KissMeData/198440/price/prices-20240601.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	20240628	160950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2340	85	2	3.77	4780439420	2063810	219.79	2215	2400	2180	2930	1580	2255	2316.26	0.57	0	59505	2411	2332	2291	2212	2171	2312	2192	32	675	100	1620	5	1	31979960	748	-4.73	0.81	12	6.45	-495.00	2883.00	2770	20240621	-15.52	1540	20240604	51.95	2770	-15.52	20240621	1540	51.95	20240604	2770	-15.52	20240621	1540	51.95	20240604	2.21	N	198440	100	31 억		181195	N	N	0	N	00	N
3	20240628	151003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2300	45	2	2.00	4572910300	1974498	210.28	2215	2400	2180	2930	1580	2255	2316.00	0.57	0	64450	2411	2332	2291	2212	2171	2312	2192	32	675	100	1620	5	1	31979960	736	-4.65	0.80	12	6.17	-495.00	2883.00	2770	20240621	-16.97	1540	20240604	49.35	2770	-16.97	20240621	1540	49.35	20240604	2770	-16.97	20240621	1540	49.35	20240604	2.21	N	198440	100	31 억		181195	N	N	0	N	00	N
4	20240628	141002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2330	75	2	3.33	4037565850	1743379	185.66	2215	2400	2180	2930	1580	2255	2315.95	0.57	0	14719	2411	2332	2291	2212	2171	2312	2192	32	675	100	1620	5	1	31979960	745	-4.71	0.81	12	5.45	-495.00	2883.00	2770	20240621	-15.88	1540	20240604	51.30	2770	-15.88	20240621	1540	51.30	20240604	2770	-15.88	20240621	1540	51.30	20240604	2.21	N	198440	100	31 억		181195	N	N	0	N	00	N
5	20240628	131002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2300	45	2	2.00	3828387640	1652972	176.03	2215	2400	2180	2930	1580	2255	2316.07	0.57	0	2578	2411	2332	2291	2212	2171	2312	2192	32	675	100	1620	5	1	31979960	736	-4.65	0.80	12	5.17	-495.00	2883.00	2770	20240621	-16.97	1540	20240604	49.35	2770	-16.97	20240621	1540	49.35	20240604	2770	-16.97	20240621	1540	49.35	20240604	2.21	N	198440	100	31 억		181195	N	N	0	N	00	N
6	20240628	120959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2310	55	2	2.44	3624292830	1564377	166.60	2215	2400	2180	2930	1580	2255	2316.78	0.57	0	-25889	2411	2332	2291	2212	2171	2312	2192	32	675	100	1620	5	1	31979960	739	-4.67	0.80	12	4.89	-495.00	2883.00	2770	20240621	-16.61	1540	20240604	50.00	2770	-16.61	20240621	1540	50.00	20240604	2770	-16.61	20240621	1540	50.00	20240604	2.21	N	198440	100	31 억		181195	N	N	0	N	00	N
7	20240628	110944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2325	70	2	3.10	2968540965	1282442	136.58	2215	2400	2180	2930	1580	2255	2314.77	0.57	0	-25266	2411	2332	2291	2212	2171	2312	2192	32	675	100	1620	5	1	31979960	744	-4.70	0.81	12	4.01	-495.00	2883.00	2770	20240621	-16.06	1540	20240604	50.97	2770	-16.06	20240621	1540	50.97	20240604	2770	-16.06	20240621	1540	50.97	20240604	2.21	N	198440	100	31 억		181195	N	N	0	N	00	N
8	20240628	100940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2315	60	2	2.66	2589398965	1118671	119.13	2215	2400	2180	2930	1580	2255	2314.73	0.57	0	-36425	2411	2332	2291	2212	2171	2312	2192	32	675	100	1620	5	1	31979960	740	-4.68	0.80	12	3.50	-495.00	2883.00	2770	20240621	-16.43	1540	20240604	50.32	2770	-16.43	20240621	1540	50.32	20240604	2770	-16.43	20240621	1540	50.32	20240604	2.21	N	198440	100	31 억		181195	N	N	0	N	00	N
9	20240628	090943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	-55	5	-2.44	290525310	131063	13.96	2215	2240	2180	2930	1580	2255	2216.59	0.57	0	13449	2411	2332	2291	2212	2171	2312	2192	32	675	100	1620	5	1	31979960	704	-4.44	0.76	12	0.41	-495.00	2883.00	2770	20240621	-20.58	1540	20240604	42.86	2770	-20.58	20240621	1540	42.86	20240604	2770	-20.58	20240621	1540	42.86	20240604	2.21	N	198440	100	31 억		181195	N	N	0	N	00	N
10	20240627	160935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	-70	5	-3.01	2042351665	892709	53.98	2330	2370	2250	3020	1630	2325	2287.93	0.35	0	69253	2511	2417	2346	2252	2181	2382	2217	32	695	100	1670	5	1	31979960	721	-4.56	0.78	12	2.79	-495.00	2883.00	2770	20240621	-18.59	1540	20240604	46.43	2770	-18.59	20240621	1540	46.43	20240604	2770	-18.59	20240621	1540	46.43	20240604	2.03	N	198440	100	31 억		111424	N	N	0	N	00	N
11	20240627	150942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	-55	5	-2.37	1885619815	823385	49.79	2330	2370	2250	3020	1630	2325	2290.08	0.35	0	60694	2511	2417	2346	2252	2181	2382	2217	32	695	100	1670	5	1	31979960	726	-4.59	0.79	12	2.57	-495.00	2883.00	2770	20240621	-18.05	1540	20240604	47.40	2770	-18.05	20240621	1540	47.40	20240604	2770	-18.05	20240621	1540	47.40	20240604	2.03	N	198440	100	31 억		111424	N	N	0	N	00	N
12	20240627	140939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	-55	5	-2.37	1616752235	704619	42.61	2330	2370	2260	3020	1630	2325	2294.51	0.35	0	56090	2511	2417	2346	2252	2181	2382	2217	32	695	100	1670	5	1	31979960	726	-4.59	0.79	12	2.20	-495.00	2883.00	2770	20240621	-18.05	1540	20240604	47.40	2770	-18.05	20240621	1540	47.40	20240604	2770	-18.05	20240621	1540	47.40	20240604	2.03	N	198440	100	31 억		111424	N	N	0	N	00	N
13	20240627	130939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2280	-45	5	-1.94	1244035135	542119	32.78	2330	2370	2260	3020	1630	2325	2294.76	0.35	0	39958	2511	2417	2346	2252	2181	2382	2217	32	695	100	1670	5	1	31979960	729	-4.61	0.79	12	1.70	-495.00	2883.00	2770	20240621	-17.69	1540	20240604	48.05	2770	-17.69	20240621	1540	48.05	20240604	2770	-17.69	20240621	1540	48.05	20240604	2.03	N	198440	100	31 억		111424	N	N	0	N	00	N
14	20240627	120942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2305	-20	5	-0.86	1129218920	491948	29.75	2330	2370	2260	3020	1630	2325	2295.40	0.35	0	34195	2511	2417	2346	2252	2181	2382	2217	32	695	100	1670	5	1	31979960	737	-4.66	0.80	12	1.54	-495.00	2883.00	2770	20240621	-16.79	1540	20240604	49.68	2770	-16.79	20240621	1540	49.68	20240604	2770	-16.79	20240621	1540	49.68	20240604	2.03	N	198440	100	31 억		111424	N	N	0	N	00	N
15	20240627	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	-60	5	-2.58	947994775	412424	24.94	2330	2370	2260	3020	1630	2325	2298.59	0.35	0	20214	2511	2417	2346	2252	2181	2382	2217	32	695	100	1670	5	1	31979960	724	-4.58	0.79	12	1.29	-495.00	2883.00	2770	20240621	-18.23	1540	20240604	47.08	2770	-18.23	20240621	1540	47.08	20240604	2770	-18.23	20240621	1540	47.08	20240604	2.03	N	198440	100	31 억		111424	N	N	0	N	00	N
16	20240627	100941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2280	-45	5	-1.94	637605960	276755	16.74	2330	2370	2260	3020	1630	2325	2303.86	0.35	0	14962	2511	2417	2346	2252	2181	2382	2217	32	695	100	1670	5	1	31979960	729	-4.61	0.79	12	0.87	-495.00	2883.00	2770	20240621	-17.69	1540	20240604	48.05	2770	-17.69	20240621	1540	48.05	20240604	2770	-17.69	20240621	1540	48.05	20240604	2.03	N	198440	100	31 억		111424	N	N	0	N	00	N
17	20240627	090940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2340	15	2	0.65	136084995	58368	3.53	2330	2350	2305	3020	1630	2325	2331.50	0.35	0	-747	2511	2417	2346	2252	2181	2382	2217	32	695	100	1670	5	1	31979960	748	-4.73	0.81	12	0.18	-495.00	2883.00	2770	20240621	-15.52	1540	20240604	51.95	2770	-15.52	20240621	1540	51.95	20240604	2770	-15.52	20240621	1540	51.95	20240604	2.03	N	198440	100	31 억		111424	N	N	0	N	00	N
18	20240626	160937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2325	-55	5	-2.31	3852304045	1636541	28.79	2350	2440	2275	3090	1670	2380	2354.00	0.32	0	9303	2643	2511	2438	2306	2233	2475	2270	32	710	100	1710	5	1	31979960	744	-4.70	0.81	12	5.12	-495.00	2883.00	2770	20240621	-16.06	1540	20240604	50.97	2770	-16.06	20240621	1540	50.97	20240604	2770	-16.06	20240621	1540	50.97	20240604	1.99	N	198440	100	31 억		102035	N	N	0	N	00	N
19	20240626	150940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2340	-40	5	-1.68	3719168395	1579368	27.78	2350	2440	2275	3090	1670	2380	2354.85	0.32	0	8146	2643	2511	2438	2306	2233	2475	2270	32	710	100	1710	5	1	31979960	748	-4.73	0.81	12	4.94	-495.00	2883.00	2770	20240621	-15.52	1540	20240604	51.95	2770	-15.52	20240621	1540	51.95	20240604	2770	-15.52	20240621	1540	51.95	20240604	1.99	N	198440	100	31 억		102035	N	N	0	N	00	N
20	20240626	140937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2355	-25	5	-1.05	3430312980	1456682	25.62	2350	2440	2275	3090	1670	2380	2354.88	0.32	0	2042	2643	2511	2438	2306	2233	2475	2270	32	710	100	1710	5	1	31979960	753	-4.76	0.82	12	4.55	-495.00	2883.00	2770	20240621	-14.98	1540	20240604	52.92	2770	-14.98	20240621	1540	52.92	20240604	2770	-14.98	20240621	1540	52.92	20240604	1.99	N	198440	100	31 억		102035	N	N	0	N	00	N
21	20240626	130939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2375	-5	5	-0.21	3190863685	1354683	23.83	2350	2440	2275	3090	1670	2380	2355.43	0.32	0	115	2643	2511	2438	2306	2233	2475	2270	32	710	100	1710	5	1	31979960	760	-4.80	0.82	12	4.24	-495.00	2883.00	2770	20240621	-14.26	1540	20240604	54.22	2770	-14.26	20240621	1540	54.22	20240604	2770	-14.26	20240621	1540	54.22	20240604	1.99	N	198440	100	31 억		102035	N	N	0	N	00	N
22	20240626	120938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2360	-20	5	-0.84	2976231555	1263912	22.23	2350	2440	2275	3090	1670	2380	2354.78	0.32	0	751	2643	2511	2438	2306	2233	2475	2270	32	710	100	1710	5	1	31979960	755	-4.77	0.82	12	3.95	-495.00	2883.00	2770	20240621	-14.80	1540	20240604	53.25	2770	-14.80	20240621	1540	53.25	20240604	2770	-14.80	20240621	1540	53.25	20240604	1.99	N	198440	100	31 억		102035	N	N	0	N	00	N
23	20240626	110939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2340	-40	5	-1.68	1760122270	756799	13.31	2350	2400	2275	3090	1670	2380	2325.74	0.32	0	12650	2643	2511	2438	2306	2233	2475	2270	32	710	100	1710	5	1	31979960	748	-4.73	0.81	12	2.37	-495.00	2883.00	2770	20240621	-15.52	1540	20240604	51.95	2770	-15.52	20240621	1540	51.95	20240604	2770	-15.52	20240621	1540	51.95	20240604	1.99	N	198440	100	31 억		102035	N	N	0	N	00	N
24	20240626	100936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2290	-90	5	-3.78	1510501475	648454	11.41	2350	2400	2275	3090	1670	2380	2329.39	0.32	0	10764	2643	2511	2438	2306	2233	2475	2270	32	710	100	1710	5	1	31979960	732	-4.63	0.79	12	2.03	-495.00	2883.00	2770	20240621	-17.33	1540	20240604	48.70	2770	-17.33	20240621	1540	48.70	20240604	2770	-17.33	20240621	1540	48.70	20240604	1.99	N	198440	100	31 억		102035	N	N	0	N	00	N
25	20240626	090939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2340	-40	5	-1.68	487326310	209219	3.68	2350	2370	2300	3090	1670	2380	2329.26	0.32	0	14342	2643	2511	2438	2306	2233	2475	2270	32	710	100	1710	5	1	31979960	748	-4.73	0.81	12	0.65	-495.00	2883.00	2770	20240621	-15.52	1540	20240604	51.95	2770	-15.52	20240621	1540	51.95	20240604	2770	-15.52	20240621	1540	51.95	20240604	1.99	N	198440	100	31 억		102035	N	N	0	N	00	N
26	20240625	160936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2380	15	2	0.63	13913704895	5633920	85.08	2430	2570	2365	3070	1660	2365	2469.69	0.32	0	-25305	2768	2566	2388	2186	2008	2667	2287	32	705	100	1700	5	1	31979960	761	-4.81	0.83	12	17.62	-495.00	2883.00	2770	20240621	-14.08	1540	20240604	54.55	2770	-14.08	20240621	1540	54.55	20240604	2770	-14.08	20240621	1540	54.55	20240604	1.89	N	198440	100	31 억		103414	N	N	0	N	00	N
27	20240625	150934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2385	20	2	0.85	13504392405	5462038	82.48	2430	2570	2365	3070	1660	2365	2472.43	0.32	0	-9327	2768	2566	2388	2186	2008	2667	2287	32	705	100	1700	5	1	31979960	763	-4.82	0.83	12	17.08	-495.00	2883.00	2770	20240621	-13.90	1540	20240604	54.87	2770	-13.90	20240621	1540	54.87	20240604	2770	-13.90	20240621	1540	54.87	20240604	1.89	N	198440	100	31 억		103414	N	N	0	N	00	N
28	20240625	140937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2375	10	2	0.42	12976168055	5240254	79.13	2430	2570	2365	3070	1660	2365	2476.27	0.32	0	-12135	2768	2566	2388	2186	2008	2667	2287	32	705	100	1700	5	1	31979960	760	-4.80	0.82	12	16.39	-495.00	2883.00	2770	20240621	-14.26	1540	20240604	54.22	2770	-14.26	20240621	1540	54.22	20240604	2770	-14.26	20240621	1540	54.22	20240604	1.89	N	198440	100	31 억		103414	N	N	0	N	00	N
29	20240625	130938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2405	40	2	1.69	12373722100	4987079	75.31	2430	2570	2390	3070	1660	2365	2481.18	0.32	0	-22053	2768	2566	2388	2186	2008	2667	2287	32	705	100	1700	5	1	31979960	769	-4.86	0.83	12	15.59	-495.00	2883.00	2770	20240621	-13.18	1540	20240604	56.17	2770	-13.18	20240621	1540	56.17	20240604	2770	-13.18	20240621	1540	56.17	20240604	1.89	N	198440	100	31 억		103414	N	N	0	N	00	N
30	20240625	120940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2460	95	2	4.02	11543024110	4644591	70.14	2430	2570	2400	3070	1660	2365	2485.29	0.32	0	-25149	2768	2566	2388	2186	2008	2667	2287	32	705	100	1700	5	1	31979960	787	-4.97	0.85	12	14.52	-495.00	2883.00	2770	20240621	-11.19	1540	20240604	59.74	2770	-11.19	20240621	1540	59.74	20240604	2770	-11.19	20240621	1540	59.74	20240604	1.89	N	198440	100	31 억		103414	N	N	0	N	00	N
31	20240625	110938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2450	85	2	3.59	10517411085	4229446	63.87	2430	2570	2400	3070	1660	2365	2486.74	0.32	0	-9818	2768	2566	2388	2186	2008	2667	2287	32	705	100	1700	5	1	31979960	784	-4.95	0.85	12	13.23	-495.00	2883.00	2770	20240621	-11.55	1540	20240604	59.09	2770	-11.55	20240621	1540	59.09	20240604	2770	-11.55	20240621	1540	59.09	20240604	1.89	N	198440	100	31 억		103414	N	N	0	N	00	N
32	20240625	100936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2485	120	2	5.07	9012579980	3620569	54.68	2430	2570	2400	3070	1660	2365	2489.30	0.32	0	-20967	2768	2566	2388	2186	2008	2667	2287	32	705	100	1700	5	1	31979960	795	-5.02	0.86	12	11.32	-495.00	2883.00	2770	20240621	-10.29	1540	20240604	61.36	2770	-10.29	20240621	1540	61.36	20240604	2770	-10.29	20240621	1540	61.36	20240604	1.89	N	198440	100	31 억		103414	N	N	0	N	00	N
33	20240625	090936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2475	110	2	4.65	1559050100	631769	9.54	2430	2510	2415	3070	1660	2365	2467.91	0.32	0	2259	2768	2566	2388	2186	2008	2667	2287	32	705	100	1700	5	1	31979960	792	-5.00	0.86	12	1.98	-495.00	2883.00	2770	20240621	-10.65	1540	20240604	60.71	2770	-10.65	20240621	1540	60.71	20240604	2770	-10.65	20240621	1540	60.71	20240604	1.89	N	198440	100	31 억		103414	N	N	0	N	00	N
34	20240624	160933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2365	5	2	0.21	16065047265	6568056	22.16	2300	2590	2210	3065	1655	2360	2445.99	0.60	0	-66212	2936	2647	2481	2192	2026	2792	2337	32	705	100	1690	5	1	31979960	756	-4.78	0.82	12	20.54	-495.00	2883.00	2770	20240621	-14.62	1540	20240604	53.57	2770	-14.62	20240621	1540	53.57	20240604	2770	-14.62	20240621	1540	53.57	20240604	2.03	N	198440	100	31 억		192440	N	N	0	N	00	N
35	20240624	150933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2380	20	2	0.85	15834366105	6470525	21.83	2300	2590	2210	3065	1655	2360	2447.16	0.60	0	-64986	2936	2647	2481	2192	2026	2792	2337	32	705	100	1690	5	1	31979960	761	-4.81	0.83	12	20.23	-495.00	2883.00	2770	20240621	-14.08	1540	20240604	54.55	2770	-14.08	20240621	1540	54.55	20240604	2770	-14.08	20240621	1540	54.55	20240604	2.03	N	198440	100	31 억		192440	N	N	0	N	00	N
36	20240624	140934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2380	20	2	0.85	15311037395	6249947	21.09	2300	2590	2210	3065	1655	2360	2449.79	0.60	0	-70463	2936	2647	2481	2192	2026	2792	2337	32	705	100	1690	5	1	31979960	761	-4.81	0.83	12	19.54	-495.00	2883.00	2770	20240621	-14.08	1540	20240604	54.55	2770	-14.08	20240621	1540	54.55	20240604	2770	-14.08	20240621	1540	54.55	20240604	2.03	N	198440	100	31 억		192440	N	N	0	N	00	N
37	20240624	130932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2385	25	2	1.06	14851931795	6056848	20.43	2300	2590	2210	3065	1655	2360	2452.10	0.60	0	-79089	2936	2647	2481	2192	2026	2792	2337	32	705	100	1690	5	1	31979960	763	-4.82	0.83	12	18.94	-495.00	2883.00	2770	20240621	-13.90	1540	20240604	54.87	2770	-13.90	20240621	1540	54.87	20240604	2770	-13.90	20240621	1540	54.87	20240604	2.03	N	198440	100	31 억		192440	N	N	0	N	00	N
38	20240624	120933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2440	80	2	3.39	14085006300	5737689	19.36	2300	2590	2210	3065	1655	2360	2454.83	0.60	0	-87077	2936	2647	2481	2192	2026	2792	2337	32	705	100	1690	5	1	31979960	780	-4.93	0.85	12	17.94	-495.00	2883.00	2770	20240621	-11.91	1540	20240604	58.44	2770	-11.91	20240621	1540	58.44	20240604	2770	-11.91	20240621	1540	58.44	20240604	2.03	N	198440	100	31 억		192440	N	N	0	N	00	N
39	20240624	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2410	50	2	2.12	12764323800	5197614	17.54	2300	2590	2210	3065	1655	2360	2455.81	0.60	0	-90818	2936	2647	2481	2192	2026	2792	2337	32	705	100	1690	5	1	31979960	771	-4.87	0.84	12	16.25	-495.00	2883.00	2770	20240621	-13.00	1540	20240604	56.49	2770	-13.00	20240621	1540	56.49	20240604	2770	-13.00	20240621	1540	56.49	20240604	2.03	N	198440	100	31 억		192440	N	N	0	N	00	N
40	20240624	100933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2420	60	2	2.54	11067247435	4495014	15.17	2300	2590	2210	3065	1655	2360	2462.13	0.60	0	-55764	2936	2647	2481	2192	2026	2792	2337	32	705	100	1690	5	1	31979960	774	-4.89	0.84	12	14.06	-495.00	2883.00	2770	20240621	-12.64	1540	20240604	57.14	2770	-12.64	20240621	1540	57.14	20240604	2770	-12.64	20240621	1540	57.14	20240604	2.03	N	198440	100	31 억		192440	N	N	0	N	00	N
41	20240624	090933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2325	-35	5	-1.48	961241505	419876	1.42	2300	2340	2210	3065	1655	2360	2289.26	0.60	0	40480	2936	2647	2481	2192	2026	2792	2337	32	705	100	1690	5	1	31979960	744	-4.70	0.81	12	1.31	-495.00	2883.00	2770	20240621	-16.06	1540	20240604	50.97	2770	-16.06	20240621	1540	50.97	20240604	2770	-16.06	20240621	1540	50.97	20240604	2.03	N	198440	100	31 억		192440	N	N	0	N	00	N
42	20240621	160903	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2360	60	2	2.61	76449039425	29457732	349.46	2315	2770	2315	2990	1610	2300	2595.42	0.44	0	51858	2633	2466	2383	2216	2133	2425	2175	32	690	100	1650	5	1	31979960	755	-4.77	0.82	12	92.11	-495.00	2883.00	2770	20240621	-14.80	1540	20240604	53.25	2770	-14.80	20240621	1540	53.25	20240604	2770	-14.80	20240621	1540	53.25	20240604	1.47	N	198440	100	31 억		140579	N	N	0	N	00	N
43	20240621	150903	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2360	60	2	2.61	75509497725	29058783	344.72	2315	2770	2315	2990	1610	2300	2598.51	0.44	0	51671	2633	2466	2383	2216	2133	2425	2175	32	690	100	1650	5	1	31979960	755	-4.77	0.82	12	90.87	-495.00	2883.00	2770	20240621	-14.80	1540	20240604	53.25	2770	-14.80	20240621	1540	53.25	20240604	2770	-14.80	20240621	1540	53.25	20240604	1.47	N	198440	100	31 억		140579	N	N	0	N	00	N
44	20240621	140901	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2460	160	2	6.96	72806556375	27930809	331.34	2315	2770	2315	2990	1610	2300	2606.68	0.44	0	-11693	2633	2466	2383	2216	2133	2425	2175	32	690	100	1650	5	1	31979960	787	-4.97	0.85	12	87.34	-495.00	2883.00	2770	20240621	-11.19	1540	20240604	59.74	2770	-11.19	20240621	1540	59.74	20240604	2770	-11.19	20240621	1540	59.74	20240604	1.47	N	198440	100	31 억		140579	N	N	0	N	00	N
45	20240621	130903	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2500	200	2	8.70	69920417070	26773650	317.62	2315	2770	2315	2990	1610	2300	2611.54	0.44	0	-35443	2633	2466	2383	2216	2133	2425	2175	32	690	100	1650	5	1	31979960	799	-5.05	0.87	12	83.72	-495.00	2883.00	2770	20240621	-9.75	1540	20240604	62.34	2770	-9.75	20240621	1540	62.34	20240604	2770	-9.75	20240621	1540	62.34	20240604	1.47	N	198440	100	31 억		140579	N	N	0	N	00	N
46	20240621	120905	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2580	280	2	12.17	66977227720	25613709	303.86	2315	2770	2315	2990	1610	2300	2614.90	0.44	0	-37027	2633	2466	2383	2216	2133	2425	2175	32	690	100	1650	5	1	31979960	825	-5.21	0.89	12	80.09	-495.00	2883.00	2770	20240621	-6.86	1540	20240604	67.53	2770	-6.86	20240621	1540	67.53	20240604	2770	-6.86	20240621	1540	67.53	20240604	1.47	N	198440	100	31 억		140579	N	N	0	N	00	N
47	20240621	110903	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2590	290	2	12.61	60457788420	23112215	274.18	2315	2770	2315	2990	1610	2300	2615.84	0.44	0	-25290	2633	2466	2383	2216	2133	2425	2175	32	690	100	1650	5	1	31979960	828	-5.23	0.90	12	72.27	-495.00	2883.00	2770	20240621	-6.50	1540	20240604	68.18	2770	-6.50	20240621	1540	68.18	20240604	2770	-6.50	20240621	1540	68.18	20240604	1.47	N	198440	100	31 억		140579	N	N	0	N	00	N
48	20240621	100901	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2625	325	2	14.13	51751567365	19733115	234.09	2315	2770	2315	2990	1610	2300	2622.58	0.44	0	-34913	2633	2466	2383	2216	2133	2425	2175	32	690	100	1650	5	1	31979960	839	-5.30	0.91	12	61.70	-495.00	2883.00	2770	20240621	-5.23	1540	20240604	70.45	2770	-5.23	20240621	1540	70.45	20240604	2770	-5.23	20240621	1540	70.45	20240604	1.47	N	198440	100	31 억		140579	N	N	0	N	00	N
49	20240621	090905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2515	215	2	9.35	7686118540	3101876	36.80	2315	2545	2315	2990	1610	2300	2477.91	0.44	0	-7722	2633	2466	2383	2216	2133	2425	2175	32	690	100	1650	5	1	31979960	804	-5.08	0.87	12	9.70	-495.00	2883.00	2685	20240607	-6.33	1540	20240604	63.31	2685	-6.33	20240607	1540	63.31	20240604	2685	-6.33	20240607	1540	63.31	20240604	1.47	N	198440	100	31 억		140579	N	N	0	N	00	N
50	20240620	160859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2300	-230	5	-9.09	19048322205	7929625	22.66	2465	2550	2300	3285	1775	2530	2402.47	0.32	0	38519	2973	2751	2428	2206	1883	2862	2317	32	755	100	1820	5	1	31979960	736	-4.65	0.80	12	24.80	-495.00	2883.00	2685	20240607	-14.34	1540	20240604	49.35	2685	-14.34	20240607	1540	49.35	20240604	2685	-14.34	20240607	1540	49.35	20240604	1.20	N	198440	100	31 억		101997	N	N	0	N	00	N
51	20240620	150900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2350	-180	5	-7.11	17962556135	7460626	21.32	2465	2550	2315	3285	1775	2530	2407.57	0.32	0	25364	2973	2751	2428	2206	1883	2862	2317	32	755	100	1820	5	1	31979960	752	-4.75	0.82	12	23.33	-495.00	2883.00	2685	20240607	-12.48	1540	20240604	52.60	2685	-12.48	20240607	1540	52.60	20240604	2685	-12.48	20240607	1540	52.60	20240604	1.20	N	198440	100	31 억		101997	N	N	0	N	00	N
52	20240620	140900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2380	-150	5	-5.93	17079138310	7086246	20.25	2465	2550	2315	3285	1775	2530	2410.10	0.32	0	29633	2973	2751	2428	2206	1883	2862	2317	32	755	100	1820	5	1	31979960	761	-4.81	0.83	12	22.16	-495.00	2883.00	2685	20240607	-11.36	1540	20240604	54.55	2685	-11.36	20240607	1540	54.55	20240604	2685	-11.36	20240607	1540	54.55	20240604	1.20	N	198440	100	31 억		101997	N	N	0	N	00	N
53	20240620	130900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2395	-135	5	-5.34	13939581880	5785526	16.53	2465	2550	2315	3285	1775	2530	2409.29	0.32	0	35385	2973	2751	2428	2206	1883	2862	2317	32	755	100	1820	5	1	31979960	766	-4.84	0.83	12	18.09	-495.00	2883.00	2685	20240607	-10.80	1540	20240604	55.52	2685	-10.80	20240607	1540	55.52	20240604	2685	-10.80	20240607	1540	55.52	20240604	1.20	N	198440	100	31 억		101997	N	N	0	N	00	N
54	20240620	120859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2340	-190	5	-7.51	9987576750	4142494	11.84	2465	2550	2315	3285	1775	2530	2410.87	0.32	0	111842	2973	2751	2428	2206	1883	2862	2317	32	755	100	1820	5	1	31979960	748	-4.73	0.81	12	12.95	-495.00	2883.00	2685	20240607	-12.85	1540	20240604	51.95	2685	-12.85	20240607	1540	51.95	20240604	2685	-12.85	20240607	1540	51.95	20240604	1.20	N	198440	100	31 억		101997	N	N	0	N	00	N
55	20240620	110901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2335	-195	5	-7.71	9143264625	3779813	10.80	2465	2550	2315	3285	1775	2530	2418.84	0.32	0	194957	2973	2751	2428	2206	1883	2862	2317	32	755	100	1820	5	1	31979960	747	-4.72	0.81	12	11.82	-495.00	2883.00	2685	20240607	-13.04	1540	20240604	51.62	2685	-13.04	20240607	1540	51.62	20240604	2685	-13.04	20240607	1540	51.62	20240604	1.20	N	198440	100	31 억		101997	N	N	0	N	00	N
56	20240620	100859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2355	-175	5	-6.92	7694334650	3162336	9.04	2465	2550	2320	3285	1775	2530	2432.98	0.32	0	309714	2973	2751	2428	2206	1883	2862	2317	32	755	100	1820	5	1	31979960	753	-4.76	0.82	12	9.89	-495.00	2883.00	2685	20240607	-12.29	1540	20240604	52.92	2685	-12.29	20240607	1540	52.92	20240604	2685	-12.29	20240607	1540	52.92	20240604	1.20	N	198440	100	31 억		101997	N	N	0	N	00	N
57	20240620	090905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2505	-25	5	-0.99	2678342870	1071384	3.06	2465	2550	2460	3285	1775	2530	2499.76	0.32	0	155954	2973	2751	2428	2206	1883	2862	2317	32	755	100	1820	5	1	31979960	801	-5.06	0.87	12	3.35	-495.00	2883.00	2685	20240607	-6.70	1540	20240604	62.66	2685	-6.70	20240607	1540	62.66	20240604	2685	-6.70	20240607	1540	62.66	20240604	1.20	N	198440	100	31 억		101997	N	N	0	N	00	N
58	20240619	160855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2530	490	2	24.02	85165316715	34472475	1319.28	2390	2650	2105	2650	1430	2040	2470.35	0.79	0	-153138	2234	2137	2023	1926	1812	2185	1974	32	610	100	1460	5	1	31979960	809	-5.11	0.88	12	107.79	-495.00	2883.00	2685	20240607	-5.77	1540	20240604	64.29	2685	-5.77	20240607	1540	64.29	20240604	2685	-5.77	20240607	1540	64.29	20240604	1.22	N	198440	100	31 억		252198	N	N	0	N	00	N
59	20240619	150855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2605	565	2	27.70	78361646710	31848158	1218.84	2390	2645	2105	2650	1430	2040	2460.48	0.79	0	-149678	2234	2137	2023	1926	1812	2185	1974	32	610	100	1460	5	1	31979960	833	-5.26	0.90	12	99.59	-495.00	2883.00	2685	20240607	-2.98	1540	20240604	69.16	2685	-2.98	20240607	1540	69.16	20240604	2685	-2.98	20240607	1540	69.16	20240604	1.22	N	198440	100	31 억		252198	N	N	0	N	00	N
60	20240619	140902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2550	510	2	25.00	62677464985	25733032	984.81	2390	2625	2105	2650	1430	2040	2435.68	0.79	0	-153160	2234	2137	2023	1926	1812	2185	1974	32	610	100	1460	5	1	31979960	815	-5.15	0.88	12	80.47	-495.00	2883.00	2685	20240607	-5.03	1540	20240604	65.58	2685	-5.03	20240607	1540	65.58	20240604	2685	-5.03	20240607	1540	65.58	20240604	1.22	N	198440	100	31 억		252198	N	N	0	N	00	N
61	20240619	130851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2520	480	2	23.53	46374634560	19332392	739.86	2390	2565	2105	2650	1430	2040	2398.80	0.79	0	-135585	2234	2137	2023	1926	1812	2185	1974	32	610	100	1460	5	1	31979960	806	-5.09	0.87	12	60.45	-495.00	2883.00	2685	20240607	-6.15	1540	20240604	63.64	2685	-6.15	20240607	1540	63.64	20240604	2685	-6.15	20240607	1540	63.64	20240604	1.22	N	198440	100	31 억		252198	N	N	0	N	00	N
62	20240619	120853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2455	415	2	20.34	28297902605	12044355	460.94	2390	2530	2105	2650	1430	2040	2349.47	0.79	0	-143813	2234	2137	2023	1926	1812	2185	1974	32	610	100	1460	5	1	31979960	785	-4.96	0.85	12	37.66	-495.00	2883.00	2685	20240607	-8.57	1540	20240604	59.42	2685	-8.57	20240607	1540	59.42	20240604	2685	-8.57	20240607	1540	59.42	20240604	1.22	N	198440	100	31 억		252198	N	N	0	N	00	N
63	20240619	110857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	115	2	5.64	10430537935	4665952	178.57	2390	2390	2105	2650	1430	2040	2235.46	0.79	0	-141140	2234	2137	2023	1926	1812	2185	1974	32	610	100	1460	5	1	31979960	689	-4.35	0.75	12	14.59	-495.00	2883.00	2685	20240607	-19.74	1540	20240604	39.94	2685	-19.74	20240607	1540	39.94	20240604	2685	-19.74	20240607	1540	39.94	20240604	1.22	N	198440	100	31 억		252198	N	N	0	N	00	N
64	20240619	100858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2180	140	2	6.86	9537365960	4254682	162.83	2390	2390	2105	2650	1430	2040	2241.62	0.79	0	-138018	2234	2137	2023	1926	1812	2185	1974	32	610	100	1460	5	1	31979960	697	-4.40	0.76	12	13.30	-495.00	2883.00	2685	20240607	-18.81	1540	20240604	41.56	2685	-18.81	20240607	1540	41.56	20240604	2685	-18.81	20240607	1540	41.56	20240604	1.22	N	198440	100	31 억		252198	N	N	0	N	00	N
65	20240619	090903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	175	2	8.58	5142489625	2241516	85.78	2390	2390	2170	2650	1430	2040	2294.20	0.79	0	-112361	2234	2137	2023	1926	1812	2185	1974	32	610	100	1460	5	1	31979960	708	-4.47	0.77	12	7.01	-495.00	2883.00	2685	20240607	-17.50	1540	20240604	43.83	2685	-17.50	20240607	1540	43.83	20240604	2685	-17.50	20240607	1540	43.83	20240604	1.22	N	198440	100	31 억		252198	N	N	0	N	00	N
66	20240618	160851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2040	101	2	5.21	5095017907	2504197	559.04	1939	2120	1909	2520	1358	1939	2034.60	0.78	0	3586	2031	1985	1918	1872	1805	2008	1895	32	581	100	1390	5	1	31979960	652	-4.12	0.71	12	7.83	-495.00	2883.00	2685	20240607	-24.02	1540	20240604	32.47	2685	-24.02	20240607	1540	32.47	20240604	2685	-24.02	20240607	1540	32.47	20240604	1.30	N	198440	100	31 억		248609	N	N	0	N	00	N
67	20240618	150850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2025	86	2	4.44	4977064362	2446088	546.07	1939	2120	1909	2520	1358	1939	2034.72	0.78	0	20013	2031	1985	1918	1872	1805	2008	1895	32	581	100	1390	5	1	31979960	648	-4.09	0.70	12	7.65	-495.00	2883.00	2685	20240607	-24.58	1540	20240604	31.49	2685	-24.58	20240607	1540	31.49	20240604	2685	-24.58	20240607	1540	31.49	20240604	1.30	N	198440	100	31 억		248609	N	N	0	N	00	N
68	20240618	140853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1999	60	2	3.09	4816091176	2366116	528.22	1939	2120	1909	2520	1358	1939	2035.46	0.78	0	20601	2031	1985	1918	1872	1805	2008	1895	32	581	100	1390	1	1	31979960	639	-4.04	0.69	12	7.40	-495.00	2883.00	2685	20240607	-25.55	1540	20240604	29.81	2685	-25.55	20240607	1540	29.81	20240604	2685	-25.55	20240607	1540	29.81	20240604	1.30	N	198440	100	31 억		248609	N	N	0	N	00	N
69	20240618	130855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1997	58	2	2.99	4681623262	2298856	513.20	1939	2120	1909	2520	1358	1939	2036.52	0.78	0	23900	2031	1985	1918	1872	1805	2008	1895	32	581	100	1390	1	1	31979960	639	-4.03	0.69	12	7.19	-495.00	2883.00	2685	20240607	-25.62	1540	20240604	29.68	2685	-25.62	20240607	1540	29.68	20240604	2685	-25.62	20240607	1540	29.68	20240604	1.30	N	198440	100	31 억		248609	N	N	0	N	00	N
70	20240618	120854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2015	76	2	3.92	4520175111	2217733	495.09	1939	2120	1909	2520	1358	1939	2038.22	0.78	0	34158	2031	1985	1918	1872	1805	2008	1895	32	581	100	1390	5	1	31979960	644	-4.07	0.70	12	6.93	-495.00	2883.00	2685	20240607	-24.95	1540	20240604	30.84	2685	-24.95	20240607	1540	30.84	20240604	2685	-24.95	20240607	1540	30.84	20240604	1.30	N	198440	100	31 억		248609	N	N	0	N	00	N
71	20240618	110852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2010	71	2	3.66	4322931472	2119546	473.17	1939	2120	1909	2520	1358	1939	2039.58	0.78	0	27915	2031	1985	1918	1872	1805	2008	1895	32	581	100	1390	5	1	31979960	643	-4.06	0.70	12	6.63	-495.00	2883.00	2685	20240607	-25.14	1540	20240604	30.52	2685	-25.14	20240607	1540	30.52	20240604	2685	-25.14	20240607	1540	30.52	20240604	1.30	N	198440	100	31 억		248609	N	N	0	N	00	N
72	20240618	100850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2015	76	2	3.92	3418813097	1674952	373.92	1939	2120	1909	2520	1358	1939	2041.17	0.78	0	-23507	2031	1985	1918	1872	1805	2008	1895	32	581	100	1390	5	1	31979960	644	-4.07	0.70	12	5.24	-495.00	2883.00	2685	20240607	-24.95	1540	20240604	30.84	2685	-24.95	20240607	1540	30.84	20240604	2685	-24.95	20240607	1540	30.84	20240604	1.30	N	198440	100	31 억		248609	N	N	0	N	00	N
73	20240618	090900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1910	-29	5	-1.50	77877965	40450	9.03	1939	1948	1909	2520	1358	1939	1925.14	0.78	0	-16716	2031	1985	1918	1872	1805	2008	1895	32	581	100	1390	1	1	31979960	611	-3.86	0.66	12	0.13	-495.00	2883.00	2685	20240607	-28.86	1540	20240604	24.03	2685	-28.86	20240607	1540	24.03	20240604	2685	-28.86	20240607	1540	24.03	20240604	1.30	N	198440	100	31 억		248609	N	N	0	N	00	N
74	20240617	160845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1939	33	2	1.73	841156888	438521	52.94	1900	1964	1851	2475	1335	1906	1918.14	0.63	0	46840	2073	1989	1946	1862	1819	1968	1841	32	569	100	1370	1	1	31979960	620	-3.92	0.67	12	1.37	-495.00	2883.00	2720	20230609	-28.71	1540	20240604	25.91	2685	-27.78	20240607	1540	25.91	20240604	2685	-27.78	20240607	1540	25.91	20240604	1.33	N	198440	100	31 억		201771	N	N	0	N	00	N
75	20240617	150852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1928	22	2	1.15	792519850	413344	49.90	1900	1964	1851	2475	1335	1906	1917.34	0.63	0	44299	2073	1989	1946	1862	1819	1968	1841	32	569	100	1370	1	1	31979960	617	-3.89	0.67	12	1.29	-495.00	2883.00	2720	20230609	-29.12	1540	20240604	25.19	2685	-28.19	20240607	1540	25.19	20240604	2685	-28.19	20240607	1540	25.19	20240604	1.33	N	198440	100	31 억		201771	N	N	0	N	00	N
76	20240617	140843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1930	24	2	1.26	668118871	348670	42.10	1900	1964	1851	2475	1335	1906	1916.19	0.63	0	39105	2073	1989	1946	1862	1819	1968	1841	32	569	100	1370	1	1	31979960	617	-3.90	0.67	12	1.09	-495.00	2883.00	2720	20230609	-29.04	1540	20240604	25.32	2685	-28.12	20240607	1540	25.32	20240604	2685	-28.12	20240607	1540	25.32	20240604	1.33	N	198440	100	31 억		201771	N	N	0	N	00	N
77	20240617	130842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1925	19	2	1.00	598865656	312785	37.76	1900	1964	1851	2475	1335	1906	1914.62	0.63	0	30691	2073	1989	1946	1862	1819	1968	1841	32	569	100	1370	1	1	31979960	616	-3.89	0.67	12	0.98	-495.00	2883.00	2720	20230609	-29.23	1540	20240604	25.00	2685	-28.31	20240607	1540	25.00	20240604	2685	-28.31	20240607	1540	25.00	20240604	1.33	N	198440	100	31 억		201771	N	N	0	N	00	N
78	20240617	120843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1920	14	2	0.73	546259436	285445	34.46	1900	1964	1851	2475	1335	1906	1913.71	0.63	0	21265	2073	1989	1946	1862	1819	1968	1841	32	569	100	1370	1	1	31979960	614	-3.88	0.67	12	0.89	-495.00	2883.00	2720	20230609	-29.41	1540	20240604	24.68	2685	-28.49	20240607	1540	24.68	20240604	2685	-28.49	20240607	1540	24.68	20240604	1.33	N	198440	100	31 억		201771	N	N	0	N	00	N
79	20240617	110836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1923	17	2	0.89	511902207	267559	32.30	1900	1964	1851	2475	1335	1906	1913.23	0.63	0	18818	2073	1989	1946	1862	1819	1968	1841	32	569	100	1370	1	1	31979960	615	-3.88	0.67	12	0.84	-495.00	2883.00	2720	20230609	-29.30	1540	20240604	24.87	2685	-28.38	20240607	1540	24.87	20240604	2685	-28.38	20240607	1540	24.87	20240604	1.33	N	198440	100	31 억		201771	N	N	0	N	00	N
80	20240617	100837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1940	34	2	1.78	415445875	217476	26.26	1900	1964	1851	2475	1335	1906	1910.31	0.63	0	11034	2073	1989	1946	1862	1819	1968	1841	32	569	100	1370	1	1	31979960	620	-3.92	0.67	12	0.68	-495.00	2883.00	2720	20230609	-28.68	1540	20240604	25.97	2685	-27.75	20240607	1540	25.97	20240604	2685	-27.75	20240607	1540	25.97	20240604	1.33	N	198440	100	31 억		201771	N	N	0	N	00	N
81	20240617	090842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1874	-32	5	-1.68	105416649	56087	6.77	1900	1932	1851	2475	1335	1906	1879.52	0.63	0	5709	2073	1989	1946	1862	1819	1968	1841	32	569	100	1370	1	1	31979960	599	-3.79	0.65	12	0.18	-495.00	2883.00	2720	20230609	-31.10	1540	20240604	21.69	2685	-30.20	20240607	1540	21.69	20240604	2685	-30.20	20240607	1540	21.69	20240604	1.33	N	198440	100	31 억		201771	N	N	0	N	00	N
82	20240614	160726	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1906	-99	5	-4.94	1582552647	814412	31.93	2025	2030	1903	2605	1405	2005	1943.19	0.54	0	28195	2241	2122	2046	1927	1851	2182	1987	32	600	100	1440	1	1	31979960	610	-3.85	0.66	12	2.55	-495.00	2883.00	2755	20230608	-30.82	1540	20240604	23.77	2685	-29.01	20240607	1540	23.77	20240604	2685	-29.01	20240607	1540	23.77	20240604	1.37	N	198440	100	31 억		173106	N	N	0	N	00	N
83	20240614	150729	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1910	-95	5	-4.74	1500215091	771278	30.23	2025	2030	1903	2605	1405	2005	1945.10	0.54	0	31304	2241	2122	2046	1927	1851	2182	1987	32	600	100	1440	1	1	31979960	611	-3.86	0.66	12	2.41	-495.00	2883.00	2755	20230608	-30.67	1540	20240604	24.03	2685	-28.86	20240607	1540	24.03	20240604	2685	-28.86	20240607	1540	24.03	20240604	1.37	N	198440	100	31 억		173106	N	N	0	N	00	N
84	20240614	140727	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1925	-80	5	-3.99	1296656967	664961	26.07	2025	2030	1920	2605	1405	2005	1949.97	0.54	0	37310	2241	2122	2046	1927	1851	2182	1987	32	600	100	1440	1	1	31979960	616	-3.89	0.67	12	2.08	-495.00	2883.00	2755	20230608	-30.13	1540	20240604	25.00	2685	-28.31	20240607	1540	25.00	20240604	2685	-28.31	20240607	1540	25.00	20240604	1.37	N	198440	100	31 억		173106	N	N	0	N	00	N
85	20240614	130731	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1937	-68	5	-3.39	1168219559	598317	23.45	2025	2030	1920	2605	1405	2005	1952.51	0.54	0	37069	2241	2122	2046	1927	1851	2182	1987	32	600	100	1440	1	1	31979960	619	-3.91	0.67	12	1.87	-495.00	2883.00	2755	20230608	-29.69	1540	20240604	25.78	2685	-27.86	20240607	1540	25.78	20240604	2685	-27.86	20240607	1540	25.78	20240604	1.37	N	198440	100	31 억		173106	N	N	0	N	00	N
86	20240614	120732	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1933	-72	5	-3.59	1078391793	551798	21.63	2025	2030	1920	2605	1405	2005	1954.32	0.54	0	39534	2241	2122	2046	1927	1851	2182	1987	32	600	100	1440	1	1	31979960	618	-3.91	0.67	12	1.73	-495.00	2883.00	2755	20230608	-29.84	1540	20240604	25.52	2685	-28.01	20240607	1540	25.52	20240604	2685	-28.01	20240607	1540	25.52	20240604	1.37	N	198440	100	31 억		173106	N	N	0	N	00	N
87	20240614	110827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1948	-57	5	-2.84	978022372	500127	19.61	2025	2030	1920	2605	1405	2005	1955.55	0.54	0	34683	2241	2122	2046	1927	1851	2182	1987	32	600	100	1440	1	1	31979960	623	-3.94	0.68	12	1.56	-495.00	2883.00	2755	20230608	-29.29	1540	20240604	26.49	2685	-27.45	20240607	1540	26.49	20240604	2685	-27.45	20240607	1540	26.49	20240604	1.37	N	198440	100	31 억		173106	N	N	0	N	00	N
88	20240614	100826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1939	-66	5	-3.29	750104517	382181	14.98	2025	2030	1926	2605	1405	2005	1962.69	0.54	0	39282	2241	2122	2046	1927	1851	2182	1987	32	600	100	1440	1	1	31979960	620	-3.92	0.67	12	1.20	-495.00	2883.00	2755	20230608	-29.62	1540	20240604	25.91	2685	-27.78	20240607	1540	25.91	20240604	2685	-27.78	20240607	1540	25.91	20240604	1.37	N	198440	100	31 억		173106	N	N	0	N	00	N
89	20240614	090831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1984	-21	5	-1.05	146254551	73086	2.86	2025	2030	1981	2605	1405	2005	2001.13	0.54	0	-17147	2241	2122	2046	1927	1851	2182	1987	32	600	100	1440	1	1	31979960	634	-4.01	0.69	12	0.23	-495.00	2883.00	2755	20230608	-27.99	1540	20240604	28.83	2685	-26.11	20240607	1540	28.83	20240604	2685	-26.11	20240607	1540	28.83	20240604	1.37	N	198440	100	31 억		173106	N	N	0	N	00	N
90	20240613	160819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2005	5	2	0.25	5251957354	2531116	210.58	1971	2165	1970	2600	1400	2000	2075.18	0.64	0	-30818	2180	2090	2045	1955	1910	2067	1932	32	600	100	1440	5	1	31979960	641	-4.05	0.70	12	7.91	-495.00	2883.00	2755	20230608	-27.22	1540	20240604	30.19	2685	-25.33	20240607	1540	30.19	20240604	2685	-25.33	20240607	1540	30.19	20240604	1.75	N	198440	100	31 억		203926	N	N	0	N	00	N
91	20240613	150833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2025	25	2	1.25	5082437954	2446819	203.57	1971	2165	1970	2600	1400	2000	2077.35	0.64	0	-41036	2180	2090	2045	1955	1910	2067	1932	32	600	100	1440	5	1	31979960	648	-4.09	0.70	12	7.65	-495.00	2883.00	2755	20230608	-26.50	1540	20240604	31.49	2685	-24.58	20240607	1540	31.49	20240604	2685	-24.58	20240607	1540	31.49	20240604	1.75	N	198440	100	31 억		203926	N	N	0	N	00	N
92	20240613	140824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2030	30	2	1.50	4900209374	2356562	196.06	1971	2165	1970	2600	1400	2000	2079.59	0.64	0	-56691	2180	2090	2045	1955	1910	2067	1932	32	600	100	1440	5	1	31979960	649	-4.10	0.70	12	7.37	-495.00	2883.00	2755	20230608	-26.32	1540	20240604	31.82	2685	-24.39	20240607	1540	31.82	20240604	2685	-24.39	20240607	1540	31.82	20240604	1.75	N	198440	100	31 억		203926	N	N	0	N	00	N
93	20240613	130824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2040	40	2	2.00	4672238954	2243883	186.68	1971	2165	1970	2600	1400	2000	2082.43	0.64	0	-66548	2180	2090	2045	1955	1910	2067	1932	32	600	100	1440	5	1	31979960	652	-4.12	0.71	12	7.02	-495.00	2883.00	2755	20230608	-25.95	1540	20240604	32.47	2685	-24.02	20240607	1540	32.47	20240604	2685	-24.02	20240607	1540	32.47	20240604	1.75	N	198440	100	31 억		203926	N	N	0	N	00	N
94	20240613	120826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2045	45	2	2.25	4451563714	2136160	177.72	1971	2165	1970	2600	1400	2000	2084.15	0.64	0	-60924	2180	2090	2045	1955	1910	2067	1932	32	600	100	1440	5	1	31979960	654	-4.13	0.71	12	6.68	-495.00	2883.00	2755	20230608	-25.77	1540	20240604	32.79	2685	-23.84	20240607	1540	32.79	20240604	2685	-23.84	20240607	1540	32.79	20240604	1.75	N	198440	100	31 억		203926	N	N	0	N	00	N
95	20240613	110819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2040	40	2	2.00	2966117569	1424943	118.55	1971	2165	1970	2600	1400	2000	2081.92	0.64	0	-52331	2180	2090	2045	1955	1910	2067	1932	32	600	100	1440	5	1	31979960	652	-4.12	0.71	12	4.46	-495.00	2883.00	2755	20230608	-25.95	1540	20240604	32.47	2685	-24.02	20240607	1540	32.47	20240604	2685	-24.02	20240607	1540	32.47	20240604	1.75	N	198440	100	31 억		203926	N	N	0	N	00	N
96	20240613	100818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2020	20	2	1.00	2635122124	1263675	105.13	1971	2165	1970	2600	1400	2000	2085.69	0.64	0	-64762	2180	2090	2045	1955	1910	2067	1932	32	600	100	1440	5	1	31979960	646	-4.08	0.70	12	3.95	-495.00	2883.00	2755	20230608	-26.68	1540	20240604	31.17	2685	-24.77	20240607	1540	31.17	20240604	2685	-24.77	20240607	1540	31.17	20240604	1.75	N	198440	100	31 억		203926	N	N	0	N	00	N
97	20240613	090827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2020	20	2	1.00	230215659	115560	9.61	1971	2030	1970	2600	1400	2000	1991.74	0.64	0	24775	2180	2090	2045	1955	1910	2067	1932	32	600	100	1440	5	1	31979960	646	-4.08	0.70	12	0.36	-495.00	2883.00	2755	20230608	-26.68	1540	20240604	31.17	2685	-24.77	20240607	1540	31.17	20240604	2685	-24.77	20240607	1540	31.17	20240604	1.75	N	198440	100	31 억		203926	N	N	0	N	00	N
98	20240612	160812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2000	-120	5	-5.66	2413953505	1176136	41.53	2065	2135	2000	2755	1485	2120	2052.45	0.42	0	70791	2270	2195	2125	2050	1980	2160	2015	32	635	100	1520	5	1	31979960	640	-4.04	0.69	12	3.68	-495.00	2883.00	2795	20230605	-28.44	1540	20240604	29.87	2685	-25.51	20240607	1540	29.87	20240604	2685	-25.51	20240607	1540	29.87	20240604	2.09	N	198440	100	31 억		133140	N	N	0	N	00	N
99	20240612	150823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2015	-105	5	-4.95	2168821700	1053715	37.21	2065	2135	2005	2755	1485	2120	2058.26	0.42	0	63928	2270	2195	2125	2050	1980	2160	2015	32	635	100	1520	5	1	31979960	644	-4.07	0.70	12	3.29	-495.00	2883.00	2795	20230605	-27.91	1540	20240604	30.84	2685	-24.95	20240607	1540	30.84	20240604	2685	-24.95	20240607	1540	30.84	20240604	2.09	N	198440	100	31 억		133140	N	N	0	N	00	N
100	20240612	140815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2025	-95	5	-4.48	1884452965	912870	32.23	2065	2135	2020	2755	1485	2120	2064.32	0.42	0	73744	2270	2195	2125	2050	1980	2160	2015	32	635	100	1520	5	1	31979960	648	-4.09	0.70	12	2.85	-495.00	2883.00	2795	20230605	-27.55	1540	20240604	31.49	2685	-24.58	20240607	1540	31.49	20240604	2685	-24.58	20240607	1540	31.49	20240604	2.09	N	198440	100	31 억		133140	N	N	0	N	00	N
101	20240612	130818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2045	-75	5	-3.54	1655385325	800108	28.25	2065	2135	2035	2755	1485	2120	2068.95	0.42	0	69287	2270	2195	2125	2050	1980	2160	2015	32	635	100	1520	5	1	31979960	654	-4.13	0.71	12	2.50	-495.00	2883.00	2795	20230605	-26.83	1540	20240604	32.79	2685	-23.84	20240607	1540	32.79	20240604	2685	-23.84	20240607	1540	32.79	20240604	2.09	N	198440	100	31 억		133140	N	N	0	N	00	N
102	20240612	120814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	-70	5	-3.30	1460458490	704966	24.89	2065	2135	2035	2755	1485	2120	2071.67	0.42	0	57221	2270	2195	2125	2050	1980	2160	2015	32	635	100	1520	5	1	31979960	656	-4.14	0.71	12	2.20	-495.00	2883.00	2795	20230605	-26.65	1540	20240604	33.12	2685	-23.65	20240607	1540	33.12	20240604	2685	-23.65	20240607	1540	33.12	20240604	2.09	N	198440	100	31 억		133140	N	N	0	N	00	N
103	20240612	110815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2060	-60	5	-2.83	1252953630	603664	21.32	2065	2135	2035	2755	1485	2120	2075.58	0.42	0	46685	2270	2195	2125	2050	1980	2160	2015	32	635	100	1520	5	1	31979960	659	-4.16	0.71	12	1.89	-495.00	2883.00	2795	20230605	-26.30	1540	20240604	33.77	2685	-23.28	20240607	1540	33.77	20240604	2685	-23.28	20240607	1540	33.77	20240604	2.09	N	198440	100	31 억		133140	N	N	0	N	00	N
104	20240612	100817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2060	-60	5	-2.83	1109611045	534208	18.86	2065	2135	2035	2755	1485	2120	2077.11	0.42	0	40807	2270	2195	2125	2050	1980	2160	2015	32	635	100	1520	5	1	31979960	659	-4.16	0.71	12	1.67	-495.00	2883.00	2795	20230605	-26.30	1540	20240604	33.77	2685	-23.28	20240607	1540	33.77	20240604	2685	-23.28	20240607	1540	33.77	20240604	2.09	N	198440	100	31 억		133140	N	N	0	N	00	N
105	20240612	090817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2085	-35	5	-1.65	437716570	208951	7.38	2065	2135	2060	2755	1485	2120	2094.83	0.42	0	-3403	2270	2195	2125	2050	1980	2160	2015	32	635	100	1520	5	1	31979960	667	-4.21	0.72	12	0.65	-495.00	2883.00	2795	20230605	-25.40	1540	20240604	35.39	2685	-22.35	20240607	1540	35.39	20240604	2685	-22.35	20240607	1540	35.39	20240604	2.09	N	198440	100	31 억		133140	N	N	0	N	00	N
106	20240610	160810	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2240	210	2	10.34	63915833327	27857927	116.77	2030	2450	1972	2635	1425	2030	2294.41	0.60	0	-6345	2926	2478	2237	1789	1548	2357	1668	32	605	100	1460	5	1	31979960	716	-4.53	0.78	12	87.11	-495.00	2883.00	2820	20230601	-20.57	1540	20240604	45.45	2685	-16.57	20240607	1540	45.45	20240604	2685	-16.57	20240607	1540	45.45	20240604	1.17	N	198440	100	31 억		192836	N	N	0	N	00	N
107	20240610	150818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2180	150	2	7.39	62959702892	27426632	114.97	2030	2450	1972	2635	1425	2030	2295.61	0.60	0	-12277	2926	2478	2237	1789	1548	2357	1668	32	605	100	1460	5	1	31979960	697	-4.40	0.76	12	85.76	-495.00	2883.00	2820	20230601	-22.70	1540	20240604	41.56	2685	-18.81	20240607	1540	41.56	20240604	2685	-18.81	20240607	1540	41.56	20240604	1.17	N	198440	100	31 억		192836	N	N	0	N	00	N
108	20240610	140812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	220	2	10.84	60703667897	26398621	110.66	2030	2450	1972	2635	1425	2030	2299.54	0.60	0	-40935	2926	2478	2237	1789	1548	2357	1668	32	605	100	1460	5	1	31979960	720	-4.55	0.78	12	82.55	-495.00	2883.00	2820	20230601	-20.21	1540	20240604	46.10	2685	-16.20	20240607	1540	46.10	20240604	2685	-16.20	20240607	1540	46.10	20240604	1.17	N	198440	100	31 억		192836	N	N	0	N	00	N
109	20240610	130809	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2300	270	2	13.30	57012579717	24753254	103.76	2030	2450	1972	2635	1425	2030	2303.28	0.60	0	-68032	2926	2478	2237	1789	1548	2357	1668	32	605	100	1460	5	1	31979960	736	-4.65	0.80	12	77.40	-495.00	2883.00	2820	20230601	-18.44	1540	20240604	49.35	2685	-14.34	20240607	1540	49.35	20240604	2685	-14.34	20240607	1540	49.35	20240604	1.17	N	198440	100	31 억		192836	N	N	0	N	00	N
110	20240610	120811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2320	290	2	14.29	51165528742	22271563	93.36	2030	2450	1972	2635	1425	2030	2297.39	0.60	0	-61382	2926	2478	2237	1789	1548	2357	1668	32	605	100	1460	5	1	31979960	742	-4.69	0.80	12	69.64	-495.00	2883.00	2820	20230601	-17.73	1540	20240604	50.65	2685	-13.59	20240607	1540	50.65	20240604	2685	-13.59	20240607	1540	50.65	20240604	1.17	N	198440	100	31 억		192836	N	N	0	N	00	N
111	20240610	110814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2245	215	2	10.59	34964540822	15469867	64.85	2030	2450	1972	2635	1425	2030	2260.23	0.60	0	-50637	2926	2478	2237	1789	1548	2357	1668	32	605	100	1460	5	1	31979960	718	-4.54	0.78	12	48.37	-495.00	2883.00	2820	20230601	-20.39	1540	20240604	45.78	2685	-16.39	20240607	1540	45.78	20240604	2685	-16.39	20240607	1540	45.78	20240604	1.17	N	198440	100	31 억		192836	N	N	0	N	00	N
112	20240610	100811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2105	75	2	3.69	7432608272	3558454	14.92	2030	2175	1972	2635	1425	2030	2088.78	0.60	0	-39250	2926	2478	2237	1789	1548	2357	1668	32	605	100	1460	5	1	31979960	673	-4.25	0.73	12	11.13	-495.00	2883.00	2820	20230601	-25.35	1540	20240604	36.69	2685	-21.60	20240607	1540	36.69	20240604	2685	-21.60	20240607	1540	36.69	20240604	1.17	N	198440	100	31 억		192836	N	N	0	N	00	N
113	20240610	090817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2045	15	2	0.74	1046648838	519328	2.18	2030	2055	1972	2635	1425	2030	2015.28	0.60	0	-2426	2926	2478	2237	1789	1548	2357	1668	32	605	100	1460	5	1	31979960	654	-4.13	0.71	12	1.62	-495.00	2883.00	2820	20230601	-27.48	1540	20240604	32.79	2685	-23.84	20240607	1540	32.79	20240604	2685	-23.84	20240607	1540	32.79	20240604	1.17	N	198440	100	31 억		192836	N	N	0	N	00	N
114	20240607	160839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2030	-120	5	-5.58	57610094778	23759958	239.33	2465	2685	1996	2795	1505	2150	2425.10	0.59	0	-73400	2488	2318	1980	1810	1472	2404	1896	32	645	100	1540	5	1	31979960	649	-4.10	0.70	12	74.30	-495.00	2883.00	2820	20230601	-28.01	1540	20240604	31.82	2685	-24.39	20240607	1540	31.82	20240604	2755	-26.32	20230608	1540	31.82	20240604	1.18	N	198440	100	31 억		187499	N	N	0	N	00	N
115	20240607	150844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2005	-145	5	-6.74	56891600618	23404124	235.75	2465	2685	1996	2795	1505	2150	2431.14	0.59	0	-42421	2488	2318	1980	1810	1472	2404	1896	32	645	100	1540	5	1	31979960	641	-4.05	0.70	12	73.18	-495.00	2883.00	2820	20230601	-28.90	1540	20240604	30.19	2685	-25.33	20240607	1540	30.19	20240604	2755	-27.22	20230608	1540	30.19	20240604	1.18	N	198440	100	31 억		187499	N	N	0	N	00	N
116	20240607	140838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2095	-55	5	-2.56	54387562765	22169081	223.31	2465	2685	2085	2795	1505	2150	2453.65	0.59	0	-60946	2488	2318	1980	1810	1472	2404	1896	32	645	100	1540	5	1	31979960	670	-4.23	0.73	12	69.32	-495.00	2883.00	2820	20230601	-25.71	1540	20240604	36.04	2685	-21.97	20240607	1540	36.04	20240604	2755	-23.96	20230608	1540	36.04	20240604	1.18	N	198440	100	31 억		187499	N	N	0	N	00	N
117	20240607	130834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2225	75	2	3.49	51140759830	20672027	208.23	2465	2685	2220	2795	1505	2150	2474.31	0.59	0	-95734	2488	2318	1980	1810	1472	2404	1896	32	645	100	1540	5	1	31979960	712	-4.49	0.77	12	64.64	-495.00	2883.00	2820	20230601	-21.10	1540	20240604	44.48	2685	-17.13	20240607	1540	44.48	20240604	2755	-19.24	20230608	1540	44.48	20240604	1.18	N	198440	100	31 억		187499	N	N	0	N	00	N
118	20240607	120839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2310	160	2	7.44	48756852220	19634207	197.78	2465	2685	2300	2795	1505	2150	2483.69	0.59	0	-102378	2488	2318	1980	1810	1472	2404	1896	32	645	100	1540	5	1	31979960	739	-4.67	0.80	12	61.40	-495.00	2883.00	2820	20230601	-18.09	1540	20240604	50.00	2685	-13.97	20240607	1540	50.00	20240604	2755	-16.15	20230608	1540	50.00	20240604	1.18	N	198440	100	31 억		187499	N	N	0	N	00	N
119	20240607	110826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2410	260	2	12.09	44722063665	17935322	180.66	2465	2685	2315	2795	1505	2150	2494.00	0.59	0	-93891	2488	2318	1980	1810	1472	2404	1896	32	645	100	1540	5	1	31979960	771	-4.87	0.84	12	56.08	-495.00	2883.00	2820	20230601	-14.54	1540	20240604	56.49	2685	-10.24	20240607	1540	56.49	20240604	2755	-12.52	20230608	1540	56.49	20240604	1.18	N	198440	100	31 억		187499	N	N	0	N	00	N
120	20240607	100840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2515	365	2	16.98	36858635175	14671943	147.79	2465	2685	2345	2795	1505	2150	2512.81	0.59	0	-90866	2488	2318	1980	1810	1472	2404	1896	32	645	100	1540	5	1	31979960	804	-5.08	0.87	12	45.88	-495.00	2883.00	2820	20230601	-10.82	1540	20240604	63.31	2685	-6.33	20240607	1540	63.31	20240604	2755	-8.71	20230608	1540	63.31	20240604	1.18	N	198440	100	31 억		187499	N	N	0	N	00	N
121	20240607	090837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2480	330	2	15.35	14729821645	5776784	58.19	2465	2685	2400	2795	1505	2150	2551.58	0.59	0	-88838	2488	2318	1980	1810	1472	2404	1896	32	645	100	1540	5	1	31979960	793	-5.01	0.86	12	18.06	-495.00	2883.00	2820	20230601	-12.06	1540	20240604	61.04	2685	-7.64	20240607	1540	61.04	20240604	2755	-9.98	20230608	1540	61.04	20240604	1.18	N	198440	100	31 억		187499	N	N	0	N	00	N
122	20240605	160835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	496	1	29.99	20322457068	9881319	8647.80	1654	2150	1642	2150	1158	1654	2056.64	0.58	0	28760	1730	1692	1616	1578	1502	1711	1597	32	496	100	1190	5	1	31979960	688	-4.34	0.75	12	30.90	-495.00	2883.00	2820	20230601	-23.76	1540	20240604	39.61	2150	0.00	20240605	1540	39.61	20240604	2795	-23.08	20230605	1540	39.61	20240604	1.18	N	198440	100	31 억		184968	N	N	0	N	00	N
123	20240605	150832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	496	1	29.99	20210044318	9829034	8602.04	1654	2150	1642	2150	1158	1654	2056.16	0.58	0	-7453	1730	1692	1616	1578	1502	1711	1597	32	496	100	1190	5	1	31979960	688	-4.34	0.75	12	30.73	-495.00	2883.00	2820	20230601	-23.76	1540	20240604	39.61	2150	0.00	20240605	1540	39.61	20240604	2795	-23.08	20230605	1540	39.61	20240604	1.18	N	198440	100	31 억		184968	N	N	0	N	00	N
124	20240605	140835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	496	1	29.99	19647036718	9567170	8372.86	1654	2150	1642	2150	1158	1654	2053.59	0.58	0	-7453	1730	1692	1616	1578	1502	1711	1597	32	496	100	1190	5	1	31979960	688	-4.34	0.75	12	29.92	-495.00	2883.00	2820	20230601	-23.76	1540	20240604	39.61	2150	0.00	20240605	1540	39.61	20240604	2795	-23.08	20230605	1540	39.61	20240604	1.18	N	198440	100	31 억		184968	N	N	0	N	00	N
125	20240605	130834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2045	391	2	23.64	3570664006	1785037	1562.20	1654	2140	1642	2150	1158	1654	2000.33	0.58	0	-7623	1730	1692	1616	1578	1502	1711	1597	32	496	100	1190	5	1	31979960	654	-4.13	0.71	12	5.58	-495.00	2883.00	2820	20230601	-27.48	1540	20240604	32.79	2140	-4.44	20240605	1540	32.79	20240604	2795	-26.83	20230605	1540	32.79	20240604	1.18	N	198440	100	31 억		184968	N	N	0	N	00	N
126	20240605	120832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	6	2	0.36	24650995	14907	13.05	1654	1665	1642	2150	1158	1654	1653.65	0.58	0	-1047	1730	1692	1616	1578	1502	1711	1597	32	496	100	1190	1	1	31979960	531	-3.35	0.58	12	0.05	-495.00	2883.00	2820	20230601	-41.13	1540	20240604	7.79	1864	-10.94	20240221	1540	7.79	20240604	2795	-40.61	20230605	1540	7.79	20240604	1.18	N	198440	100	31 억		184968	N	N	0	N	00	N
127	20240605	110833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1645	-9	5	-0.54	18812332	11372	9.95	1654	1665	1643	2150	1158	1654	1654.27	0.58	0	-204	1730	1692	1616	1578	1502	1711	1597	32	496	100	1190	1	1	31979960	526	-3.32	0.57	12	0.04	-495.00	2883.00	2820	20230601	-41.67	1540	20240604	6.82	1864	-11.75	20240221	1540	6.82	20240604	2795	-41.14	20230605	1540	6.82	20240604	1.18	N	198440	100	31 억		184968	N	N	0	N	00	N
128	20240605	100832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1650	-4	5	-0.24	17718049	10708	9.37	1654	1665	1643	2150	1158	1654	1654.66	0.58	0	-509	1730	1692	1616	1578	1502	1711	1597	32	496	100	1190	1	1	31979960	528	-3.33	0.57	12	0.03	-495.00	2883.00	2820	20230601	-41.49	1540	20240604	7.14	1864	-11.48	20240221	1540	7.14	20240604	2795	-40.97	20230605	1540	7.14	20240604	1.18	N	198440	100	31 억		184968	N	N	0	N	00	N
129	20240605	090830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	6	2	0.36	3594058	2173	1.90	1654	1660	1650	2150	1158	1654	1653.96	0.58	0	24	1730	1692	1616	1578	1502	1711	1597	32	496	100	1190	1	1	31979960	531	-3.35	0.58	12	0.01	-495.00	2883.00	2820	20230601	-41.13	1540	20240604	7.79	1864	-10.94	20240221	1540	7.79	20240604	2795	-40.61	20230605	1540	7.79	20240604	1.18	N	198440	100	31 억		184968	N	N	0	N	00	N
130	20240604	160825	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1654	27	2	1.66	185900975	114232	277.96	1629	1654	1540	2115	1139	1627	1627.40	0.52	0	16976	1657	1642	1627	1612	1597	1649	1619	32	488	100	1170	1	1	31979960	529	-3.34	0.57	12	0.36	-495.00	2883.00	2820	20230601	-41.35	1540	20240604	7.40	1864	-11.27	20240221	1540	7.40	20240604	2795	-40.82	20230605	1540	7.40	20240604	1.18	N	198440	100	31 억		165796	N	N	0	N	00	N
131	20240604	150824	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1653	26	2	1.60	178285354	109626	266.75	1629	1654	1540	2115	1139	1627	1626.31	0.52	0	14371	1657	1642	1627	1612	1597	1649	1619	32	488	100	1170	1	1	31979960	529	-3.34	0.57	12	0.34	-495.00	2883.00	2820	20230601	-41.38	1540	20240604	7.34	1864	-11.32	20240221	1540	7.34	20240604	2795	-40.86	20230605	1540	7.34	20240604	1.18	N	198440	100	31 억		165796	N	N	0	N	00	N
132	20240604	140827	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1642	15	2	0.92	145661828	89856	218.64	1629	1647	1540	2115	1139	1627	1621.06	0.52	0	13602	1657	1642	1627	1612	1597	1649	1619	32	488	100	1170	1	1	31979960	525	-3.32	0.57	12	0.28	-495.00	2883.00	2820	20230601	-41.77	1540	20240604	6.62	1864	-11.91	20240221	1540	6.62	20240604	2795	-41.25	20230605	1540	6.62	20240604	1.18	N	198440	100	31 억		165796	N	N	0	N	00	N
133	20240604	130824	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1640	13	2	0.80	123030298	76089	185.14	1629	1641	1540	2115	1139	1627	1616.93	0.52	0	12015	1657	1642	1627	1612	1597	1649	1619	32	488	100	1170	1	1	31979960	524	-3.31	0.57	12	0.24	-495.00	2883.00	2820	20230601	-41.84	1540	20240604	6.49	1864	-12.02	20240221	1540	6.49	20240604	2795	-41.32	20230605	1540	6.49	20240604	1.18	N	198440	100	31 억		165796	N	N	0	N	00	N
134	20240604	120822	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1634	7	2	0.43	106707556	66101	160.84	1629	1641	1540	2115	1139	1627	1614.31	0.52	0	9680	1657	1642	1627	1612	1597	1649	1619	32	488	100	1170	1	1	31979960	523	-3.30	0.57	12	0.21	-495.00	2883.00	2820	20230601	-42.06	1540	20240604	6.10	1864	-12.34	20240221	1540	6.10	20240604	2795	-41.54	20230605	1540	6.10	20240604	1.18	N	198440	100	31 억		165796	N	N	0	N	00	N
135	20240604	110820	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1625	-2	5	-0.12	72989933	45427	110.54	1629	1641	1540	2115	1139	1627	1606.75	0.52	0	4887	1657	1642	1627	1612	1597	1649	1619	32	488	100	1170	1	1	31979960	520	-3.28	0.56	12	0.14	-495.00	2883.00	2820	20230601	-42.38	1540	20240604	5.52	1864	-12.82	20240221	1540	5.52	20240604	2795	-41.86	20230605	1540	5.52	20240604	1.18	N	198440	100	31 억		165796	N	N	0	N	00	N
136	20240604	100822	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1610	-17	5	-1.04	56699033	35352	86.02	1629	1641	1540	2115	1139	1627	1603.84	0.52	0	2072	1657	1642	1627	1612	1597	1649	1619	32	488	100	1170	1	1	31979960	515	-3.25	0.56	12	0.11	-495.00	2883.00	2820	20230601	-42.91	1540	20240604	4.55	1864	-13.63	20240221	1540	4.55	20240604	2795	-42.40	20230605	1540	4.55	20240604	1.18	N	198440	100	31 억		165796	N	N	0	N	00	N
137	20240604	090822	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1610	-17	5	-1.04	36003084	22489	54.72	1629	1641	1540	2115	1139	1627	1600.92	0.52	0	397	1657	1642	1627	1612	1597	1649	1619	32	488	100	1170	1	1	31979960	515	-3.25	0.56	12	0.07	-495.00	2883.00	2820	20230601	-42.91	1540	20240604	4.55	1864	-13.63	20240221	1540	4.55	20240604	2795	-42.40	20230605	1540	4.55	20240604	1.18	N	198440	100	31 억		165796	N	N	0	N	00	N
138	20240603	160813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1627	1	2	0.06	66780076	41057	156.09	1626	1642	1612	2110	1139	1626	1626.52	0.52	0	-1167	1644	1634	1622	1612	1600	1640	1618	32	484	100	1170	1	1	31979960	520	-3.29	0.56	12	0.13	-495.00	2883.00	2820	20230601	-42.30	1568	20231114	3.76	1864	-12.71	20240221	1592	2.20	20240529	2795	-41.79	20230605	1568	3.76	20231114	1.18	N	198440	100	31 억		166963	N	N	0	N	00	N
139	20240603	150814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1628	2	2	0.12	58452437	35945	136.65	1626	1642	1612	2110	1139	1626	1626.16	0.52	0	-1166	1644	1634	1622	1612	1600	1640	1618	32	484	100	1170	1	1	31979960	521	-3.29	0.56	12	0.11	-495.00	2883.00	2820	20230601	-42.27	1568	20231114	3.83	1864	-12.66	20240221	1592	2.26	20240529	2795	-41.75	20230605	1568	3.83	20231114	1.18	N	198440	100	31 억		166963	N	N	0	N	00	N
140	20240603	140813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1629	3	2	0.18	42037446	25867	98.34	1626	1642	1612	2110	1139	1626	1625.14	0.52	0	-1219	1644	1634	1622	1612	1600	1640	1618	32	484	100	1170	1	1	31979960	521	-3.29	0.57	12	0.08	-495.00	2883.00	2820	20230601	-42.23	1568	20231114	3.89	1864	-12.61	20240221	1592	2.32	20240529	2795	-41.72	20230605	1568	3.89	20231114	1.18	N	198440	100	31 억		166963	N	N	0	N	00	N
141	20240603	130814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1628	2	2	0.12	38827488	23906	90.88	1626	1640	1612	2110	1139	1626	1624.17	0.52	0	-1001	1644	1634	1622	1612	1600	1640	1618	32	484	100	1170	1	1	31979960	521	-3.29	0.56	12	0.07	-495.00	2883.00	2820	20230601	-42.27	1568	20231114	3.83	1864	-12.66	20240221	1592	2.26	20240529	2795	-41.75	20230605	1568	3.83	20231114	1.18	N	198440	100	31 억		166963	N	N	0	N	00	N
142	20240603	120813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	-1	5	-0.06	25308286	15605	59.33	1626	1626	1612	2110	1139	1626	1621.81	0.52	0	-1065	1644	1634	1622	1612	1600	1640	1618	32	484	100	1170	1	1	31979960	520	-3.28	0.56	12	0.05	-495.00	2883.00	2820	20230601	-42.38	1568	20231114	3.64	1864	-12.82	20240221	1592	2.07	20240529	2795	-41.86	20230605	1568	3.64	20231114	1.18	N	198440	100	31 억		166963	N	N	0	N	00	N
143	20240603	110807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1619	-7	5	-0.43	11135845	6881	26.16	1626	1626	1612	2110	1139	1626	1618.35	0.52	0	-532	1644	1634	1622	1612	1600	1640	1618	32	484	100	1170	1	1	31979960	518	-3.27	0.56	12	0.02	-495.00	2883.00	2820	20230601	-42.59	1568	20231114	3.25	1864	-13.14	20240221	1592	1.70	20240529	2795	-42.08	20230605	1568	3.25	20231114	1.18	N	198440	100	31 억		166963	N	N	0	N	00	N
144	20240603	100804	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1612	-14	5	-0.86	7560933	4671	17.76	1626	1626	1612	2110	1139	1626	1618.70	0.52	0	-532	1644	1634	1622	1612	1600	1640	1618	32	484	100	1170	1	1	31979960	516	-3.26	0.56	12	0.01	-495.00	2883.00	2820	20230601	-42.84	1568	20231114	2.81	1864	-13.52	20240221	1592	1.26	20240529	2795	-42.33	20230605	1568	2.81	20231114	1.18	N	198440	100	31 억		166963	N	N	0	N	00	N
145	20240603	090804	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1620	-6	5	-0.37	415936	256	0.97	1626	1626	1620	2110	1139	1626	1624.75	0.52	0	-85	1644	1634	1622	1612	1600	1640	1618	32	484	100	1170	1	1	31979960	518	-3.27	0.56	12	0.00	-495.00	2883.00	2820	20230601	-42.55	1568	20231114	3.32	1864	-13.09	20240221	1592	1.76	20240529	2795	-42.04	20230605	1568	3.32	20231114	1.18	N	198440	100	31 억		166963	N	N	0	N	00	N