KissMeData/255220/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161059	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1350	-35	5	-2.53	973535381	725628	81.09	1381	1381	1328	1800	970	1385	1341.52	0.15	0	-34096	1458	1421	1394	1357	1330	1408	1344	61	415	100	830	1	1	61175910	826	-2.17	1.11	12	1.19	-622.00	1218.00	2557	20240318	-47.20	938	20230925	43.92	2557	-47.20	20240318	1212	11.39	20240125	2865	-52.88	20240318	1051	28.45	20230925	1.44	N	255220	100	61 억		90221	N	N	0	N	00	N
3	20240531	151059	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1350	-35	5	-2.53	933497568	695973	77.77	1381	1381	1328	1800	970	1385	1341.16	0.15	0	-32367	1458	1421	1394	1357	1330	1408	1344	61	415	100	830	1	1	61175910	826	-2.17	1.11	12	1.14	-622.00	1218.00	2557	20240318	-47.20	938	20230925	43.92	2557	-47.20	20240318	1212	11.39	20240125	2865	-52.88	20240318	1051	28.45	20230925	1.44	N	255220	100	61 억		90221	N	N	0	N	00	N
4	20240531	141058	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1347	-38	5	-2.74	864810973	644923	72.07	1381	1381	1328	1800	970	1385	1340.81	0.15	0	-28427	1458	1421	1394	1357	1330	1408	1344	61	415	100	830	1	1	61175910	824	-2.17	1.11	12	1.05	-622.00	1218.00	2557	20240318	-47.32	938	20230925	43.60	2557	-47.32	20240318	1212	11.14	20240125	2865	-52.98	20240318	1051	28.16	20230925	1.44	N	255220	100	61 억		90221	N	N	0	N	00	N
5	20240531	131102	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1341	-44	5	-3.18	822886316	613724	68.58	1381	1381	1328	1800	970	1385	1340.66	0.15	0	-27756	1458	1421	1394	1357	1330	1408	1344	61	415	100	830	1	1	61175910	820	-2.16	1.10	12	1.00	-622.00	1218.00	2557	20240318	-47.56	938	20230925	42.96	2557	-47.56	20240318	1212	10.64	20240125	2865	-53.19	20240318	1051	27.59	20230925	1.44	N	255220	100	61 억		90221	N	N	0	N	00	N
6	20240531	121104	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1339	-46	5	-3.32	801967851	598102	66.84	1381	1381	1328	1800	970	1385	1340.70	0.15	0	-27756	1458	1421	1394	1357	1330	1408	1344	61	415	100	830	1	1	61175910	819	-2.15	1.10	12	0.98	-622.00	1218.00	2557	20240318	-47.63	938	20230925	42.75	2557	-47.63	20240318	1212	10.48	20240125	2865	-53.26	20240318	1051	27.40	20230925	1.44	N	255220	100	61 억		90221	N	N	0	N	00	N
7	20240531	111102	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1339	-46	5	-3.32	633591021	471913	52.73	1381	1381	1328	1800	970	1385	1342.42	0.15	0	-27756	1458	1421	1394	1357	1330	1408	1344	61	415	100	830	1	1	61175910	819	-2.15	1.10	12	0.77	-622.00	1218.00	2557	20240318	-47.63	938	20230925	42.75	2557	-47.63	20240318	1212	10.48	20240125	2865	-53.26	20240318	1051	27.40	20230925	1.44	N	255220	100	61 억		90221	N	N	0	N	00	N
8	20240531	101058	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1334	-51	5	-3.68	537260318	399766	44.67	1381	1381	1328	1800	970	1385	1343.73	0.15	0	-27716	1458	1421	1394	1357	1330	1408	1344	61	415	100	830	1	1	61175910	816	-2.14	1.10	12	0.65	-622.00	1218.00	2557	20240318	-47.83	938	20230925	42.22	2557	-47.83	20240318	1212	10.07	20240125	2865	-53.44	20240318	1051	26.93	20230925	1.44	N	255220	100	61 억		90221	N	N	0	N	00	N
9	20240531	091103	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	-28	5	-2.02	116414343	85480	9.55	1381	1381	1356	1800	970	1385	1361.32	0.15	0	-4664	1458	1421	1394	1357	1330	1408	1344	61	415	100	830	1	1	61175910	830	-2.18	1.11	12	0.14	-622.00	1218.00	2557	20240318	-46.93	938	20230925	44.67	2557	-46.93	20240318	1212	11.96	20240125	2865	-52.64	20240318	1051	29.12	20230925	1.44	N	255220	100	61 억		90221	N	N	0	N	00	N
10	20240530	161056	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	5	2	0.36	1241145037	886707	45.15	1395	1431	1367	1794	966	1380	1399.85	0.13	0	16851	1591	1485	1404	1298	1217	1445	1258	61	414	100	820	1	1	61175910	847	-2.23	1.14	12	1.45	-622.00	1218.00	2557	20240318	-45.83	938	20230925	47.65	2557	-45.83	20240318	1212	14.27	20240125	2865	-51.66	20240318	1051	31.78	20230925	1.46	N	255220	100	61 억		79436	N	N	0	N	00	N
11	20240530	151056	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1388	8	2	0.58	1206820182	861950	43.89	1395	1431	1367	1794	966	1380	1400.22	0.13	0	16378	1591	1485	1404	1298	1217	1445	1258	61	414	100	820	1	1	61175910	849	-2.23	1.14	12	1.41	-622.00	1218.00	2557	20240318	-45.72	938	20230925	47.97	2557	-45.72	20240318	1212	14.52	20240125	2865	-51.55	20240318	1051	32.06	20230925	1.46	N	255220	100	61 억		79436	N	N	0	N	00	N
12	20240530	141055	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1386	6	2	0.43	1125181583	803058	40.89	1395	1431	1367	1794	966	1380	1401.25	0.13	0	31492	1591	1485	1404	1298	1217	1445	1258	61	414	100	820	1	1	61175910	848	-2.23	1.14	12	1.31	-622.00	1218.00	2557	20240318	-45.80	938	20230925	47.76	2557	-45.80	20240318	1212	14.36	20240125	2865	-51.62	20240318	1051	31.87	20230925	1.46	N	255220	100	61 억		79436	N	N	0	N	00	N
13	20240530	131058	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	10	2	0.72	1049762617	748694	38.12	1395	1431	1367	1794	966	1380	1402.27	0.13	0	38210	1591	1485	1404	1298	1217	1445	1258	61	414	100	820	1	1	61175910	850	-2.23	1.14	12	1.22	-622.00	1218.00	2557	20240318	-45.64	938	20230925	48.19	2557	-45.64	20240318	1212	14.69	20240125	2865	-51.48	20240318	1051	32.25	20230925	1.46	N	255220	100	61 억		79436	N	N	0	N	00	N
14	20240530	121054	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	15	2	1.09	1010523379	720391	36.68	1395	1431	1367	1794	966	1380	1402.89	0.13	0	39237	1591	1485	1404	1298	1217	1445	1258	61	414	100	820	1	1	61175910	853	-2.24	1.15	12	1.18	-622.00	1218.00	2557	20240318	-45.44	938	20230925	48.72	2557	-45.44	20240318	1212	15.10	20240125	2865	-51.31	20240318	1051	32.73	20230925	1.46	N	255220	100	61 억		79436	N	N	0	N	00	N
15	20240530	111056	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	18	2	1.30	819083500	582615	29.67	1395	1431	1388	1794	966	1380	1406.09	0.13	0	106317	1591	1485	1404	1298	1217	1445	1258	61	414	100	820	1	1	61175910	855	-2.25	1.15	12	0.95	-622.00	1218.00	2557	20240318	-45.33	938	20230925	49.04	2557	-45.33	20240318	1212	15.35	20240125	2865	-51.20	20240318	1051	33.02	20230925	1.46	N	255220	100	61 억		79436	N	N	0	N	00	N
16	20240530	101059	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	20	2	1.45	628688702	446907	22.76	1395	1431	1388	1794	966	1380	1407.04	0.13	0	82504	1591	1485	1404	1298	1217	1445	1258	61	414	100	820	1	1	61175910	856	-2.25	1.15	12	0.73	-622.00	1218.00	2557	20240318	-45.25	938	20230925	49.25	2557	-45.25	20240318	1212	15.51	20240125	2865	-51.13	20240318	1051	33.21	20230925	1.46	N	255220	100	61 억		79436	N	N	0	N	00	N
17	20240530	091056	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1389	9	2	0.65	190488127	136196	6.94	1395	1431	1388	1794	966	1380	1399.31	0.13	0	10141	1591	1485	1404	1298	1217	1445	1258	61	414	100	820	1	1	61175910	850	-2.23	1.14	12	0.22	-622.00	1218.00	2557	20240318	-45.68	938	20230925	48.08	2557	-45.68	20240318	1212	14.60	20240125	2865	-51.52	20240318	1051	32.16	20230925	1.46	N	255220	100	61 억		79436	N	N	0	N	00	N
18	20240529	161048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1380	8	2	0.58	2726925025	1947217	305.16	1386	1510	1323	1783	961	1372	1400.55	0.29	0	-97997	1410	1391	1373	1354	1336	1382	1345	61	411	100	820	1	1	61175910	844	-2.22	1.13	12	3.18	-622.00	1218.00	2557	20240318	-46.03	938	20230925	47.12	2557	-46.03	20240318	1212	13.86	20240125	2865	-51.83	20240318	1051	31.30	20230925	1.43	N	255220	100	61 억		174772	N	N	0	N	00	N
19	20240529	151046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	18	2	1.31	2623517044	1872442	293.45	1386	1510	1323	1783	961	1372	1401.20	0.29	0	-95758	1410	1391	1373	1354	1336	1382	1345	61	411	100	820	1	1	61175910	850	-2.23	1.14	12	3.06	-622.00	1218.00	2557	20240318	-45.64	938	20230925	48.19	2557	-45.64	20240318	1212	14.69	20240125	2865	-51.48	20240318	1051	32.25	20230925	1.43	N	255220	100	61 억		174772	N	N	0	N	00	N
20	20240529	141048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1345	-27	5	-1.97	734046703	543017	85.10	1386	1391	1323	1783	961	1372	1351.60	0.29	0	-39914	1410	1391	1373	1354	1336	1382	1345	61	411	100	820	1	1	61175910	823	-2.16	1.10	12	0.89	-622.00	1218.00	2557	20240318	-47.40	938	20230925	43.39	2557	-47.40	20240318	1212	10.97	20240125	2865	-53.05	20240318	1051	27.97	20230925	1.43	N	255220	100	61 억		174772	N	N	0	N	00	N
21	20240529	131050	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1341	-31	5	-2.26	712802421	527195	82.62	1386	1391	1323	1783	961	1372	1351.87	0.29	0	-38119	1410	1391	1373	1354	1336	1382	1345	61	411	100	820	1	1	61175910	820	-2.16	1.10	12	0.86	-622.00	1218.00	2557	20240318	-47.56	938	20230925	42.96	2557	-47.56	20240318	1212	10.64	20240125	2865	-53.19	20240318	1051	27.59	20230925	1.43	N	255220	100	61 억		174772	N	N	0	N	00	N
22	20240529	121048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1342	-30	5	-2.19	638320595	471770	73.93	1386	1391	1323	1783	961	1372	1352.83	0.29	0	-36447	1410	1391	1373	1354	1336	1382	1345	61	411	100	820	1	1	61175910	821	-2.16	1.10	12	0.77	-622.00	1218.00	2557	20240318	-47.52	938	20230925	43.07	2557	-47.52	20240318	1212	10.73	20240125	2865	-53.16	20240318	1051	27.69	20230925	1.43	N	255220	100	61 억		174772	N	N	0	N	00	N
23	20240529	111050	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1347	-25	5	-1.82	555190469	409890	64.24	1386	1391	1323	1783	961	1372	1354.27	0.29	0	-22447	1410	1391	1373	1354	1336	1382	1345	61	411	100	820	1	1	61175910	824	-2.17	1.11	12	0.67	-622.00	1218.00	2557	20240318	-47.32	938	20230925	43.60	2557	-47.32	20240318	1212	11.14	20240125	2865	-52.98	20240318	1051	28.16	20230925	1.43	N	255220	100	61 억		174772	N	N	0	N	00	N
24	20240529	101043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	-16	5	-1.17	487566292	359918	56.41	1386	1391	1323	1783	961	1372	1354.41	0.29	0	-37712	1410	1391	1373	1354	1336	1382	1345	61	411	100	820	1	1	61175910	830	-2.18	1.11	12	0.59	-622.00	1218.00	2557	20240318	-46.97	938	20230925	44.56	2557	-46.97	20240318	1212	11.88	20240125	2865	-52.67	20240318	1051	29.02	20230925	1.43	N	255220	100	61 억		174772	N	N	0	N	00	N
25	20240529	091044	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1347	-25	5	-1.82	268644672	196652	30.82	1386	1391	1340	1783	961	1372	1365.93	0.29	0	-36969	1410	1391	1373	1354	1336	1382	1345	61	411	100	820	1	1	61175910	824	-2.17	1.11	12	0.32	-622.00	1218.00	2557	20240318	-47.32	938	20230925	43.60	2557	-47.32	20240318	1212	11.14	20240125	2865	-52.98	20240318	1051	28.16	20230925	1.43	N	255220	100	61 억		174772	N	N	0	N	00	N
26	20240528	161040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1372	1	2	0.07	861629341	630716	79.94	1392	1392	1355	1782	960	1371	1366.08	0.43	0	-95379	1434	1402	1375	1343	1316	1389	1330	61	411	100	820	1	1	61175910	839	-2.21	1.13	12	1.03	-622.00	1218.00	2557	20240318	-46.34	938	20230925	46.27	2557	-46.34	20240318	1212	13.20	20240125	2865	-52.11	20240318	1051	30.54	20230925	1.50	N	255220	100	61 억		263783	N	N	0	N	00	N
27	20240528	151042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	-1	5	-0.07	837944114	613434	77.75	1392	1392	1355	1782	960	1371	1365.99	0.43	0	-95163	1434	1402	1375	1343	1316	1389	1330	61	411	100	820	1	1	61175910	838	-2.20	1.12	12	1.00	-622.00	1218.00	2557	20240318	-46.42	938	20230925	46.06	2557	-46.42	20240318	1212	13.04	20240125	2865	-52.18	20240318	1051	30.35	20230925	1.50	N	255220	100	61 억		263783	N	N	0	N	00	N
28	20240528	141045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1365	-6	5	-0.44	714795537	523261	66.32	1392	1392	1355	1782	960	1371	1366.04	0.43	0	-91005	1434	1402	1375	1343	1316	1389	1330	61	411	100	820	1	1	61175910	835	-2.19	1.12	12	0.86	-622.00	1218.00	2557	20240318	-46.62	938	20230925	45.52	2557	-46.62	20240318	1212	12.62	20240125	2865	-52.36	20240318	1051	29.88	20230925	1.50	N	255220	100	61 억		263783	N	N	0	N	00	N
29	20240528	131040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1360	-11	5	-0.80	632838150	463004	58.69	1392	1392	1355	1782	960	1371	1366.81	0.43	0	-55551	1434	1402	1375	1343	1316	1389	1330	61	411	100	820	1	1	61175910	832	-2.19	1.12	12	0.76	-622.00	1218.00	2557	20240318	-46.81	938	20230925	44.99	2557	-46.81	20240318	1212	12.21	20240125	2865	-52.53	20240318	1051	29.40	20230925	1.50	N	255220	100	61 억		263783	N	N	0	N	00	N
30	20240528	121040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1372	1	2	0.07	513172656	375718	47.62	1392	1392	1355	1782	960	1371	1365.85	0.43	0	-43793	1434	1402	1375	1343	1316	1389	1330	61	411	100	820	1	1	61175910	839	-2.21	1.13	12	0.61	-622.00	1218.00	2557	20240318	-46.34	938	20230925	46.27	2557	-46.34	20240318	1212	13.20	20240125	2865	-52.11	20240318	1051	30.54	20230925	1.50	N	255220	100	61 억		263783	N	N	0	N	00	N
31	20240528	111025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1365	-6	5	-0.44	436353161	319544	40.50	1392	1392	1355	1782	960	1371	1365.55	0.43	0	-44390	1434	1402	1375	1343	1316	1389	1330	61	411	100	820	1	1	61175910	835	-2.19	1.12	12	0.52	-622.00	1218.00	2557	20240318	-46.62	938	20230925	45.52	2557	-46.62	20240318	1212	12.62	20240125	2865	-52.36	20240318	1051	29.88	20230925	1.50	N	255220	100	61 억		263783	N	N	0	N	00	N
32	20240528	101041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1366	-5	5	-0.36	357239029	261387	33.13	1392	1392	1357	1782	960	1371	1366.71	0.43	0	-19986	1434	1402	1375	1343	1316	1389	1330	61	411	100	820	1	1	61175910	836	-2.20	1.12	12	0.43	-622.00	1218.00	2557	20240318	-46.58	938	20230925	45.63	2557	-46.58	20240318	1212	12.71	20240125	2865	-52.32	20240318	1051	29.97	20230925	1.50	N	255220	100	61 억		263783	N	N	0	N	00	N
33	20240528	091043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1382	11	2	0.80	88212721	63809	8.09	1392	1392	1370	1782	960	1371	1382.45	0.43	0	-16505	1434	1402	1375	1343	1316	1389	1330	61	411	100	820	1	1	61175910	845	-2.22	1.13	12	0.10	-622.00	1218.00	2557	20240318	-45.95	938	20230925	47.33	2557	-45.95	20240318	1212	14.03	20240125	2865	-51.76	20240318	1051	31.49	20230925	1.50	N	255220	100	61 억		263783	N	N	0	N	00	N
34	20240527	161026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1371	1	2	0.07	1078210791	784772	135.88	1394	1407	1348	1781	959	1370	1373.93	0.39	0	31275	1443	1406	1379	1342	1315	1393	1329	61	411	100	820	1	1	61175910	839	-2.20	1.13	12	1.28	-622.00	1218.00	2557	20240318	-46.38	938	20230925	46.16	2557	-46.38	20240318	1212	13.12	20240125	2865	-52.15	20240318	1051	30.45	20230925	1.49	N	255220	100	61 억		236012	N	N	0	N	00	N
35	20240527	151043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1376	6	2	0.44	1063463605	774015	134.02	1394	1407	1348	1781	959	1370	1373.96	0.39	0	30990	1443	1406	1379	1342	1315	1393	1329	61	411	100	820	1	1	61175910	842	-2.21	1.13	12	1.27	-622.00	1218.00	2557	20240318	-46.19	938	20230925	46.70	2557	-46.19	20240318	1212	13.53	20240125	2865	-51.97	20240318	1051	30.92	20230925	1.49	N	255220	100	61 억		236012	N	N	0	N	00	N
36	20240527	141039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1363	-7	5	-0.51	920574999	669494	115.92	1394	1407	1348	1781	959	1370	1375.03	0.39	0	-31501	1443	1406	1379	1342	1315	1393	1329	61	411	100	820	1	1	61175910	834	-2.19	1.12	12	1.09	-622.00	1218.00	2557	20240318	-46.70	938	20230925	45.31	2557	-46.70	20240318	1212	12.46	20240125	2865	-52.43	20240318	1051	29.69	20230925	1.49	N	255220	100	61 억		236012	N	N	0	N	00	N
37	20240527	131039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1362	-8	5	-0.58	866002766	629450	108.99	1394	1407	1348	1781	959	1370	1375.81	0.39	0	-34512	1443	1406	1379	1342	1315	1393	1329	61	411	100	820	1	1	61175910	833	-2.19	1.12	12	1.03	-622.00	1218.00	2557	20240318	-46.73	938	20230925	45.20	2557	-46.73	20240318	1212	12.38	20240125	2865	-52.46	20240318	1051	29.59	20230925	1.49	N	255220	100	61 억		236012	N	N	0	N	00	N
38	20240527	121039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	-16	5	-1.17	814441334	591421	102.40	1394	1407	1348	1781	959	1370	1377.09	0.39	0	-33552	1443	1406	1379	1342	1315	1393	1329	61	411	100	820	1	1	61175910	828	-2.18	1.11	12	0.97	-622.00	1218.00	2557	20240318	-47.05	938	20230925	44.35	2557	-47.05	20240318	1212	11.72	20240125	2865	-52.74	20240318	1051	28.83	20230925	1.49	N	255220	100	61 억		236012	N	N	0	N	00	N
39	20240527	111039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	-13	5	-0.95	665840022	481584	83.38	1394	1407	1354	1781	959	1370	1382.60	0.39	0	-26109	1443	1406	1379	1342	1315	1393	1329	61	411	100	820	1	1	61175910	830	-2.18	1.11	12	0.79	-622.00	1218.00	2557	20240318	-46.93	938	20230925	44.67	2557	-46.93	20240318	1212	11.96	20240125	2865	-52.64	20240318	1051	29.12	20230925	1.49	N	255220	100	61 억		236012	N	N	0	N	00	N
40	20240527	101036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1382	12	2	0.88	436110581	313162	54.22	1394	1407	1371	1781	959	1370	1392.60	0.39	0	56621	1443	1406	1379	1342	1315	1393	1329	61	411	100	820	1	1	61175910	845	-2.22	1.13	12	0.51	-622.00	1218.00	2557	20240318	-45.95	938	20230925	47.33	2557	-45.95	20240318	1212	14.03	20240125	2865	-51.76	20240318	1051	31.49	20230925	1.49	N	255220	100	61 억		236012	N	N	0	N	00	N
41	20240527	091038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	27	2	1.97	110454778	79580	13.78	1394	1398	1375	1781	959	1370	1387.97	0.39	0	31869	1443	1406	1379	1342	1315	1393	1329	61	411	100	820	1	1	61175910	855	-2.25	1.15	12	0.13	-622.00	1218.00	2557	20240318	-45.37	938	20230925	48.93	2557	-45.37	20240318	1212	15.26	20240125	2865	-51.24	20240318	1051	32.92	20230925	1.49	N	255220	100	61 억		236012	N	N	0	N	00	N
42	20240524	160940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	-44	5	-3.11	791206854	574340	126.57	1403	1416	1352	1838	990	1414	1377.59	0.48	0	-57626	1490	1452	1417	1379	1344	1434	1361	61	424	100	840	1	1	61175910	838	-2.20	1.12	12	0.94	-622.00	1218.00	2557	20240318	-46.42	938	20230925	46.06	2557	-46.42	20240318	1212	13.04	20240125	2865	-52.18	20240318	1051	30.35	20230925	1.50	N	255220	100	61 억		291026	N	N	0	N	00	N
43	20240524	150941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1366	-48	5	-3.39	719315464	521726	114.97	1403	1416	1352	1838	990	1414	1378.72	0.48	0	-38756	1490	1452	1417	1379	1344	1434	1361	61	424	100	840	1	1	61175910	836	-2.20	1.12	12	0.85	-622.00	1218.00	2557	20240318	-46.58	938	20230925	45.63	2557	-46.58	20240318	1212	12.71	20240125	2865	-52.32	20240318	1051	29.97	20230925	1.50	N	255220	100	61 억		291026	N	N	0	N	00	N
44	20240524	140946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	-41	5	-2.90	647303005	468957	103.35	1403	1416	1352	1838	990	1414	1380.30	0.48	0	-30738	1490	1452	1417	1379	1344	1434	1361	61	424	100	840	1	1	61175910	840	-2.21	1.13	12	0.77	-622.00	1218.00	2557	20240318	-46.30	938	20230925	46.38	2557	-46.30	20240318	1212	13.28	20240125	2865	-52.08	20240318	1051	30.64	20230925	1.50	N	255220	100	61 억		291026	N	N	0	N	00	N
45	20240524	130942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1374	-40	5	-2.83	417585694	300326	66.18	1403	1416	1366	1838	990	1414	1390.44	0.48	0	-27459	1490	1452	1417	1379	1344	1434	1361	61	424	100	840	1	1	61175910	841	-2.21	1.13	12	0.49	-622.00	1218.00	2557	20240318	-46.27	938	20230925	46.48	2557	-46.27	20240318	1212	13.37	20240125	2865	-52.04	20240318	1051	30.73	20230925	1.50	N	255220	100	61 억		291026	N	N	0	N	00	N
46	20240524	120944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	-19	5	-1.34	226380787	161727	35.64	1403	1416	1395	1838	990	1414	1399.76	0.48	0	-7296	1490	1452	1417	1379	1344	1434	1361	61	424	100	840	1	1	61175910	853	-2.24	1.15	12	0.26	-622.00	1218.00	2557	20240318	-45.44	938	20230925	48.72	2557	-45.44	20240318	1212	15.10	20240125	2865	-51.31	20240318	1051	32.73	20230925	1.50	N	255220	100	61 억		291026	N	N	0	N	00	N
47	20240524	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-16	5	-1.13	154701222	110393	24.33	1403	1416	1395	1838	990	1414	1401.36	0.48	0	9405	1490	1452	1417	1379	1344	1434	1361	61	424	100	840	1	1	61175910	855	-2.25	1.15	12	0.18	-622.00	1218.00	2557	20240318	-45.33	938	20230925	49.04	2557	-45.33	20240318	1212	15.35	20240125	2865	-51.20	20240318	1051	33.02	20230925	1.50	N	255220	100	61 억		291026	N	N	0	N	00	N
48	20240524	100948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-10	5	-0.71	107235988	76516	16.86	1403	1416	1395	1838	990	1414	1401.47	0.48	0	11639	1490	1452	1417	1379	1344	1434	1361	61	424	100	840	1	1	61175910	859	-2.26	1.15	12	0.13	-622.00	1218.00	2557	20240318	-45.09	938	20230925	49.68	2557	-45.09	20240318	1212	15.84	20240125	2865	-50.99	20240318	1051	33.59	20230925	1.50	N	255220	100	61 억		291026	N	N	0	N	00	N
49	20240524	090942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-10	5	-0.71	17795817	12668	2.79	1403	1416	1403	1838	990	1414	1404.73	0.48	0	1694	1490	1452	1417	1379	1344	1434	1361	61	424	100	840	1	1	61175910	859	-2.26	1.15	12	0.02	-622.00	1218.00	2557	20240318	-45.09	938	20230925	49.68	2557	-45.09	20240318	1212	15.84	20240125	2865	-50.99	20240318	1051	33.59	20230925	1.50	N	255220	100	61 억		291026	N	N	0	N	00	N
50	20240523	160940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1414	-24	5	-1.67	639830498	453363	80.33	1431	1455	1382	1869	1007	1438	1411.29	0.52	0	-31027	1502	1469	1444	1411	1386	1457	1399	61	431	100	860	1	1	61175910	865	-2.27	1.16	12	0.74	-622.00	1218.00	2557	20240318	-44.70	938	20230925	50.75	2557	-44.70	20240318	1212	16.67	20240125	2865	-50.65	20240318	1051	34.54	20230925	1.49	N	255220	100	61 억		319418	N	N	0	N	00	N
51	20240523	150942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1414	-24	5	-1.67	617219242	437370	77.50	1431	1455	1382	1869	1007	1438	1411.21	0.52	0	-27751	1502	1469	1444	1411	1386	1457	1399	61	431	100	860	1	1	61175910	865	-2.27	1.16	12	0.71	-622.00	1218.00	2557	20240318	-44.70	938	20230925	50.75	2557	-44.70	20240318	1212	16.67	20240125	2865	-50.65	20240318	1051	34.54	20230925	1.49	N	255220	100	61 억		319418	N	N	0	N	00	N
52	20240523	140945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1414	-24	5	-1.67	561977667	398264	70.57	1431	1455	1382	1869	1007	1438	1411.07	0.52	0	-33967	1502	1469	1444	1411	1386	1457	1399	61	431	100	860	1	1	61175910	865	-2.27	1.16	12	0.65	-622.00	1218.00	2557	20240318	-44.70	938	20230925	50.75	2557	-44.70	20240318	1212	16.67	20240125	2865	-50.65	20240318	1051	34.54	20230925	1.49	N	255220	100	61 억		319418	N	N	0	N	00	N
53	20240523	130944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1427	-11	5	-0.76	447955272	318168	56.38	1431	1431	1382	1869	1007	1438	1407.92	0.52	0	-31058	1502	1469	1444	1411	1386	1457	1399	61	431	100	860	1	1	61175910	873	-2.29	1.17	12	0.52	-622.00	1218.00	2557	20240318	-44.19	938	20230925	52.13	2557	-44.19	20240318	1212	17.74	20240125	2865	-50.19	20240318	1051	35.78	20230925	1.49	N	255220	100	61 억		319418	N	N	0	N	00	N
54	20240523	120940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1414	-24	5	-1.67	400420357	284766	50.46	1431	1431	1382	1869	1007	1438	1406.14	0.52	0	-32667	1502	1469	1444	1411	1386	1457	1399	61	431	100	860	1	1	61175910	865	-2.27	1.16	12	0.47	-622.00	1218.00	2557	20240318	-44.70	938	20230925	50.75	2557	-44.70	20240318	1212	16.67	20240125	2865	-50.65	20240318	1051	34.54	20230925	1.49	N	255220	100	61 억		319418	N	N	0	N	00	N
55	20240523	110938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1419	-19	5	-1.32	347670975	247363	43.83	1431	1431	1382	1869	1007	1438	1405.51	0.52	0	-31867	1502	1469	1444	1411	1386	1457	1399	61	431	100	860	1	1	61175910	868	-2.28	1.17	12	0.40	-622.00	1218.00	2557	20240318	-44.51	938	20230925	51.28	2557	-44.51	20240318	1212	17.08	20240125	2865	-50.47	20240318	1051	35.01	20230925	1.49	N	255220	100	61 억		319418	N	N	0	N	00	N
56	20240523	100941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	-31	5	-2.16	300927528	214394	37.99	1431	1431	1382	1869	1007	1438	1403.62	0.52	0	-27182	1502	1469	1444	1411	1386	1457	1399	61	431	100	860	1	1	61175910	861	-2.26	1.16	12	0.35	-622.00	1218.00	2557	20240318	-44.97	938	20230925	50.00	2557	-44.97	20240318	1212	16.09	20240125	2865	-50.89	20240318	1051	33.87	20230925	1.49	N	255220	100	61 억		319418	N	N	0	N	00	N
57	20240523	090946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-44	5	-3.06	104440544	74013	13.11	1431	1431	1394	1869	1007	1438	1411.11	0.52	0	-37669	1502	1469	1444	1411	1386	1457	1399	61	431	100	860	1	1	61175910	853	-2.24	1.14	12	0.12	-622.00	1218.00	2557	20240318	-45.48	938	20230925	48.61	2557	-45.48	20240318	1212	15.02	20240125	2865	-51.34	20240318	1051	32.64	20230925	1.49	N	255220	100	61 억		319418	N	N	0	N	00	N
58	20240522	160930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	19	2	1.34	813872101	562300	118.79	1450	1477	1419	1844	994	1419	1447.40	0.52	0	-8408	1455	1437	1425	1407	1395	1431	1401	61	425	100	850	1	1	61175910	880	-2.31	1.18	12	0.92	-622.00	1218.00	2557	20240318	-43.76	938	20230925	53.30	2557	-43.76	20240318	1212	18.65	20240125	2865	-49.81	20240318	1051	36.82	20230925	1.53	N	255220	100	61 억		317680	N	N	0	N	00	N
59	20240522	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	19	2	1.34	800062352	552683	116.76	1450	1477	1419	1844	994	1419	1447.60	0.52	0	-6704	1455	1437	1425	1407	1395	1431	1401	61	425	100	850	1	1	61175910	880	-2.31	1.18	12	0.90	-622.00	1218.00	2557	20240318	-43.76	938	20230925	53.30	2557	-43.76	20240318	1212	18.65	20240125	2865	-49.81	20240318	1051	36.82	20230925	1.53	N	255220	100	61 억		317680	N	N	0	N	00	N
60	20240522	140939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1444	25	2	1.76	727512476	502435	106.14	1450	1477	1419	1844	994	1419	1447.97	0.52	0	14114	1455	1437	1425	1407	1395	1431	1401	61	425	100	850	1	1	61175910	883	-2.32	1.19	12	0.82	-622.00	1218.00	2557	20240318	-43.53	938	20230925	53.94	2557	-43.53	20240318	1212	19.14	20240125	2865	-49.60	20240318	1051	37.39	20230925	1.53	N	255220	100	61 억		317680	N	N	0	N	00	N
61	20240522	130936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	50	2	3.52	562164781	388956	82.17	1450	1477	1419	1844	994	1419	1445.32	0.52	0	62823	1455	1437	1425	1407	1395	1431	1401	61	425	100	850	1	1	61175910	899	-2.36	1.21	12	0.64	-622.00	1218.00	2557	20240318	-42.55	938	20230925	56.61	2557	-42.55	20240318	1212	21.20	20240125	2865	-48.73	20240318	1051	39.77	20230925	1.53	N	255220	100	61 억		317680	N	N	0	N	00	N
62	20240522	121051	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1436	17	2	1.20	314901456	219321	46.33	1450	1458	1419	1844	994	1419	1435.80	0.52	0	-16316	1455	1437	1425	1407	1395	1431	1401	61	425	100	850	1	1	61175910	878	-2.31	1.18	12	0.36	-622.00	1218.00	2557	20240318	-43.84	938	20230925	53.09	2557	-43.84	20240318	1212	18.48	20240125	2865	-49.88	20240318	1051	36.63	20230925	1.53	N	255220	100	61 억		317680	N	N	0	N	00	N
63	20240522	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	15	2	1.06	232300568	162052	34.23	1450	1450	1419	1844	994	1419	1433.49	0.52	0	-20888	1455	1437	1425	1407	1395	1431	1401	61	425	100	850	1	1	61175910	877	-2.31	1.18	12	0.26	-622.00	1218.00	2557	20240318	-43.92	938	20230925	52.88	2557	-43.92	20240318	1212	18.32	20240125	2865	-49.95	20240318	1051	36.44	20230925	1.53	N	255220	100	61 억		317680	N	N	0	N	00	N
64	20240522	100937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	11	2	0.78	200514640	139889	29.55	1450	1450	1419	1844	994	1419	1433.38	0.52	0	-25538	1455	1437	1425	1407	1395	1431	1401	61	425	100	850	1	1	61175910	875	-2.30	1.17	12	0.23	-622.00	1218.00	2557	20240318	-44.08	938	20230925	52.45	2557	-44.08	20240318	1212	17.99	20240125	2865	-50.09	20240318	1051	36.06	20230925	1.53	N	255220	100	61 억		317680	N	N	0	N	00	N
65	20240522	090939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	11	2	0.78	82399068	57446	12.14	1450	1450	1419	1844	994	1419	1434.37	0.52	0	-12350	1455	1437	1425	1407	1395	1431	1401	61	425	100	850	1	1	61175910	875	-2.30	1.17	12	0.09	-622.00	1218.00	2557	20240318	-44.08	938	20230925	52.45	2557	-44.08	20240318	1212	17.99	20240125	2865	-50.09	20240318	1051	36.06	20230925	1.53	N	255220	100	61 억		317680	N	N	0	N	00	N
66	20240521	160924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1419	1	2	0.07	671666241	472694	80.90	1420	1443	1413	1843	993	1418	1420.94	0.42	0	63514	1518	1467	1439	1388	1360	1454	1375	61	425	100	850	1	1	61175910	868	-2.28	1.17	12	0.77	-622.00	1218.00	2557	20240318	-44.51	938	20230925	51.28	2557	-44.51	20240318	1212	17.08	20240125	2865	-50.47	20240318	1051	35.01	20230925	1.53	N	255220	100	61 억		254154	N	N	0	N	00	N
67	20240521	150934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1419	1	2	0.07	621542211	437302	74.85	1420	1443	1414	1843	993	1418	1421.31	0.42	0	64694	1518	1467	1439	1388	1360	1454	1375	61	425	100	850	1	1	61175910	868	-2.28	1.17	12	0.71	-622.00	1218.00	2557	20240318	-44.51	938	20230925	51.28	2557	-44.51	20240318	1212	17.08	20240125	2865	-50.47	20240318	1051	35.01	20230925	1.53	N	255220	100	61 억		254154	N	N	0	N	00	N
68	20240521	140935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1420	2	2	0.14	559944971	393850	67.41	1420	1443	1414	1843	993	1418	1421.72	0.42	0	78436	1518	1467	1439	1388	1360	1454	1375	61	425	100	850	1	1	61175910	869	-2.28	1.17	12	0.64	-622.00	1218.00	2557	20240318	-44.47	938	20230925	51.39	2557	-44.47	20240318	1212	17.16	20240125	2865	-50.44	20240318	1051	35.11	20230925	1.53	N	255220	100	61 억		254154	N	N	0	N	00	N
69	20240521	130933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1424	6	2	0.42	535056163	376317	64.41	1420	1443	1414	1843	993	1418	1421.82	0.42	0	81485	1518	1467	1439	1388	1360	1454	1375	61	425	100	850	1	1	61175910	871	-2.29	1.17	12	0.62	-622.00	1218.00	2557	20240318	-44.31	938	20230925	51.81	2557	-44.31	20240318	1212	17.49	20240125	2865	-50.30	20240318	1051	35.49	20230925	1.53	N	255220	100	61 억		254154	N	N	0	N	00	N
70	20240521	120931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1423	5	2	0.35	494298141	347612	59.50	1420	1443	1415	1843	993	1418	1421.98	0.42	0	88883	1518	1467	1439	1388	1360	1454	1375	61	425	100	850	1	1	61175910	871	-2.29	1.17	12	0.57	-622.00	1218.00	2557	20240318	-44.35	938	20230925	51.71	2557	-44.35	20240318	1212	17.41	20240125	2865	-50.33	20240318	1051	35.39	20230925	1.53	N	255220	100	61 억		254154	N	N	0	N	00	N
71	20240521	110931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	12	2	0.85	395463660	278292	47.63	1420	1435	1415	1843	993	1418	1421.04	0.42	0	98258	1518	1467	1439	1388	1360	1454	1375	61	425	100	850	1	1	61175910	875	-2.30	1.17	12	0.45	-622.00	1218.00	2557	20240318	-44.08	938	20230925	52.45	2557	-44.08	20240318	1212	17.99	20240125	2865	-50.09	20240318	1051	36.06	20230925	1.53	N	255220	100	61 억		254154	N	N	0	N	00	N
72	20240521	100932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1420	2	2	0.14	258352519	181905	31.13	1420	1430	1415	1843	993	1418	1420.26	0.42	0	46777	1518	1467	1439	1388	1360	1454	1375	61	425	100	850	1	1	61175910	869	-2.28	1.17	12	0.30	-622.00	1218.00	2557	20240318	-44.47	938	20230925	51.39	2557	-44.47	20240318	1212	17.16	20240125	2865	-50.44	20240318	1051	35.11	20230925	1.53	N	255220	100	61 억		254154	N	N	0	N	00	N
73	20240521	090929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1425	7	2	0.49	30710609	21571	3.69	1420	1430	1418	1843	993	1418	1423.70	0.42	0	-749	1518	1467	1439	1388	1360	1454	1375	61	425	100	850	1	1	61175910	872	-2.29	1.17	12	0.04	-622.00	1218.00	2557	20240318	-44.27	938	20230925	51.92	2557	-44.27	20240318	1212	17.57	20240125	2865	-50.26	20240318	1051	35.59	20230925	1.53	N	255220	100	61 억		254154	N	N	0	N	00	N
74	20240517	160935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	2	2	0.14	635352684	431206	94.02	1471	1492	1461	1912	1030	1471	1473.43	0.55	0	41639	1509	1489	1470	1450	1431	1500	1461	61	441	100	880	1	1	61175890	901	-2.37	1.21	12	0.70	-622.00	1218.00	2557	20240318	-42.39	938	20230925	57.04	2557	-42.39	20240318	1212	21.53	20240125	2865	-48.59	20240318	1051	40.15	20230925	1.30	N	255220	100	61 억		337451	N	N	0	N	00	N
75	20240517	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	-4	5	-0.27	615772308	417850	91.11	1471	1492	1461	1912	1030	1471	1473.67	0.55	0	44071	1509	1489	1470	1450	1431	1500	1461	61	441	100	880	1	1	61175890	897	-2.36	1.20	12	0.68	-622.00	1218.00	2557	20240318	-42.63	938	20230925	56.40	2557	-42.63	20240318	1212	21.04	20240125	2865	-48.80	20240318	1051	39.58	20230925	1.30	N	255220	100	61 억		337451	N	N	0	N	00	N
76	20240517	140929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1472	1	2	0.07	499401469	338469	73.80	1471	1492	1461	1912	1030	1471	1475.47	0.55	0	32912	1509	1489	1470	1450	1431	1500	1461	61	441	100	880	1	1	61175890	901	-2.37	1.21	12	0.55	-622.00	1218.00	2557	20240318	-42.43	938	20230925	56.93	2557	-42.43	20240318	1212	21.45	20240125	2865	-48.62	20240318	1051	40.06	20230925	1.30	N	255220	100	61 억		337451	N	N	0	N	00	N
77	20240517	130922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	0	3	0.00	464837460	314982	68.68	1471	1492	1461	1912	1030	1471	1475.76	0.55	0	35377	1509	1489	1470	1450	1431	1500	1461	61	441	100	880	1	1	61175890	900	-2.36	1.21	12	0.51	-622.00	1218.00	2557	20240318	-42.47	938	20230925	56.82	2557	-42.47	20240318	1212	21.37	20240125	2865	-48.66	20240318	1051	39.96	20230925	1.30	N	255220	100	61 억		337451	N	N	0	N	00	N
78	20240517	120922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	0	3	0.00	423885648	287240	62.63	1471	1492	1461	1912	1030	1471	1475.72	0.55	0	43828	1509	1489	1470	1450	1431	1500	1461	61	441	100	880	1	1	61175890	900	-2.36	1.21	12	0.47	-622.00	1218.00	2557	20240318	-42.47	938	20230925	56.82	2557	-42.47	20240318	1212	21.37	20240125	2865	-48.66	20240318	1051	39.96	20230925	1.30	N	255220	100	61 억		337451	N	N	0	N	00	N
79	20240517	110923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	10	2	0.68	237486359	161224	35.15	1471	1490	1461	1912	1030	1471	1473.02	0.55	0	-3517	1509	1489	1470	1450	1431	1500	1461	61	441	100	880	1	1	61175890	906	-2.38	1.22	12	0.26	-622.00	1218.00	2557	20240318	-42.08	938	20230925	57.89	2557	-42.08	20240318	1212	22.19	20240125	2865	-48.31	20240318	1051	40.91	20230925	1.30	N	255220	100	61 억		337451	N	N	0	N	00	N
80	20240517	100918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	0	3	0.00	182840683	124159	27.07	1471	1490	1461	1912	1030	1471	1472.63	0.55	0	-1944	1509	1489	1470	1450	1431	1500	1461	61	441	100	880	1	1	61175890	900	-2.36	1.21	12	0.20	-622.00	1218.00	2557	20240318	-42.47	938	20230925	56.82	2557	-42.47	20240318	1212	21.37	20240125	2865	-48.66	20240318	1051	39.96	20230925	1.30	N	255220	100	61 억		337451	N	N	0	N	00	N
81	20240517	090924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	0	3	0.00	36533685	24898	5.43	1471	1471	1461	1912	1030	1471	1467.33	0.55	0	-8965	1509	1489	1470	1450	1431	1500	1461	61	441	100	880	1	1	61175890	900	-2.36	1.21	12	0.04	-622.00	1218.00	2557	20240318	-42.47	938	20230925	56.82	2557	-42.47	20240318	1212	21.37	20240125	2865	-48.66	20240318	1051	39.96	20230925	1.30	N	255220	100	61 억		337451	N	N	0	N	00	N
82	20240516	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	20	2	1.38	654909823	445016	125.44	1451	1490	1451	1886	1016	1451	1471.65	0.60	0	-17322	1479	1465	1447	1433	1415	1472	1440	61	435	100	870	1	1	61175890	900	-2.36	1.21	12	0.73	-622.00	1218.00	2557	20240318	-42.47	938	20230925	56.82	2557	-42.47	20240318	1212	21.37	20240125	2865	-48.66	20240318	1051	39.96	20230925	1.30	N	255220	100	61 억		367392	N	N	0	N	00	N
83	20240516	150914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	14	2	0.96	638379394	433730	122.26	1451	1490	1451	1886	1016	1451	1471.84	0.60	0	-11756	1479	1465	1447	1433	1415	1472	1440	61	435	100	870	1	1	61175890	896	-2.36	1.20	12	0.71	-622.00	1218.00	2557	20240318	-42.71	938	20230925	56.18	2557	-42.71	20240318	1212	20.87	20240125	2865	-48.87	20240318	1051	39.39	20230925	1.30	N	255220	100	61 억		367392	N	N	0	N	00	N
84	20240516	140920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	23	2	1.59	566553543	384895	108.49	1451	1490	1451	1886	1016	1451	1471.97	0.60	0	-3398	1479	1465	1447	1433	1415	1472	1440	61	435	100	870	1	1	61175890	902	-2.37	1.21	12	0.63	-622.00	1218.00	2557	20240318	-42.35	938	20230925	57.14	2557	-42.35	20240318	1212	21.62	20240125	2865	-48.55	20240318	1051	40.25	20230925	1.30	N	255220	100	61 억		367392	N	N	0	N	00	N
85	20240516	130915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	19	2	1.31	540655755	367300	103.53	1451	1490	1451	1886	1016	1451	1471.97	0.60	0	-7421	1479	1465	1447	1433	1415	1472	1440	61	435	100	870	1	1	61175890	899	-2.36	1.21	12	0.60	-622.00	1218.00	2557	20240318	-42.51	938	20230925	56.72	2557	-42.51	20240318	1212	21.29	20240125	2865	-48.69	20240318	1051	39.87	20230925	1.30	N	255220	100	61 억		367392	N	N	0	N	00	N
86	20240516	120912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	17	2	1.17	521674492	354346	99.88	1451	1490	1451	1886	1016	1451	1472.22	0.60	0	-9556	1479	1465	1447	1433	1415	1472	1440	61	435	100	870	1	1	61175890	898	-2.36	1.21	12	0.58	-622.00	1218.00	2557	20240318	-42.59	938	20230925	56.50	2557	-42.59	20240318	1212	21.12	20240125	2865	-48.76	20240318	1051	39.68	20230925	1.30	N	255220	100	61 억		367392	N	N	0	N	00	N
87	20240516	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	16	2	1.10	446061094	302776	85.35	1451	1490	1451	1886	1016	1451	1473.24	0.60	0	-2383	1479	1465	1447	1433	1415	1472	1440	61	435	100	870	1	1	61175890	897	-2.36	1.20	12	0.49	-622.00	1218.00	2557	20240318	-42.63	938	20230925	56.40	2557	-42.63	20240318	1212	21.04	20240125	2865	-48.80	20240318	1051	39.58	20230925	1.30	N	255220	100	61 억		367392	N	N	0	N	00	N
88	20240516	100915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	30	2	2.07	281776015	191224	53.90	1451	1490	1451	1886	1016	1451	1473.54	0.60	0	17147	1479	1465	1447	1433	1415	1472	1440	61	435	100	870	1	1	61175890	906	-2.38	1.22	12	0.31	-622.00	1218.00	2557	20240318	-42.08	938	20230925	57.89	2557	-42.08	20240318	1212	22.19	20240125	2865	-48.31	20240318	1051	40.91	20230925	1.30	N	255220	100	61 억		367392	N	N	0	N	00	N
89	20240516	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1456	5	2	0.34	24468071	16803	4.74	1451	1468	1451	1886	1016	1451	1456.17	0.60	0	4703	1479	1465	1447	1433	1415	1472	1440	61	435	100	870	1	1	61175890	891	-2.34	1.20	12	0.03	-622.00	1218.00	2557	20240318	-43.06	938	20230925	55.22	2557	-43.06	20240318	1212	20.13	20240125	2865	-49.18	20240318	1051	38.53	20230925	1.30	N	255220	100	61 억		367392	N	N	0	N	00	N
90	20240514	160925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1451	6	2	0.42	510849326	353651	74.26	1445	1461	1429	1878	1012	1445	1444.49	0.62	0	-14327	1493	1468	1440	1415	1387	1481	1428	61	433	100	860	1	1	61175890	888	-2.33	1.19	12	0.58	-622.00	1218.00	2557	20240318	-43.25	938	20230925	54.69	2557	-43.25	20240318	1212	19.72	20240125	2865	-49.35	20240318	1051	38.06	20230925	1.28	N	255220	100	61 억		381602	N	N	0	N	00	N
91	20240514	150927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1453	8	2	0.55	496154212	343536	72.14	1445	1461	1429	1878	1012	1445	1444.26	0.62	0	-18046	1493	1468	1440	1415	1387	1481	1428	61	433	100	860	1	1	61175890	889	-2.34	1.19	12	0.56	-622.00	1218.00	2557	20240318	-43.18	938	20230925	54.90	2557	-43.18	20240318	1212	19.88	20240125	2865	-49.28	20240318	1051	38.25	20230925	1.28	N	255220	100	61 억		381602	N	N	0	N	00	N
92	20240514	140926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1458	13	2	0.90	454409011	314748	66.09	1445	1461	1429	1878	1012	1445	1443.72	0.62	0	-22548	1493	1468	1440	1415	1387	1481	1428	61	433	100	860	1	1	61175890	892	-2.34	1.20	12	0.51	-622.00	1218.00	2557	20240318	-42.98	938	20230925	55.44	2557	-42.98	20240318	1212	20.30	20240125	2865	-49.11	20240318	1051	38.73	20230925	1.28	N	255220	100	61 억		381602	N	N	0	N	00	N
93	20240514	130927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1442	-3	5	-0.21	308255980	213614	44.86	1445	1461	1429	1878	1012	1445	1443.05	0.62	0	-41563	1493	1468	1440	1415	1387	1481	1428	61	433	100	860	1	1	61175890	882	-2.32	1.18	12	0.35	-622.00	1218.00	2557	20240318	-43.61	938	20230925	53.73	2557	-43.61	20240318	1212	18.98	20240125	2865	-49.67	20240318	1051	37.20	20230925	1.28	N	255220	100	61 억		381602	N	N	0	N	00	N
94	20240514	120924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1435	-10	5	-0.69	242931624	168099	35.30	1445	1461	1429	1878	1012	1445	1445.17	0.62	0	-21356	1493	1468	1440	1415	1387	1481	1428	61	433	100	860	1	1	61175890	878	-2.31	1.18	12	0.27	-622.00	1218.00	2557	20240318	-43.88	938	20230925	52.99	2557	-43.88	20240318	1212	18.40	20240125	2865	-49.91	20240318	1051	36.54	20230925	1.28	N	255220	100	61 억		381602	N	N	0	N	00	N
95	20240514	110925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	-5	5	-0.35	182141247	125783	26.41	1445	1461	1429	1878	1012	1445	1448.06	0.62	0	-15951	1493	1468	1440	1415	1387	1481	1428	61	433	100	860	1	1	61175890	881	-2.32	1.18	12	0.21	-622.00	1218.00	2557	20240318	-43.68	938	20230925	53.52	2557	-43.68	20240318	1212	18.81	20240125	2865	-49.74	20240318	1051	37.01	20230925	1.28	N	255220	100	61 억		381602	N	N	0	N	00	N
96	20240514	100922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	10	2	0.69	99822171	68883	14.46	1445	1460	1429	1878	1012	1445	1449.16	0.62	0	8184	1493	1468	1440	1415	1387	1481	1428	61	433	100	860	1	1	61175890	890	-2.34	1.19	12	0.11	-622.00	1218.00	2557	20240318	-43.10	938	20230925	55.12	2557	-43.10	20240318	1212	20.05	20240125	2865	-49.21	20240318	1051	38.44	20230925	1.28	N	255220	100	61 억		381602	N	N	0	N	00	N
97	20240514	090923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1449	4	2	0.28	16940118	11790	2.48	1445	1450	1429	1878	1012	1445	1436.82	0.62	0	3026	1493	1468	1440	1415	1387	1481	1428	61	433	100	860	1	1	61175890	886	-2.33	1.19	12	0.02	-622.00	1218.00	2557	20240318	-43.33	938	20230925	54.48	2557	-43.33	20240318	1212	19.55	20240125	2865	-49.42	20240318	1051	37.87	20230925	1.28	N	255220	100	61 억		381602	N	N	0	N	00	N
98	20240513	160922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	14	2	0.98	683057135	475259	37.74	1433	1465	1412	1860	1002	1431	1437.22	0.60	0	13804	1523	1476	1443	1396	1363	1460	1380	61	429	100	850	1	1	61175890	884	-2.32	1.19	12	0.78	-622.00	1218.00	2557	20240318	-43.49	938	20230925	54.05	2557	-43.49	20240318	1212	19.22	20240125	2865	-49.56	20240318	1051	37.49	20230925	1.28	N	255220	100	61 억		364437	N	N	0	N	00	N
99	20240513	150925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1439	8	2	0.56	664559090	462423	36.72	1433	1465	1412	1860	1002	1431	1437.12	0.60	0	11901	1523	1476	1443	1396	1363	1460	1380	61	429	100	850	1	1	61175890	880	-2.31	1.18	12	0.76	-622.00	1218.00	2557	20240318	-43.72	938	20230925	53.41	2557	-43.72	20240318	1212	18.73	20240125	2865	-49.77	20240318	1051	36.92	20230925	1.28	N	255220	100	61 억		364437	N	N	0	N	00	N
100	20240513	140925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1442	11	2	0.77	614838030	427865	33.97	1433	1465	1412	1860	1002	1431	1436.99	0.60	0	5747	1523	1476	1443	1396	1363	1460	1380	61	429	100	850	1	1	61175890	882	-2.32	1.18	12	0.70	-622.00	1218.00	2557	20240318	-43.61	938	20230925	53.73	2557	-43.61	20240318	1212	18.98	20240125	2865	-49.67	20240318	1051	37.20	20230925	1.28	N	255220	100	61 억		364437	N	N	0	N	00	N
101	20240513	130918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	14	2	0.98	562219097	391315	31.07	1433	1465	1412	1860	1002	1431	1436.74	0.60	0	3092	1523	1476	1443	1396	1363	1460	1380	61	429	100	850	1	1	61175890	884	-2.32	1.19	12	0.64	-622.00	1218.00	2557	20240318	-43.49	938	20230925	54.05	2557	-43.49	20240318	1212	19.22	20240125	2865	-49.56	20240318	1051	37.49	20230925	1.28	N	255220	100	61 억		364437	N	N	0	N	00	N
102	20240513	120922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1452	21	2	1.47	445696456	311074	24.70	1433	1460	1412	1860	1002	1431	1432.77	0.60	0	-13659	1523	1476	1443	1396	1363	1460	1380	61	429	100	850	1	1	61175890	888	-2.33	1.19	12	0.51	-622.00	1218.00	2557	20240318	-43.21	938	20230925	54.80	2557	-43.21	20240318	1212	19.80	20240125	2865	-49.32	20240318	1051	38.15	20230925	1.28	N	255220	100	61 억		364437	N	N	0	N	00	N
103	20240513	110921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1441	10	2	0.70	354287574	247992	19.69	1433	1458	1412	1860	1002	1431	1428.63	0.60	0	-25091	1523	1476	1443	1396	1363	1460	1380	61	429	100	850	1	1	61175890	882	-2.32	1.18	12	0.41	-622.00	1218.00	2557	20240318	-43.64	938	20230925	53.62	2557	-43.64	20240318	1212	18.89	20240125	2865	-49.70	20240318	1051	37.11	20230925	1.28	N	255220	100	61 억		364437	N	N	0	N	00	N
104	20240513	100920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1442	11	2	0.77	259079791	181764	14.43	1433	1458	1412	1860	1002	1431	1425.36	0.60	0	-9198	1523	1476	1443	1396	1363	1460	1380	61	429	100	850	1	1	61175890	882	-2.32	1.18	12	0.30	-622.00	1218.00	2557	20240318	-43.61	938	20230925	53.73	2557	-43.61	20240318	1212	18.98	20240125	2865	-49.67	20240318	1051	37.20	20230925	1.28	N	255220	100	61 억		364437	N	N	0	N	00	N
105	20240513	090924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1422	-9	5	-0.63	67947386	47646	3.78	1433	1446	1415	1860	1002	1431	1426.09	0.60	0	-11154	1523	1476	1443	1396	1363	1460	1380	61	429	100	850	1	1	61175890	870	-2.29	1.17	12	0.08	-622.00	1218.00	2557	20240318	-44.39	938	20230925	51.60	2557	-44.39	20240318	1212	17.33	20240125	2865	-50.37	20240318	1051	35.30	20230925	1.28	N	255220	100	61 억		364437	N	N	0	N	00	N
106	20240510	160855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1431	27	2	1.92	1804139109	1252764	92.13	1450	1490	1410	1825	983	1404	1440.46	1.22	0	-382284	1461	1432	1416	1387	1371	1424	1379	61	421	100	840	1	1	61175890	875	-2.30	1.17	12	2.05	-622.00	1218.00	2557	20240318	-44.04	938	20230925	52.56	2557	-44.04	20240318	1212	18.07	20240125	2865	-50.05	20240318	1051	36.16	20230925	1.25	N	255220	100	61 억		746979	N	N	0	N	00	N
107	20240510	150904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1443	39	2	2.78	1734078329	1203874	88.53	1450	1490	1410	1825	983	1404	1440.75	1.22	0	-361115	1461	1432	1416	1387	1371	1424	1379	61	421	100	840	1	1	61175890	883	-2.32	1.18	12	1.97	-622.00	1218.00	2557	20240318	-43.57	938	20230925	53.84	2557	-43.57	20240318	1212	19.06	20240125	2865	-49.63	20240318	1051	37.30	20230925	1.25	N	255220	100	61 억		746979	N	N	0	N	00	N
108	20240510	140906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1452	48	2	3.42	1592021751	1105226	81.28	1450	1490	1410	1825	983	1404	1440.82	1.22	0	-348983	1461	1432	1416	1387	1371	1424	1379	61	421	100	840	1	1	61175890	888	-2.33	1.19	12	1.81	-622.00	1218.00	2557	20240318	-43.21	938	20230925	54.80	2557	-43.21	20240318	1212	19.80	20240125	2865	-49.32	20240318	1051	38.15	20230925	1.25	N	255220	100	61 억		746979	N	N	0	N	00	N
109	20240510	130858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	75	2	5.34	1465080128	1018368	74.89	1450	1490	1410	1825	983	1404	1439.03	1.22	0	-311880	1461	1432	1416	1387	1371	1424	1379	61	421	100	840	1	1	61175890	905	-2.38	1.21	12	1.66	-622.00	1218.00	2557	20240318	-42.16	938	20230925	57.68	2557	-42.16	20240318	1212	22.03	20240125	2865	-48.38	20240318	1051	40.72	20230925	1.25	N	255220	100	61 억		746979	N	N	0	N	00	N
110	20240510	120853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1439	35	2	2.49	1269291980	884393	65.04	1450	1490	1410	1825	983	1404	1435.61	1.22	0	-336317	1461	1432	1416	1387	1371	1424	1379	61	421	100	840	1	1	61175890	880	-2.31	1.18	12	1.45	-622.00	1218.00	2557	20240318	-43.72	938	20230925	53.41	2557	-43.72	20240318	1212	18.73	20240125	2865	-49.77	20240318	1051	36.92	20230925	1.25	N	255220	100	61 억		746979	N	N	0	N	00	N
111	20240510	110858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	36	2	2.56	1172340971	817298	60.10	1450	1490	1410	1825	983	1404	1434.83	1.22	0	-318166	1461	1432	1416	1387	1371	1424	1379	61	421	100	840	1	1	61175890	881	-2.32	1.18	12	1.34	-622.00	1218.00	2557	20240318	-43.68	938	20230925	53.52	2557	-43.68	20240318	1212	18.81	20240125	2865	-49.74	20240318	1051	37.01	20230925	1.25	N	255220	100	61 억		746979	N	N	0	N	00	N
112	20240510	100856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	29	2	2.07	1057070305	737001	54.20	1450	1490	1410	1825	983	1404	1434.75	1.22	0	-294867	1461	1432	1416	1387	1371	1424	1379	61	421	100	840	1	1	61175890	877	-2.30	1.18	12	1.20	-622.00	1218.00	2557	20240318	-43.96	938	20230925	52.77	2557	-43.96	20240318	1212	18.23	20240125	2865	-49.98	20240318	1051	36.35	20230925	1.25	N	255220	100	61 억		746979	N	N	0	N	00	N
113	20240510	090859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	30	2	2.14	365689352	253751	18.66	1450	1490	1419	1825	983	1404	1442.82	1.22	0	-71778	1461	1432	1416	1387	1371	1424	1379	61	421	100	840	1	1	61175890	877	-2.31	1.18	12	0.41	-622.00	1218.00	2557	20240318	-43.92	938	20230925	52.88	2557	-43.92	20240318	1212	18.32	20240125	2865	-49.95	20240318	1051	36.44	20230925	1.25	N	255220	100	61 억		746979	N	N	0	N	00	N
114	20240509	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1573	-12	5	-0.76	2348725666	1471752	196.81	1581	1619	1569	2060	1110	1585	1595.97	0.85	0	227154	1645	1614	1593	1562	1541	1604	1552	61	475	100	950	1	1	61175890	962	-2.53	1.29	12	2.41	-622.00	1218.00	2865	20240318	-45.10	1051	20230925	49.67	2865	-45.10	20240318	1359	15.75	20240125	2865	-45.10	20240318	1051	49.67	20230925	1.12	N	255220	100	61 억		517366	N	N	0	N	00	N
115	20240509	150914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	0	3	0.00	2137797501	1337881	178.91	1581	1619	1569	2060	1110	1585	1597.90	0.85	0	212835	1645	1614	1593	1562	1541	1604	1552	61	475	100	950	1	1	61175890	970	-2.55	1.30	12	2.19	-622.00	1218.00	2865	20240318	-44.68	1051	20230925	50.81	2865	-44.68	20240318	1359	16.63	20240125	2865	-44.68	20240318	1051	50.81	20230925	1.12	N	255220	100	61 억		517366	N	N	0	N	00	N
116	20240509	140816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1606	21	2	1.32	1522203504	949969	127.04	1581	1619	1581	2060	1110	1585	1602.37	0.85	0	202676	1645	1614	1593	1562	1541	1604	1552	61	475	100	950	1	1	61175890	982	-2.58	1.32	12	1.55	-622.00	1218.00	2865	20240318	-43.94	1051	20230925	52.81	2865	-43.94	20240318	1359	18.18	20240125	2865	-43.94	20240318	1051	52.81	20230925	1.12	N	255220	100	61 억		517366	N	N	0	N	00	N
117	20240509	130859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	17	2	1.07	1188296857	741917	99.21	1581	1619	1581	2060	1110	1585	1601.66	0.85	0	144819	1645	1614	1593	1562	1541	1604	1552	61	475	100	950	1	1	61175890	980	-2.58	1.32	12	1.21	-622.00	1218.00	2865	20240318	-44.08	1051	20230925	52.43	2865	-44.08	20240318	1359	17.88	20240125	2865	-44.08	20240318	1051	52.43	20230925	1.12	N	255220	100	61 억		517366	N	N	0	N	00	N
118	20240509	120856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1598	13	2	0.82	1029551146	642930	85.98	1581	1619	1581	2060	1110	1585	1601.34	0.85	0	111271	1645	1614	1593	1562	1541	1604	1552	61	475	100	950	1	1	61175890	978	-2.57	1.31	12	1.05	-622.00	1218.00	2865	20240318	-44.22	1051	20230925	52.05	2865	-44.22	20240318	1359	17.59	20240125	2865	-44.22	20240318	1051	52.05	20230925	1.12	N	255220	100	61 억		517366	N	N	0	N	00	N
119	20240509	110844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	15	2	0.95	827940920	516822	69.11	1581	1619	1581	2060	1110	1585	1601.98	0.85	0	109230	1645	1614	1593	1562	1541	1604	1552	61	475	100	950	1	1	61175890	979	-2.57	1.31	12	0.84	-622.00	1218.00	2865	20240318	-44.15	1051	20230925	52.24	2865	-44.15	20240318	1359	17.73	20240125	2865	-44.15	20240318	1051	52.24	20230925	1.12	N	255220	100	61 억		517366	N	N	0	N	00	N
120	20240509	100848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	17	2	1.07	465054741	290653	38.87	1581	1619	1581	2060	1110	1585	1600.03	0.85	0	43379	1645	1614	1593	1562	1541	1604	1552	61	475	100	950	1	1	61175890	980	-2.58	1.32	12	0.48	-622.00	1218.00	2865	20240318	-44.08	1051	20230925	52.43	2865	-44.08	20240318	1359	17.88	20240125	2865	-44.08	20240318	1051	52.43	20230925	1.12	N	255220	100	61 억		517366	N	N	0	N	00	N
121	20240509	090844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1593	8	2	0.50	112742179	70922	9.48	1581	1609	1581	2060	1110	1585	1589.67	0.85	0	21996	1645	1614	1593	1562	1541	1604	1552	61	475	100	950	1	1	61175890	975	-2.56	1.31	12	0.12	-622.00	1218.00	2865	20240318	-44.40	1051	20230925	51.57	2865	-44.40	20240318	1359	17.22	20240125	2865	-44.40	20240318	1051	51.57	20230925	1.12	N	255220	100	61 억		517366	N	N	0	N	00	N
122	20240508	160838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	-41	5	-2.52	1165791007	734636	66.84	1624	1624	1572	2110	1139	1626	1586.90	1.21	0	-223360	1676	1651	1606	1581	1536	1663	1593	61	484	100	970	1	1	61175890	970	-2.55	1.30	12	1.20	-622.00	1218.00	2865	20240318	-44.68	1051	20230925	50.81	2865	-44.68	20240318	1359	16.63	20240125	2865	-44.68	20240318	1051	50.81	20230925	1.09	N	255220	100	61 억		739957	N	N	0	N	00	N
123	20240508	150843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1586	-40	5	-2.46	975259942	614309	55.89	1624	1624	1572	2110	1139	1626	1587.57	1.21	0	-166908	1676	1651	1606	1581	1536	1663	1593	61	484	100	970	1	1	61175890	970	-2.55	1.30	12	1.00	-622.00	1218.00	2865	20240318	-44.64	1051	20230925	50.90	2865	-44.64	20240318	1359	16.70	20240125	2865	-44.64	20240318	1051	50.90	20230925	1.09	N	255220	100	61 억		739957	N	N	0	N	00	N
124	20240508	140838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1586	-40	5	-2.46	813076978	511860	46.57	1624	1624	1572	2110	1139	1626	1588.48	1.21	0	-167589	1676	1651	1606	1581	1536	1663	1593	61	484	100	970	1	1	61175890	970	-2.55	1.30	12	0.84	-622.00	1218.00	2865	20240318	-44.64	1051	20230925	50.90	2865	-44.64	20240318	1359	16.70	20240125	2865	-44.64	20240318	1051	50.90	20230925	1.09	N	255220	100	61 억		739957	N	N	0	N	00	N
125	20240508	130835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1589	-37	5	-2.28	739384422	465297	42.33	1624	1624	1572	2110	1139	1626	1589.06	1.21	0	-172151	1676	1651	1606	1581	1536	1663	1593	61	484	100	970	1	1	61175890	972	-2.55	1.30	12	0.76	-622.00	1218.00	2865	20240318	-44.54	1051	20230925	51.19	2865	-44.54	20240318	1359	16.92	20240125	2865	-44.54	20240318	1051	51.19	20230925	1.09	N	255220	100	61 억		739957	N	N	0	N	00	N
126	20240508	120834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1599	-27	5	-1.66	658200670	414280	37.69	1624	1624	1572	2110	1139	1626	1588.78	1.21	0	-157269	1676	1651	1606	1581	1536	1663	1593	61	484	100	970	1	1	61175890	978	-2.57	1.31	12	0.68	-622.00	1218.00	2865	20240318	-44.19	1051	20230925	52.14	2865	-44.19	20240318	1359	17.66	20240125	2865	-44.19	20240318	1051	52.14	20230925	1.09	N	255220	100	61 억		739957	N	N	0	N	00	N
127	20240508	110914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1578	-48	5	-2.95	562932206	354192	32.22	1624	1624	1572	2110	1139	1626	1589.34	1.21	0	-139693	1676	1651	1606	1581	1536	1663	1593	61	484	100	970	1	1	61175890	965	-2.54	1.30	12	0.58	-622.00	1218.00	2865	20240318	-44.92	1051	20230925	50.14	2865	-44.92	20240318	1359	16.11	20240125	2865	-44.92	20240318	1051	50.14	20230925	1.09	N	255220	100	61 억		739957	N	N	0	N	00	N
128	20240508	100844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1584	-42	5	-2.58	369873810	231992	21.11	1624	1624	1580	2110	1139	1626	1594.34	1.21	0	-65340	1676	1651	1606	1581	1536	1663	1593	61	484	100	970	1	1	61175890	969	-2.55	1.30	12	0.38	-622.00	1218.00	2865	20240318	-44.71	1051	20230925	50.71	2865	-44.71	20240318	1359	16.56	20240125	2865	-44.71	20240318	1051	50.71	20230925	1.09	N	255220	100	61 억		739957	N	N	0	N	00	N
129	20240508	090848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1619	-7	5	-0.43	34638531	21545	1.96	1624	1624	1602	2110	1139	1626	1607.73	1.21	0	-5991	1676	1651	1606	1581	1536	1663	1593	61	484	100	970	1	1	61175890	990	-2.60	1.33	12	0.04	-622.00	1218.00	2865	20240318	-43.49	1051	20230925	54.04	2865	-43.49	20240318	1359	19.13	20240125	2865	-43.49	20240318	1051	54.04	20230925	1.09	N	255220	100	61 억		739957	N	N	0	N	00	N
130	20240503	160903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1627	-15	5	-0.91	1124184512	690416	35.92	1642	1651	1611	2130	1150	1642	1628.27	1.16	0	-38429	1748	1694	1638	1584	1528	1722	1612	61	488	100	980	1	1	61173984	995	-2.62	1.34	12	1.13	-622.00	1218.00	2865	20240318	-43.21	1051	20230925	54.80	2865	-43.21	20240318	1359	19.72	20240125	2865	-43.21	20240318	1051	54.80	20230925	0.97	N	255220	100	61 억		709030	N	N	0	N	00	N
131	20240503	150902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1630	-12	5	-0.73	1032969795	634214	32.99	1642	1651	1611	2130	1150	1642	1628.74	1.16	0	-12338	1748	1694	1638	1584	1528	1722	1612	61	488	100	980	1	1	61173984	997	-2.62	1.34	12	1.04	-622.00	1218.00	2865	20240318	-43.11	1051	20230925	55.09	2865	-43.11	20240318	1359	19.94	20240125	2865	-43.11	20240318	1051	55.09	20230925	0.97	N	255220	100	61 억		709030	N	N	0	N	00	N
132	20240503	140904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1650	8	2	0.49	862533778	529613	27.55	1642	1651	1611	2130	1150	1642	1628.61	1.16	0	2950	1748	1694	1638	1584	1528	1722	1612	61	488	100	980	1	1	61173984	1009	-2.65	1.35	12	0.87	-622.00	1218.00	2865	20240318	-42.41	1051	20230925	56.99	2865	-42.41	20240318	1359	21.41	20240125	2865	-42.41	20240318	1051	56.99	20230925	0.97	N	255220	100	61 억		709030	N	N	0	N	00	N
133	20240503	130904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1633	-9	5	-0.55	751787634	462215	24.05	1642	1642	1611	2130	1150	1642	1626.49	1.16	0	7868	1748	1694	1638	1584	1528	1722	1612	61	488	100	980	1	1	61173984	999	-2.63	1.34	12	0.76	-622.00	1218.00	2865	20240318	-43.00	1051	20230925	55.38	2865	-43.00	20240318	1359	20.16	20240125	2865	-43.00	20240318	1051	55.38	20230925	0.97	N	255220	100	61 억		709030	N	N	0	N	00	N
134	20240503	120901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	-7	5	-0.43	700863194	430970	22.42	1642	1642	1611	2130	1150	1642	1626.24	1.16	0	2707	1748	1694	1638	1584	1528	1722	1612	61	488	100	980	1	1	61173984	1000	-2.63	1.34	12	0.70	-622.00	1218.00	2865	20240318	-42.93	1051	20230925	55.57	2865	-42.93	20240318	1359	20.31	20240125	2865	-42.93	20240318	1051	55.57	20230925	0.97	N	255220	100	61 억		709030	N	N	0	N	00	N
135	20240503	110900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	-19	5	-1.16	651554073	400715	20.85	1642	1642	1611	2130	1150	1642	1625.97	1.16	0	-9338	1748	1694	1638	1584	1528	1722	1612	61	488	100	980	1	1	61173984	993	-2.61	1.33	12	0.66	-622.00	1218.00	2865	20240318	-43.35	1051	20230925	54.42	2865	-43.35	20240318	1359	19.43	20240125	2865	-43.35	20240318	1051	54.42	20230925	0.97	N	255220	100	61 억		709030	N	N	0	N	00	N
136	20240503	100857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	-19	5	-1.16	488667606	300685	15.64	1642	1642	1611	2130	1150	1642	1625.18	1.16	0	-53876	1748	1694	1638	1584	1528	1722	1612	61	488	100	980	1	1	61173984	993	-2.61	1.33	12	0.49	-622.00	1218.00	2865	20240318	-43.35	1051	20230925	54.42	2865	-43.35	20240318	1359	19.43	20240125	2865	-43.35	20240318	1051	54.42	20230925	0.97	N	255220	100	61 억		709030	N	N	0	N	00	N
137	20240503	090854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1626	-16	5	-0.97	145208125	89375	4.65	1642	1642	1611	2130	1150	1642	1624.69	1.16	0	-37698	1748	1694	1638	1584	1528	1722	1612	61	488	100	980	1	1	61173984	995	-2.61	1.33	12	0.15	-622.00	1218.00	2865	20240318	-43.25	1051	20230925	54.71	2865	-43.25	20240318	1359	19.65	20240125	2865	-43.25	20240318	1051	54.71	20230925	0.97	N	255220	100	61 억		709030	N	N	0	N	00	N
138	20240502	160848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1642	47	2	2.95	3098895978	1884028	171.98	1600	1692	1582	2070	1117	1595	1644.85	1.37	0	-126653	1654	1624	1582	1552	1510	1639	1567	61	475	100	950	1	1	61173984	1004	-2.64	1.35	12	3.08	-622.00	1218.00	2865	20240318	-42.69	1051	20230925	56.23	2865	-42.69	20240318	1359	20.82	20240125	2865	-42.69	20240318	1051	56.23	20230925	1.11	N	255220	100	61 억		836296	N	N	0	N	00	N
139	20240502	150855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	40	2	2.51	3006174728	1827370	166.81	1600	1692	1582	2070	1117	1595	1645.10	1.37	0	-96406	1654	1624	1582	1552	1510	1639	1567	61	475	100	950	1	1	61173984	1000	-2.63	1.34	12	2.99	-622.00	1218.00	2865	20240318	-42.93	1051	20230925	55.57	2865	-42.93	20240318	1359	20.31	20240125	2865	-42.93	20240318	1051	55.57	20230925	1.11	N	255220	100	61 억		836296	N	N	0	N	00	N
140	20240502	140849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1632	37	2	2.32	2842805705	1727154	157.66	1600	1692	1582	2070	1117	1595	1645.97	1.37	0	-75537	1654	1624	1582	1552	1510	1639	1567	61	475	100	950	1	1	61173984	998	-2.62	1.34	12	2.82	-622.00	1218.00	2865	20240318	-43.04	1051	20230925	55.28	2865	-43.04	20240318	1359	20.09	20240125	2865	-43.04	20240318	1051	55.28	20230925	1.11	N	255220	100	61 억		836296	N	N	0	N	00	N
141	20240502	130847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1645	50	2	3.13	2763796483	1678926	153.26	1600	1692	1582	2070	1117	1595	1646.19	1.37	0	-60189	1654	1624	1582	1552	1510	1639	1567	61	475	100	950	1	1	61173984	1006	-2.64	1.35	12	2.74	-622.00	1218.00	2865	20240318	-42.58	1051	20230925	56.52	2865	-42.58	20240318	1359	21.04	20240125	2865	-42.58	20240318	1051	56.52	20230925	1.11	N	255220	100	61 억		836296	N	N	0	N	00	N
142	20240502	120844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1640	45	2	2.82	2548904131	1548218	141.33	1600	1692	1582	2070	1117	1595	1646.37	1.37	0	-35071	1654	1624	1582	1552	1510	1639	1567	61	475	100	950	1	1	61173984	1003	-2.64	1.35	12	2.53	-622.00	1218.00	2865	20240318	-42.76	1051	20230925	56.04	2865	-42.76	20240318	1359	20.68	20240125	2865	-42.76	20240318	1051	56.04	20230925	1.11	N	255220	100	61 억		836296	N	N	0	N	00	N
143	20240502	110843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	73	2	4.58	2202925283	1339257	122.25	1600	1692	1582	2070	1117	1595	1644.91	1.37	0	338	1654	1624	1582	1552	1510	1639	1567	61	475	100	950	1	1	61173984	1020	-2.68	1.37	12	2.19	-622.00	1218.00	2865	20240318	-41.78	1051	20230925	58.71	2865	-41.78	20240318	1359	22.74	20240125	2865	-41.78	20240318	1051	58.71	20230925	1.11	N	255220	100	61 억		836296	N	N	0	N	00	N
144	20240502	100842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1636	41	2	2.57	988668103	610078	55.69	1600	1645	1582	2070	1117	1595	1620.59	1.37	0	-36604	1654	1624	1582	1552	1510	1639	1567	61	475	100	950	1	1	61173984	1001	-2.63	1.34	12	1.00	-622.00	1218.00	2865	20240318	-42.90	1051	20230925	55.66	2865	-42.90	20240318	1359	20.38	20240125	2865	-42.90	20240318	1051	55.66	20230925	1.11	N	255220	100	61 억		836296	N	N	0	N	00	N
145	20240502	090841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	13	2	0.82	229009827	142809	13.04	1600	1620	1582	2070	1117	1595	1603.66	1.37	0	23175	1654	1624	1582	1552	1510	1639	1567	61	475	100	950	1	1	61173984	984	-2.59	1.32	12	0.23	-622.00	1218.00	2865	20240318	-43.87	1051	20230925	53.00	2865	-43.87	20240318	1359	18.32	20240125	2865	-43.87	20240318	1051	53.00	20230925	1.11	N	255220	100	61 억		836296	N	N	0	N	00	N