KissMeData/222420/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	161024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	-5	5	-0.44	17176175	15141	52.57	1140	1140	1126	1482	798	1140	1134.41	1.11	0	-2412	1148	1144	1136	1132	1124	1146	1134	45	342	100	720	1	1	45460231	516	-9.62	1.39	12	0.03	-118.00	818.00	2485	20230503	-54.33	1031	20240419	10.09	1676	-32.28	20240102	1031	10.09	20240419	2485	-54.33	20230503	1031	10.09	20240419	1.18	N	222420	100	45 억		506351	N	N	0	N	00	N
3	20240430	151035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	-6	5	-0.53	15126946	13333	46.29	1140	1140	1126	1482	798	1140	1134.55	1.11	0	-2502	1148	1144	1136	1132	1124	1146	1134	45	342	100	720	1	1	45460231	516	-9.61	1.39	12	0.03	-118.00	818.00	2485	20230503	-54.37	1031	20240419	9.99	1676	-32.34	20240102	1031	9.99	20240419	2485	-54.37	20230503	1031	9.99	20240419	1.18	N	222420	100	45 억		506351	N	N	0	N	00	N
4	20240430	141034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	-5	5	-0.44	14709542	12965	45.02	1140	1140	1126	1482	798	1140	1134.56	1.11	0	-2491	1148	1144	1136	1132	1124	1146	1134	45	342	100	720	1	1	45460231	516	-9.62	1.39	12	0.03	-118.00	818.00	2485	20230503	-54.33	1031	20240419	10.09	1676	-32.28	20240102	1031	10.09	20240419	2485	-54.33	20230503	1031	10.09	20240419	1.18	N	222420	100	45 억		506351	N	N	0	N	00	N
5	20240430	131036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-10	5	-0.88	13011416	11462	39.80	1140	1140	1126	1482	798	1140	1135.18	1.11	0	-2491	1148	1144	1136	1132	1124	1146	1134	45	342	100	720	1	1	45460231	514	-9.58	1.38	12	0.03	-118.00	818.00	2485	20230503	-54.53	1031	20240419	9.60	1676	-32.58	20240102	1031	9.60	20240419	2485	-54.53	20230503	1031	9.60	20240419	1.18	N	222420	100	45 억		506351	N	N	0	N	00	N
6	20240430	121032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1131	-9	5	-0.79	11374758	10012	34.76	1140	1140	1128	1482	798	1140	1136.11	1.11	0	-2491	1148	1144	1136	1132	1124	1146	1134	45	342	100	720	1	1	45460231	514	-9.58	1.38	12	0.02	-118.00	818.00	2485	20230503	-54.49	1031	20240419	9.70	1676	-32.52	20240102	1031	9.70	20240419	2485	-54.49	20230503	1031	9.70	20240419	1.18	N	222420	100	45 억		506351	N	N	0	N	00	N
7	20240430	111029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1137	-3	5	-0.26	8036385	7065	24.53	1140	1140	1133	1482	798	1140	1137.49	1.11	0	-2007	1148	1144	1136	1132	1124	1146	1134	45	342	100	720	1	1	45460231	517	-9.64	1.39	12	0.02	-118.00	818.00	2485	20230503	-54.25	1031	20240419	10.28	1676	-32.16	20240102	1031	10.28	20240419	2485	-54.25	20230503	1031	10.28	20240419	1.18	N	222420	100	45 억		506351	N	N	0	N	00	N
8	20240430	101030	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	0	3	0.00	6029295	5303	18.41	1140	1140	1133	1482	798	1140	1136.96	1.11	0	-1288	1148	1144	1136	1132	1124	1146	1134	45	342	100	720	1	1	45460231	518	-9.66	1.39	12	0.01	-118.00	818.00	2485	20230503	-54.12	1031	20240419	10.57	1676	-31.98	20240102	1031	10.57	20240419	2485	-54.12	20230503	1031	10.57	20240419	1.18	N	222420	100	45 억		506351	N	N	0	N	00	N
9	20240430	091040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1138	-2	5	-0.18	1473553	1296	4.50	1140	1140	1134	1482	798	1140	1137.00	1.11	0	-457	1148	1144	1136	1132	1124	1146	1134	45	342	100	720	1	1	45460231	517	-9.64	1.39	12	0.00	-118.00	818.00	2485	20230503	-54.21	1031	20240419	10.38	1676	-32.10	20240102	1031	10.38	20240419	2485	-54.21	20230503	1031	10.38	20240419	1.18	N	222420	100	45 억		506351	N	N	0	N	00	N
10	20240429	161018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	9	2	0.80	32719420	28789	95.94	1131	1140	1128	1470	792	1131	1136.52	1.11	0	-543	1148	1139	1123	1114	1098	1144	1119	45	339	100	720	1	1	45460231	518	-9.66	1.39	12	0.06	-118.00	818.00	2485	20230503	-54.12	1031	20240419	10.57	1676	-31.98	20240102	1031	10.57	20240419	2485	-54.12	20230503	1031	10.57	20240419	1.18	N	222420	100	45 억		506499	N	N	0	N	00	N
11	20240429	151029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	9	2	0.80	30759680	27069	90.21	1131	1140	1128	1470	792	1131	1136.34	1.11	0	-619	1148	1139	1123	1114	1098	1144	1119	45	339	100	720	1	1	45460231	518	-9.66	1.39	12	0.06	-118.00	818.00	2485	20230503	-54.12	1031	20240419	10.57	1676	-31.98	20240102	1031	10.57	20240419	2485	-54.12	20230503	1031	10.57	20240419	1.18	N	222420	100	45 억		506499	N	N	0	N	00	N
12	20240429	140946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	8	2	0.71	25287026	22265	74.20	1131	1140	1128	1470	792	1131	1135.73	1.11	0	-618	1148	1139	1123	1114	1098	1144	1119	45	339	100	720	1	1	45460231	518	-9.65	1.39	12	0.05	-118.00	818.00	2485	20230503	-54.16	1031	20240419	10.48	1676	-32.04	20240102	1031	10.48	20240419	2485	-54.16	20230503	1031	10.48	20240419	1.18	N	222420	100	45 억		506499	N	N	0	N	00	N
13	20240429	131028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	9	2	0.80	25103313	22103	73.66	1131	1140	1128	1470	792	1131	1135.74	1.11	0	-618	1148	1139	1123	1114	1098	1144	1119	45	339	100	720	1	1	45460231	518	-9.66	1.39	12	0.05	-118.00	818.00	2485	20230503	-54.12	1031	20240419	10.57	1676	-31.98	20240102	1031	10.57	20240419	2485	-54.12	20230503	1031	10.57	20240419	1.18	N	222420	100	45 억		506499	N	N	0	N	00	N
14	20240429	121027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	8	2	0.71	22738023	20027	66.74	1131	1140	1128	1470	792	1131	1135.37	1.11	0	-509	1148	1139	1123	1114	1098	1144	1119	45	339	100	720	1	1	45460231	518	-9.65	1.39	12	0.04	-118.00	818.00	2485	20230503	-54.16	1031	20240419	10.48	1676	-32.04	20240102	1031	10.48	20240419	2485	-54.16	20230503	1031	10.48	20240419	1.18	N	222420	100	45 억		506499	N	N	0	N	00	N
15	20240429	111003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	5	2	0.44	20661400	18199	60.65	1131	1140	1128	1470	792	1131	1135.30	1.11	0	-511	1148	1139	1123	1114	1098	1144	1119	45	339	100	720	1	1	45460231	516	-9.63	1.39	12	0.04	-118.00	818.00	2485	20230503	-54.29	1031	20240419	10.18	1676	-32.22	20240102	1031	10.18	20240419	2485	-54.29	20230503	1031	10.18	20240419	1.18	N	222420	100	45 억		506499	N	N	0	N	00	N
16	20240429	101028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	5	2	0.44	13197315	11639	38.79	1131	1136	1128	1470	792	1131	1133.89	1.11	0	1265	1148	1139	1123	1114	1098	1144	1119	45	339	100	720	1	1	45460231	516	-9.63	1.39	12	0.03	-118.00	818.00	2485	20230503	-54.29	1031	20240419	10.18	1676	-32.22	20240102	1031	10.18	20240419	2485	-54.29	20230503	1031	10.18	20240419	1.18	N	222420	100	45 억		506499	N	N	0	N	00	N
17	20240429	091027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	3	2	0.27	2098624	1855	6.18	1131	1135	1128	1470	792	1131	1131.33	1.11	0	-470	1148	1139	1123	1114	1098	1144	1119	45	339	100	720	1	1	45460231	516	-9.61	1.39	12	0.00	-118.00	818.00	2485	20230503	-54.37	1031	20240419	9.99	1676	-32.34	20240102	1031	9.99	20240419	2485	-54.37	20230503	1031	9.99	20240419	1.18	N	222420	100	45 억		506499	N	N	0	N	00	N
18	20240426	161023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1131	2	2	0.18	33262438	29577	30.64	1130	1132	1107	1467	791	1129	1124.60	1.12	0	-3183	1153	1140	1118	1105	1083	1147	1112	45	338	100	720	1	1	45460231	514	-9.58	1.38	12	0.07	-118.00	818.00	2485	20230503	-54.49	1031	20240419	9.70	1676	-32.52	20240102	1031	9.70	20240419	2485	-54.49	20230503	1031	9.70	20240419	1.18	N	222420	100	45 억		509642	N	N	0	N	00	N
19	20240426	151024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	1	2	0.09	31954478	28420	29.44	1130	1132	1107	1467	791	1129	1124.37	1.12	0	-2969	1153	1140	1118	1105	1083	1147	1112	45	338	100	720	1	1	45460231	514	-9.58	1.38	12	0.06	-118.00	818.00	2485	20230503	-54.53	1031	20240419	9.60	1676	-32.58	20240102	1031	9.60	20240419	2485	-54.53	20230503	1031	9.60	20240419	1.18	N	222420	100	45 억		509642	N	N	0	N	00	N
20	20240426	141022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1128	-1	5	-0.09	27028044	24040	24.90	1130	1132	1107	1467	791	1129	1124.29	1.12	0	-3834	1153	1140	1118	1105	1083	1147	1112	45	338	100	720	1	1	45460231	513	-9.56	1.38	12	0.05	-118.00	818.00	2485	20230503	-54.61	1031	20240419	9.41	1676	-32.70	20240102	1031	9.41	20240419	2485	-54.61	20230503	1031	9.41	20240419	1.18	N	222420	100	45 억		509642	N	N	0	N	00	N
21	20240426	131024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1131	2	2	0.18	21598339	19224	19.91	1130	1131	1107	1467	791	1129	1123.51	1.12	0	-4012	1153	1140	1118	1105	1083	1147	1112	45	338	100	720	1	1	45460231	514	-9.58	1.38	12	0.04	-118.00	818.00	2485	20230503	-54.49	1031	20240419	9.70	1676	-32.52	20240102	1031	9.70	20240419	2485	-54.49	20230503	1031	9.70	20240419	1.18	N	222420	100	45 억		509642	N	N	0	N	00	N
22	20240426	121021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1131	2	2	0.18	19763446	17600	18.23	1130	1131	1107	1467	791	1129	1122.92	1.12	0	-3875	1153	1140	1118	1105	1083	1147	1112	45	338	100	720	1	1	45460231	514	-9.58	1.38	12	0.04	-118.00	818.00	2485	20230503	-54.49	1031	20240419	9.70	1676	-32.52	20240102	1031	9.70	20240419	2485	-54.49	20230503	1031	9.70	20240419	1.18	N	222420	100	45 억		509642	N	N	0	N	00	N
23	20240426	111021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1128	-1	5	-0.09	16107155	14364	14.88	1130	1131	1107	1467	791	1129	1121.36	1.12	0	-3230	1153	1140	1118	1105	1083	1147	1112	45	338	100	720	1	1	45460231	513	-9.56	1.38	12	0.03	-118.00	818.00	2485	20230503	-54.61	1031	20240419	9.41	1676	-32.70	20240102	1031	9.41	20240419	2485	-54.61	20230503	1031	9.41	20240419	1.18	N	222420	100	45 억		509642	N	N	0	N	00	N
24	20240426	101020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	-9	5	-0.80	13600258	12122	12.56	1130	1131	1107	1467	791	1129	1121.95	1.12	0	-3270	1153	1140	1118	1105	1083	1147	1112	45	338	100	720	1	1	45460231	509	-9.49	1.37	12	0.03	-118.00	818.00	2485	20230503	-54.93	1031	20240419	8.63	1676	-33.17	20240102	1031	8.63	20240419	2485	-54.93	20230503	1031	8.63	20240419	1.18	N	222420	100	45 억		509642	N	N	0	N	00	N
25	20240426	091025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	-5	5	-0.44	3001060	2666	2.76	1130	1130	1123	1467	791	1129	1125.68	1.12	0	-10	1153	1140	1118	1105	1083	1147	1112	45	338	100	720	1	1	45460231	511	-9.53	1.37	12	0.01	-118.00	818.00	2485	20230503	-54.77	1031	20240419	9.02	1676	-32.94	20240102	1031	9.02	20240419	2485	-54.77	20230503	1031	9.02	20240419	1.18	N	222420	100	45 억		509642	N	N	0	N	00	N
26	20240425	161016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1129	33	2	3.01	105988199	94566	194.57	1096	1131	1096	1424	768	1096	1120.59	1.11	0	3261	1108	1101	1090	1083	1072	1105	1087	45	328	100	700	1	1	45460231	513	-9.57	1.38	12	0.21	-118.00	818.00	2580	20230419	-56.24	1031	20240419	9.51	1676	-32.64	20240102	1031	9.51	20240419	2485	-54.57	20230503	1031	9.51	20240419	1.18	N	222420	100	45 억		506776	N	N	0	N	00	N
27	20240425	151021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	34	2	3.10	94963674	84800	174.47	1096	1131	1096	1424	768	1096	1119.85	1.11	0	2871	1108	1101	1090	1083	1072	1105	1087	45	328	100	700	1	1	45460231	514	-9.58	1.38	12	0.19	-118.00	818.00	2580	20230419	-56.20	1031	20240419	9.60	1676	-32.58	20240102	1031	9.60	20240419	2485	-54.53	20230503	1031	9.60	20240419	1.18	N	222420	100	45 억		506776	N	N	0	N	00	N
28	20240425	141018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1128	32	2	2.92	74775482	66924	137.70	1096	1131	1096	1424	768	1096	1117.32	1.11	0	2904	1108	1101	1090	1083	1072	1105	1087	45	328	100	700	1	1	45460231	513	-9.56	1.38	12	0.15	-118.00	818.00	2580	20230419	-56.28	1031	20240419	9.41	1676	-32.70	20240102	1031	9.41	20240419	2485	-54.61	20230503	1031	9.41	20240419	1.18	N	222420	100	45 억		506776	N	N	0	N	00	N
29	20240425	131019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	28	2	2.55	51109757	45859	94.35	1096	1124	1096	1424	768	1096	1114.50	1.11	0	3428	1108	1101	1090	1083	1072	1105	1087	45	328	100	700	1	1	45460231	511	-9.53	1.37	12	0.10	-118.00	818.00	2580	20230419	-56.43	1031	20240419	9.02	1676	-32.94	20240102	1031	9.02	20240419	2485	-54.77	20230503	1031	9.02	20240419	1.18	N	222420	100	45 억		506776	N	N	0	N	00	N
30	20240425	121016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	27	2	2.46	44424148	39905	82.10	1096	1124	1096	1424	768	1096	1113.25	1.11	0	3356	1108	1101	1090	1083	1072	1105	1087	45	328	100	700	1	1	45460231	511	-9.52	1.37	12	0.09	-118.00	818.00	2580	20230419	-56.47	1031	20240419	8.92	1676	-33.00	20240102	1031	8.92	20240419	2485	-54.81	20230503	1031	8.92	20240419	1.18	N	222420	100	45 억		506776	N	N	0	N	00	N
31	20240425	111017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1121	25	2	2.28	35092552	31590	65.00	1096	1122	1096	1424	768	1096	1110.88	1.11	0	3356	1108	1101	1090	1083	1072	1105	1087	45	328	100	700	1	1	45460231	510	-9.50	1.37	12	0.07	-118.00	818.00	2580	20230419	-56.55	1031	20240419	8.73	1676	-33.11	20240102	1031	8.73	20240419	2485	-54.89	20230503	1031	8.73	20240419	1.18	N	222420	100	45 억		506776	N	N	0	N	00	N
32	20240425	101017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1119	23	2	2.10	26981861	24339	50.08	1096	1119	1096	1424	768	1096	1108.59	1.11	0	4908	1108	1101	1090	1083	1072	1105	1087	45	328	100	700	1	1	45460231	509	-9.48	1.37	12	0.05	-118.00	818.00	2580	20230419	-56.63	1031	20240419	8.54	1676	-33.23	20240102	1031	8.54	20240419	2485	-54.97	20230503	1031	8.54	20240419	1.18	N	222420	100	45 억		506776	N	N	0	N	00	N
33	20240425	091020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1101	5	2	0.46	5027853	4580	9.42	1096	1101	1096	1424	768	1096	1097.78	1.11	0	936	1108	1101	1090	1083	1072	1105	1087	45	328	100	700	1	1	45460231	501	-9.33	1.35	12	0.01	-118.00	818.00	2580	20230419	-57.33	1031	20240419	6.79	1676	-34.31	20240102	1031	6.79	20240419	2485	-55.69	20230503	1031	6.79	20240419	1.18	N	222420	100	45 억		506776	N	N	0	N	00	N
34	20240424	160959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1096	16	2	1.48	43569312	40049	81.25	1080	1097	1079	1404	756	1080	1087.90	1.09	0	9596	1102	1091	1082	1071	1062	1096	1076	45	324	100	690	1	1	45460231	498	-9.29	1.34	12	0.09	-118.00	818.00	2580	20230419	-57.52	1031	20240419	6.30	1676	-34.61	20240102	1031	6.30	20240419	2485	-55.90	20230503	1031	6.30	20240419	1.18	N	222420	100	45 억		497180	N	N	0	N	00	N
35	20240424	151015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1094	14	2	1.30	34471038	31743	64.40	1080	1094	1079	1404	756	1080	1085.94	1.09	0	7055	1102	1091	1082	1071	1062	1096	1076	45	324	100	690	1	1	45460231	497	-9.27	1.34	12	0.07	-118.00	818.00	2580	20230419	-57.60	1031	20240419	6.11	1676	-34.73	20240102	1031	6.11	20240419	2485	-55.98	20230503	1031	6.11	20240419	1.18	N	222420	100	45 억		497180	N	N	0	N	00	N
36	20240424	141015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1092	12	2	1.11	23059024	21292	43.19	1080	1092	1079	1404	756	1080	1082.99	1.09	0	4610	1102	1091	1082	1071	1062	1096	1076	45	324	100	690	1	1	45460231	496	-9.25	1.33	12	0.05	-118.00	818.00	2580	20230419	-57.67	1031	20240419	5.92	1676	-34.84	20240102	1031	5.92	20240419	2485	-56.06	20230503	1031	5.92	20240419	1.18	N	222420	100	45 억		497180	N	N	0	N	00	N
37	20240424	131018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1089	9	2	0.83	19712912	18220	36.96	1080	1089	1079	1404	756	1080	1081.94	1.09	0	3418	1102	1091	1082	1071	1062	1096	1076	45	324	100	690	1	1	45460231	495	-9.23	1.33	12	0.04	-118.00	818.00	2580	20230419	-57.79	1031	20240419	5.63	1676	-35.02	20240102	1031	5.63	20240419	2485	-56.18	20230503	1031	5.63	20240419	1.18	N	222420	100	45 억		497180	N	N	0	N	00	N
38	20240424	121013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1081	1	2	0.09	16250885	15026	30.48	1080	1089	1079	1404	756	1080	1081.52	1.09	0	1503	1102	1091	1082	1071	1062	1096	1076	45	324	100	690	1	1	45460231	491	-9.16	1.32	12	0.03	-118.00	818.00	2580	20230419	-58.10	1031	20240419	4.85	1676	-35.50	20240102	1031	4.85	20240419	2485	-56.50	20230503	1031	4.85	20240419	1.18	N	222420	100	45 억		497180	N	N	0	N	00	N
39	20240424	111012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1087	7	2	0.65	12790086	11831	24.00	1080	1089	1079	1404	756	1080	1081.07	1.09	0	1308	1102	1091	1082	1071	1062	1096	1076	45	324	100	690	1	1	45460231	494	-9.21	1.33	12	0.03	-118.00	818.00	2580	20230419	-57.87	1031	20240419	5.43	1676	-35.14	20240102	1031	5.43	20240419	2485	-56.26	20230503	1031	5.43	20240419	1.18	N	222420	100	45 억		497180	N	N	0	N	00	N
40	20240424	101010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1087	7	2	0.65	12572425	11630	23.59	1080	1089	1079	1404	756	1080	1081.03	1.09	0	1308	1102	1091	1082	1071	1062	1096	1076	45	324	100	690	1	1	45460231	494	-9.21	1.33	12	0.03	-118.00	818.00	2580	20230419	-57.87	1031	20240419	5.43	1676	-35.14	20240102	1031	5.43	20240419	2485	-56.26	20230503	1031	5.43	20240419	1.18	N	222420	100	45 억		497180	N	N	0	N	00	N
41	20240424	091014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1081	1	2	0.09	6945929	6431	13.05	1080	1082	1079	1404	756	1080	1080.07	1.09	0	80	1102	1091	1082	1071	1062	1096	1076	45	324	100	690	1	1	45460231	491	-9.16	1.32	12	0.01	-118.00	818.00	2580	20230419	-58.10	1031	20240419	4.85	1676	-35.50	20240102	1031	4.85	20240419	2485	-56.50	20230503	1031	4.85	20240419	1.18	N	222420	100	45 억		497180	N	N	0	N	00	N
42	20240423	160949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1080	8	2	0.75	52881814	48739	92.45	1074	1093	1073	1393	751	1072	1085.00	1.09	0	2253	1080	1076	1073	1069	1066	1078	1071	45	321	100	680	1	1	45460231	491	-9.15	1.32	12	0.11	-118.00	818.00	2580	20230419	-58.14	1031	20240419	4.75	1676	-35.56	20240102	1031	4.75	20240419	2485	-56.54	20230503	1031	4.75	20240419	1.17	N	222420	100	45 억		494927	N	N	0	N	00	N
43	20240423	151009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1082	10	2	0.93	46753059	43063	81.69	1074	1093	1073	1393	751	1072	1085.69	1.09	0	1757	1080	1076	1073	1069	1066	1078	1071	45	321	100	680	1	1	45460231	492	-9.17	1.32	12	0.09	-118.00	818.00	2580	20230419	-58.06	1031	20240419	4.95	1676	-35.44	20240102	1031	4.95	20240419	2485	-56.46	20230503	1031	4.95	20240419	1.17	N	222420	100	45 억		494927	N	N	0	N	00	N
44	20240423	141008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1092	20	2	1.87	45811618	42194	80.04	1074	1092	1073	1393	751	1072	1085.74	1.09	0	1756	1080	1076	1073	1069	1066	1078	1071	45	321	100	680	1	1	45460231	496	-9.25	1.33	12	0.09	-118.00	818.00	2580	20230419	-57.67	1031	20240419	5.92	1676	-34.84	20240102	1031	5.92	20240419	2485	-56.06	20230503	1031	5.92	20240419	1.17	N	222420	100	45 억		494927	N	N	0	N	00	N
45	20240423	131006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1086	14	2	1.31	25957616	23981	45.49	1074	1088	1073	1393	751	1072	1082.42	1.09	0	2633	1080	1076	1073	1069	1066	1078	1071	45	321	100	680	1	1	45460231	494	-9.20	1.33	12	0.05	-118.00	818.00	2580	20230419	-57.91	1031	20240419	5.33	1676	-35.20	20240102	1031	5.33	20240419	2485	-56.30	20230503	1031	5.33	20240419	1.17	N	222420	100	45 억		494927	N	N	0	N	00	N
46	20240423	121006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1086	14	2	1.31	21959613	20300	38.51	1074	1088	1073	1393	751	1072	1081.75	1.09	0	3293	1080	1076	1073	1069	1066	1078	1071	45	321	100	680	1	1	45460231	494	-9.20	1.33	12	0.04	-118.00	818.00	2580	20230419	-57.91	1031	20240419	5.33	1676	-35.20	20240102	1031	5.33	20240419	2485	-56.30	20230503	1031	5.33	20240419	1.17	N	222420	100	45 억		494927	N	N	0	N	00	N
47	20240423	111008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1088	16	2	1.49	21950912	20292	38.49	1074	1088	1073	1393	751	1072	1081.75	1.09	0	3293	1080	1076	1073	1069	1066	1078	1071	45	321	100	680	1	1	45460231	495	-9.22	1.33	12	0.04	-118.00	818.00	2580	20230419	-57.83	1031	20240419	5.53	1676	-35.08	20240102	1031	5.53	20240419	2485	-56.22	20230503	1031	5.53	20240419	1.17	N	222420	100	45 억		494927	N	N	0	N	00	N
48	20240423	101006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1084	12	2	1.12	11918054	11057	20.97	1074	1084	1073	1393	751	1072	1077.87	1.09	0	2545	1080	1076	1073	1069	1066	1078	1071	45	321	100	680	1	1	45460231	493	-9.19	1.33	12	0.02	-118.00	818.00	2580	20230419	-57.98	1031	20240419	5.14	1676	-35.32	20240102	1031	5.14	20240419	2485	-56.38	20230503	1031	5.14	20240419	1.17	N	222420	100	45 억		494927	N	N	0	N	00	N
49	20240423	091007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1075	3	2	0.28	2326784	2166	4.11	1074	1075	1073	1393	751	1072	1074.23	1.09	0	-108	1080	1076	1073	1069	1066	1078	1071	45	321	100	680	1	1	45460231	489	-9.11	1.31	12	0.00	-118.00	818.00	2580	20230419	-58.33	1031	20240419	4.27	1676	-35.86	20240102	1031	4.27	20240419	2485	-56.74	20230503	1031	4.27	20240419	1.17	N	222420	100	45 억		494927	N	N	0	N	00	N
50	20240422	161003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1072	1	2	0.09	56539039	52717	112.29	1071	1077	1070	1392	750	1071	1072.50	1.07	0	7579	1131	1101	1066	1036	1001	1083	1018	45	321	100	680	1	1	45460231	487	-9.08	1.31	12	0.12	-118.00	818.00	2580	20230419	-58.45	1031	20240419	3.98	1676	-36.04	20240102	1031	3.98	20240419	2485	-56.86	20230503	1031	3.98	20240419	1.16	N	222420	100	45 억		487348	N	N	0	N	00	N
51	20240422	151001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1076	5	2	0.47	53798146	50162	106.84	1071	1077	1070	1392	750	1071	1072.49	1.07	0	7536	1131	1101	1066	1036	1001	1083	1018	45	321	100	680	1	1	45460231	489	-9.12	1.32	12	0.11	-118.00	818.00	2580	20230419	-58.29	1031	20240419	4.36	1676	-35.80	20240102	1031	4.36	20240419	2485	-56.70	20230503	1031	4.36	20240419	1.16	N	222420	100	45 억		487348	N	N	0	N	00	N
52	20240422	141003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1074	3	2	0.28	43329981	40406	86.06	1071	1077	1070	1392	750	1071	1072.37	1.07	0	3045	1131	1101	1066	1036	1001	1083	1018	45	321	100	680	1	1	45460231	488	-9.10	1.31	12	0.09	-118.00	818.00	2580	20230419	-58.37	1031	20240419	4.17	1676	-35.92	20240102	1031	4.17	20240419	2485	-56.78	20230503	1031	4.17	20240419	1.16	N	222420	100	45 억		487348	N	N	0	N	00	N
53	20240422	131000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1076	5	2	0.47	42386205	39528	84.19	1071	1076	1070	1392	750	1071	1072.31	1.07	0	2504	1131	1101	1066	1036	1001	1083	1018	45	321	100	680	1	1	45460231	489	-9.12	1.32	12	0.09	-118.00	818.00	2580	20230419	-58.29	1031	20240419	4.36	1676	-35.80	20240102	1031	4.36	20240419	2485	-56.70	20230503	1031	4.36	20240419	1.16	N	222420	100	45 억		487348	N	N	0	N	00	N
54	20240422	120959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1072	1	2	0.09	38406725	35818	76.29	1071	1076	1070	1392	750	1071	1072.27	1.07	0	1995	1131	1101	1066	1036	1001	1083	1018	45	321	100	680	1	1	45460231	487	-9.08	1.31	12	0.08	-118.00	818.00	2580	20230419	-58.45	1031	20240419	3.98	1676	-36.04	20240102	1031	3.98	20240419	2485	-56.86	20230503	1031	3.98	20240419	1.16	N	222420	100	45 억		487348	N	N	0	N	00	N
55	20240422	111001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1074	3	2	0.28	32212695	30044	63.99	1071	1076	1070	1392	750	1071	1072.18	1.07	0	1280	1131	1101	1066	1036	1001	1083	1018	45	321	100	680	1	1	45460231	488	-9.10	1.31	12	0.07	-118.00	818.00	2580	20230419	-58.37	1031	20240419	4.17	1676	-35.92	20240102	1031	4.17	20240419	2485	-56.78	20230503	1031	4.17	20240419	1.16	N	222420	100	45 억		487348	N	N	0	N	00	N
56	20240422	101001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1076	5	2	0.47	29366109	27393	58.35	1071	1076	1070	1392	750	1071	1072.03	1.07	0	1230	1131	1101	1066	1036	1001	1083	1018	45	321	100	680	1	1	45460231	489	-9.12	1.32	12	0.06	-118.00	818.00	2580	20230419	-58.29	1031	20240419	4.36	1676	-35.80	20240102	1031	4.36	20240419	2485	-56.70	20230503	1031	4.36	20240419	1.16	N	222420	100	45 억		487348	N	N	0	N	00	N
57	20240422	091002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1072	1	2	0.09	9836620	9175	19.54	1071	1075	1071	1392	750	1071	1072.11	1.07	0	552	1131	1101	1066	1036	1001	1083	1018	45	321	100	680	1	1	45460231	487	-9.08	1.31	12	0.02	-118.00	818.00	2580	20230419	-58.45	1031	20240419	3.98	1676	-36.04	20240102	1031	3.98	20240419	2485	-56.86	20230503	1031	3.98	20240419	1.16	N	222420	100	45 억		487348	N	N	0	N	00	N
58	20240419	160916	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1071	-24	5	-2.19	50368887	46949	242.92	1095	1096	1031	1423	767	1095	1072.85	1.07	0	-615	1105	1099	1089	1083	1073	1103	1087	45	328	100	700	1	1	45460231	487	-9.08	1.31	12	0.10	-118.00	818.00	2580	20230419	-58.49	1031	20240419	3.88	1676	-36.10	20240102	1031	3.88	20240419	2580	-58.49	20230419	1031	3.88	20240419	1.17	N	222420	100	45 억		487963	N	N	0	N	00	N
59	20240419	150923	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1071	-24	5	-2.19	40873583	38086	197.06	1095	1096	1031	1423	767	1095	1073.19	1.07	0	-601	1105	1099	1089	1083	1073	1103	1087	45	328	100	700	1	1	45460231	487	-9.08	1.31	12	0.08	-118.00	818.00	2580	20230419	-58.49	1031	20240419	3.88	1676	-36.10	20240102	1031	3.88	20240419	2580	-58.49	20230419	1031	3.88	20240419	1.17	N	222420	100	45 억		487963	N	N	0	N	00	N
60	20240419	140916	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1070	-25	5	-2.28	38301932	35689	184.66	1095	1096	1031	1423	767	1095	1073.21	1.07	0	-601	1105	1099	1089	1083	1073	1103	1087	45	328	100	700	1	1	45460231	486	-9.07	1.31	12	0.08	-118.00	818.00	2580	20230419	-58.53	1031	20240419	3.78	1676	-36.16	20240102	1031	3.78	20240419	2580	-58.53	20230419	1031	3.78	20240419	1.17	N	222420	100	45 억		487963	N	N	0	N	00	N
61	20240419	130916	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1071	-24	5	-2.19	30544301	28442	147.16	1095	1096	1031	1423	767	1095	1073.92	1.07	0	-858	1105	1099	1089	1083	1073	1103	1087	45	328	100	700	1	1	45460231	487	-9.08	1.31	12	0.06	-118.00	818.00	2580	20230419	-58.49	1031	20240419	3.88	1676	-36.10	20240102	1031	3.88	20240419	2580	-58.49	20230419	1031	3.88	20240419	1.17	N	222420	100	45 억		487963	N	N	0	N	00	N
62	20240419	120912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1075	-20	5	-1.83	26493491	24655	127.57	1095	1096	1031	1423	767	1095	1074.57	1.07	0	-863	1105	1099	1089	1083	1073	1103	1087	45	328	100	700	1	1	45460231	489	-9.11	1.31	12	0.05	-118.00	818.00	2580	20230419	-58.33	1031	20240419	4.27	1676	-35.86	20240102	1031	4.27	20240419	2580	-58.33	20230419	1031	4.27	20240419	1.17	N	222420	100	45 억		487963	N	N	0	N	00	N
63	20240419	110925	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1070	-25	5	-2.28	18664220	17324	89.64	1095	1096	1031	1423	767	1095	1077.36	1.07	0	-815	1105	1099	1089	1083	1073	1103	1087	45	328	100	700	1	1	45460231	486	-9.07	1.31	12	0.04	-118.00	818.00	2580	20230419	-58.53	1031	20240419	3.78	1676	-36.16	20240102	1031	3.78	20240419	2580	-58.53	20230419	1031	3.78	20240419	1.17	N	222420	100	45 억		487963	N	N	0	N	00	N
64	20240419	100921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1090	-5	5	-0.46	5716644	5241	27.12	1095	1096	1086	1423	767	1095	1090.75	1.07	0	-1056	1105	1099	1089	1083	1073	1103	1087	45	328	100	700	1	1	45460231	496	-9.24	1.33	12	0.01	-118.00	818.00	2580	20230419	-57.75	1070	20240417	1.87	1676	-34.96	20240102	1070	1.87	20240417	2580	-57.75	20230419	1070	1.87	20240417	1.17	N	222420	100	45 억		487963	N	N	0	N	00	N
65	20240419	090911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1095	0	3	0.00	732379	670	3.47	1095	1096	1091	1423	767	1095	1093.10	1.07	0	-564	1105	1099	1089	1083	1073	1103	1087	45	328	100	700	1	1	45460231	498	-9.28	1.34	12	0.00	-118.00	818.00	2580	20230419	-57.56	1070	20240417	2.34	1676	-34.67	20240102	1070	2.34	20240417	2580	-57.56	20230419	1070	2.34	20240417	1.17	N	222420	100	45 억		487963	N	N	0	N	00	N
66	20240418	160913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1095	13	2	1.20	20238226	18613	35.03	1079	1095	1079	1406	758	1082	1087.28	1.07	0	971	1100	1090	1080	1070	1060	1086	1066	45	324	100	690	1	1	45460231	498	-9.28	1.34	12	0.04	-118.00	818.00	2580	20230419	-57.56	1070	20240417	2.34	1676	-34.67	20240102	1070	2.34	20240417	2580	-57.56	20230419	1070	2.34	20240417	1.19	N	222420	100	45 억		486992	N	N	0	N	00	N
67	20240418	150912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1088	6	2	0.55	18727897	17232	32.43	1079	1095	1079	1406	758	1082	1086.81	1.07	0	954	1100	1090	1080	1070	1060	1086	1066	45	324	100	690	1	1	45460231	495	-9.22	1.33	12	0.04	-118.00	818.00	2580	20230419	-57.83	1070	20240417	1.68	1676	-35.08	20240102	1070	1.68	20240417	2580	-57.83	20230419	1070	1.68	20240417	1.19	N	222420	100	45 억		486992	N	N	0	N	00	N
68	20240418	140918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1091	9	2	0.83	16884162	15541	29.25	1079	1095	1079	1406	758	1082	1086.43	1.07	0	954	1100	1090	1080	1070	1060	1086	1066	45	324	100	690	1	1	45460231	496	-9.25	1.33	12	0.03	-118.00	818.00	2580	20230419	-57.71	1070	20240417	1.96	1676	-34.90	20240102	1070	1.96	20240417	2580	-57.71	20230419	1070	1.96	20240417	1.19	N	222420	100	45 억		486992	N	N	0	N	00	N
69	20240418	130911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1092	10	2	0.92	16298104	15004	28.24	1079	1095	1079	1406	758	1082	1086.25	1.07	0	954	1100	1090	1080	1070	1060	1086	1066	45	324	100	690	1	1	45460231	496	-9.25	1.33	12	0.03	-118.00	818.00	2580	20230419	-57.67	1070	20240417	2.06	1676	-34.84	20240102	1070	2.06	20240417	2580	-57.67	20230419	1070	2.06	20240417	1.19	N	222420	100	45 억		486992	N	N	0	N	00	N
70	20240418	120910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1090	8	2	0.74	12864388	11862	22.33	1079	1091	1079	1406	758	1082	1084.50	1.07	0	954	1100	1090	1080	1070	1060	1086	1066	45	324	100	690	1	1	45460231	496	-9.24	1.33	12	0.03	-118.00	818.00	2580	20230419	-57.75	1070	20240417	1.87	1676	-34.96	20240102	1070	1.87	20240417	2580	-57.75	20230419	1070	1.87	20240417	1.19	N	222420	100	45 억		486992	N	N	0	N	00	N
71	20240418	110914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1090	8	2	0.74	11803770	10888	20.49	1079	1091	1079	1406	758	1082	1084.11	1.07	0	834	1100	1090	1080	1070	1060	1086	1066	45	324	100	690	1	1	45460231	496	-9.24	1.33	12	0.02	-118.00	818.00	2580	20230419	-57.75	1070	20240417	1.87	1676	-34.96	20240102	1070	1.87	20240417	2580	-57.75	20230419	1070	1.87	20240417	1.19	N	222420	100	45 억		486992	N	N	0	N	00	N
72	20240418	100914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1087	5	2	0.46	11004668	10155	19.11	1079	1090	1079	1406	758	1082	1083.67	1.07	0	834	1100	1090	1080	1070	1060	1086	1066	45	324	100	690	1	1	45460231	494	-9.21	1.33	12	0.02	-118.00	818.00	2580	20230419	-57.87	1070	20240417	1.59	1676	-35.14	20240102	1070	1.59	20240417	2580	-57.87	20230419	1070	1.59	20240417	1.19	N	222420	100	45 억		486992	N	N	0	N	00	N
73	20240418	090910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1082	0	3	0.00	777345	720	1.36	1079	1083	1079	1406	758	1082	1079.65	1.07	0	0	1100	1090	1080	1070	1060	1086	1066	45	324	100	690	1	1	45460231	492	-9.17	1.32	12	0.00	-118.00	818.00	2580	20230419	-58.06	1070	20240417	1.12	1676	-35.44	20240102	1070	1.12	20240417	2580	-58.06	20230419	1070	1.12	20240417	1.19	N	222420	100	45 억		486992	N	N	0	N	00	N
74	20240417	160903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1082	-2	5	-0.18	57148073	53079	71.72	1084	1090	1070	1409	759	1084	1076.66	1.08	0	-3514	1106	1095	1085	1074	1064	1094	1073	45	325	100	690	1	1	45460231	492	-9.17	1.32	12	0.12	-118.00	818.00	2580	20230419	-58.06	1070	20240417	1.12	1676	-35.44	20240102	1070	1.12	20240417	2580	-58.06	20230419	1070	1.12	20240417	1.20	N	222420	100	45 억		490490	N	N	0	N	00	N
75	20240417	150918	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1082	-2	5	-0.18	55285519	51357	69.40	1084	1090	1070	1409	759	1084	1076.49	1.08	0	-3344	1106	1095	1085	1074	1064	1094	1073	45	325	100	690	1	1	45460231	492	-9.17	1.32	12	0.11	-118.00	818.00	2580	20230419	-58.06	1070	20240417	1.12	1676	-35.44	20240102	1070	1.12	20240417	2580	-58.06	20230419	1070	1.12	20240417	1.20	N	222420	100	45 억		490490	N	N	0	N	00	N
76	20240417	140913	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1073	-11	5	-1.01	48831613	45350	61.28	1084	1090	1070	1409	759	1084	1076.77	1.08	0	-2193	1106	1095	1085	1074	1064	1094	1073	45	325	100	690	1	1	45460231	488	-9.09	1.31	12	0.10	-118.00	818.00	2580	20230419	-58.41	1070	20240417	0.28	1676	-35.98	20240102	1070	0.28	20240417	2580	-58.41	20230419	1070	0.28	20240417	1.20	N	222420	100	45 억		490490	N	N	0	N	00	N
77	20240417	130915	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1071	-13	5	-1.20	45542393	42280	57.13	1084	1090	1070	1409	759	1084	1077.16	1.08	0	-1451	1106	1095	1085	1074	1064	1094	1073	45	325	100	690	1	1	45460231	487	-9.08	1.31	12	0.09	-118.00	818.00	2580	20230419	-58.49	1070	20240417	0.09	1676	-36.10	20240102	1070	0.09	20240417	2580	-58.49	20230419	1070	0.09	20240417	1.20	N	222420	100	45 억		490490	N	N	0	N	00	N
78	20240417	120916	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1073	-11	5	-1.01	34500489	31968	43.20	1084	1090	1070	1409	759	1084	1079.22	1.08	0	-1137	1106	1095	1085	1074	1064	1094	1073	45	325	100	690	1	1	45460231	488	-9.09	1.31	12	0.07	-118.00	818.00	2580	20230419	-58.41	1070	20240417	0.28	1676	-35.98	20240102	1070	0.28	20240417	2580	-58.41	20230419	1070	0.28	20240417	1.20	N	222420	100	45 억		490490	N	N	0	N	00	N
79	20240417	110918	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1076	-8	5	-0.74	28037812	25938	35.05	1084	1090	1071	1409	759	1084	1080.96	1.08	0	-852	1106	1095	1085	1074	1064	1094	1073	45	325	100	690	1	1	45460231	489	-9.12	1.32	12	0.06	-118.00	818.00	2580	20230419	-58.29	1071	20240417	0.47	1676	-35.80	20240102	1071	0.47	20240417	2580	-58.29	20230419	1071	0.47	20240417	1.20	N	222420	100	45 억		490490	N	N	0	N	00	N
80	20240417	100910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1081	-3	5	-0.28	15713625	14485	19.57	1084	1090	1081	1409	759	1084	1084.82	1.08	0	-157	1106	1095	1085	1074	1064	1094	1073	45	325	100	690	1	1	45460231	491	-9.16	1.32	12	0.03	-118.00	818.00	2580	20230419	-58.10	1075	20240416	0.56	1676	-35.50	20240102	1075	0.56	20240416	2580	-58.10	20230419	1075	0.56	20240416	1.20	N	222420	100	45 억		490490	N	N	0	N	00	N
81	20240417	090907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1089	5	2	0.46	5630382	5191	7.01	1084	1089	1084	1409	759	1084	1084.64	1.08	0	557	1106	1095	1085	1074	1064	1094	1073	45	325	100	690	1	1	45460231	495	-9.23	1.33	12	0.01	-118.00	818.00	2580	20230419	-57.79	1075	20240416	1.30	1676	-35.02	20240102	1075	1.30	20240416	2580	-57.79	20230419	1075	1.30	20240416	1.20	N	222420	100	45 억		490490	N	N	0	N	00	N
82	20240416	160912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1084	-11	5	-1.00	79412838	73394	54.05	1084	1096	1075	1423	767	1095	1082.01	1.08	0	-2203	1137	1116	1099	1078	1061	1107	1069	45	328	100	700	1	1	45460231	493	-9.19	1.33	12	0.16	-118.00	818.00	2580	20230419	-57.98	1075	20240416	0.84	1676	-35.32	20240102	1075	0.84	20240416	2580	-57.98	20230419	1075	0.84	20240416	1.21	N	222420	100	45 억		492689	N	N	0	N	00	N
83	20240416	150911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1083	-12	5	-1.10	75162811	69473	51.16	1084	1096	1075	1423	767	1095	1081.90	1.08	0	-2302	1137	1116	1099	1078	1061	1107	1069	45	328	100	700	1	1	45460231	492	-9.18	1.32	12	0.15	-118.00	818.00	2580	20230419	-58.02	1075	20240416	0.74	1676	-35.38	20240102	1075	0.74	20240416	2580	-58.02	20230419	1075	0.74	20240416	1.21	N	222420	100	45 억		492689	N	N	0	N	00	N
84	20240416	140911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1085	-10	5	-0.91	60937258	56252	41.42	1084	1096	1077	1423	767	1095	1083.29	1.08	0	-1529	1137	1116	1099	1078	1061	1107	1069	45	328	100	700	1	1	45460231	493	-9.19	1.33	12	0.12	-118.00	818.00	2580	20230419	-57.95	1077	20240416	0.74	1676	-35.26	20240102	1077	0.74	20240416	2580	-57.95	20230419	1077	0.74	20240416	1.21	N	222420	100	45 억		492689	N	N	0	N	00	N
85	20240416	130909	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1084	-11	5	-1.00	59090372	54542	40.16	1084	1096	1077	1423	767	1095	1083.39	1.08	0	-1455	1137	1116	1099	1078	1061	1107	1069	45	328	100	700	1	1	45460231	493	-9.19	1.33	12	0.12	-118.00	818.00	2580	20230419	-57.98	1077	20240416	0.65	1676	-35.32	20240102	1077	0.65	20240416	2580	-57.98	20230419	1077	0.65	20240416	1.21	N	222420	100	45 억		492689	N	N	0	N	00	N
86	20240416	120911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1080	-15	5	-1.37	57746326	53298	39.25	1084	1096	1077	1423	767	1095	1083.46	1.08	0	-1455	1137	1116	1099	1078	1061	1107	1069	45	328	100	700	1	1	45460231	491	-9.15	1.32	12	0.12	-118.00	818.00	2580	20230419	-58.14	1077	20240416	0.28	1676	-35.56	20240102	1077	0.28	20240416	2580	-58.14	20230419	1077	0.28	20240416	1.21	N	222420	100	45 억		492689	N	N	0	N	00	N
87	20240416	110907	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1084	-11	5	-1.00	40321982	37165	27.37	1084	1096	1082	1423	767	1095	1084.95	1.08	0	-1255	1137	1116	1099	1078	1061	1107	1069	45	328	100	700	1	1	45460231	493	-9.19	1.33	12	0.08	-118.00	818.00	2580	20230419	-57.98	1082	20240416	0.18	1676	-35.32	20240102	1082	0.18	20240416	2580	-57.98	20230419	1082	0.18	20240416	1.21	N	222420	100	45 억		492689	N	N	0	N	00	N
88	20240416	100900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1089	-6	5	-0.55	26232564	24157	17.79	1084	1096	1082	1423	767	1095	1085.92	1.08	0	-1154	1137	1116	1099	1078	1061	1107	1069	45	328	100	700	1	1	45460231	495	-9.23	1.33	12	0.05	-118.00	818.00	2580	20230419	-57.79	1082	20240416	0.65	1676	-35.02	20240102	1082	0.65	20240416	2580	-57.79	20230419	1082	0.65	20240416	1.21	N	222420	100	45 억		492689	N	N	0	N	00	N
89	20240416	090859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1090	-5	5	-0.46	5669088	5219	3.84	1084	1096	1083	1423	767	1095	1086.24	1.08	0	-65	1137	1116	1099	1078	1061	1107	1069	45	328	100	700	1	1	45460231	496	-9.24	1.33	12	0.01	-118.00	818.00	2580	20230419	-57.75	1082	20240415	0.74	1676	-34.96	20240102	1082	0.74	20240415	2580	-57.75	20230419	1082	0.74	20240415	1.21	N	222420	100	45 억		492689	N	N	0	N	00	N
90	20240415	160857	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1095	-25	5	-2.23	142395953	130476	93.23	1111	1120	1082	1456	784	1120	1091.27	1.08	0	1139	1158	1138	1127	1107	1096	1133	1102	45	336	100	710	1	1	45460231	498	-9.28	1.34	12	0.29	-118.00	818.00	2580	20230419	-57.56	1082	20240415	1.20	1676	-34.67	20240102	1082	1.20	20240415	2580	-57.56	20230419	1082	1.20	20240415	1.18	N	222420	100	45 억		491559	N	N	0	N	00	N
91	20240415	150903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1090	-30	5	-2.68	131831426	120817	86.33	1111	1120	1082	1456	784	1120	1091.08	1.08	0	1168	1158	1138	1127	1107	1096	1133	1102	45	336	100	710	1	1	45460231	496	-9.24	1.33	12	0.27	-118.00	818.00	2580	20230419	-57.75	1082	20240415	0.74	1676	-34.96	20240102	1082	0.74	20240415	2580	-57.75	20230419	1082	0.74	20240415	1.18	N	222420	100	45 억		491559	N	N	0	N	00	N
92	20240415	140856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1087	-33	5	-2.95	125209838	114727	81.98	1111	1120	1082	1456	784	1120	1091.28	1.08	0	1168	1158	1138	1127	1107	1096	1133	1102	45	336	100	710	1	1	45460231	494	-9.21	1.33	12	0.25	-118.00	818.00	2580	20230419	-57.87	1082	20240415	0.46	1676	-35.14	20240102	1082	0.46	20240415	2580	-57.87	20230419	1082	0.46	20240415	1.18	N	222420	100	45 억		491559	N	N	0	N	00	N
93	20240415	130847	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1088	-32	5	-2.86	120030999	109963	78.58	1111	1120	1082	1456	784	1120	1091.47	1.08	0	1168	1158	1138	1127	1107	1096	1133	1102	45	336	100	710	1	1	45460231	495	-9.22	1.33	12	0.24	-118.00	818.00	2580	20230419	-57.83	1082	20240415	0.55	1676	-35.08	20240102	1082	0.55	20240415	2580	-57.83	20230419	1082	0.55	20240415	1.18	N	222420	100	45 억		491559	N	N	0	N	00	N
94	20240415	120901	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1088	-32	5	-2.86	117908866	108012	77.18	1111	1120	1082	1456	784	1120	1091.53	1.08	0	1553	1158	1138	1127	1107	1096	1133	1102	45	336	100	710	1	1	45460231	495	-9.22	1.33	12	0.24	-118.00	818.00	2580	20230419	-57.83	1082	20240415	0.55	1676	-35.08	20240102	1082	0.55	20240415	2580	-57.83	20230419	1082	0.55	20240415	1.18	N	222420	100	45 억		491559	N	N	0	N	00	N
95	20240415	110901	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1089	-31	5	-2.77	73511850	67064	47.92	1111	1120	1085	1456	784	1120	1096.02	1.08	0	833	1158	1138	1127	1107	1096	1133	1102	45	336	100	710	1	1	45460231	495	-9.23	1.33	12	0.15	-118.00	818.00	2580	20230419	-57.79	1085	20240415	0.37	1676	-35.02	20240102	1085	0.37	20240415	2580	-57.79	20230419	1085	0.37	20240415	1.18	N	222420	100	45 억		491559	N	N	0	N	00	N
96	20240415	100856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1093	-27	5	-2.41	69071554	62979	45.00	1111	1120	1086	1456	784	1120	1096.61	1.08	0	730	1158	1138	1127	1107	1096	1133	1102	45	336	100	710	1	1	45460231	497	-9.26	1.34	12	0.14	-118.00	818.00	2580	20230419	-57.64	1086	20240415	0.64	1676	-34.79	20240102	1086	0.64	20240415	2580	-57.64	20230419	1086	0.64	20240415	1.18	N	222420	100	45 억		491559	N	N	0	N	00	N
97	20240415	090903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1088	-32	5	-2.86	29509566	26706	19.08	1111	1120	1088	1456	784	1120	1104.78	1.08	0	-611	1158	1138	1127	1107	1096	1133	1102	45	336	100	710	1	1	45460231	495	-9.22	1.33	12	0.06	-118.00	818.00	2580	20230419	-57.83	1088	20240415	0.00	1676	-35.08	20240102	1088	0.00	20240415	2580	-57.83	20230419	1088	0.00	20240415	1.18	N	222420	100	45 억		491559	N	N	0	N	00	N
98	20240412	160854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	-27	5	-2.35	152863674	136170	4.06	1147	1147	1116	1491	803	1147	1122.60	1.09	0	-2137	1518	1332	1230	1044	942	1281	993	45	344	100	730	1	1	45460231	509	-9.49	1.37	12	0.30	-118.00	818.00	2660	20230406	-57.89	1109	20240307	0.99	1676	-33.17	20240102	1109	0.99	20240307	2580	-56.59	20230419	1109	0.99	20240307	1.18	N	222420	100	45 억		493695	N	N	0	N	00	N
99	20240412	150858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	-24	5	-2.09	143600814	127900	3.81	1147	1147	1116	1491	803	1147	1122.76	1.09	0	-2458	1518	1332	1230	1044	942	1281	993	45	344	100	730	1	1	45460231	511	-9.52	1.37	12	0.28	-118.00	818.00	2660	20230406	-57.78	1109	20240307	1.26	1676	-33.00	20240102	1109	1.26	20240307	2580	-56.47	20230419	1109	1.26	20240307	1.18	N	222420	100	45 억		493695	N	N	0	N	00	N
100	20240412	140853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	-23	5	-2.01	133129131	118572	3.53	1147	1147	1116	1491	803	1147	1122.77	1.09	0	-1472	1518	1332	1230	1044	942	1281	993	45	344	100	730	1	1	45460231	511	-9.53	1.37	12	0.26	-118.00	818.00	2660	20230406	-57.74	1109	20240307	1.35	1676	-32.94	20240102	1109	1.35	20240307	2580	-56.43	20230419	1109	1.35	20240307	1.18	N	222420	100	45 억		493695	N	N	0	N	00	N
101	20240412	130845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	-27	5	-2.35	125506581	111763	3.33	1147	1147	1116	1491	803	1147	1122.97	1.09	0	-1457	1518	1332	1230	1044	942	1281	993	45	344	100	730	1	1	45460231	509	-9.49	1.37	12	0.25	-118.00	818.00	2660	20230406	-57.89	1109	20240307	0.99	1676	-33.17	20240102	1109	0.99	20240307	2580	-56.59	20230419	1109	0.99	20240307	1.18	N	222420	100	45 억		493695	N	N	0	N	00	N
102	20240412	120851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	-27	5	-2.35	114583955	102013	3.04	1147	1147	1116	1491	803	1147	1123.23	1.09	0	-69	1518	1332	1230	1044	942	1281	993	45	344	100	730	1	1	45460231	509	-9.49	1.37	12	0.22	-118.00	818.00	2660	20230406	-57.89	1109	20240307	0.99	1676	-33.17	20240102	1109	0.99	20240307	2580	-56.59	20230419	1109	0.99	20240307	1.18	N	222420	100	45 억		493695	N	N	0	N	00	N
103	20240412	110849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1118	-29	5	-2.53	106032388	94364	2.81	1147	1147	1116	1491	803	1147	1123.65	1.09	0	368	1518	1332	1230	1044	942	1281	993	45	344	100	730	1	1	45460231	508	-9.47	1.37	12	0.21	-118.00	818.00	2660	20230406	-57.97	1109	20240307	0.81	1676	-33.29	20240102	1109	0.81	20240307	2580	-56.67	20230419	1109	0.81	20240307	1.18	N	222420	100	45 억		493695	N	N	0	N	00	N
104	20240412	100850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	-27	5	-2.35	80278171	71336	2.13	1147	1147	1118	1491	803	1147	1125.35	1.09	0	369	1518	1332	1230	1044	942	1281	993	45	344	100	730	1	1	45460231	509	-9.49	1.37	12	0.16	-118.00	818.00	2660	20230406	-57.89	1109	20240307	0.99	1676	-33.17	20240102	1109	0.99	20240307	2580	-56.59	20230419	1109	0.99	20240307	1.18	N	222420	100	45 억		493695	N	N	0	N	00	N
105	20240412	090851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1128	-19	5	-1.66	15672637	13792	0.41	1147	1147	1128	1491	803	1147	1136.36	1.09	0	-992	1518	1332	1230	1044	942	1281	993	45	344	100	730	1	1	45460231	513	-9.56	1.38	12	0.03	-118.00	818.00	2660	20230406	-57.59	1109	20240307	1.71	1676	-32.70	20240102	1109	1.71	20240307	2580	-56.28	20230419	1109	1.71	20240307	1.18	N	222420	100	45 억		493695	N	N	0	N	00	N
106	20240411	160846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	-19	5	-1.63	4353931664	3347441	7324.02	1168	1416	1128	1515	817	1166	1300.82	1.19	0	-47993	1188	1177	1155	1144	1122	1182	1149	45	349	100	740	1	1	45460231	521	-9.72	1.40	12	7.36	-118.00	818.00	2660	20230406	-56.88	1109	20240307	3.43	1676	-31.56	20240102	1109	3.43	20240307	2580	-55.54	20230419	1109	3.43	20240307	1.18	N	222420	100	45 억		540641	N	N	0	N	00	N
107	20240411	150852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	-25	5	-2.14	4321141345	3318743	7261.23	1168	1416	1128	1515	817	1166	1302.04	1.19	0	-47419	1188	1177	1155	1144	1122	1182	1149	45	349	100	740	1	1	45460231	519	-9.67	1.39	12	7.30	-118.00	818.00	2660	20230406	-57.11	1109	20240307	2.89	1676	-31.92	20240102	1109	2.89	20240307	2580	-55.78	20230419	1109	2.89	20240307	1.18	N	222420	100	45 억		540641	N	N	0	N	00	N
108	20240411	140848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	-21	5	-1.80	4268108574	3272224	7159.44	1168	1416	1128	1515	817	1166	1304.34	1.19	0	-45853	1188	1177	1155	1144	1122	1182	1149	45	349	100	740	1	1	45460231	521	-9.70	1.40	12	7.20	-118.00	818.00	2660	20230406	-56.95	1109	20240307	3.25	1676	-31.68	20240102	1109	3.25	20240307	2580	-55.62	20230419	1109	3.25	20240307	1.18	N	222420	100	45 억		540641	N	N	0	N	00	N
109	20240411	130838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1148	-18	5	-1.54	4216993424	3227420	7061.42	1168	1416	1128	1515	817	1166	1306.61	1.19	0	-47158	1188	1177	1155	1144	1122	1182	1149	45	349	100	740	1	1	45460231	522	-9.73	1.40	12	7.10	-118.00	818.00	2660	20230406	-56.84	1109	20240307	3.52	1676	-31.50	20240102	1109	3.52	20240307	2580	-55.50	20230419	1109	3.52	20240307	1.18	N	222420	100	45 억		540641	N	N	0	N	00	N
110	20240411	120849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1148	-18	5	-1.54	4143368913	3163283	6921.09	1168	1416	1128	1515	817	1166	1309.83	1.19	0	-45457	1188	1177	1155	1144	1122	1182	1149	45	349	100	740	1	1	45460231	522	-9.73	1.40	12	6.96	-118.00	818.00	2660	20230406	-56.84	1109	20240307	3.52	1676	-31.50	20240102	1109	3.52	20240307	2580	-55.50	20230419	1109	3.52	20240307	1.18	N	222420	100	45 억		540641	N	N	0	N	00	N
111	20240411	110842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	14	2	1.20	3993999816	3034239	6638.75	1168	1416	1128	1515	817	1166	1316.31	1.19	0	-44913	1188	1177	1155	1144	1122	1182	1149	45	349	100	740	1	1	45460231	536	-10.00	1.44	12	6.67	-118.00	818.00	2660	20230406	-55.64	1109	20240307	6.40	1676	-29.59	20240102	1109	6.40	20240307	2580	-54.26	20230419	1109	6.40	20240307	1.18	N	222420	100	45 억		540641	N	N	0	N	00	N
112	20240411	100849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1213	47	2	4.03	3626078161	2724898	5961.93	1168	1416	1128	1515	817	1166	1330.72	1.19	0	-38031	1188	1177	1155	1144	1122	1182	1149	45	349	100	740	1	1	45460231	551	-10.28	1.48	12	5.99	-118.00	818.00	2660	20230406	-54.40	1109	20240307	9.38	1676	-27.63	20240102	1109	9.38	20240307	2580	-52.98	20230419	1109	9.38	20240307	1.18	N	222420	100	45 억		540641	N	N	0	N	00	N
113	20240411	090846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	-2	5	-0.17	2003330	1718	3.76	1168	1169	1164	1515	817	1166	1166.08	1.19	0	-142	1188	1177	1155	1144	1122	1182	1149	45	349	100	740	1	1	45460231	529	-9.86	1.42	12	0.00	-118.00	818.00	2660	20230406	-56.24	1109	20240307	4.96	1676	-30.55	20240102	1109	4.96	20240307	2580	-54.88	20230419	1109	4.96	20240307	1.18	N	222420	100	45 억		540641	N	N	0	N	00	N
114	20240409	160833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1166	24	2	2.10	52497570	45705	122.02	1133	1166	1133	1484	800	1142	1148.60	1.20	0	-3848	1154	1147	1140	1133	1126	1144	1130	45	342	100	730	1	1	45460231	530	-9.88	1.43	12	0.10	-118.00	818.00	2660	20230406	-56.17	1109	20240307	5.14	1676	-30.43	20240102	1109	5.14	20240307	2580	-54.81	20230419	1109	5.14	20240307	1.18	N	222420	100	45 억		544489	N	N	0	N	00	N
115	20240409	150838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	23	2	2.01	48741599	42473	113.39	1133	1165	1133	1484	800	1142	1147.59	1.20	0	-3814	1154	1147	1140	1133	1126	1144	1130	45	342	100	730	1	1	45460231	530	-9.87	1.42	12	0.09	-118.00	818.00	2660	20230406	-56.20	1109	20240307	5.05	1676	-30.49	20240102	1109	5.05	20240307	2580	-54.84	20230419	1109	5.05	20240307	1.18	N	222420	100	45 억		544489	N	N	0	N	00	N
116	20240409	140843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	5	2	0.44	34630593	30292	80.87	1133	1155	1133	1484	800	1142	1143.23	1.20	0	-3092	1154	1147	1140	1133	1126	1144	1130	45	342	100	730	1	1	45460231	521	-9.72	1.40	12	0.07	-118.00	818.00	2660	20230406	-56.88	1109	20240307	3.43	1676	-31.56	20240102	1109	3.43	20240307	2580	-55.54	20230419	1109	3.43	20240307	1.18	N	222420	100	45 억		544489	N	N	0	N	00	N
117	20240409	130835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	0	3	0.00	33146661	28993	77.40	1133	1155	1133	1484	800	1142	1143.26	1.20	0	-2542	1154	1147	1140	1133	1126	1144	1130	45	342	100	730	1	1	45460231	519	-9.68	1.40	12	0.06	-118.00	818.00	2660	20230406	-57.07	1109	20240307	2.98	1676	-31.86	20240102	1109	2.98	20240307	2580	-55.74	20230419	1109	2.98	20240307	1.18	N	222420	100	45 억		544489	N	N	0	N	00	N
118	20240409	120839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	8	2	0.70	28858971	25220	67.33	1133	1155	1133	1484	800	1142	1144.29	1.20	0	-2542	1154	1147	1140	1133	1126	1144	1130	45	342	100	730	1	1	45460231	523	-9.75	1.41	12	0.06	-118.00	818.00	2660	20230406	-56.77	1109	20240307	3.70	1676	-31.38	20240102	1109	3.70	20240307	2580	-55.43	20230419	1109	3.70	20240307	1.18	N	222420	100	45 억		544489	N	N	0	N	00	N
119	20240409	110836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	7	2	0.61	16296644	14265	38.08	1133	1152	1133	1484	800	1142	1142.42	1.20	0	-1364	1154	1147	1140	1133	1126	1144	1130	45	342	100	730	1	1	45460231	522	-9.74	1.40	12	0.03	-118.00	818.00	2660	20230406	-56.80	1109	20240307	3.61	1676	-31.44	20240102	1109	3.61	20240307	2580	-55.47	20230419	1109	3.61	20240307	1.18	N	222420	100	45 억		544489	N	N	0	N	00	N
120	20240409	100830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	-3	5	-0.26	5824393	5129	13.69	1133	1139	1133	1484	800	1142	1135.58	1.20	0	-280	1154	1147	1140	1133	1126	1144	1130	45	342	100	730	1	1	45460231	518	-9.65	1.39	12	0.01	-118.00	818.00	2660	20230406	-57.18	1109	20240307	2.71	1676	-32.04	20240102	1109	2.71	20240307	2580	-55.85	20230419	1109	2.71	20240307	1.18	N	222420	100	45 억		544489	N	N	0	N	00	N
121	20240409	090847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	-3	5	-0.26	1699709	1500	4.00	1133	1139	1133	1484	800	1142	1133.14	1.20	0	-9	1154	1147	1140	1133	1126	1144	1130	45	342	100	730	1	1	45460231	518	-9.65	1.39	12	0.00	-118.00	818.00	2660	20230406	-57.18	1109	20240307	2.71	1676	-32.04	20240102	1109	2.71	20240307	2580	-55.85	20230419	1109	2.71	20240307	1.18	N	222420	100	45 억		544489	N	N	0	N	00	N
122	20240408	160830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-4	5	-0.35	42579141	37356	162.13	1147	1147	1133	1489	803	1146	1139.82	1.20	0	-2554	1160	1153	1139	1132	1118	1156	1135	45	343	100	730	1	1	45460231	519	-9.68	1.40	12	0.08	-118.00	818.00	2660	20230406	-57.07	1109	20240307	2.98	1676	-31.86	20240102	1109	2.98	20240307	2580	-55.74	20230419	1109	2.98	20240307	1.17	N	222420	100	45 억		547043	N	N	0	N	00	N
123	20240408	150838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	-10	5	-0.87	40817123	35807	155.41	1147	1147	1133	1489	803	1146	1139.92	1.20	0	-2871	1160	1153	1139	1132	1118	1156	1135	45	343	100	730	1	1	45460231	516	-9.63	1.39	12	0.08	-118.00	818.00	2660	20230406	-57.29	1109	20240307	2.43	1676	-32.22	20240102	1109	2.43	20240307	2580	-55.97	20230419	1109	2.43	20240307	1.17	N	222420	100	45 억		547043	N	N	0	N	00	N
124	20240408	140836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	-10	5	-0.87	39560068	34704	150.62	1147	1147	1133	1489	803	1146	1139.93	1.20	0	-2746	1160	1153	1139	1132	1118	1156	1135	45	343	100	730	1	1	45460231	516	-9.63	1.39	12	0.08	-118.00	818.00	2660	20230406	-57.29	1109	20240307	2.43	1676	-32.22	20240102	1109	2.43	20240307	2580	-55.97	20230419	1109	2.43	20240307	1.17	N	222420	100	45 억		547043	N	N	0	N	00	N
125	20240408	130831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	-3	5	-0.26	38049098	33377	144.86	1147	1147	1133	1489	803	1146	1139.98	1.20	0	-2736	1160	1153	1139	1132	1118	1156	1135	45	343	100	730	1	1	45460231	520	-9.69	1.40	12	0.07	-118.00	818.00	2660	20230406	-57.03	1109	20240307	3.07	1676	-31.80	20240102	1109	3.07	20240307	2580	-55.70	20230419	1109	3.07	20240307	1.17	N	222420	100	45 억		547043	N	N	0	N	00	N
126	20240408	120838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-4	5	-0.35	34654180	30396	131.92	1147	1147	1133	1489	803	1146	1140.09	1.20	0	-2798	1160	1153	1139	1132	1118	1156	1135	45	343	100	730	1	1	45460231	519	-9.68	1.40	12	0.07	-118.00	818.00	2660	20230406	-57.07	1109	20240307	2.98	1676	-31.86	20240102	1109	2.98	20240307	2580	-55.74	20230419	1109	2.98	20240307	1.17	N	222420	100	45 억		547043	N	N	0	N	00	N
127	20240408	110839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	-7	5	-0.61	32900727	28859	125.25	1147	1147	1133	1489	803	1146	1140.05	1.20	0	-2494	1160	1153	1139	1132	1118	1156	1135	45	343	100	730	1	1	45460231	518	-9.65	1.39	12	0.06	-118.00	818.00	2660	20230406	-57.18	1109	20240307	2.71	1676	-32.04	20240102	1109	2.71	20240307	2580	-55.85	20230419	1109	2.71	20240307	1.17	N	222420	100	45 억		547043	N	N	0	N	00	N
128	20240408	100829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	-11	5	-0.96	24903470	21818	94.69	1147	1147	1135	1489	803	1146	1141.42	1.20	0	-1508	1160	1153	1139	1132	1118	1156	1135	45	343	100	730	1	1	45460231	516	-9.62	1.39	12	0.05	-118.00	818.00	2660	20230406	-57.33	1109	20240307	2.34	1676	-32.28	20240102	1109	2.34	20240307	2580	-56.01	20230419	1109	2.34	20240307	1.17	N	222420	100	45 억		547043	N	N	0	N	00	N
129	20240408	090837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1146	0	3	0.00	1013359	885	3.84	1147	1147	1144	1489	803	1146	1145.04	1.20	0	-685	1160	1153	1139	1132	1118	1156	1135	45	343	100	730	1	1	45460231	521	-9.71	1.40	12	0.00	-118.00	818.00	2660	20230406	-56.92	1109	20240307	3.34	1676	-31.62	20240102	1109	3.34	20240307	2580	-55.58	20230419	1109	3.34	20240307	1.17	N	222420	100	45 억		547043	N	N	0	N	00	N
130	20240405	160836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1146	13	2	1.15	25999165	22961	55.07	1131	1146	1125	1472	794	1133	1132.32	1.20	0	703	1151	1141	1137	1127	1123	1140	1126	45	339	100	720	1	1	45460231	521	-9.71	1.40	12	0.05	-118.00	818.00	2660	20230406	-56.92	1109	20240307	3.34	1676	-31.62	20240102	1109	3.34	20240307	2660	-56.92	20230406	1109	3.34	20240307	1.17	N	222420	100	45 억		546340	N	N	0	N	00	N
131	20240405	150830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	1	2	0.09	21752473	19238	46.14	1131	1135	1125	1472	794	1133	1130.70	1.20	0	-791	1151	1141	1137	1127	1123	1140	1126	45	339	100	720	1	1	45460231	516	-9.61	1.39	12	0.04	-118.00	818.00	2660	20230406	-57.37	1109	20240307	2.25	1676	-32.34	20240102	1109	2.25	20240307	2660	-57.37	20230406	1109	2.25	20240307	1.17	N	222420	100	45 억		546340	N	N	0	N	00	N
132	20240405	140830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	1	2	0.09	19123580	16920	40.58	1131	1134	1125	1472	794	1133	1130.24	1.20	0	-755	1151	1141	1137	1127	1123	1140	1126	45	339	100	720	1	1	45460231	516	-9.61	1.39	12	0.04	-118.00	818.00	2660	20230406	-57.37	1109	20240307	2.25	1676	-32.34	20240102	1109	2.25	20240307	2660	-57.37	20230406	1109	2.25	20240307	1.17	N	222420	100	45 억		546340	N	N	0	N	00	N
133	20240405	130828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-3	5	-0.26	9157208	8115	19.46	1131	1134	1125	1472	794	1133	1128.43	1.20	0	-410	1151	1141	1137	1127	1123	1140	1126	45	339	100	720	1	1	45460231	514	-9.58	1.38	12	0.02	-118.00	818.00	2660	20230406	-57.52	1109	20240307	1.89	1676	-32.58	20240102	1109	1.89	20240307	2660	-57.52	20230406	1109	1.89	20240307	1.17	N	222420	100	45 억		546340	N	N	0	N	00	N
134	20240405	120828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1129	-4	5	-0.35	8237153	7301	17.51	1131	1134	1125	1472	794	1133	1128.22	1.20	0	-380	1151	1141	1137	1127	1123	1140	1126	45	339	100	720	1	1	45460231	513	-9.57	1.38	12	0.02	-118.00	818.00	2660	20230406	-57.56	1109	20240307	1.80	1676	-32.64	20240102	1109	1.80	20240307	2660	-57.56	20230406	1109	1.80	20240307	1.17	N	222420	100	45 억		546340	N	N	0	N	00	N
135	20240405	110835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1132	-1	5	-0.09	7774754	6892	16.53	1131	1134	1125	1472	794	1133	1128.08	1.20	0	-379	1151	1141	1137	1127	1123	1140	1126	45	339	100	720	1	1	45460231	515	-9.59	1.38	12	0.02	-118.00	818.00	2660	20230406	-57.44	1109	20240307	2.07	1676	-32.46	20240102	1109	2.07	20240307	2660	-57.44	20230406	1109	2.07	20240307	1.17	N	222420	100	45 억		546340	N	N	0	N	00	N
136	20240405	100723	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1126	-7	5	-0.62	6495217	5756	13.80	1131	1134	1125	1472	794	1133	1128.43	1.20	0	-361	1151	1141	1137	1127	1123	1140	1126	45	339	100	720	1	1	45460231	512	-9.54	1.38	12	0.01	-118.00	818.00	2660	20230406	-57.67	1109	20240307	1.53	1676	-32.82	20240102	1109	1.53	20240307	2660	-57.67	20230406	1109	1.53	20240307	1.17	N	222420	100	45 억		546340	N	N	0	N	00	N
137	20240405	090819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-3	5	-0.26	1259169	1113	2.67	1131	1134	1130	1472	794	1133	1131.33	1.20	0	-342	1151	1141	1137	1127	1123	1140	1126	45	339	100	720	1	1	45460231	514	-9.58	1.38	12	0.00	-118.00	818.00	2660	20230406	-57.52	1109	20240307	1.89	1676	-32.58	20240102	1109	1.89	20240307	2660	-57.52	20230406	1109	1.89	20240307	1.17	N	222420	100	45 억		546340	N	N	0	N	00	N
138	20240404	160818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1133	-10	5	-0.87	47558770	41695	115.93	1144	1147	1133	1485	801	1143	1140.64	1.19	0	3576	1173	1158	1146	1131	1119	1152	1125	45	342	100	730	1	1	45460231	515	-9.60	1.39	12	0.09	-118.00	818.00	2660	20230406	-57.41	1109	20240307	2.16	1676	-32.40	20240102	1109	2.16	20240307	2660	-57.41	20230406	1109	2.16	20240307	1.17	N	222420	100	45 억		542764	N	N	0	N	00	N
139	20240404	150816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1138	-5	5	-0.44	42096787	36875	102.53	1144	1147	1138	1485	801	1143	1141.61	1.19	0	3576	1173	1158	1146	1131	1119	1152	1125	45	342	100	730	1	1	45460231	517	-9.64	1.39	12	0.08	-118.00	818.00	2660	20230406	-57.22	1109	20240307	2.61	1676	-32.10	20240102	1109	2.61	20240307	2660	-57.22	20230406	1109	2.61	20240307	1.17	N	222420	100	45 억		542764	N	N	0	N	00	N
140	20240404	140820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	0	3	0.00	31591733	27653	76.89	1144	1147	1138	1485	801	1143	1142.43	1.19	0	-284	1173	1158	1146	1131	1119	1152	1125	45	342	100	730	1	1	45460231	520	-9.69	1.40	12	0.06	-118.00	818.00	2660	20230406	-57.03	1109	20240307	3.07	1676	-31.80	20240102	1109	3.07	20240307	2660	-57.03	20230406	1109	3.07	20240307	1.17	N	222420	100	45 억		542764	N	N	0	N	00	N
141	20240404	130810	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-1	5	-0.09	27054226	23682	65.85	1144	1147	1139	1485	801	1143	1142.40	1.19	0	-130	1173	1158	1146	1131	1119	1152	1125	45	342	100	730	1	1	45460231	519	-9.68	1.40	12	0.05	-118.00	818.00	2660	20230406	-57.07	1109	20240307	2.98	1676	-31.86	20240102	1109	2.98	20240307	2660	-57.07	20230406	1109	2.98	20240307	1.17	N	222420	100	45 억		542764	N	N	0	N	00	N
142	20240404	120817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	4	2	0.35	18552716	16234	45.14	1144	1147	1139	1485	801	1143	1142.83	1.19	0	67	1173	1158	1146	1131	1119	1152	1125	45	342	100	730	1	1	45460231	521	-9.72	1.40	12	0.04	-118.00	818.00	2660	20230406	-56.88	1109	20240307	3.43	1676	-31.56	20240102	1109	3.43	20240307	2660	-56.88	20230406	1109	3.43	20240307	1.17	N	222420	100	45 억		542764	N	N	0	N	00	N
143	20240404	110818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	2	2	0.17	15992239	13994	38.91	1144	1147	1139	1485	801	1143	1142.79	1.19	0	-81	1173	1158	1146	1131	1119	1152	1125	45	342	100	730	1	1	45460231	521	-9.70	1.40	12	0.03	-118.00	818.00	2660	20230406	-56.95	1109	20240307	3.25	1676	-31.68	20240102	1109	3.25	20240307	2660	-56.95	20230406	1109	3.25	20240307	1.17	N	222420	100	45 억		542764	N	N	0	N	00	N
144	20240404	100818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	2	2	0.17	12395007	10840	30.14	1144	1147	1141	1485	801	1143	1143.45	1.19	0	-81	1173	1158	1146	1131	1119	1152	1125	45	342	100	730	1	1	45460231	521	-9.70	1.40	12	0.02	-118.00	818.00	2660	20230406	-56.95	1109	20240307	3.25	1676	-31.68	20240102	1109	3.25	20240307	2660	-56.95	20230406	1109	3.25	20240307	1.17	N	222420	100	45 억		542764	N	N	0	N	00	N
145	20240404	090818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	0	3	0.00	291675	255	0.71	1144	1144	1143	1485	801	1143	1143.82	1.19	0	-47	1173	1158	1146	1131	1119	1152	1125	45	342	100	730	1	1	45460231	520	-9.69	1.40	12	0.00	-118.00	818.00	2660	20230406	-57.03	1109	20240307	3.07	1676	-31.80	20240102	1109	3.07	20240307	2660	-57.03	20230406	1109	3.07	20240307	1.17	N	222420	100	45 억		542764	N	N	0	N	00	N
146	20240403	160816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	-18	5	-1.55	40918054	35709	58.40	1161	1161	1134	1509	813	1161	1145.88	1.20	0	-4408	1198	1179	1165	1146	1132	1172	1139	45	348	100	740	1	1	45460231	520	-9.69	1.40	12	0.08	-118.00	818.00	2660	20230406	-57.03	1109	20240307	3.07	1676	-31.80	20240102	1109	3.07	20240307	2660	-57.03	20230406	1109	3.07	20240307	1.17	N	222420	100	45 억		547172	N	N	0	N	00	N
147	20240403	150815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	-18	5	-1.55	39932796	34847	56.99	1161	1161	1134	1509	813	1161	1145.95	1.20	0	-4325	1198	1179	1165	1146	1132	1172	1139	45	348	100	740	1	1	45460231	520	-9.69	1.40	12	0.08	-118.00	818.00	2660	20230406	-57.03	1109	20240307	3.07	1676	-31.80	20240102	1109	3.07	20240307	2660	-57.03	20230406	1109	3.07	20240307	1.17	N	222420	100	45 억		547172	N	N	0	N	00	N
148	20240403	140807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	-16	5	-1.38	37315444	32560	53.25	1161	1161	1134	1509	813	1161	1146.05	1.20	0	-3694	1198	1179	1165	1146	1132	1172	1139	45	348	100	740	1	1	45460231	521	-9.70	1.40	12	0.07	-118.00	818.00	2660	20230406	-56.95	1109	20240307	3.25	1676	-31.68	20240102	1109	3.25	20240307	2660	-56.95	20230406	1109	3.25	20240307	1.17	N	222420	100	45 억		547172	N	N	0	N	00	N
149	20240403	130809	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	-17	5	-1.46	31190023	27215	44.51	1161	1161	1134	1509	813	1161	1146.06	1.20	0	-3623	1198	1179	1165	1146	1132	1172	1139	45	348	100	740	1	1	45460231	520	-9.69	1.40	12	0.06	-118.00	818.00	2660	20230406	-56.99	1109	20240307	3.16	1676	-31.74	20240102	1109	3.16	20240307	2660	-56.99	20230406	1109	3.16	20240307	1.17	N	222420	100	45 억		547172	N	N	0	N	00	N
150	20240403	120807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1137	-24	5	-2.07	30861901	26928	44.04	1161	1161	1134	1509	813	1161	1146.09	1.20	0	-3623	1198	1179	1165	1146	1132	1172	1139	45	348	100	740	1	1	45460231	517	-9.64	1.39	12	0.06	-118.00	818.00	2660	20230406	-57.26	1109	20240307	2.52	1676	-32.16	20240102	1109	2.52	20240307	2660	-57.26	20230406	1109	2.52	20240307	1.17	N	222420	100	45 억		547172	N	N	0	N	00	N
151	20240403	110812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	-4	5	-0.34	10669209	9259	15.14	1161	1161	1141	1509	813	1161	1152.31	1.20	0	-4189	1198	1179	1165	1146	1132	1172	1139	45	348	100	740	1	1	45460231	526	-9.81	1.41	12	0.02	-118.00	818.00	2660	20230406	-56.50	1109	20240307	4.33	1676	-30.97	20240102	1109	4.33	20240307	2660	-56.50	20230406	1109	4.33	20240307	1.17	N	222420	100	45 억		547172	N	N	0	N	00	N
152	20240403	100811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1156	-5	5	-0.43	9398603	8157	13.34	1161	1161	1141	1509	813	1161	1152.21	1.20	0	-4400	1198	1179	1165	1146	1132	1172	1139	45	348	100	740	1	1	45460231	526	-9.80	1.41	12	0.02	-118.00	818.00	2660	20230406	-56.54	1109	20240307	4.24	1676	-31.03	20240102	1109	4.24	20240307	2660	-56.54	20230406	1109	4.24	20240307	1.17	N	222420	100	45 억		547172	N	N	0	N	00	N
153	20240403	090812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	0	3	0.00	1273736	1100	1.80	1161	1161	1155	1509	813	1161	1157.94	1.20	0	-868	1198	1179	1165	1146	1132	1172	1139	45	348	100	740	1	1	45460231	528	-9.84	1.42	12	0.00	-118.00	818.00	2660	20230406	-56.35	1109	20240307	4.69	1676	-30.73	20240102	1109	4.69	20240307	2660	-56.35	20230406	1109	4.69	20240307	1.17	N	222420	100	45 억		547172	N	N	0	N	00	N
154	20240402	160759	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	-12	5	-1.02	70800285	60762	44.11	1173	1184	1151	1524	822	1173	1165.21	1.23	0	-13744	1213	1192	1182	1161	1151	1188	1157	45	351	100	750	1	1	45460231	528	-9.84	1.42	12	0.13	-118.00	818.00	2660	20230406	-56.35	1109	20240307	4.69	1676	-30.73	20240102	1109	4.69	20240307	2660	-56.35	20230406	1109	4.69	20240307	1.18	N	222420	100	45 억		560916	N	N	0	N	00	N
155	20240402	150806	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	-12	5	-1.02	69117247	59312	43.06	1173	1184	1151	1524	822	1173	1165.32	1.23	0	-13809	1213	1192	1182	1161	1151	1188	1157	45	351	100	750	1	1	45460231	528	-9.84	1.42	12	0.13	-118.00	818.00	2660	20230406	-56.35	1109	20240307	4.69	1676	-30.73	20240102	1109	4.69	20240307	2660	-56.35	20230406	1109	4.69	20240307	1.18	N	222420	100	45 억		560916	N	N	0	N	00	N
156	20240402	140810	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	-15	5	-1.28	66829980	57340	41.63	1173	1184	1151	1524	822	1173	1165.50	1.23	0	-13149	1213	1192	1182	1161	1151	1188	1157	45	351	100	750	1	1	45460231	526	-9.81	1.42	12	0.13	-118.00	818.00	2660	20230406	-56.47	1109	20240307	4.42	1676	-30.91	20240102	1109	4.42	20240307	2660	-56.47	20230406	1109	4.42	20240307	1.18	N	222420	100	45 억		560916	N	N	0	N	00	N
157	20240402	130757	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	-10	5	-0.85	60883443	52194	37.89	1173	1184	1157	1524	822	1173	1166.48	1.23	0	-12838	1213	1192	1182	1161	1151	1188	1157	45	351	100	750	1	1	45460231	529	-9.86	1.42	12	0.11	-118.00	818.00	2660	20230406	-56.28	1109	20240307	4.87	1676	-30.61	20240102	1109	4.87	20240307	2660	-56.28	20230406	1109	4.87	20240307	1.18	N	222420	100	45 억		560916	N	N	0	N	00	N
158	20240402	120754	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	-9	5	-0.77	44236255	37828	27.46	1173	1184	1159	1524	822	1173	1169.41	1.23	0	-11500	1213	1192	1182	1161	1151	1188	1157	45	351	100	750	1	1	45460231	529	-9.86	1.42	12	0.08	-118.00	818.00	2660	20230406	-56.24	1109	20240307	4.96	1676	-30.55	20240102	1109	4.96	20240307	2660	-56.24	20230406	1109	4.96	20240307	1.18	N	222420	100	45 억		560916	N	N	0	N	00	N
159	20240402	110758	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	-9	5	-0.77	42971213	36741	26.67	1173	1184	1159	1524	822	1173	1169.57	1.23	0	-11500	1213	1192	1182	1161	1151	1188	1157	45	351	100	750	1	1	45460231	529	-9.86	1.42	12	0.08	-118.00	818.00	2660	20230406	-56.24	1109	20240307	4.96	1676	-30.55	20240102	1109	4.96	20240307	2660	-56.24	20230406	1109	4.96	20240307	1.18	N	222420	100	45 억		560916	N	N	0	N	00	N
160	20240402	100800	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	-10	5	-0.85	39900917	34095	24.75	1173	1184	1160	1524	822	1173	1170.29	1.23	0	-11530	1213	1192	1182	1161	1151	1188	1157	45	351	100	750	1	1	45460231	529	-9.86	1.42	12	0.07	-118.00	818.00	2660	20230406	-56.28	1109	20240307	4.87	1676	-30.61	20240102	1109	4.87	20240307	2660	-56.28	20230406	1109	4.87	20240307	1.18	N	222420	100	45 억		560916	N	N	0	N	00	N
161	20240402	090758	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1175	2	2	0.17	3138493	2665	1.93	1173	1184	1172	1524	822	1173	1177.67	1.23	0	-501	1213	1192	1182	1161	1151	1188	1157	45	351	100	750	1	1	45460231	534	-9.96	1.44	12	0.01	-118.00	818.00	2660	20230406	-55.83	1109	20240307	5.95	1676	-29.89	20240102	1109	5.95	20240307	2660	-55.83	20230406	1109	5.95	20240307	1.18	N	222420	100	45 억		560916	N	N	0	N	00	N
162	20240401	160757	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	-26	5	-2.17	162725219	137703	287.68	1196	1203	1172	1558	840	1199	1181.71	1.20	0	17345	1207	1202	1197	1192	1187	1205	1195	45	359	100	760	1	1	45460231	533	-9.94	1.43	12	0.30	-118.00	818.00	2660	20230406	-55.90	1109	20240307	5.77	1676	-30.01	20240102	1109	5.77	20240307	2660	-55.90	20230406	1109	5.77	20240307	1.18	N	222420	100	45 억		543571	N	N	0	N	00	N
163	20240401	150759	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	-21	5	-1.75	159762338	135180	282.41	1196	1203	1172	1558	840	1199	1181.85	1.20	0	18960	1207	1202	1197	1192	1187	1205	1195	45	359	100	760	1	1	45460231	536	-9.98	1.44	12	0.30	-118.00	818.00	2660	20230406	-55.71	1109	20240307	6.22	1676	-29.71	20240102	1109	6.22	20240307	2660	-55.71	20230406	1109	6.22	20240307	1.18	N	222420	100	45 억		543571	N	N	0	N	00	N
164	20240401	140753	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1175	-24	5	-2.00	142952330	120871	252.51	1196	1203	1175	1558	840	1199	1182.69	1.20	0	19136	1207	1202	1197	1192	1187	1205	1195	45	359	100	760	1	1	45460231	534	-9.96	1.44	12	0.27	-118.00	818.00	2660	20230406	-55.83	1109	20240307	5.95	1676	-29.89	20240102	1109	5.95	20240307	2660	-55.83	20230406	1109	5.95	20240307	1.18	N	222420	100	45 억		543571	N	N	0	N	00	N
165	20240401	130751	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-20	5	-1.67	129850165	109735	229.25	1196	1203	1175	1558	840	1199	1183.31	1.20	0	16933	1207	1202	1197	1192	1187	1205	1195	45	359	100	760	1	1	45460231	536	-9.99	1.44	12	0.24	-118.00	818.00	2660	20230406	-55.68	1109	20240307	6.31	1676	-29.65	20240102	1109	6.31	20240307	2660	-55.68	20230406	1109	6.31	20240307	1.18	N	222420	100	45 억		543571	N	N	0	N	00	N
166	20240401	120758	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1181	-18	5	-1.50	90859293	76605	160.04	1196	1203	1175	1558	840	1199	1186.08	1.20	0	11651	1207	1202	1197	1192	1187	1205	1195	45	359	100	760	1	1	45460231	537	-10.01	1.44	12	0.17	-118.00	818.00	2660	20230406	-55.60	1109	20240307	6.49	1676	-29.53	20240102	1109	6.49	20240307	2660	-55.60	20230406	1109	6.49	20240307	1.18	N	222420	100	45 억		543571	N	N	0	N	00	N
167	20240401	110757	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	-11	5	-0.92	25259988	21088	44.06	1196	1203	1188	1558	840	1199	1197.84	1.20	0	3389	1207	1202	1197	1192	1187	1205	1195	45	359	100	760	1	1	45460231	540	-10.07	1.45	12	0.05	-118.00	818.00	2660	20230406	-55.34	1109	20240307	7.12	1676	-29.12	20240102	1109	7.12	20240307	2660	-55.34	20230406	1109	7.12	20240307	1.18	N	222420	100	45 억		543571	N	N	0	N	00	N
168	20240401	100754	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	4	2	0.33	9769297	8143	17.01	1196	1203	1196	1558	840	1199	1199.72	1.20	0	1924	1207	1202	1197	1192	1187	1205	1195	45	359	100	760	1	1	45460231	547	-10.19	1.47	12	0.02	-118.00	818.00	2660	20230406	-54.77	1109	20240307	8.48	1676	-28.22	20240102	1109	8.48	20240307	2660	-54.77	20230406	1109	8.48	20240307	1.18	N	222420	100	45 억		543571	N	N	0	N	00	N
169	20240401	090753	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-3	5	-0.25	609960	510	1.07	1196	1196	1196	1558	840	1199	1196.00	1.20	0	-75	1207	1202	1197	1192	1187	1205	1195	45	359	100	760	1	1	45460231	544	-10.14	1.46	12	0.00	-118.00	818.00	2660	20230406	-55.04	1109	20240307	7.84	1676	-28.64	20240102	1109	7.84	20240307	2660	-55.04	20230406	1109	7.84	20240307	1.18	N	222420	100	45 억		543571	N	N	0	N	00	N