KissMeData/238090/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	161042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4095	-20	5	-0.49	117948615	28437	143.30	4160	4205	4095	5340	2885	4115	4147.72	1.22	0	-8359	4228	4171	4143	4086	4058	4157	4072	122	1225	500	2710	5	1	23541303	964	-7.04	0.77	12	0.12	-582.00	5287.00	5270	20231128	-22.30	2100	20230726	95.00	4820	-15.04	20240105	3190	28.37	20240201	5270	-22.30	20231128	2100	95.00	20230726	0.87	N	238090	500	122 억		286630	N	N	0	N	00	N
3	20240430	151053	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4105	-10	5	-0.24	107620495	25921	130.62	4160	4205	4105	5340	2885	4115	4151.87	1.22	0	-8143	4228	4171	4143	4086	4058	4157	4072	122	1225	500	2710	5	1	23541303	966	-7.05	0.78	12	0.11	-582.00	5287.00	5270	20231128	-22.11	2100	20230726	95.48	4820	-14.83	20240105	3190	28.68	20240201	5270	-22.11	20231128	2100	95.48	20230726	0.87	N	238090	500	122 억		286630	N	N	0	N	00	N
4	20240430	141053	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4120	5	2	0.12	75295360	18069	91.06	4160	4205	4120	5340	2885	4115	4167.10	1.22	0	-5773	4228	4171	4143	4086	4058	4157	4072	122	1225	500	2710	5	1	23541303	970	-7.08	0.78	12	0.08	-582.00	5287.00	5270	20231128	-21.82	2100	20230726	96.19	4820	-14.52	20240105	3190	29.15	20240201	5270	-21.82	20231128	2100	96.19	20230726	0.87	N	238090	500	122 억		286630	N	N	0	N	00	N
5	20240430	131055	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4130	15	2	0.36	68511980	16424	82.77	4160	4205	4125	5340	2885	4115	4171.46	1.22	0	-4290	4228	4171	4143	4086	4058	4157	4072	122	1225	500	2710	5	1	23541303	972	-7.10	0.78	12	0.07	-582.00	5287.00	5270	20231128	-21.63	2100	20230726	96.67	4820	-14.32	20240105	3190	29.47	20240201	5270	-21.63	20231128	2100	96.67	20230726	0.87	N	238090	500	122 억		286630	N	N	0	N	00	N
6	20240430	121051	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4140	25	2	0.61	59938605	14348	72.30	4160	4205	4135	5340	2885	4115	4177.49	1.22	0	-4362	4228	4171	4143	4086	4058	4157	4072	122	1225	500	2710	5	1	23541303	975	-7.11	0.78	12	0.06	-582.00	5287.00	5270	20231128	-21.44	2100	20230726	97.14	4820	-14.11	20240105	3190	29.78	20240201	5270	-21.44	20231128	2100	97.14	20230726	0.87	N	238090	500	122 억		286630	N	N	0	N	00	N
7	20240430	111047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	60	2	1.46	48201035	11523	58.07	4160	4205	4145	5340	2885	4115	4183.03	1.22	0	-3788	4228	4171	4143	4086	4058	4157	4072	122	1225	500	2710	5	1	23541303	983	-7.17	0.79	12	0.05	-582.00	5287.00	5270	20231128	-20.78	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.87	N	238090	500	122 억		286630	N	N	0	N	00	N
8	20240430	101049	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	55	2	1.34	38591130	9212	46.42	4160	4205	4160	5340	2885	4115	4189.22	1.22	0	-3620	4228	4171	4143	4086	4058	4157	4072	122	1225	500	2710	5	1	23541303	982	-7.16	0.79	12	0.04	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.87	N	238090	500	122 억		286630	N	N	0	N	00	N
9	20240430	091058	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	75	2	1.82	1991635	477	2.40	4160	4195	4160	5340	2885	4115	4175.34	1.22	0	-270	4228	4171	4143	4086	4058	4157	4072	122	1225	500	2710	5	1	23541303	986	-7.20	0.79	12	0.00	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.87	N	238090	500	122 억		286630	N	N	0	N	00	N
10	20240429	161037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4115	-55	5	-1.32	82478410	19844	38.49	4150	4200	4115	5420	2920	4170	4156.34	1.25	0	-8063	4303	4236	4168	4101	4033	4202	4067	122	1250	500	2750	5	1	23541303	969	-7.07	0.78	12	0.08	-582.00	5287.00	5270	20231128	-21.92	2100	20230726	95.95	4820	-14.63	20240105	3190	29.00	20240201	5270	-21.92	20231128	2100	95.95	20230726	0.88	N	238090	500	122 억		294682	N	N	0	N	00	N
11	20240429	151048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-15	5	-0.36	59605255	14311	27.76	4150	4200	4140	5420	2920	4170	4165.00	1.25	0	-6283	4303	4236	4168	4101	4033	4202	4067	122	1250	500	2750	5	1	23541303	978	-7.14	0.79	12	0.06	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.88	N	238090	500	122 억		294682	N	N	0	N	00	N
12	20240429	141004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	0	3	0.00	55368530	13293	25.79	4150	4200	4140	5420	2920	4170	4165.24	1.25	0	-5439	4303	4236	4168	4101	4033	4202	4067	122	1250	500	2750	5	1	23541303	982	-7.16	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.88	N	238090	500	122 억		294682	N	N	0	N	00	N
13	20240429	131047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	0	3	0.00	52516815	12606	24.45	4150	4200	4140	5420	2920	4170	4166.02	1.25	0	-4922	4303	4236	4168	4101	4033	4202	4067	122	1250	500	2750	5	1	23541303	982	-7.16	0.79	12	0.05	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.88	N	238090	500	122 억		294682	N	N	0	N	00	N
14	20240429	121046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4140	-30	5	-0.72	43027425	10321	20.02	4150	4200	4140	5420	2920	4170	4168.92	1.25	0	-2923	4303	4236	4168	4101	4033	4202	4067	122	1250	500	2750	5	1	23541303	975	-7.11	0.78	12	0.04	-582.00	5287.00	5270	20231128	-21.44	2100	20230726	97.14	4820	-14.11	20240105	3190	29.78	20240201	5270	-21.44	20231128	2100	97.14	20230726	0.88	N	238090	500	122 억		294682	N	N	0	N	00	N
15	20240429	111021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4195	25	2	0.60	19194200	4588	8.90	4150	4200	4150	5420	2920	4170	4183.57	1.25	0	-1719	4303	4236	4168	4101	4033	4202	4067	122	1250	500	2750	5	1	23541303	988	-7.21	0.79	12	0.02	-582.00	5287.00	5270	20231128	-20.40	2100	20230726	99.76	4820	-12.97	20240105	3190	31.50	20240201	5270	-20.40	20231128	2100	99.76	20230726	0.88	N	238090	500	122 억		294682	N	N	0	N	00	N
16	20240429	101046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	10	2	0.24	15330055	3665	7.11	4150	4200	4150	5420	2920	4170	4182.83	1.25	0	-1493	4303	4236	4168	4101	4033	4202	4067	122	1250	500	2750	5	1	23541303	984	-7.18	0.79	12	0.02	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.88	N	238090	500	122 억		294682	N	N	0	N	00	N
17	20240429	091046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	30	2	0.72	2032785	489	0.95	4150	4200	4150	5420	2920	4170	4157.02	1.25	0	-355	4303	4236	4168	4101	4033	4202	4067	122	1250	500	2750	5	1	23541303	989	-7.22	0.79	12	0.00	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.88	N	238090	500	122 억		294682	N	N	0	N	00	N
18	20240426	161042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	15	2	0.36	214521560	51406	105.00	4235	4235	4100	5400	2910	4155	4173.08	1.27	0	-3833	4271	4212	4171	4112	4071	4192	4092	122	1245	500	2740	5	1	23541303	982	-7.16	0.79	12	0.22	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.87	N	238090	500	122 억		298502	N	N	0	N	00	N
19	20240426	151042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4160	5	2	0.12	211254790	50621	103.40	4235	4235	4100	5400	2910	4155	4173.26	1.27	0	-3833	4271	4212	4171	4112	4071	4192	4092	122	1245	500	2740	5	1	23541303	979	-7.15	0.79	12	0.22	-582.00	5287.00	5270	20231128	-21.06	2100	20230726	98.10	4820	-13.69	20240105	3190	30.41	20240201	5270	-21.06	20231128	2100	98.10	20230726	0.87	N	238090	500	122 억		298502	N	N	0	N	00	N
20	20240426	141040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	35	2	0.84	203154530	48675	99.42	4235	4235	4100	5400	2910	4155	4173.69	1.27	0	-3406	4271	4212	4171	4112	4071	4192	4092	122	1245	500	2740	5	1	23541303	986	-7.20	0.79	12	0.21	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.87	N	238090	500	122 억		298502	N	N	0	N	00	N
21	20240426	131042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	25	2	0.60	66020810	15808	32.29	4235	4235	4100	5400	2910	4155	4176.42	1.27	0	-5027	4271	4212	4171	4112	4071	4192	4092	122	1245	500	2740	5	1	23541303	984	-7.18	0.79	12	0.07	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.87	N	238090	500	122 억		298502	N	N	0	N	00	N
22	20240426	121039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	30	2	0.72	54268855	12982	26.52	4235	4235	4100	5400	2910	4155	4180.32	1.27	0	-4017	4271	4212	4171	4112	4071	4192	4092	122	1245	500	2740	5	1	23541303	985	-7.19	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.87	N	238090	500	122 억		298502	N	N	0	N	00	N
23	20240426	111039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	15	2	0.36	49445120	11827	24.16	4235	4235	4100	5400	2910	4155	4180.70	1.27	0	-3384	4271	4212	4171	4112	4071	4192	4092	122	1245	500	2740	5	1	23541303	982	-7.16	0.79	12	0.05	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.87	N	238090	500	122 억		298502	N	N	0	N	00	N
24	20240426	101039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	30	2	0.72	42380380	10134	20.70	4235	4235	4100	5400	2910	4155	4182.00	1.27	0	-2038	4271	4212	4171	4112	4071	4192	4092	122	1245	500	2740	5	1	23541303	985	-7.19	0.79	12	0.04	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.87	N	238090	500	122 억		298502	N	N	0	N	00	N
25	20240426	091044	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	50	2	1.20	9594830	2288	4.67	4235	4235	4180	5400	2910	4155	4193.54	1.27	0	-930	4271	4212	4171	4112	4071	4192	4092	122	1245	500	2740	5	1	23541303	990	-7.23	0.80	12	0.01	-582.00	5287.00	5270	20231128	-20.21	2100	20230726	100.24	4820	-12.76	20240105	3190	31.82	20240201	5270	-20.21	20231128	2100	100.24	20230726	0.87	N	238090	500	122 억		298502	N	N	0	N	00	N
26	20240425	161034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-35	5	-0.84	204962325	48957	67.77	4210	4230	4130	5440	2935	4190	4186.58	1.35	0	-17805	4323	4256	4208	4141	4093	4232	4117	122	1250	500	2760	5	1	23541303	978	-7.14	0.79	12	0.21	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.86	N	238090	500	122 억		318695	N	N	0	N	00	N
27	20240425	151039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	0	3	0.00	204596630	48869	67.65	4210	4230	4130	5440	2935	4190	4186.63	1.35	0	-17790	4323	4256	4208	4141	4093	4232	4117	122	1250	500	2760	5	1	23541303	986	-7.20	0.79	12	0.21	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.86	N	238090	500	122 억		318695	N	N	0	N	00	N
28	20240425	141036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	15	2	0.36	148269520	35442	49.06	4210	4230	4130	5440	2935	4190	4183.44	1.35	0	-9912	4323	4256	4208	4141	4093	4232	4117	122	1250	500	2760	5	1	23541303	990	-7.23	0.80	12	0.15	-582.00	5287.00	5270	20231128	-20.21	2100	20230726	100.24	4820	-12.76	20240105	3190	31.82	20240201	5270	-20.21	20231128	2100	100.24	20230726	0.86	N	238090	500	122 억		318695	N	N	0	N	00	N
29	20240425	131036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4150	-40	5	-0.95	45077570	10825	14.98	4210	4230	4130	5440	2935	4190	4164.21	1.35	0	-5799	4323	4256	4208	4141	4093	4232	4117	122	1250	500	2760	5	1	23541303	977	-7.13	0.78	12	0.05	-582.00	5287.00	5270	20231128	-21.25	2100	20230726	97.62	4820	-13.90	20240105	3190	30.09	20240201	5270	-21.25	20231128	2100	97.62	20230726	0.86	N	238090	500	122 억		318695	N	N	0	N	00	N
30	20240425	121034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4150	-40	5	-0.95	33104975	7951	11.01	4210	4230	4130	5440	2935	4190	4163.62	1.35	0	-4314	4323	4256	4208	4141	4093	4232	4117	122	1250	500	2760	5	1	23541303	977	-7.13	0.78	12	0.03	-582.00	5287.00	5270	20231128	-21.25	2100	20230726	97.62	4820	-13.90	20240105	3190	30.09	20240201	5270	-21.25	20231128	2100	97.62	20230726	0.86	N	238090	500	122 억		318695	N	N	0	N	00	N
31	20240425	111035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-5	5	-0.12	28580190	6864	9.50	4210	4230	4130	5440	2935	4190	4163.78	1.35	0	-3579	4323	4256	4208	4141	4093	4232	4117	122	1250	500	2760	5	1	23541303	985	-7.19	0.79	12	0.03	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.86	N	238090	500	122 억		318695	N	N	0	N	00	N
32	20240425	101035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4165	-25	5	-0.60	13553630	3251	4.50	4210	4230	4150	5440	2935	4190	4169.06	1.35	0	-1506	4323	4256	4208	4141	4093	4232	4117	122	1250	500	2760	5	1	23541303	980	-7.16	0.79	12	0.01	-582.00	5287.00	5270	20231128	-20.97	2100	20230726	98.33	4820	-13.59	20240105	3190	30.56	20240201	5270	-20.97	20231128	2100	98.33	20230726	0.86	N	238090	500	122 억		318695	N	N	0	N	00	N
33	20240425	091039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4160	-30	5	-0.72	4295115	1026	1.42	4210	4230	4160	5440	2935	4190	4186.27	1.35	0	-926	4323	4256	4208	4141	4093	4232	4117	122	1250	500	2760	5	1	23541303	979	-7.15	0.79	12	0.00	-582.00	5287.00	5270	20231128	-21.06	2100	20230726	98.10	4820	-13.69	20240105	3190	30.41	20240201	5270	-21.06	20231128	2100	98.10	20230726	0.86	N	238090	500	122 억		318695	N	N	0	N	00	N
34	20240424	161017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	-55	5	-1.30	304270075	72241	69.39	4245	4275	4160	5510	2975	4245	4211.88	1.42	0	-9276	4388	4316	4198	4126	4008	4352	4162	122	1265	500	2800	5	1	23541303	986	-7.20	0.79	12	0.31	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.84	N	238090	500	122 억		333690	N	N	0	N	00	N
35	20240424	151033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4215	-30	5	-0.71	301101330	71485	68.66	4245	4275	4160	5510	2975	4245	4212.09	1.42	0	-9050	4388	4316	4198	4126	4008	4352	4162	122	1265	500	2800	5	1	23541303	992	-7.24	0.80	12	0.30	-582.00	5287.00	5270	20231128	-20.02	2100	20230726	100.71	4820	-12.55	20240105	3190	32.13	20240201	5270	-20.02	20231128	2100	100.71	20230726	0.84	N	238090	500	122 억		333690	N	N	0	N	00	N
36	20240424	141033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4225	-20	5	-0.47	210477120	50009	48.03	4245	4275	4160	5510	2975	4245	4208.78	1.42	0	-7839	4388	4316	4198	4126	4008	4352	4162	122	1265	500	2800	5	1	23541303	995	-7.26	0.80	12	0.21	-582.00	5287.00	5270	20231128	-19.83	2100	20230726	101.19	4820	-12.34	20240105	3190	32.45	20240201	5270	-19.83	20231128	2100	101.19	20230726	0.84	N	238090	500	122 억		333690	N	N	0	N	00	N
37	20240424	131036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4195	-50	5	-1.18	58212760	13875	13.33	4245	4275	4160	5510	2975	4245	4195.51	1.42	0	-5291	4388	4316	4198	4126	4008	4352	4162	122	1265	500	2800	5	1	23541303	988	-7.21	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.40	2100	20230726	99.76	4820	-12.97	20240105	3190	31.50	20240201	5270	-20.40	20231128	2100	99.76	20230726	0.84	N	238090	500	122 억		333690	N	N	0	N	00	N
38	20240424	121031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-60	5	-1.41	45778110	10894	10.46	4245	4275	4160	5510	2975	4245	4202.14	1.42	0	-5375	4388	4316	4198	4126	4008	4352	4162	122	1265	500	2800	5	1	23541303	985	-7.19	0.79	12	0.05	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.84	N	238090	500	122 억		333690	N	N	0	N	00	N
39	20240424	111030	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	-55	5	-1.30	44641475	10623	10.20	4245	4275	4160	5510	2975	4245	4202.34	1.42	0	-5307	4388	4316	4198	4126	4008	4352	4162	122	1265	500	2800	5	1	23541303	986	-7.20	0.79	12	0.05	-582.00	5287.00	5270	20231128	-20.49	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.84	N	238090	500	122 억		333690	N	N	0	N	00	N
40	20240424	101028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4210	-35	5	-0.82	19482310	4607	4.42	4245	4275	4185	5510	2975	4245	4228.85	1.42	0	-2408	4388	4316	4198	4126	4008	4352	4162	122	1265	500	2800	5	1	23541303	991	-7.23	0.80	12	0.02	-582.00	5287.00	5270	20231128	-20.11	2100	20230726	100.48	4820	-12.66	20240105	3190	31.97	20240201	5270	-20.11	20231128	2100	100.48	20230726	0.84	N	238090	500	122 억		333690	N	N	0	N	00	N
41	20240424	091032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4215	-30	5	-0.71	6432105	1513	1.45	4245	4275	4215	5510	2975	4245	4251.23	1.42	0	-971	4388	4316	4198	4126	4008	4352	4162	122	1265	500	2800	5	1	23541303	992	-7.24	0.80	12	0.01	-582.00	5287.00	5270	20231128	-20.02	2100	20230726	100.71	4820	-12.55	20240105	3190	32.13	20240201	5270	-20.02	20231128	2100	100.71	20230726	0.84	N	238090	500	122 억		333690	N	N	0	N	00	N
42	20240423	161006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4245	125	2	3.03	435583910	104036	106.55	4120	4270	4080	5350	2885	4120	4186.86	1.29	0	28249	4300	4210	4085	3995	3870	4255	4040	122	1230	500	2710	5	1	23541303	999	-7.29	0.80	12	0.44	-582.00	5287.00	5270	20231128	-19.45	2100	20230726	102.14	4820	-11.93	20240105	3190	33.07	20240201	5270	-19.45	20231128	2100	102.14	20230726	0.78	N	238090	500	122 억		303119	N	N	0	N	00	N
43	20240423	151027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4225	105	2	2.55	428092300	102270	104.74	4120	4270	4080	5350	2885	4120	4185.90	1.29	0	26639	4300	4210	4085	3995	3870	4255	4040	122	1230	500	2710	5	1	23541303	995	-7.26	0.80	12	0.43	-582.00	5287.00	5270	20231128	-19.83	2100	20230726	101.19	4820	-12.34	20240105	3190	32.45	20240201	5270	-19.83	20231128	2100	101.19	20230726	0.78	N	238090	500	122 억		303119	N	N	0	N	00	N
44	20240423	141026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4260	140	2	3.40	387981355	92812	95.05	4120	4270	4080	5350	2885	4120	4180.29	1.29	0	21695	4300	4210	4085	3995	3870	4255	4040	122	1230	500	2710	5	1	23541303	1003	-7.32	0.81	12	0.39	-582.00	5287.00	5270	20231128	-19.17	2100	20230726	102.86	4820	-11.62	20240105	3190	33.54	20240201	5270	-19.17	20231128	2100	102.86	20230726	0.78	N	238090	500	122 억		303119	N	N	0	N	00	N
45	20240423	131024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	60	2	1.46	131333135	31760	32.53	4120	4190	4080	5350	2885	4120	4135.17	1.29	0	913	4300	4210	4085	3995	3870	4255	4040	122	1230	500	2710	5	1	23541303	984	-7.18	0.79	12	0.13	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.78	N	238090	500	122 억		303119	N	N	0	N	00	N
46	20240423	121024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4135	15	2	0.36	103807105	25144	25.75	4120	4170	4080	5350	2885	4120	4128.50	1.29	0	-2983	4300	4210	4085	3995	3870	4255	4040	122	1230	500	2710	5	1	23541303	973	-7.10	0.78	12	0.11	-582.00	5287.00	5270	20231128	-21.54	2100	20230726	96.90	4820	-14.21	20240105	3190	29.62	20240201	5270	-21.54	20231128	2100	96.90	20230726	0.78	N	238090	500	122 억		303119	N	N	0	N	00	N
47	20240423	111026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4135	15	2	0.36	68441420	16610	17.01	4120	4155	4080	5350	2885	4120	4120.49	1.29	0	-4613	4300	4210	4085	3995	3870	4255	4040	122	1230	500	2710	5	1	23541303	973	-7.10	0.78	12	0.07	-582.00	5287.00	5270	20231128	-21.54	2100	20230726	96.90	4820	-14.21	20240105	3190	29.62	20240201	5270	-21.54	20231128	2100	96.90	20230726	0.78	N	238090	500	122 억		303119	N	N	0	N	00	N
48	20240423	101023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4150	30	2	0.73	42537840	10344	10.59	4120	4150	4080	5350	2885	4120	4112.32	1.29	0	-4054	4300	4210	4085	3995	3870	4255	4040	122	1230	500	2710	5	1	23541303	977	-7.13	0.78	12	0.04	-582.00	5287.00	5270	20231128	-21.25	2100	20230726	97.62	4820	-13.90	20240105	3190	30.09	20240201	5270	-21.25	20231128	2100	97.62	20230726	0.78	N	238090	500	122 억		303119	N	N	0	N	00	N
49	20240423	091025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4090	-30	5	-0.73	12981190	3155	3.23	4120	4135	4090	5350	2885	4120	4114.48	1.29	0	-1584	4300	4210	4085	3995	3870	4255	4040	122	1230	500	2710	5	1	23541303	963	-7.03	0.77	12	0.01	-582.00	5287.00	5270	20231128	-22.39	2100	20230726	94.76	4820	-15.15	20240105	3190	28.21	20240201	5270	-22.39	20231128	2100	94.76	20230726	0.78	N	238090	500	122 억		303119	N	N	0	N	00	N
50	20240422	161021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4120	-10	5	-0.24	393723060	97619	130.11	4005	4175	3960	5360	2895	4130	4033.26	1.26	0	3564	4293	4211	4118	4036	3943	4165	3990	122	1230	500	2720	5	1	23541303	970	-7.08	0.78	12	0.41	-582.00	5287.00	5270	20231128	-21.82	2100	20230726	96.19	4820	-14.52	20240105	3190	29.15	20240201	5270	-21.82	20231128	2100	96.19	20230726	0.78	N	238090	500	122 억		297455	N	N	0	N	00	N
51	20240422	151019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	-90	5	-2.18	306630460	76233	101.61	4005	4115	3960	5360	2895	4130	4022.28	1.26	0	5086	4293	4211	4118	4036	3943	4165	3990	122	1230	500	2720	5	1	23541303	951	-6.94	0.76	12	0.32	-582.00	5287.00	5270	20231128	-23.34	2100	20230726	92.38	4820	-16.18	20240105	3190	26.65	20240201	5270	-23.34	20231128	2100	92.38	20230726	0.78	N	238090	500	122 억		297455	N	N	0	N	00	N
52	20240422	141020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4030	-100	5	-2.42	161344745	39953	53.25	4005	4115	4005	5360	2895	4130	4038.36	1.26	0	6110	4293	4211	4118	4036	3943	4165	3990	122	1230	500	2720	5	1	23541303	949	-6.92	0.76	12	0.17	-582.00	5287.00	5270	20231128	-23.53	2100	20230726	91.90	4820	-16.39	20240105	3190	26.33	20240201	5270	-23.53	20231128	2100	91.90	20230726	0.78	N	238090	500	122 억		297455	N	N	0	N	00	N
53	20240422	131017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	-90	5	-2.18	125460900	31013	41.34	4005	4115	4005	5360	2895	4130	4045.43	1.26	0	5677	4293	4211	4118	4036	3943	4165	3990	122	1230	500	2720	5	1	23541303	951	-6.94	0.76	12	0.13	-582.00	5287.00	5270	20231128	-23.34	2100	20230726	92.38	4820	-16.18	20240105	3190	26.65	20240201	5270	-23.34	20231128	2100	92.38	20230726	0.78	N	238090	500	122 억		297455	N	N	0	N	00	N
54	20240422	121017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4060	-70	5	-1.69	84388145	20832	27.77	4005	4115	4005	5360	2895	4130	4050.89	1.26	0	5834	4293	4211	4118	4036	3943	4165	3990	122	1230	500	2720	5	1	23541303	956	-6.98	0.77	12	0.09	-582.00	5287.00	5270	20231128	-22.96	2100	20230726	93.33	4820	-15.77	20240105	3190	27.27	20240201	5270	-22.96	20231128	2100	93.33	20230726	0.78	N	238090	500	122 억		297455	N	N	0	N	00	N
55	20240422	111018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4050	-80	5	-1.94	80588135	19893	26.51	4005	4115	4005	5360	2895	4130	4051.08	1.26	0	6412	4293	4211	4118	4036	3943	4165	3990	122	1230	500	2720	5	1	23541303	953	-6.96	0.77	12	0.08	-582.00	5287.00	5270	20231128	-23.15	2100	20230726	92.86	4820	-15.98	20240105	3190	26.96	20240201	5270	-23.15	20231128	2100	92.86	20230726	0.78	N	238090	500	122 억		297455	N	N	0	N	00	N
56	20240422	101019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	-60	5	-1.45	74162405	18312	24.41	4005	4115	4005	5360	2895	4130	4049.93	1.26	0	7270	4293	4211	4118	4036	3943	4165	3990	122	1230	500	2720	5	1	23541303	958	-6.99	0.77	12	0.08	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.78	N	238090	500	122 억		297455	N	N	0	N	00	N
57	20240422	091020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4085	-45	5	-1.09	22929140	5706	7.61	4005	4105	4005	5360	2895	4130	4018.43	1.26	0	772	4293	4211	4118	4036	3943	4165	3990	122	1230	500	2720	5	1	23541303	962	-7.02	0.77	12	0.02	-582.00	5287.00	5270	20231128	-22.49	2100	20230726	94.52	4820	-15.25	20240105	3190	28.06	20240201	5270	-22.49	20231128	2100	94.52	20230726	0.78	N	238090	500	122 억		297455	N	N	0	N	00	N
58	20240419	160932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4130	-30	5	-0.72	307554390	75028	451.62	4200	4200	4025	5400	2915	4160	4099.19	1.29	0	-7150	4280	4220	4145	4085	4010	4250	4115	122	1240	500	2740	5	1	23541303	972	-7.10	0.78	12	0.32	-582.00	5287.00	5270	20231128	-21.63	2100	20230726	96.67	4820	-14.32	20240105	3190	29.47	20240201	5270	-21.63	20231128	2100	96.67	20230726	0.78	N	238090	500	122 억		304605	N	N	0	N	00	N
59	20240419	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	-90	5	-2.16	262410735	64025	385.39	4200	4200	4025	5400	2915	4160	4098.57	1.29	0	-4855	4280	4220	4145	4085	4010	4250	4115	122	1240	500	2740	5	1	23541303	958	-6.99	0.77	12	0.27	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.78	N	238090	500	122 억		304605	N	N	0	N	00	N
60	20240419	140932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4085	-75	5	-1.80	141751680	34529	207.84	4200	4200	4050	5400	2915	4160	4105.29	1.29	0	-4955	4280	4220	4145	4085	4010	4250	4115	122	1240	500	2740	5	1	23541303	962	-7.02	0.77	12	0.15	-582.00	5287.00	5270	20231128	-22.49	2100	20230726	94.52	4820	-15.25	20240105	3190	28.06	20240201	5270	-22.49	20231128	2100	94.52	20230726	0.78	N	238090	500	122 억		304605	N	N	0	N	00	N
61	20240419	130933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	-50	5	-1.20	139136470	33890	204.00	4200	4200	4050	5400	2915	4160	4105.53	1.29	0	-4935	4280	4220	4145	4085	4010	4250	4115	122	1240	500	2740	5	1	23541303	968	-7.06	0.78	12	0.14	-582.00	5287.00	5270	20231128	-22.01	2100	20230726	95.71	4820	-14.73	20240105	3190	28.84	20240201	5270	-22.01	20231128	2100	95.71	20230726	0.78	N	238090	500	122 억		304605	N	N	0	N	00	N
62	20240419	120928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4115	-45	5	-1.08	135884250	33094	199.21	4200	4200	4050	5400	2915	4160	4106.01	1.29	0	-4648	4280	4220	4145	4085	4010	4250	4115	122	1240	500	2740	5	1	23541303	969	-7.07	0.78	12	0.14	-582.00	5287.00	5270	20231128	-21.92	2100	20230726	95.95	4820	-14.63	20240105	3190	29.00	20240201	5270	-21.92	20231128	2100	95.95	20230726	0.78	N	238090	500	122 억		304605	N	N	0	N	00	N
63	20240419	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	-50	5	-1.20	124432885	30290	182.33	4200	4200	4050	5400	2915	4160	4108.05	1.29	0	-4588	4280	4220	4145	4085	4010	4250	4115	122	1240	500	2740	5	1	23541303	968	-7.06	0.78	12	0.13	-582.00	5287.00	5270	20231128	-22.01	2100	20230726	95.71	4820	-14.73	20240105	3190	28.84	20240201	5270	-22.01	20231128	2100	95.71	20230726	0.78	N	238090	500	122 억		304605	N	N	0	N	00	N
64	20240419	100936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	-35	5	-0.84	67885475	16394	98.68	4200	4200	4085	5400	2915	4160	4140.87	1.29	0	-3234	4280	4220	4145	4085	4010	4250	4115	122	1240	500	2740	5	1	23541303	971	-7.09	0.78	12	0.07	-582.00	5287.00	5270	20231128	-21.73	2100	20230726	96.43	4820	-14.42	20240105	3190	29.31	20240201	5270	-21.73	20231128	2100	96.43	20230726	0.78	N	238090	500	122 억		304605	N	N	0	N	00	N
65	20240419	090927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4135	-25	5	-0.60	36078425	8672	52.20	4200	4200	4135	5400	2915	4160	4160.33	1.29	0	-2178	4280	4220	4145	4085	4010	4250	4115	122	1240	500	2740	5	1	23541303	973	-7.10	0.78	12	0.04	-582.00	5287.00	5270	20231128	-21.54	2100	20230726	96.90	4820	-14.21	20240105	3190	29.62	20240201	5270	-21.54	20231128	2100	96.90	20230726	0.78	N	238090	500	122 억		304605	N	N	0	N	00	N
66	20240418	160929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4160	50	2	1.22	68175670	16401	78.05	4110	4205	4070	5340	2880	4110	4156.80	1.30	0	-2131	4303	4206	4153	4056	4003	4180	4030	122	1230	500	2710	5	1	23541303	979	-7.15	0.79	12	0.07	-582.00	5287.00	5270	20231128	-21.06	2100	20230726	98.10	4820	-13.69	20240105	3190	30.41	20240201	5270	-21.06	20231128	2100	98.10	20230726	0.81	N	238090	500	122 억		306732	N	N	0	N	00	N
67	20240418	150928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	45	2	1.09	64185095	15437	73.46	4110	4205	4070	5340	2880	4110	4157.87	1.30	0	-2152	4303	4206	4153	4056	4003	4180	4030	122	1230	500	2710	5	1	23541303	978	-7.14	0.79	12	0.07	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.81	N	238090	500	122 억		306732	N	N	0	N	00	N
68	20240418	140934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	60	2	1.46	61725270	14847	70.66	4110	4205	4070	5340	2880	4110	4157.42	1.30	0	-1600	4303	4206	4153	4056	4003	4180	4030	122	1230	500	2710	5	1	23541303	982	-7.16	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.81	N	238090	500	122 억		306732	N	N	0	N	00	N
69	20240418	130927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	60	2	1.46	56531830	13599	64.72	4110	4205	4070	5340	2880	4110	4157.06	1.30	0	-1297	4303	4206	4153	4056	4003	4180	4030	122	1230	500	2710	5	1	23541303	982	-7.16	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.81	N	238090	500	122 억		306732	N	N	0	N	00	N
70	20240418	120926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	70	2	1.70	34117820	8207	39.06	4110	4205	4070	5340	2880	4110	4157.16	1.30	0	236	4303	4206	4153	4056	4003	4180	4030	122	1230	500	2710	5	1	23541303	984	-7.18	0.79	12	0.03	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.81	N	238090	500	122 억		306732	N	N	0	N	00	N
71	20240418	110931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	65	2	1.58	27579700	6639	31.59	4110	4205	4070	5340	2880	4110	4154.19	1.30	0	599	4303	4206	4153	4056	4003	4180	4030	122	1230	500	2710	5	1	23541303	983	-7.17	0.79	12	0.03	-582.00	5287.00	5270	20231128	-20.78	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.81	N	238090	500	122 억		306732	N	N	0	N	00	N
72	20240418	100929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	70	2	1.70	19184945	4635	22.06	4110	4205	4070	5340	2880	4110	4139.15	1.30	0	974	4303	4206	4153	4056	4003	4180	4030	122	1230	500	2710	5	1	23541303	984	-7.18	0.79	12	0.02	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.81	N	238090	500	122 억		306732	N	N	0	N	00	N
73	20240418	090925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4130	20	2	0.49	10906705	2654	12.63	4110	4130	4070	5340	2880	4110	4109.53	1.30	0	2142	4303	4206	4153	4056	4003	4180	4030	122	1230	500	2710	5	1	23541303	972	-7.10	0.78	12	0.01	-582.00	5287.00	5270	20231128	-21.63	2100	20230726	96.67	4820	-14.32	20240105	3190	29.47	20240201	5270	-21.63	20231128	2100	96.67	20230726	0.81	N	238090	500	122 억		306732	N	N	0	N	00	N
74	20240417	160919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	-95	5	-2.26	86971030	21013	23.21	4180	4250	4100	5460	2945	4205	4138.93	1.31	0	-2531	4355	4280	4175	4100	3995	4295	4115	122	1255	500	2770	5	1	23541303	968	-7.06	0.78	12	0.09	-582.00	5287.00	5270	20231128	-22.01	2100	20230726	95.71	4820	-14.73	20240105	3190	28.84	20240201	5270	-22.01	20231128	2100	95.71	20230726	0.82	N	238090	500	122 억		309263	N	N	0	N	00	N
75	20240417	150934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4115	-90	5	-2.14	72212250	17442	19.27	4180	4250	4100	5460	2945	4205	4140.14	1.31	0	-1903	4355	4280	4175	4100	3995	4295	4115	122	1255	500	2770	5	1	23541303	969	-7.07	0.78	12	0.07	-582.00	5287.00	5270	20231128	-21.92	2100	20230726	95.95	4820	-14.63	20240105	3190	29.00	20240201	5270	-21.92	20231128	2100	95.95	20230726	0.82	N	238090	500	122 억		309263	N	N	0	N	00	N
76	20240417	140929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	-35	5	-0.83	58275665	14060	15.53	4180	4250	4100	5460	2945	4205	4144.78	1.31	0	-2011	4355	4280	4175	4100	3995	4295	4115	122	1255	500	2770	5	1	23541303	982	-7.16	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.82	N	238090	500	122 억		309263	N	N	0	N	00	N
77	20240417	130931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4120	-85	5	-2.02	36196100	8792	9.71	4180	4180	4100	5460	2945	4205	4116.94	1.31	0	-1410	4355	4280	4175	4100	3995	4295	4115	122	1255	500	2770	5	1	23541303	970	-7.08	0.78	12	0.04	-582.00	5287.00	5270	20231128	-21.82	2100	20230726	96.19	4820	-14.52	20240105	3190	29.15	20240201	5270	-21.82	20231128	2100	96.19	20230726	0.82	N	238090	500	122 억		309263	N	N	0	N	00	N
78	20240417	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4120	-85	5	-2.02	31865275	7740	8.55	4180	4180	4100	5460	2945	4205	4116.96	1.31	0	-1753	4355	4280	4175	4100	3995	4295	4115	122	1255	500	2770	5	1	23541303	970	-7.08	0.78	12	0.03	-582.00	5287.00	5270	20231128	-21.82	2100	20230726	96.19	4820	-14.52	20240105	3190	29.15	20240201	5270	-21.82	20231128	2100	96.19	20230726	0.82	N	238090	500	122 억		309263	N	N	0	N	00	N
79	20240417	110934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4100	-105	5	-2.50	26698650	6483	7.16	4180	4180	4100	5460	2945	4205	4118.26	1.31	0	-1793	4355	4280	4175	4100	3995	4295	4115	122	1255	500	2770	5	1	23541303	965	-7.04	0.78	12	0.03	-582.00	5287.00	5270	20231128	-22.20	2100	20230726	95.24	4820	-14.94	20240105	3190	28.53	20240201	5270	-22.20	20231128	2100	95.24	20230726	0.82	N	238090	500	122 억		309263	N	N	0	N	00	N
80	20240417	100925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	-95	5	-2.26	17403730	4218	4.66	4180	4180	4100	5460	2945	4205	4126.06	1.31	0	-1492	4355	4280	4175	4100	3995	4295	4115	122	1255	500	2770	5	1	23541303	968	-7.06	0.78	12	0.02	-582.00	5287.00	5270	20231128	-22.01	2100	20230726	95.71	4820	-14.73	20240105	3190	28.84	20240201	5270	-22.01	20231128	2100	95.71	20230726	0.82	N	238090	500	122 억		309263	N	N	0	N	00	N
81	20240417	090922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	-80	5	-1.90	4943720	1198	1.32	4180	4180	4100	5460	2945	4205	4126.64	1.31	0	25	4355	4280	4175	4100	3995	4295	4115	122	1255	500	2770	5	1	23541303	971	-7.09	0.78	12	0.01	-582.00	5287.00	5270	20231128	-21.73	2100	20230726	96.43	4820	-14.42	20240105	3190	29.31	20240201	5270	-21.73	20231128	2100	96.43	20230726	0.82	N	238090	500	122 억		309263	N	N	0	N	00	N
82	20240416	160927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	0	3	0.00	369386315	89445	133.61	4205	4250	4070	5460	2945	4205	4129.76	1.28	0	6895	4328	4266	4163	4101	3998	4215	4050	122	1255	500	2770	5	1	23541303	990	-7.23	0.80	12	0.38	-582.00	5287.00	5270	20231128	-20.21	2100	20230726	100.24	4820	-12.76	20240105	3190	31.82	20240201	5270	-20.21	20231128	2100	100.24	20230726	0.82	N	238090	500	122 억		301446	N	N	0	N	00	N
83	20240416	150927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-50	5	-1.19	300456875	72971	109.00	4205	4205	4070	5460	2945	4205	4117.48	1.28	0	7885	4328	4266	4163	4101	3998	4215	4050	122	1255	500	2770	5	1	23541303	978	-7.14	0.79	12	0.31	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.82	N	238090	500	122 억		301446	N	N	0	N	00	N
84	20240416	140927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-50	5	-1.19	283098520	68785	102.75	4205	4205	4070	5460	2945	4205	4115.70	1.28	0	8141	4328	4266	4163	4101	3998	4215	4050	122	1255	500	2770	5	1	23541303	978	-7.14	0.79	12	0.29	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.82	N	238090	500	122 억		301446	N	N	0	N	00	N
85	20240416	130924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	-80	5	-1.90	83883025	20329	30.37	4205	4205	4100	5460	2945	4205	4126.27	1.28	0	-1333	4328	4266	4163	4101	3998	4215	4050	122	1255	500	2770	5	1	23541303	971	-7.09	0.78	12	0.09	-582.00	5287.00	5270	20231128	-21.73	2100	20230726	96.43	4820	-14.42	20240105	3190	29.31	20240201	5270	-21.73	20231128	2100	96.43	20230726	0.82	N	238090	500	122 억		301446	N	N	0	N	00	N
86	20240416	120927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	-60	5	-1.43	38157990	9219	13.77	4205	4205	4110	5460	2945	4205	4139.06	1.28	0	-4606	4328	4266	4163	4101	3998	4215	4050	122	1255	500	2770	5	1	23541303	976	-7.12	0.78	12	0.04	-582.00	5287.00	5270	20231128	-21.35	2100	20230726	97.38	4820	-14.00	20240105	3190	29.94	20240201	5270	-21.35	20231128	2100	97.38	20230726	0.82	N	238090	500	122 억		301446	N	N	0	N	00	N
87	20240416	110923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	-60	5	-1.43	26357740	6365	9.51	4205	4205	4110	5460	2945	4205	4141.04	1.28	0	-3336	4328	4266	4163	4101	3998	4215	4050	122	1255	500	2770	5	1	23541303	976	-7.12	0.78	12	0.03	-582.00	5287.00	5270	20231128	-21.35	2100	20230726	97.38	4820	-14.00	20240105	3190	29.94	20240201	5270	-21.35	20231128	2100	97.38	20230726	0.82	N	238090	500	122 억		301446	N	N	0	N	00	N
88	20240416	100916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	-35	5	-0.83	16370420	3942	5.89	4205	4205	4130	5460	2945	4205	4152.82	1.28	0	-1374	4328	4266	4163	4101	3998	4215	4050	122	1255	500	2770	5	1	23541303	982	-7.16	0.79	12	0.02	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.82	N	238090	500	122 억		301446	N	N	0	N	00	N
89	20240416	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4130	-75	5	-1.78	1908595	458	0.68	4205	4205	4130	5460	2945	4205	4167.24	1.28	0	-310	4328	4266	4163	4101	3998	4215	4050	122	1255	500	2770	5	1	23541303	972	-7.10	0.78	12	0.00	-582.00	5287.00	5270	20231128	-21.63	2100	20230726	96.67	4820	-14.32	20240105	3190	29.47	20240201	5270	-21.63	20231128	2100	96.67	20230726	0.82	N	238090	500	122 억		301446	N	N	0	N	00	N
90	20240415	160913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	0	3	0.00	278470410	66944	112.73	4210	4225	4060	5460	2945	4205	4159.75	1.23	0	10571	4368	4286	4208	4126	4048	4247	4087	122	1255	500	2770	5	1	23541303	990	-7.23	0.80	12	0.28	-582.00	5287.00	5270	20231128	-20.21	2100	20230726	100.24	4820	-12.76	20240105	3190	31.82	20240201	5270	-20.21	20231128	2100	100.24	20230726	0.83	N	238090	500	122 억		290579	N	N	0	N	00	N
91	20240415	150919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-20	5	-0.48	255095790	61395	103.39	4210	4220	4060	5460	2945	4205	4154.99	1.23	0	9156	4368	4286	4208	4126	4048	4247	4087	122	1255	500	2770	5	1	23541303	985	-7.19	0.79	12	0.26	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.83	N	238090	500	122 억		290579	N	N	0	N	00	N
92	20240415	140912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4120	-85	5	-2.02	81606920	19757	33.27	4210	4220	4060	5460	2945	4205	4130.53	1.23	0	-170	4368	4286	4208	4126	4048	4247	4087	122	1255	500	2770	5	1	23541303	970	-7.08	0.78	12	0.08	-582.00	5287.00	5270	20231128	-21.82	2100	20230726	96.19	4820	-14.52	20240105	3190	29.15	20240201	5270	-21.82	20231128	2100	96.19	20230726	0.83	N	238090	500	122 억		290579	N	N	0	N	00	N
93	20240415	130902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4140	-65	5	-1.55	74591360	18056	30.41	4210	4220	4060	5460	2945	4205	4131.11	1.23	0	-157	4368	4286	4208	4126	4048	4247	4087	122	1255	500	2770	5	1	23541303	975	-7.11	0.78	12	0.08	-582.00	5287.00	5270	20231128	-21.44	2100	20230726	97.14	4820	-14.11	20240105	3190	29.78	20240201	5270	-21.44	20231128	2100	97.14	20230726	0.83	N	238090	500	122 억		290579	N	N	0	N	00	N
94	20240415	120917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	-80	5	-1.90	63743550	15426	25.98	4210	4220	4060	5460	2945	4205	4132.22	1.23	0	59	4368	4286	4208	4126	4048	4247	4087	122	1255	500	2770	5	1	23541303	971	-7.09	0.78	12	0.07	-582.00	5287.00	5270	20231128	-21.73	2100	20230726	96.43	4820	-14.42	20240105	3190	29.31	20240201	5270	-21.73	20231128	2100	96.43	20230726	0.83	N	238090	500	122 억		290579	N	N	0	N	00	N
95	20240415	110916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4120	-85	5	-2.02	59974855	14516	24.44	4210	4220	4060	5460	2945	4205	4131.64	1.23	0	956	4368	4286	4208	4126	4048	4247	4087	122	1255	500	2770	5	1	23541303	970	-7.08	0.78	12	0.06	-582.00	5287.00	5270	20231128	-21.82	2100	20230726	96.19	4820	-14.52	20240105	3190	29.15	20240201	5270	-21.82	20231128	2100	96.19	20230726	0.83	N	238090	500	122 억		290579	N	N	0	N	00	N
96	20240415	100911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	-80	5	-1.90	48024700	11620	19.57	4210	4220	4060	5460	2945	4205	4132.93	1.23	0	486	4368	4286	4208	4126	4048	4247	4087	122	1255	500	2770	5	1	23541303	971	-7.09	0.78	12	0.05	-582.00	5287.00	5270	20231128	-21.73	2100	20230726	96.43	4820	-14.42	20240105	3190	29.31	20240201	5270	-21.73	20231128	2100	96.43	20230726	0.83	N	238090	500	122 억		290579	N	N	0	N	00	N
97	20240415	090919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	-5	5	-0.12	6950035	1656	2.79	4210	4220	4175	5460	2945	4205	4196.88	1.23	0	-759	4368	4286	4208	4126	4048	4247	4087	122	1255	500	2770	5	1	23541303	989	-7.22	0.79	12	0.01	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.83	N	238090	500	122 억		290579	N	N	0	N	00	N
98	20240412	160910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	-70	5	-1.64	249322415	59304	81.68	4250	4290	4130	5550	2995	4275	4204.14	1.28	0	-10148	4458	4366	4208	4116	3958	4412	4162	122	1275	500	2820	5	1	23541303	990	-7.23	0.80	12	0.25	-582.00	5287.00	5270	20231128	-20.21	2100	20230726	100.24	4820	-12.76	20240105	3190	31.82	20240201	5270	-20.21	20231128	2100	100.24	20230726	0.83	N	238090	500	122 억		300708	N	N	0	N	00	N
99	20240412	150913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4230	-45	5	-1.05	242105585	57595	79.33	4250	4290	4130	5550	2995	4275	4203.59	1.28	0	-11245	4458	4366	4208	4116	3958	4412	4162	122	1275	500	2820	5	1	23541303	996	-7.27	0.80	12	0.24	-582.00	5287.00	5270	20231128	-19.73	2100	20230726	101.43	4820	-12.24	20240105	3190	32.60	20240201	5270	-19.73	20231128	2100	101.43	20230726	0.83	N	238090	500	122 억		300708	N	N	0	N	00	N
100	20240412	140909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4240	-35	5	-0.82	106019720	25203	34.71	4250	4290	4130	5550	2995	4275	4206.63	1.28	0	-11231	4458	4366	4208	4116	3958	4412	4162	122	1275	500	2820	5	1	23541303	998	-7.29	0.80	12	0.11	-582.00	5287.00	5270	20231128	-19.54	2100	20230726	101.90	4820	-12.03	20240105	3190	32.92	20240201	5270	-19.54	20231128	2100	101.90	20230726	0.83	N	238090	500	122 억		300708	N	N	0	N	00	N
101	20240412	130900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4195	-80	5	-1.87	85510870	20323	27.99	4250	4290	4130	5550	2995	4275	4207.59	1.28	0	-9689	4458	4366	4208	4116	3958	4412	4162	122	1275	500	2820	5	1	23541303	988	-7.21	0.79	12	0.09	-582.00	5287.00	5270	20231128	-20.40	2100	20230726	99.76	4820	-12.97	20240105	3190	31.50	20240201	5270	-20.40	20231128	2100	99.76	20230726	0.83	N	238090	500	122 억		300708	N	N	0	N	00	N
102	20240412	120906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4215	-60	5	-1.40	59601940	14139	19.47	4250	4290	4130	5550	2995	4275	4215.43	1.28	0	-7079	4458	4366	4208	4116	3958	4412	4162	122	1275	500	2820	5	1	23541303	992	-7.24	0.80	12	0.06	-582.00	5287.00	5270	20231128	-20.02	2100	20230726	100.71	4820	-12.55	20240105	3190	32.13	20240201	5270	-20.02	20231128	2100	100.71	20230726	0.83	N	238090	500	122 억		300708	N	N	0	N	00	N
103	20240412	110904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-90	5	-2.11	55893465	13255	18.26	4250	4290	4130	5550	2995	4275	4216.78	1.28	0	-6606	4458	4366	4208	4116	3958	4412	4162	122	1275	500	2820	5	1	23541303	985	-7.19	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.83	N	238090	500	122 억		300708	N	N	0	N	00	N
104	20240412	100905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4220	-55	5	-1.29	31575635	7467	10.28	4250	4290	4130	5550	2995	4275	4228.69	1.28	0	-3627	4458	4366	4208	4116	3958	4412	4162	122	1275	500	2820	5	1	23541303	993	-7.25	0.80	12	0.03	-582.00	5287.00	5270	20231128	-19.92	2100	20230726	100.95	4820	-12.45	20240105	3190	32.29	20240201	5270	-19.92	20231128	2100	100.95	20230726	0.83	N	238090	500	122 억		300708	N	N	0	N	00	N
105	20240412	090906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4255	-20	5	-0.47	361440	85	0.12	4250	4275	4240	5550	2995	4275	4252.24	1.28	0	-12	4458	4366	4208	4116	3958	4412	4162	122	1275	500	2820	5	1	23541303	1002	-7.31	0.80	12	0.00	-582.00	5287.00	5270	20231128	-19.26	2100	20230726	102.62	4820	-11.72	20240105	3190	33.39	20240201	5270	-19.26	20231128	2100	102.62	20230726	0.83	N	238090	500	122 억		300708	N	N	0	N	00	N
106	20240411	160901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4275	0	3	0.00	307063090	72602	79.82	4220	4300	4050	5550	2995	4275	4229.40	1.24	0	8776	4378	4326	4228	4176	4078	4352	4202	122	1275	500	2820	5	1	23541303	1006	-7.35	0.81	12	0.31	-582.00	5287.00	5350	20230405	-20.09	2100	20230726	103.57	4820	-11.31	20240105	3190	34.01	20240201	5270	-18.88	20231128	2100	103.57	20230726	0.83	N	238090	500	122 억		292440	N	N	0	N	00	N
107	20240411	150907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4260	-15	5	-0.35	190576875	45185	49.68	4220	4300	4050	5550	2995	4275	4217.70	1.24	0	8938	4378	4326	4228	4176	4078	4352	4202	122	1275	500	2820	5	1	23541303	1003	-7.32	0.81	12	0.19	-582.00	5287.00	5350	20230405	-20.37	2100	20230726	102.86	4820	-11.62	20240105	3190	33.54	20240201	5270	-19.17	20231128	2100	102.86	20230726	0.83	N	238090	500	122 억		292440	N	N	0	N	00	N
108	20240411	140903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	20	2	0.47	178545225	42372	46.58	4220	4300	4050	5550	2995	4275	4213.75	1.24	0	7243	4378	4326	4228	4176	4078	4352	4202	122	1275	500	2820	5	1	23541303	1011	-7.38	0.81	12	0.18	-582.00	5287.00	5350	20230405	-19.72	2100	20230726	104.52	4820	-10.89	20240105	3190	34.64	20240201	5270	-18.50	20231128	2100	104.52	20230726	0.83	N	238090	500	122 억		292440	N	N	0	N	00	N
109	20240411	130853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4230	-45	5	-1.05	117598765	28051	30.84	4220	4300	4050	5550	2995	4275	4192.32	1.24	0	-3424	4378	4326	4228	4176	4078	4352	4202	122	1275	500	2820	5	1	23541303	996	-7.27	0.80	12	0.12	-582.00	5287.00	5350	20230405	-20.93	2100	20230726	101.43	4820	-12.24	20240105	3190	32.60	20240201	5270	-19.73	20231128	2100	101.43	20230726	0.83	N	238090	500	122 억		292440	N	N	0	N	00	N
110	20240411	120904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	-105	5	-2.46	85124025	20297	22.31	4220	4300	4050	5550	2995	4275	4193.92	1.24	0	-5394	4378	4326	4228	4176	4078	4352	4202	122	1275	500	2820	5	1	23541303	982	-7.16	0.79	12	0.09	-582.00	5287.00	5350	20230405	-22.06	2100	20230726	98.57	4820	-13.49	20240105	3190	30.72	20240201	5270	-20.87	20231128	2100	98.57	20230726	0.83	N	238090	500	122 억		292440	N	N	0	N	00	N
111	20240411	110857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4210	-65	5	-1.52	56117960	13250	14.57	4220	4300	4050	5550	2995	4275	4235.32	1.24	0	-5497	4378	4326	4228	4176	4078	4352	4202	122	1275	500	2820	5	1	23541303	991	-7.23	0.80	12	0.06	-582.00	5287.00	5350	20230405	-21.31	2100	20230726	100.48	4820	-12.66	20240105	3190	31.97	20240201	5270	-20.11	20231128	2100	100.48	20230726	0.83	N	238090	500	122 억		292440	N	N	0	N	00	N
112	20240411	100904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4240	-35	5	-0.82	49554670	11688	12.85	4220	4300	4050	5550	2995	4275	4239.79	1.24	0	-4414	4378	4326	4228	4176	4078	4352	4202	122	1275	500	2820	5	1	23541303	998	-7.29	0.80	12	0.05	-582.00	5287.00	5350	20230405	-20.75	2100	20230726	101.90	4820	-12.03	20240105	3190	32.92	20240201	5270	-19.54	20231128	2100	101.90	20230726	0.83	N	238090	500	122 억		292440	N	N	0	N	00	N
113	20240411	090902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	-70	5	-1.64	5788870	1393	1.53	4220	4225	4050	5550	2995	4275	4155.69	1.24	0	-638	4378	4326	4228	4176	4078	4352	4202	122	1275	500	2820	5	1	23541303	990	-7.23	0.80	12	0.01	-582.00	5287.00	5350	20230405	-21.40	2100	20230726	100.24	4820	-12.76	20240105	3190	31.82	20240201	5270	-20.21	20231128	2100	100.24	20230726	0.83	N	238090	500	122 억		292440	N	N	0	N	00	N
114	20240409	160847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4275	10	2	0.23	380120240	90565	53.32	4255	4280	4130	5540	2990	4265	4197.21	1.28	0	-8629	4598	4431	4233	4066	3868	4515	4150	122	1275	500	2810	5	1	23541303	1006	-7.35	0.81	12	0.38	-582.00	5287.00	5350	20230405	-20.09	2100	20230726	103.57	4820	-11.31	20240105	3190	34.01	20240201	5270	-18.88	20231128	2100	103.57	20230726	0.83	N	238090	500	122 억		301245	N	N	0	N	00	N
115	20240409	150852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4265	0	3	0.00	339651305	81073	47.74	4255	4280	4130	5540	2990	4265	4189.45	1.28	0	-5299	4598	4431	4233	4066	3868	4515	4150	122	1275	500	2810	5	1	23541303	1004	-7.33	0.81	12	0.34	-582.00	5287.00	5350	20230405	-20.28	2100	20230726	103.10	4820	-11.51	20240105	3190	33.70	20240201	5270	-19.07	20231128	2100	103.10	20230726	0.83	N	238090	500	122 억		301245	N	N	0	N	00	N
116	20240409	140857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4160	-105	5	-2.46	117010655	27907	16.43	4255	4280	4130	5540	2990	4265	4192.88	1.28	0	-6114	4598	4431	4233	4066	3868	4515	4150	122	1275	500	2810	5	1	23541303	979	-7.15	0.79	12	0.12	-582.00	5287.00	5350	20230405	-22.24	2100	20230726	98.10	4820	-13.69	20240105	3190	30.41	20240201	5270	-21.06	20231128	2100	98.10	20230726	0.83	N	238090	500	122 억		301245	N	N	0	N	00	N
117	20240409	130850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4150	-115	5	-2.70	88173555	20950	12.34	4255	4280	4130	5540	2990	4265	4208.76	1.28	0	-5875	4598	4431	4233	4066	3868	4515	4150	122	1275	500	2810	5	1	23541303	977	-7.13	0.78	12	0.09	-582.00	5287.00	5350	20230405	-22.43	2100	20230726	97.62	4820	-13.90	20240105	3190	30.09	20240201	5270	-21.25	20231128	2100	97.62	20230726	0.83	N	238090	500	122 억		301245	N	N	0	N	00	N
118	20240409	120854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4215	-50	5	-1.17	80652530	19150	11.28	4255	4280	4130	5540	2990	4265	4211.62	1.28	0	-5414	4598	4431	4233	4066	3868	4515	4150	122	1275	500	2810	5	1	23541303	992	-7.24	0.80	12	0.08	-582.00	5287.00	5350	20230405	-21.21	2100	20230726	100.71	4820	-12.55	20240105	3190	32.13	20240201	5270	-20.02	20231128	2100	100.71	20230726	0.83	N	238090	500	122 억		301245	N	N	0	N	00	N
119	20240409	110851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4230	-35	5	-0.82	71504070	16994	10.01	4255	4280	4130	5540	2990	4265	4207.61	1.28	0	-4452	4598	4431	4233	4066	3868	4515	4150	122	1275	500	2810	5	1	23541303	996	-7.27	0.80	12	0.07	-582.00	5287.00	5350	20230405	-20.93	2100	20230726	101.43	4820	-12.24	20240105	3190	32.60	20240201	5270	-19.73	20231128	2100	101.43	20230726	0.83	N	238090	500	122 억		301245	N	N	0	N	00	N
120	20240409	100845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4230	-35	5	-0.82	25739090	6091	3.59	4255	4280	4130	5540	2990	4265	4225.76	1.28	0	-2386	4598	4431	4233	4066	3868	4515	4150	122	1275	500	2810	5	1	23541303	996	-7.27	0.80	12	0.03	-582.00	5287.00	5350	20230405	-20.93	2100	20230726	101.43	4820	-12.24	20240105	3190	32.60	20240201	5270	-19.73	20231128	2100	101.43	20230726	0.83	N	238090	500	122 억		301245	N	N	0	N	00	N
121	20240409	090902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	-75	5	-1.76	7865175	1874	1.10	4255	4255	4130	5540	2990	4265	4197.00	1.28	0	-120	4598	4431	4233	4066	3868	4515	4150	122	1275	500	2810	5	1	23541303	986	-7.20	0.79	12	0.01	-582.00	5287.00	5350	20230405	-21.68	2100	20230726	99.52	4820	-13.07	20240105	3190	31.35	20240201	5270	-20.49	20231128	2100	99.52	20230726	0.83	N	238090	500	122 억		301245	N	N	0	N	00	N
122	20240408	160845	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4265	30	2	0.71	718822190	169838	96.72	4235	4400	4035	5500	2965	4235	4232.40	1.33	0	-9921	4465	4350	4165	4050	3865	4407	4107	122	1265	500	2790	5	1	23541303	1004	-7.33	0.81	12	0.72	-582.00	5287.00	5350	20230405	-20.28	2100	20230726	103.10	4820	-11.51	20240105	3190	33.70	20240201	5270	-19.07	20231128	2100	103.10	20230726	0.81	N	238090	500	122 억		313276	N	N	0	N	01	N
123	20240408	150853	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-50	5	-1.18	674957900	159491	90.83	4235	4400	4035	5500	2965	4235	4231.95	1.33	0	-4239	4465	4350	4165	4050	3865	4407	4107	122	1265	500	2790	5	1	23541303	985	-7.19	0.79	12	0.68	-582.00	5287.00	5350	20230405	-21.78	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.81	N	238090	500	122 억		313276	N	N	0	N	01	N
124	20240408	140851	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	-90	5	-2.13	424074495	99212	56.50	4235	4400	4035	5500	2965	4235	4274.43	1.33	0	-10973	4465	4350	4165	4050	3865	4407	4107	122	1265	500	2790	5	1	23541303	976	-7.12	0.78	12	0.42	-582.00	5287.00	5350	20230405	-22.52	2100	20230726	97.38	4820	-14.00	20240105	3190	29.94	20240201	5270	-21.35	20231128	2100	97.38	20230726	0.81	N	238090	500	122 억		313276	N	N	0	N	01	N
125	20240408	130846	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4255	20	2	0.47	341520550	79445	45.24	4235	4400	4220	5500	2965	4235	4298.83	1.33	0	-9889	4465	4350	4165	4050	3865	4407	4107	122	1265	500	2790	5	1	23541303	1002	-7.31	0.80	12	0.34	-582.00	5287.00	5350	20230405	-20.47	2100	20230726	102.62	4820	-11.72	20240105	3190	33.39	20240201	5270	-19.26	20231128	2100	102.62	20230726	0.81	N	238090	500	122 억		313276	N	N	0	N	01	N
126	20240408	120852	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4265	30	2	0.71	326997810	76023	43.29	4235	4400	4220	5500	2965	4235	4301.30	1.33	0	-9841	4465	4350	4165	4050	3865	4407	4107	122	1265	500	2790	5	1	23541303	1004	-7.33	0.81	12	0.32	-582.00	5287.00	5350	20230405	-20.28	2100	20230726	103.10	4820	-11.51	20240105	3190	33.70	20240201	5270	-19.07	20231128	2100	103.10	20230726	0.81	N	238090	500	122 억		313276	N	N	0	N	01	N
127	20240408	110854	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4340	105	2	2.48	319396645	74246	42.28	4235	4400	4220	5500	2965	4235	4301.87	1.33	0	-10092	4465	4350	4165	4050	3865	4407	4107	122	1265	500	2790	5	1	23541303	1022	-7.46	0.82	12	0.32	-582.00	5287.00	5350	20230405	-18.88	2100	20230726	106.67	4820	-9.96	20240105	3190	36.05	20240201	5270	-17.65	20231128	2100	106.67	20230726	0.81	N	238090	500	122 억		313276	N	N	0	N	01	N
128	20240408	100843	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4365	130	2	3.07	241051440	55912	31.84	4235	4400	4235	5500	2965	4235	4311.26	1.33	0	-7948	4465	4350	4165	4050	3865	4407	4107	122	1265	500	2790	5	1	23541303	1028	-7.50	0.83	12	0.24	-582.00	5287.00	5350	20230405	-18.41	2100	20230726	107.86	4820	-9.44	20240105	3190	36.83	20240201	5270	-17.17	20231128	2100	107.86	20230726	0.81	N	238090	500	122 억		313276	N	N	0	N	01	N
129	20240408	090852	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4330	95	2	2.24	29323800	6867	3.91	4235	4330	4235	5500	2965	4235	4270.25	1.33	0	783	4465	4350	4165	4050	3865	4407	4107	122	1265	500	2790	5	1	23541303	1019	-7.44	0.82	12	0.03	-582.00	5287.00	5350	20230405	-19.07	2100	20230726	106.19	4820	-10.17	20240105	3190	35.74	20240201	5270	-17.84	20231128	2100	106.19	20230726	0.81	N	238090	500	122 억		313276	N	N	0	N	01	N
130	20240405	160850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4235	195	2	4.83	729116050	174327	70.57	3980	4280	3980	5250	2830	4040	4182.43	1.35	0	-6018	4260	4150	3970	3860	3680	4205	3915	122	1210	500	2660	5	1	23541303	997	-7.28	0.80	12	0.74	-582.00	5287.00	5355	20230331	-20.92	2100	20230726	101.67	4820	-12.14	20240105	3190	32.76	20240201	5270	-19.64	20231128	2100	101.67	20230726	0.85	N	238090	500	122 억		317650	N	N	0	N	00	N
131	20240405	150845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4250	210	2	5.20	699990425	167447	67.79	3980	4280	3980	5250	2830	4040	4180.37	1.35	0	-4638	4260	4150	3970	3860	3680	4205	3915	122	1210	500	2660	5	1	23541303	1001	-7.30	0.80	12	0.71	-582.00	5287.00	5355	20230331	-20.63	2100	20230726	102.38	4820	-11.83	20240105	3190	33.23	20240201	5270	-19.35	20231128	2100	102.38	20230726	0.85	N	238090	500	122 억		317650	N	N	0	N	00	N
132	20240405	140844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4235	195	2	4.83	606406245	145196	58.78	3980	4280	3980	5250	2830	4040	4176.47	1.35	0	-3216	4260	4150	3970	3860	3680	4205	3915	122	1210	500	2660	5	1	23541303	997	-7.28	0.80	12	0.62	-582.00	5287.00	5355	20230331	-20.92	2100	20230726	101.67	4820	-12.14	20240105	3190	32.76	20240201	5270	-19.64	20231128	2100	101.67	20230726	0.85	N	238090	500	122 억		317650	N	N	0	N	00	N
133	20240405	130842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4220	180	2	4.46	556385220	133333	53.98	3980	4280	3980	5250	2830	4040	4172.90	1.35	0	996	4260	4150	3970	3860	3680	4205	3915	122	1210	500	2660	5	1	23541303	993	-7.25	0.80	12	0.57	-582.00	5287.00	5355	20230331	-21.20	2100	20230726	100.95	4820	-12.45	20240105	3190	32.29	20240201	5270	-19.92	20231128	2100	100.95	20230726	0.85	N	238090	500	122 억		317650	N	N	0	N	00	N
134	20240405	120843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	135	2	3.34	389547630	94003	38.06	3980	4215	3980	5250	2830	4040	4143.99	1.35	0	1924	4260	4150	3970	3860	3680	4205	3915	122	1210	500	2660	5	1	23541303	983	-7.17	0.79	12	0.40	-582.00	5287.00	5355	20230331	-22.04	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.85	N	238090	500	122 억		317650	N	N	0	N	00	N
135	20240405	110850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	160	2	3.96	294809445	71417	28.91	3980	4205	3980	5250	2830	4040	4128.00	1.35	0	8249	4260	4150	3970	3860	3680	4205	3915	122	1210	500	2660	5	1	23541303	989	-7.22	0.79	12	0.30	-582.00	5287.00	5355	20230331	-21.57	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.85	N	238090	500	122 억		317650	N	N	0	N	00	N
136	20240405	100735	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	70	2	1.73	118429235	29009	11.74	3980	4120	3980	5250	2830	4040	4082.50	1.35	0	-307	4260	4150	3970	3860	3680	4205	3915	122	1210	500	2660	5	1	23541303	968	-7.06	0.78	12	0.12	-582.00	5287.00	5355	20230331	-23.25	2100	20230726	95.71	4820	-14.73	20240105	3190	28.84	20240201	5270	-22.01	20231128	2100	95.71	20230726	0.85	N	238090	500	122 억		317650	N	N	0	N	00	N
137	20240405	090833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	30	2	0.74	11709130	2905	1.18	3980	4075	3980	5250	2830	4040	4030.68	1.35	0	452	4260	4150	3970	3860	3680	4205	3915	122	1210	500	2660	5	1	23541303	958	-6.99	0.77	12	0.01	-582.00	5287.00	5355	20230331	-24.00	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.85	N	238090	500	122 억		317650	N	N	0	N	00	N
138	20240404	160832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	240	2	6.32	980440230	246588	190.89	3870	4080	3790	4940	2660	3800	3976.01	1.17	0	47264	4036	3917	3716	3597	3396	3977	3657	122	1140	500	2500	5	1	23541303	951	-6.94	0.76	12	1.05	-582.00	5287.00	5377	20230330	-24.87	2100	20230726	92.38	4820	-16.18	20240105	3190	26.65	20240201	5270	-23.34	20231128	2100	92.38	20230726	0.83	N	238090	500	122 억		275637	N	N	0	N	00	N
139	20240404	150830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	270	2	7.11	868557410	219019	169.55	3870	4070	3790	4940	2660	3800	3965.67	1.17	0	37239	4036	3917	3716	3597	3396	3977	3657	122	1140	500	2500	5	1	23541303	958	-6.99	0.77	12	0.93	-582.00	5287.00	5377	20230330	-24.31	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.83	N	238090	500	122 억		275637	N	N	0	N	00	N
140	20240404	140835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4030	230	2	6.05	703363695	178122	137.89	3870	4060	3790	4940	2660	3800	3948.77	1.17	0	12367	4036	3917	3716	3597	3396	3977	3657	122	1140	500	2500	5	1	23541303	949	-6.92	0.76	12	0.76	-582.00	5287.00	5377	20230330	-25.05	2100	20230726	91.90	4820	-16.39	20240105	3190	26.33	20240201	5270	-23.53	20231128	2100	91.90	20230726	0.83	N	238090	500	122 억		275637	N	N	0	N	00	N
141	20240404	130824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3995	195	2	5.13	619575790	157256	121.74	3870	4060	3790	4940	2660	3800	3939.92	1.17	0	-1051	4036	3917	3716	3597	3396	3977	3657	122	1140	500	2500	5	1	23541303	940	-6.86	0.76	12	0.67	-582.00	5287.00	5377	20230330	-25.70	2100	20230726	90.24	4820	-17.12	20240105	3190	25.24	20240201	5270	-24.19	20231128	2100	90.24	20230726	0.83	N	238090	500	122 억		275637	N	N	0	N	00	N
142	20240404	120831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3960	160	2	4.21	605492900	153724	119.00	3870	4060	3790	4940	2660	3800	3938.83	1.17	0	-1244	4036	3917	3716	3597	3396	3977	3657	122	1140	500	2500	5	1	23541303	932	-6.80	0.75	12	0.65	-582.00	5287.00	5377	20230330	-26.35	2100	20230726	88.57	4820	-17.84	20240105	3190	24.14	20240201	5270	-24.86	20231128	2100	88.57	20230726	0.83	N	238090	500	122 억		275637	N	N	0	N	00	N
143	20240404	110832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4000	200	2	5.26	562469770	142946	110.66	3870	4060	3790	4940	2660	3800	3934.84	1.17	0	-4142	4036	3917	3716	3597	3396	3977	3657	122	1140	500	2500	5	1	23541303	942	-6.87	0.76	12	0.61	-582.00	5287.00	5377	20230330	-25.61	2100	20230726	90.48	4820	-17.01	20240105	3190	25.39	20240201	5270	-24.10	20231128	2100	90.48	20230726	0.83	N	238090	500	122 억		275637	N	N	0	N	00	N
144	20240404	100831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3880	80	2	2.11	213833195	55268	42.79	3870	3915	3790	4940	2660	3800	3869.02	1.17	0	-8028	4036	3917	3716	3597	3396	3977	3657	122	1140	500	2500	5	1	23541303	913	-6.67	0.73	12	0.23	-582.00	5287.00	5377	20230330	-27.84	2100	20230726	84.76	4820	-19.50	20240105	3190	21.63	20240201	5270	-26.38	20231128	2100	84.76	20230726	0.83	N	238090	500	122 억		275637	N	N	0	N	00	N
145	20240404	090832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3840	40	2	1.05	18765965	4906	3.80	3870	3870	3790	4940	2660	3800	3825.10	1.17	0	-1830	4036	3917	3716	3597	3396	3977	3657	122	1140	500	2500	5	1	23541303	904	-6.60	0.73	12	0.02	-582.00	5287.00	5377	20230330	-28.58	2100	20230726	82.86	4820	-20.33	20240105	3190	20.38	20240201	5270	-27.13	20231128	2100	82.86	20230726	0.83	N	238090	500	122 억		275637	N	N	0	N	00	N
146	20240403	160829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3800	275	2	7.80	478339325	128877	160.53	3535	3835	3515	4580	2470	3525	3711.54	1.01	0	37663	3978	3751	3638	3411	3298	3695	3355	122	1055	500	2320	5	1	23541303	895	-6.53	0.72	12	0.55	-582.00	5287.00	5377	20230330	-29.33	2100	20230726	80.95	4820	-21.16	20240105	3190	19.12	20240201	5270	-27.89	20231128	2100	80.95	20230726	0.82	N	238090	500	122 억		238695	N	N	0	N	00	N
147	20240403	150829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3780	255	2	7.23	466589915	125781	156.67	3535	3835	3515	4580	2470	3525	3709.54	1.01	0	35862	3978	3751	3638	3411	3298	3695	3355	122	1055	500	2320	5	1	23541303	890	-6.49	0.71	12	0.53	-582.00	5287.00	5377	20230330	-29.70	2100	20230726	80.00	4820	-21.58	20240105	3190	18.50	20240201	5270	-28.27	20231128	2100	80.00	20230726	0.82	N	238090	500	122 억		238695	N	N	0	N	00	N
148	20240403	140820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3770	245	2	6.95	291551415	79530	99.06	3535	3790	3515	4580	2470	3525	3665.93	1.01	0	26250	3978	3751	3638	3411	3298	3695	3355	122	1055	500	2320	5	1	23541303	888	-6.48	0.71	12	0.34	-582.00	5287.00	5377	20230330	-29.89	2100	20230726	79.52	4820	-21.78	20240105	3190	18.18	20240201	5270	-28.46	20231128	2100	79.52	20230726	0.82	N	238090	500	122 억		238695	N	N	0	N	00	N
149	20240403	130822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3680	155	2	4.40	187675785	51620	64.30	3535	3790	3515	4580	2470	3525	3635.72	1.01	0	14277	3978	3751	3638	3411	3298	3695	3355	122	1055	500	2320	5	1	23541303	866	-6.32	0.70	12	0.22	-582.00	5287.00	5377	20230330	-31.56	2100	20230726	75.24	4820	-23.65	20240105	3190	15.36	20240201	5270	-30.17	20231128	2100	75.24	20230726	0.82	N	238090	500	122 억		238695	N	N	0	N	00	N
150	20240403	120821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3670	145	2	4.11	167270660	46051	57.36	3535	3790	3515	4580	2470	3525	3632.29	1.01	0	12360	3978	3751	3638	3411	3298	3695	3355	122	1055	500	2320	5	1	23541303	864	-6.31	0.69	12	0.20	-582.00	5287.00	5377	20230330	-31.75	2100	20230726	74.76	4820	-23.86	20240105	3190	15.05	20240201	5270	-30.36	20231128	2100	74.76	20230726	0.82	N	238090	500	122 억		238695	N	N	0	N	00	N
151	20240403	110826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3635	110	2	3.12	89517010	25015	31.16	3535	3700	3515	4580	2470	3525	3578.53	1.01	0	5257	3978	3751	3638	3411	3298	3695	3355	122	1055	500	2320	5	1	23541303	856	-6.25	0.69	12	0.11	-582.00	5287.00	5377	20230330	-32.40	2100	20230726	73.10	4820	-24.59	20240105	3190	13.95	20240201	5270	-31.02	20231128	2100	73.10	20230726	0.82	N	238090	500	122 억		238695	N	N	0	N	00	N
152	20240403	100824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3580	55	2	1.56	50803235	14346	17.87	3535	3610	3515	4580	2470	3525	3541.28	1.01	0	1793	3978	3751	3638	3411	3298	3695	3355	122	1055	500	2320	5	1	23541303	843	-6.15	0.68	12	0.06	-582.00	5287.00	5377	20230330	-33.42	2100	20230726	70.48	4820	-25.73	20240105	3190	12.23	20240201	5270	-32.07	20231128	2100	70.48	20230726	0.82	N	238090	500	122 억		238695	N	N	0	N	00	N
153	20240403	090825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3540	15	2	0.43	2655185	750	0.93	3535	3570	3535	4580	2470	3525	3540.25	1.01	0	-671	3978	3751	3638	3411	3298	3695	3355	122	1055	500	2320	5	1	23541303	833	-6.08	0.67	12	0.00	-582.00	5287.00	5377	20230330	-34.16	2100	20230726	68.57	4820	-26.56	20240105	3190	10.97	20240201	5270	-32.83	20231128	2100	68.57	20230726	0.82	N	238090	500	122 억		238695	N	N	0	N	00	N
154	20240402	160813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3525	-140	5	-3.82	293269500	80137	110.58	3665	3865	3525	4760	2570	3665	3659.70	1.11	0	-23717	4071	3867	3766	3562	3461	3817	3512	122	1095	500	2410	5	1	23541303	830	-6.06	0.67	12	0.34	-582.00	5287.00	5377	20230330	-34.44	2100	20230726	67.86	4820	-26.87	20240105	3190	10.50	20240201	5270	-33.11	20231128	2100	67.86	20230726	0.74	N	238090	500	122 억		261772	N	N	0	N	00	N
155	20240402	150820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3570	-95	5	-2.59	281290595	76743	105.89	3665	3865	3525	4760	2570	3665	3665.36	1.11	0	-23343	4071	3867	3766	3562	3461	3817	3512	122	1095	500	2410	5	1	23541303	840	-6.13	0.68	12	0.33	-582.00	5287.00	5377	20230330	-33.61	2100	20230726	70.00	4820	-25.93	20240105	3190	11.91	20240201	5270	-32.26	20231128	2100	70.00	20230726	0.74	N	238090	500	122 억		261772	N	N	0	N	00	N
156	20240402	140823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3620	-45	5	-1.23	216527255	58624	80.89	3665	3865	3610	4760	2570	3665	3693.49	1.11	0	-21936	4071	3867	3766	3562	3461	3817	3512	122	1095	500	2410	5	1	23541303	852	-6.22	0.68	12	0.25	-582.00	5287.00	5377	20230330	-32.68	2100	20230726	72.38	4820	-24.90	20240105	3190	13.48	20240201	5270	-31.31	20231128	2100	72.38	20230726	0.74	N	238090	500	122 억		261772	N	N	0	N	00	N
157	20240402	130811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3655	-10	5	-0.27	187565015	50634	69.87	3665	3865	3620	4760	2570	3665	3704.33	1.11	0	-20637	4071	3867	3766	3562	3461	3817	3512	122	1095	500	2410	5	1	23541303	860	-6.28	0.69	12	0.22	-582.00	5287.00	5377	20230330	-32.03	2100	20230726	74.05	4820	-24.17	20240105	3190	14.58	20240201	5270	-30.65	20231128	2100	74.05	20230726	0.74	N	238090	500	122 억		261772	N	N	0	N	00	N
158	20240402	120808	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3665	0	3	0.00	84864825	23198	32.01	3665	3720	3620	4760	2570	3665	3658.28	1.11	0	-13570	4071	3867	3766	3562	3461	3817	3512	122	1095	500	2410	5	1	23541303	863	-6.30	0.69	12	0.10	-582.00	5287.00	5377	20230330	-31.84	2100	20230726	74.52	4820	-23.96	20240105	3190	14.89	20240201	5270	-30.46	20231128	2100	74.52	20230726	0.74	N	238090	500	122 억		261772	N	N	0	N	00	N
159	20240402	110811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3635	-30	5	-0.82	82371140	22513	31.06	3665	3720	3625	4760	2570	3665	3658.83	1.11	0	-13321	4071	3867	3766	3562	3461	3817	3512	122	1095	500	2410	5	1	23541303	856	-6.25	0.69	12	0.10	-582.00	5287.00	5377	20230330	-32.40	2100	20230726	73.10	4820	-24.59	20240105	3190	13.95	20240201	5270	-31.02	20231128	2100	73.10	20230726	0.74	N	238090	500	122 억		261772	N	N	0	N	00	N
160	20240402	100813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3675	10	2	0.27	42162415	11486	15.85	3665	3720	3655	4760	2570	3665	3670.77	1.11	0	-6315	4071	3867	3766	3562	3461	3817	3512	122	1095	500	2410	5	1	23541303	865	-6.31	0.70	12	0.05	-582.00	5287.00	5377	20230330	-31.65	2100	20230726	75.00	4820	-23.76	20240105	3190	15.20	20240201	5270	-30.27	20231128	2100	75.00	20230726	0.74	N	238090	500	122 억		261772	N	N	0	N	00	N
161	20240402	090812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3720	55	2	1.50	22937590	6246	8.62	3665	3720	3655	4760	2570	3665	3672.36	1.11	0	-4392	4071	3867	3766	3562	3461	3817	3512	122	1095	500	2410	5	1	23541303	876	-6.39	0.70	12	0.03	-582.00	5287.00	5377	20230330	-30.82	2100	20230726	77.14	4820	-22.82	20240105	3190	16.61	20240201	5270	-29.41	20231128	2100	77.14	20230726	0.74	N	238090	500	122 억		261772	N	N	0	N	00	N
162	20240401	160811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3665	-185	5	-4.81	275143725	72472	56.66	3900	3970	3665	5000	2695	3850	3796.55	1.19	0	-18220	4060	3955	3770	3665	3480	4007	3717	122	1150	500	2540	5	1	23541303	863	-6.30	0.69	12	0.31	-582.00	5287.00	5382	20230327	-31.90	2100	20230726	74.52	4820	-23.96	20240105	3190	14.89	20240201	5270	-30.46	20231128	2100	74.52	20230726	0.76	N	238090	500	122 억		279024	N	N	0	N	00	N
163	20240401	150812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3690	-160	5	-4.16	246439470	64654	50.55	3900	3970	3680	5000	2695	3850	3811.67	1.19	0	-11955	4060	3955	3770	3665	3480	4007	3717	122	1150	500	2540	5	1	23541303	869	-6.34	0.70	12	0.27	-582.00	5287.00	5382	20230327	-31.44	2100	20230726	75.71	4820	-23.44	20240105	3190	15.67	20240201	5270	-29.98	20231128	2100	75.71	20230726	0.76	N	238090	500	122 억		279024	N	N	0	N	00	N
164	20240401	140807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3765	-85	5	-2.21	172927660	44847	35.06	3900	3970	3720	5000	2695	3850	3855.95	1.19	0	-12013	4060	3955	3770	3665	3480	4007	3717	122	1150	500	2540	5	1	23541303	886	-6.47	0.71	12	0.19	-582.00	5287.00	5382	20230327	-30.04	2100	20230726	79.29	4820	-21.89	20240105	3190	18.03	20240201	5270	-28.56	20231128	2100	79.29	20230726	0.76	N	238090	500	122 억		279024	N	N	0	N	00	N
165	20240401	130805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3805	-45	5	-1.17	161281420	41742	32.64	3900	3970	3785	5000	2695	3850	3863.77	1.19	0	-12049	4060	3955	3770	3665	3480	4007	3717	122	1150	500	2540	5	1	23541303	896	-6.54	0.72	12	0.18	-582.00	5287.00	5382	20230327	-29.30	2100	20230726	81.19	4820	-21.06	20240105	3190	19.28	20240201	5270	-27.80	20231128	2100	81.19	20230726	0.76	N	238090	500	122 억		279024	N	N	0	N	00	N
166	20240401	120812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3845	-5	5	-0.13	128607550	33147	25.92	3900	3970	3805	5000	2695	3850	3879.92	1.19	0	-10042	4060	3955	3770	3665	3480	4007	3717	122	1150	500	2540	5	1	23541303	905	-6.61	0.73	12	0.14	-582.00	5287.00	5382	20230327	-28.56	2100	20230726	83.10	4820	-20.23	20240105	3190	20.53	20240201	5270	-27.04	20231128	2100	83.10	20230726	0.76	N	238090	500	122 억		279024	N	N	0	N	00	N
167	20240401	110811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3875	25	2	0.65	115551735	29750	23.26	3900	3970	3805	5000	2695	3850	3884.09	1.19	0	-9898	4060	3955	3770	3665	3480	4007	3717	122	1150	500	2540	5	1	23541303	912	-6.66	0.73	12	0.13	-582.00	5287.00	5382	20230327	-28.00	2100	20230726	84.52	4820	-19.61	20240105	3190	21.47	20240201	5270	-26.47	20231128	2100	84.52	20230726	0.76	N	238090	500	122 억		279024	N	N	0	N	00	N
168	20240401	100807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3805	-45	5	-1.17	34284865	8905	6.96	3900	3900	3805	5000	2695	3850	3850.07	1.19	0	-2738	4060	3955	3770	3665	3480	4007	3717	122	1150	500	2540	5	1	23541303	896	-6.54	0.72	12	0.04	-582.00	5287.00	5382	20230327	-29.30	2100	20230726	81.19	4820	-21.06	20240105	3190	19.28	20240201	5270	-27.80	20231128	2100	81.19	20230726	0.76	N	238090	500	122 억		279024	N	N	0	N	00	N
169	20240401	090806	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3860	10	2	0.26	17317570	4478	3.50	3900	3900	3825	5000	2695	3850	3867.26	1.19	0	-2179	4060	3955	3770	3665	3480	4007	3717	122	1150	500	2540	5	1	23541303	909	-6.63	0.73	12	0.02	-582.00	5287.00	5382	20230327	-28.28	2100	20230726	83.81	4820	-19.92	20240105	3190	21.00	20240201	5270	-26.76	20231128	2100	83.81	20230726	0.76	N	238090	500	122 억		279024	N	N	0	N	00	N