 억		54002	N	N	0	N	00	N
93	20240514	130606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1456	-8	5	-0.55	13680511	9372	119.86	1442	1467	1442	1903	1025	1464	1459.72	0.27	0	-25	1476	1470	1467	1461	1458	1468	1459	20	439	100	990	1	1	20000000	291	18.67	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.49	1365	20240417	6.67	1748	-16.70	20240315	1365	6.67	20240417	2065	-29.49	20230620	1365	6.67	20240417	0.00	N	079650	100	20 억		54002	N	N	0	N	00	N
94	20240514	120604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-2	5	-0.14	13512441	9257	118.39	1442	1467	1442	1903	1025	1464	1459.70	0.27	0	-25	1476	1470	1467	1461	1458	1468	1459	20	439	100	990	1	1	20000000	292	18.74	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.20	1365	20240417	7.11	1748	-16.36	20240315	1365	7.11	20240417	2065	-29.20	20230620	1365	7.11	20240417	0.00	N	079650	100	20 억		54002	N	N	0	N	00	N
95	20240514	110604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-2	5	-0.14	13486045	9239	118.16	1442	1467	1442	1903	1025	1464	1459.68	0.27	0	-25	1476	1470	1467	1461	1458	1468	1459	20	439	100	990	1	1	20000000	292	18.74	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.20	1365	20240417	7.11	1748	-16.36	20240315	1365	7.11	20240417	2065	-29.20	20230620	1365	7.11	20240417	0.00	N	079650	100	20 억		54002	N	N	0	N	00	N
96	20240514	100604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-2	5	-0.14	3030278	2096	26.81	1442	1464	1442	1903	1025	1464	1445.66	0.27	0	-24	1476	1470	1467	1461	1458	1468	1459	20	439	100	990	1	1	20000000	292	18.74	0.41	12	0.01	78.00	3524.00	2065	20230620	-29.20	1365	20240417	7.11	1748	-16.36	20240315	1365	7.11	20240417	2065	-29.20	20230620	1365	7.11	20240417	0.00	N	079650	100	20 억		54002	N	N	0	N	00	N
97	20240514	090604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1449	-15	5	-1.02	2643068	1831	23.42	1442	1449	1442	1903	1025	1464	1443.40	0.27	0	-24	1476	1470	1467	1461	1458	1468	1459	20	439	100	990	1	1	20000000	290	18.58	0.41	12	0.01	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		54002	N	N	0	N	00	N
98	20240513	160603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	-14	5	-0.95	11465063	7819	83.41	1467	1473	1464	1921	1035	1478	1466.31	0.27	0	-226	1488	1482	1473	1467	1458	1486	1471	20	443	100	1000	1	1	20000000	293	18.77	0.42	12	0.04	78.00	3524.00	2065	20230620	-29.10	1365	20240417	7.25	1748	-16.25	20240315	1365	7.25	20240417	2065	-29.10	20230620	1365	7.25	20240417	0.00	N	079650	100	20 억		54238	N	N	0	N	00	N
99	20240513	150606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-8	5	-0.54	10271359	7004	74.72	1467	1473	1464	1921	1035	1478	1466.50	0.27	0	-233	1488	1482	1473	1467	1458	1486	1471	20	443	100	1000	1	1	20000000	294	18.85	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.81	1365	20240417	7.69	1748	-15.90	20240315	1365	7.69	20240417	2065	-28.81	20230620	1365	7.69	20240417	0.00	N	079650	100	20 억		54238	N	N	0	N	00	N
100	20240513	140604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1466	-12	5	-0.81	10200799	6956	74.21	1467	1473	1464	1921	1035	1478	1466.47	0.27	0	-233	1488	1482	1473	1467	1458	1486	1471	20	443	100	1000	1	1	20000000	293	18.79	0.42	12	0.03	78.00	3524.00	2065	20230620	-29.01	1365	20240417	7.40	1748	-16.13	20240315	1365	7.40	20240417	2065	-29.01	20230620	1365	7.40	20240417	0.00	N	079650	100	20 억		54238	N	N	0	N	00	N
101	20240513	130559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	-14	5	-0.95	10105473	6891	73.51	1467	1473	1464	1921	1035	1478	1466.47	0.27	0	-233	1488	1482	1473	1467	1458	1486	1471	20	443	100	1000	1	1	20000000	293	18.77	0.42	12	0.03	78.00	3524.00	2065	20230620	-29.10	1365	20240417	7.25	1748	-16.25	20240315	1365	7.25	20240417	2065	-29.10	20230620	1365	7.25	20240417	0.00	N	079650	100	20 억		54238	N	N	0	N	00	N
102	20240513	120604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	-14	5	-0.95	10016169	6830	72.86	1467	1473	1464	1921	1035	1478	1466.50	0.27	0	-233	1488	1482	1473	1467	1458	1486	1471	20	443	100	1000	1	1	20000000	293	18.77	0.42	12	0.03	78.00	3524.00	2065	20230620	-29.10	1365	20240417	7.25	1748	-16.25	20240315	1365	7.25	20240417	2065	-29.10	20230620	1365	7.25	20240417	0.00	N	079650	100	20 억		54238	N	N	0	N	00	N
103	20240513	110602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	-14	5	-0.95	8041233	5481	58.47	1467	1473	1464	1921	1035	1478	1467.11	0.27	0	-233	1488	1482	1473	1467	1458	1486	1471	20	443	100	1000	1	1	20000000	293	18.77	0.42	12	0.03	78.00	3524.00	2065	20230620	-29.10	1365	20240417	7.25	1748	-16.25	20240315	1365	7.25	20240417	2065	-29.10	20230620	1365	7.25	20240417	0.00	N	079650	100	20 억		54238	N	N	0	N	00	N
104	20240513	100603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	-11	5	-0.74	6873859	4685	49.98	1467	1473	1464	1921	1035	1478	1467.21	0.27	0	-233	1488	1482	1473	1467	1458	1486	1471	20	443	100	1000	1	1	20000000	293	18.81	0.42	12	0.02	78.00	3524.00	2065	20230620	-28.96	1365	20240417	7.47	1748	-16.08	20240315	1365	7.47	20240417	2065	-28.96	20230620	1365	7.47	20240417	0.00	N	079650	100	20 억		54238	N	N	0	N	00	N
105	20240513	090605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	-5	5	-0.34	258228	176	1.88	1467	1473	1467	1921	1035	1478	1467.20	0.27	0	-15	1488	1482	1473	1467	1458	1486	1471	20	443	100	1000	1	1	20000000	295	18.88	0.42	12	0.00	78.00	3524.00	2065	20230620	-28.67	1365	20240417	7.91	1748	-15.73	20240315	1365	7.91	20240417	2065	-28.67	20230620	1365	7.91	20240417	0.00	N	079650	100	20 억		54238	N	N	0	N	00	N
106	20240510	160546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	4	2	0.27	13809289	9374	47.97	1464	1479	1464	1916	1032	1474	1473.13	0.27	0	-583	1540	1507	1467	1434	1394	1523	1450	20	442	100	1000	1	1	20000000	296	18.95	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.43	1365	20240417	8.28	1748	-15.45	20240315	1365	8.28	20240417	2065	-28.43	20230620	1365	8.28	20240417	0.00	N	079650	100	20 억		54821	N	N	0	N	00	N
107	20240510	150551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	2	2	0.14	13564048	9208	47.12	1464	1479	1464	1916	1032	1474	1473.07	0.27	0	-557	1540	1507	1467	1434	1394	1523	1450	20	442	100	1000	1	1	20000000	295	18.92	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.52	1365	20240417	8.13	1748	-15.56	20240315	1365	8.13	20240417	2065	-28.52	20230620	1365	8.13	20240417	0.00	N	079650	100	20 억		54821	N	N	0	N	00	N
108	20240510	140554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	4	2	0.27	12566272	8532	43.66	1464	1479	1464	1916	1032	1474	1472.84	0.27	0	-552	1540	1507	1467	1434	1394	1523	1450	20	442	100	1000	1	1	20000000	296	18.95	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.43	1365	20240417	8.28	1748	-15.45	20240315	1365	8.28	20240417	2065	-28.43	20230620	1365	8.28	20240417	0.00	N	079650	100	20 억		54821	N	N	0	N	00	N
109	20240510	130548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	0	3	0.00	10763116	7312	37.42	1464	1479	1464	1916	1032	1474	1471.98	0.27	0	-573	1540	1507	1467	1434	1394	1523	1450	20	442	100	1000	1	1	20000000	295	18.90	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.62	1365	20240417	7.99	1748	-15.68	20240315	1365	7.99	20240417	2065	-28.62	20230620	1365	7.99	20240417	0.00	N	079650	100	20 억		54821	N	N	0	N	00	N
110	20240510	120546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1472	-2	5	-0.14	9199653	6250	31.99	1464	1479	1464	1916	1032	1474	1471.94	0.27	0	-573	1540	1507	1467	1434	1394	1523	1450	20	442	100	1000	1	1	20000000	294	18.87	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.72	1365	20240417	7.84	1748	-15.79	20240315	1365	7.84	20240417	2065	-28.72	20230620	1365	7.84	20240417	0.00	N	079650	100	20 억		54821	N	N	0	N	00	N
111	20240510	110548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	-1	5	-0.07	9148111	6215	31.81	1464	1479	1464	1916	1032	1474	1471.94	0.27	0	-573	1540	1507	1467	1434	1394	1523	1450	20	442	100	1000	1	1	20000000	295	18.88	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.67	1365	20240417	7.91	1748	-15.73	20240315	1365	7.91	20240417	2065	-28.67	20230620	1365	7.91	20240417	0.00	N	079650	100	20 억		54821	N	N	0	N	00	N
112	20240510	100548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	5	2	0.34	8850622	6013	30.77	1464	1479	1464	1916	1032	1474	1471.91	0.27	0	-573	1540	1507	1467	1434	1394	1523	1450	20	442	100	1000	1	1	20000000	296	18.96	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.38	1365	20240417	8.35	1748	-15.39	20240315	1365	8.35	20240417	2065	-28.38	20230620	1365	8.35	20240417	0.00	N	079650	100	20 억		54821	N	N	0	N	00	N
113	20240510	090549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	0	3	0.00	2425818	1654	8.46	1464	1474	1464	1916	1032	1474	1466.64	0.27	0	-140	1540	1507	1467	1434	1394	1523	1450	20	442	100	1000	1	1	20000000	295	18.90	0.42	12	0.01	78.00	3524.00	2065	20230620	-28.62	1365	20240417	7.99	1748	-15.68	20240315	1365	7.99	20240417	2065	-28.62	20230620	1365	7.99	20240417	0.00	N	079650	100	20 억		54821	N	N	0	N	00	N
114	20240509	160559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	47	2	3.29	28365079	19540	100.75	1427	1500	1427	1855	999	1427	1451.64	0.28	0	-851	1453	1439	1433	1419	1413	1437	1417	20	428	100	970	1	1	20000000	295	18.90	0.42	12	0.10	78.00	3524.00	2065	20230620	-28.62	1365	20240417	7.99	1748	-15.68	20240315	1365	7.99	20240417	2065	-28.62	20230620	1365	7.99	20240417	0.00	N	079650	100	20 억		55672	N	N	0	N	00	N
115	20240509	150600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	43	2	3.01	27677262	19073	98.34	1427	1500	1427	1855	999	1427	1451.12	0.28	0	-819	1453	1439	1433	1419	1413	1437	1417	20	428	100	970	1	1	20000000	294	18.85	0.42	12	0.10	78.00	3524.00	2065	20230620	-28.81	1365	20240417	7.69	1748	-15.90	20240315	1365	7.69	20240417	2065	-28.81	20230620	1365	7.69	20240417	0.00	N	079650	100	20 억		55672	N	N	0	N	00	N
116	20240509	140546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1453	26	2	1.82	23106224	15967	82.33	1427	1500	1427	1855	999	1427	1447.12	0.28	0	-378	1453	1439	1433	1419	1413	1437	1417	20	428	100	970	1	1	20000000	291	18.63	0.41	12	0.08	78.00	3524.00	2065	20230620	-29.64	1365	20240417	6.45	1748	-16.88	20240315	1365	6.45	20240417	2065	-29.64	20230620	1365	6.45	20240417	0.00	N	079650	100	20 억		55672	N	N	0	N	00	N
117	20240509	130547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	23	2	1.61	17286945	11993	61.84	1427	1500	1427	1855	999	1427	1441.42	0.28	0	-357	1453	1439	1433	1419	1413	1437	1417	20	428	100	970	1	1	20000000	290	18.59	0.41	12	0.06	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		55672	N	N	0	N	00	N
118	20240509	120550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1441	14	2	0.98	17209031	11939	61.56	1427	1500	1427	1855	999	1427	1441.41	0.28	0	-356	1453	1439	1433	1419	1413	1437	1417	20	428	100	970	1	1	20000000	288	18.47	0.41	12	0.06	78.00	3524.00	2065	20230620	-30.22	1365	20240417	5.57	1748	-17.56	20240315	1365	5.57	20240417	2065	-30.22	20230620	1365	5.57	20240417	0.00	N	079650	100	20 억		55672	N	N	0	N	00	N
119	20240509	110540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1456	29	2	2.03	13953222	9700	50.02	1427	1500	1427	1855	999	1427	1438.48	0.28	0	-179	1453	1439	1433	1419	1413	1437	1417	20	428	100	970	1	1	20000000	291	18.67	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.49	1365	20240417	6.67	1748	-16.70	20240315	1365	6.67	20240417	2065	-29.49	20230620	1365	6.67	20240417	0.00	N	079650	100	20 억		55672	N	N	0	N	00	N
120	20240509	100542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	6	2	0.42	1676681	1173	6.05	1427	1434	1427	1855	999	1427	1429.40	0.28	0	-92	1453	1439	1433	1419	1413	1437	1417	20	428	100	970	1	1	20000000	287	18.37	0.41	12	0.01	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		55672	N	N	0	N	00	N
121	20240509	090540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1427	0	3	0.00	896156	628	3.24	1427	1427	1427	1855	999	1427	1427.00	0.28	0	-92	1453	1439	1433	1419	1413	1437	1417	20	428	100	970	1	1	20000000	285	18.29	0.40	12	0.00	78.00	3524.00	2065	20230620	-30.90	1365	20240417	4.54	1748	-18.36	20240315	1365	4.54	20240417	2065	-30.90	20230620	1365	4.54	20240417	0.00	N	079650	100	20 억		55672	N	N	0	N	00	N
122	20240508	160537	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1427	-5	5	-0.35	27746721	19364	34.01	1432	1447	1427	1861	1003	1432	1432.90	0.28	0	42	1545	1488	1450	1393	1355	1517	1422	20	429	100	970	1	1	20000000	285	18.29	0.40	12	0.10	78.00	3524.00	2065	20230620	-30.90	1365	20240417	4.54	1748	-18.36	20240315	1365	4.54	20240417	2065	-30.90	20230620	1365	4.54	20240417	0.00	N	079650	100	20 억		55630	N	N	0	N	00	N
123	20240508	150542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	1	2	0.07	25155477	17549	30.82	1432	1447	1427	1861	1003	1432	1433.44	0.28	0	101	1545	1488	1450	1393	1355	1517	1422	20	429	100	970	1	1	20000000	287	18.37	0.41	12	0.09	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		55630	N	N	0	N	00	N
124	20240508	140536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1437	5	2	0.35	22761720	15880	27.89	1432	1447	1427	1861	1003	1432	1433.36	0.28	0	35	1545	1488	1450	1393	1355	1517	1422	20	429	100	970	1	1	20000000	287	18.42	0.41	12	0.08	78.00	3524.00	2065	20230620	-30.41	1365	20240417	5.27	1748	-17.79	20240315	1365	5.27	20240417	2065	-30.41	20230620	1365	5.27	20240417	0.00	N	079650	100	20 억		55630	N	N	0	N	00	N
125	20240508	130534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1437	5	2	0.35	22447105	15661	27.51	1432	1447	1427	1861	1003	1432	1433.31	0.28	0	35	1545	1488	1450	1393	1355	1517	1422	20	429	100	970	1	1	20000000	287	18.42	0.41	12	0.08	78.00	3524.00	2065	20230620	-30.41	1365	20240417	5.27	1748	-17.79	20240315	1365	5.27	20240417	2065	-30.41	20230620	1365	5.27	20240417	0.00	N	079650	100	20 억		55630	N	N	0	N	00	N
126	20240508	120536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1437	5	2	0.35	22166228	15465	27.16	1432	1447	1427	1861	1003	1432	1433.32	0.28	0	35	1545	1488	1450	1393	1355	1517	1422	20	429	100	970	1	1	20000000	287	18.42	0.41	12	0.08	78.00	3524.00	2065	20230620	-30.41	1365	20240417	5.27	1748	-17.79	20240315	1365	5.27	20240417	2065	-30.41	20230620	1365	5.27	20240417	0.00	N	079650	100	20 억		55630	N	N	0	N	00	N
127	20240508	110612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1439	7	2	0.49	20783785	14503	25.47	1432	1447	1427	1861	1003	1432	1433.07	0.28	0	35	1545	1488	1450	1393	1355	1517	1422	20	429	100	970	1	1	20000000	288	18.45	0.41	12	0.07	78.00	3524.00	2065	20230620	-30.31	1365	20240417	5.42	1748	-17.68	20240315	1365	5.42	20240417	2065	-30.31	20230620	1365	5.42	20240417	0.00	N	079650	100	20 억		55630	N	N	0	N	00	N
128	20240508	100543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1443	11	2	0.77	15407373	10752	18.88	1432	1447	1430	1861	1003	1432	1432.98	0.28	0	173	1545	1488	1450	1393	1355	1517	1422	20	429	100	970	1	1	20000000	289	18.50	0.41	12	0.05	78.00	3524.00	2065	20230620	-30.12	1365	20240417	5.71	1748	-17.45	20240315	1365	5.71	20240417	2065	-30.12	20230620	1365	5.71	20240417	0.00	N	079650	100	20 억		55630	N	N	0	N	00	N
129	20240508	090542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	0	3	0.00	4407324	3072	5.40	1432	1447	1432	1861	1003	1432	1434.68	0.28	0	-762	1545	1488	1450	1393	1355	1517	1422	20	429	100	970	1	1	20000000	286	18.36	0.41	12	0.02	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		55630	N	N	0	N	00	N
130	20240503	160552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1418	14	2	1.00	35472534	25022	11.87	1420	1443	1413	1825	983	1404	1418.43	0.29	0	1542	1626	1514	1452	1340	1278	1484	1310	20	421	100	950	1	1	20000000	284	18.18	0.40	12	0.13	78.00	3524.00	2065	20230620	-31.33	1365	20240417	3.88	1748	-18.88	20240315	1365	3.88	20240417	2065	-31.33	20230620	1365	3.88	20240417	0.00	N	079650	100	20 억		57195	N	N	0	N	00	N
131	20240503	150552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1415	11	2	0.78	33430494	23582	11.19	1420	1443	1413	1825	983	1404	1418.45	0.29	0	795	1626	1514	1452	1340	1278	1484	1310	20	421	100	950	1	1	20000000	283	18.14	0.40	12	0.12	78.00	3524.00	2065	20230620	-31.48	1365	20240417	3.66	1748	-19.05	20240315	1365	3.66	20240417	2065	-31.48	20230620	1365	3.66	20240417	0.00	N	079650	100	20 억		57195	N	N	0	N	00	N
132	20240503	140552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1416	12	2	0.85	31759714	22402	10.63	1420	1443	1413	1825	983	1404	1418.59	0.29	0	795	1626	1514	1452	1340	1278	1484	1310	20	421	100	950	1	1	20000000	283	18.15	0.40	12	0.11	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		57195	N	N	0	N	00	N
133	20240503	130553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1426	22	2	1.57	28700849	20254	9.61	1420	1443	1413	1825	983	1404	1417.97	0.29	0	774	1626	1514	1452	1340	1278	1484	1310	20	421	100	950	1	1	20000000	285	18.28	0.40	12	0.10	78.00	3524.00	2065	20230620	-30.94	1365	20240417	4.47	1748	-18.42	20240315	1365	4.47	20240417	2065	-30.94	20230620	1365	4.47	20240417	0.00	N	079650	100	20 억		57195	N	N	0	N	00	N
134	20240503	120550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	26	2	1.85	27250213	19240	9.13	1420	1430	1413	1825	983	1404	1417.25	0.29	0	701	1626	1514	1452	1340	1278	1484	1310	20	421	100	950	1	1	20000000	286	18.33	0.41	12	0.10	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		57195	N	N	0	N	00	N
135	20240503	110549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1418	14	2	1.00	25878312	18277	8.67	1420	1430	1413	1825	983	1404	1416.84	0.29	0	701	1626	1514	1452	1340	1278	1484	1310	20	421	100	950	1	1	20000000	284	18.18	0.40	12	0.09	78.00	3524.00	2065	20230620	-31.33	1365	20240417	3.88	1748	-18.88	20240315	1365	3.88	20240417	2065	-31.33	20230620	1365	3.88	20240417	0.00	N	079650	100	20 억		57195	N	N	0	N	00	N
136	20240503	100547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1425	21	2	1.50	23409514	16532	7.84	1420	1430	1413	1825	983	1404	1417.07	0.29	0	-326	1626	1514	1452	1340	1278	1484	1310	20	421	100	950	1	1	20000000	285	18.27	0.40	12	0.08	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		57195	N	N	0	N	00	N
137	20240503	090546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1418	14	2	1.00	11143812	7864	3.73	1420	1430	1413	1825	983	1404	1419.75	0.29	0	-512	1626	1514	1452	1340	1278	1484	1310	20	421	100	950	1	1	20000000	284	18.18	0.40	12	0.04	78.00	3524.00	2065	20230620	-31.33	1365	20240417	3.88	1748	-18.88	20240315	1365	3.88	20240417	2065	-31.33	20230620	1365	3.88	20240417	0.00	N	079650	100	20 억		57195	N	N	0	N	00	N
138	20240502	160544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	7	2	0.50	308803694	210808	1753.81	1437	1564	1390	1816	978	1397	1464.92	0.26	0	5621	1410	1403	1400	1393	1390	1402	1392	20	419	100	940	1	1	20000000	281	18.00	0.40	12	1.05	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		51580	N	N	0	N	00	N
139	20240502	150547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	7	2	0.50	305986757	208802	1737.12	1437	1564	1390	1816	978	1397	1465.50	0.26	0	5687	1410	1403	1400	1393	1390	1402	1392	20	419	100	940	1	1	20000000	281	18.00	0.40	12	1.04	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		51580	N	N	0	N	00	N
140	20240502	140543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	1	2	0.07	301595144	205669	1711.06	1437	1564	1390	1816	978	1397	1466.47	0.26	0	5641	1410	1403	1400	1393	1390	1402	1392	20	419	100	940	1	1	20000000	280	17.92	0.40	12	1.03	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		51580	N	N	0	N	00	N
141	20240502	130543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-3	5	-0.21	287478084	195548	1626.86	1437	1564	1394	1816	978	1397	1470.18	0.26	0	5582	1410	1403	1400	1393	1390	1402	1392	20	419	100	940	1	1	20000000	279	17.87	0.40	12	0.98	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		51580	N	N	0	N	00	N
142	20240502	120541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1437	40	2	2.86	30373607	21421	178.21	1437	1437	1410	1816	978	1397	1418.12	0.26	0	-51	1410	1403	1400	1393	1390	1402	1392	20	419	100	940	1	1	20000000	287	18.42	0.41	12	0.11	78.00	3524.00	2065	20230620	-30.41	1365	20240417	5.27	1748	-17.79	20240315	1365	5.27	20240417	2065	-30.41	20230620	1365	5.27	20240417	0.00	N	079650	100	20 억		51580	N	N	0	N	00	N
143	20240502	110540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1417	20	2	1.43	24963392	17629	146.66	1437	1437	1410	1816	978	1397	1416.24	0.26	0	-51	1410	1403	1400	1393	1390	1402	1392	20	419	100	940	1	1	20000000	283	18.17	0.40	12	0.09	78.00	3524.00	2065	20230620	-31.38	1365	20240417	3.81	1748	-18.94	20240315	1365	3.81	20240417	2065	-31.38	20230620	1365	3.81	20240417	0.00	N	079650	100	20 억		51580	N	N	0	N	00	N
144	20240502	100539	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1417	20	2	1.43	17163876	12121	100.84	1437	1437	1410	1816	978	1397	1416.34	0.26	0	-51	1410	1403	1400	1393	1390	1402	1392	20	419	100	940	1	1	20000000	283	18.17	0.40	12	0.06	78.00	3524.00	2065	20230620	-31.38	1365	20240417	3.81	1748	-18.94	20240315	1365	3.81	20240417	2065	-31.38	20230620	1365	3.81	20240417	0.00	N	079650	100	20 억		51580	N	N	0	N	00	N
145	20240502	090540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1412	15	2	1.07	3403814	2392	19.90	1437	1437	1412	1816	978	1397	1425.19	0.26	0	-129	1410	1403	1400	1393	1390	1402	1392	20	419	100	940	1	1	20000000	282	18.10	0.40	12	0.01	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		51580	N	N	0	N	00	N