KissMeData/014100/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	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	85	2	3.04	140063200	49243	178.79	2770	2950	2755	3630	1960	2795	2844.33	0.51	0	618	2928	2861	2828	2761	2728	2845	2745	59	835	500	1950	5	1	11800000	340	4.86	0.37	12	0.42	593.00	7762.00	3725	20240322	-22.68	2605	20230727	10.56	3725	-22.68	20240322	2675	7.66	20240308	3725	-22.68	20240322	2605	10.56	20230727	0.40	N	014100	500	59 억		60534	N	N	0	N	00	N
3	20240628	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	95	2	3.40	136891740	48142	174.79	2770	2950	2755	3630	1960	2795	2843.50	0.51	0	82	2928	2861	2828	2761	2728	2845	2745	59	835	500	1950	5	1	11800000	341	4.87	0.37	12	0.41	593.00	7762.00	3725	20240322	-22.42	2605	20230727	10.94	3725	-22.42	20240322	2675	8.04	20240308	3725	-22.42	20240322	2605	10.94	20230727	0.40	N	014100	500	59 억		60534	N	N	0	N	00	N
4	20240628	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	110	2	3.94	134106755	47179	171.29	2770	2950	2755	3630	1960	2795	2842.51	0.51	0	0	2928	2861	2828	2761	2728	2845	2745	59	835	500	1950	5	1	11800000	343	4.90	0.37	12	0.40	593.00	7762.00	3725	20240322	-22.01	2605	20230727	11.52	3725	-22.01	20240322	2675	8.60	20240308	3725	-22.01	20240322	2605	11.52	20230727	0.40	N	014100	500	59 억		60534	N	N	0	N	00	N
5	20240628	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	100	2	3.58	123744750	43606	158.32	2770	2950	2755	3630	1960	2795	2837.79	0.51	0	-47	2928	2861	2828	2761	2728	2845	2745	59	835	500	1950	5	1	11800000	342	4.88	0.37	12	0.37	593.00	7762.00	3725	20240322	-22.28	2605	20230727	11.13	3725	-22.28	20240322	2675	8.22	20240308	3725	-22.28	20240322	2605	11.13	20230727	0.40	N	014100	500	59 억		60534	N	N	0	N	00	N
6	20240628	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	95	2	3.40	109924630	38879	141.16	2770	2950	2755	3630	1960	2795	2827.35	0.51	0	445	2928	2861	2828	2761	2728	2845	2745	59	835	500	1950	5	1	11800000	341	4.87	0.37	12	0.33	593.00	7762.00	3725	20240322	-22.42	2605	20230727	10.94	3725	-22.42	20240322	2675	8.04	20240308	3725	-22.42	20240322	2605	10.94	20230727	0.40	N	014100	500	59 억		60534	N	N	0	N	00	N
7	20240628	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-5	5	-0.18	62353100	22280	80.89	2770	2825	2755	3630	1960	2795	2798.61	0.51	0	2798	2928	2861	2828	2761	2728	2845	2745	59	835	500	1950	5	1	11800000	329	4.70	0.36	12	0.19	593.00	7762.00	3725	20240322	-25.10	2605	20230727	7.10	3725	-25.10	20240322	2675	4.30	20240308	3725	-25.10	20240322	2605	7.10	20230727	0.40	N	014100	500	59 억		60534	N	N	0	N	00	N
8	20240628	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	5	2	0.18	23437090	8406	30.52	2770	2810	2755	3630	1960	2795	2788.14	0.51	0	1660	2928	2861	2828	2761	2728	2845	2745	59	835	500	1950	5	1	11800000	330	4.72	0.36	12	0.07	593.00	7762.00	3725	20240322	-24.83	2605	20230727	7.49	3725	-24.83	20240322	2675	4.67	20240308	3725	-24.83	20240322	2605	7.49	20230727	0.40	N	014100	500	59 억		60534	N	N	0	N	00	N
9	20240628	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	10	2	0.36	6665760	2407	8.74	2770	2810	2755	3630	1960	2795	2769.32	0.51	0	-31	2928	2861	2828	2761	2728	2845	2745	59	835	500	1950	5	1	11800000	331	4.73	0.36	12	0.02	593.00	7762.00	3725	20240322	-24.70	2605	20230727	7.68	3725	-24.70	20240322	2675	4.86	20240308	3725	-24.70	20240322	2605	7.68	20230727	0.40	N	014100	500	59 억		60534	N	N	0	N	00	N
10	20240627	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-100	5	-3.45	77985330	27510	75.79	2895	2895	2795	3760	2030	2895	2834.80	0.52	0	-1155	2965	2930	2885	2850	2805	2907	2827	59	865	500	2020	5	1	11800000	330	4.71	0.36	12	0.23	593.00	7762.00	3725	20240322	-24.97	2605	20230727	7.29	3725	-24.97	20240322	2675	4.49	20240308	3725	-24.97	20240322	2605	7.29	20230727	0.40	N	014100	500	59 억		61689	N	N	0	N	00	N
11	20240627	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-65	5	-2.25	68484685	24118	66.44	2895	2895	2800	3760	2030	2895	2839.57	0.52	0	-1173	2965	2930	2885	2850	2805	2907	2827	59	865	500	2020	5	1	11800000	334	4.77	0.36	12	0.20	593.00	7762.00	3725	20240322	-24.03	2605	20230727	8.64	3725	-24.03	20240322	2675	5.79	20240308	3725	-24.03	20240322	2605	8.64	20230727	0.40	N	014100	500	59 억		61689	N	N	0	N	00	N
12	20240627	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-95	5	-3.28	56855970	19979	55.04	2895	2895	2800	3760	2030	2895	2845.79	0.52	0	-644	2965	2930	2885	2850	2805	2907	2827	59	865	500	2020	5	1	11800000	330	4.72	0.36	12	0.17	593.00	7762.00	3725	20240322	-24.83	2605	20230727	7.49	3725	-24.83	20240322	2675	4.67	20240308	3725	-24.83	20240322	2605	7.49	20230727	0.40	N	014100	500	59 억		61689	N	N	0	N	00	N
13	20240627	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-50	5	-1.73	43604620	15265	42.05	2895	2895	2820	3760	2030	2895	2856.51	0.52	0	-901	2965	2930	2885	2850	2805	2907	2827	59	865	500	2020	5	1	11800000	336	4.80	0.37	12	0.13	593.00	7762.00	3725	20240322	-23.62	2605	20230727	9.21	3725	-23.62	20240322	2675	6.36	20240308	3725	-23.62	20240322	2605	9.21	20230727	0.40	N	014100	500	59 억		61689	N	N	0	N	00	N
14	20240627	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-45	5	-1.55	43197225	15122	41.66	2895	2895	2820	3760	2030	2895	2856.58	0.52	0	-900	2965	2930	2885	2850	2805	2907	2827	59	865	500	2020	5	1	11800000	336	4.81	0.37	12	0.13	593.00	7762.00	3725	20240322	-23.49	2605	20230727	9.40	3725	-23.49	20240322	2675	6.54	20240308	3725	-23.49	20240322	2605	9.40	20230727	0.40	N	014100	500	59 억		61689	N	N	0	N	00	N
15	20240627	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-65	5	-2.25	42578180	14904	41.06	2895	2895	2820	3760	2030	2895	2856.83	0.52	0	-828	2965	2930	2885	2850	2805	2907	2827	59	865	500	2020	5	1	11800000	334	4.77	0.36	12	0.13	593.00	7762.00	3725	20240322	-24.03	2605	20230727	8.64	3725	-24.03	20240322	2675	5.79	20240308	3725	-24.03	20240322	2605	8.64	20230727	0.40	N	014100	500	59 억		61689	N	N	0	N	00	N
16	20240627	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-40	5	-1.38	18947615	6620	18.24	2895	2895	2845	3760	2030	2895	2862.18	0.52	0	373	2965	2930	2885	2850	2805	2907	2827	59	865	500	2020	5	1	11800000	337	4.81	0.37	12	0.06	593.00	7762.00	3725	20240322	-23.36	2605	20230727	9.60	3725	-23.36	20240322	2675	6.73	20240308	3725	-23.36	20240322	2605	9.60	20230727	0.40	N	014100	500	59 억		61689	N	N	0	N	00	N
17	20240627	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	-10	5	-0.35	2935515	1014	2.79	2895	2895	2885	3760	2030	2895	2894.99	0.52	0	-15	2965	2930	2885	2850	2805	2907	2827	59	865	500	2020	5	1	11800000	340	4.87	0.37	12	0.01	593.00	7762.00	3725	20240322	-22.55	2605	20230727	10.75	3725	-22.55	20240322	2675	7.85	20240308	3725	-22.55	20240322	2605	10.75	20230727	0.40	N	014100	500	59 억		61689	N	N	0	N	00	N
18	20240626	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-30	5	-1.03	103523280	36198	194.74	2920	2920	2840	3800	2050	2925	2859.92	0.49	0	3363	3211	3067	2966	2822	2721	3140	2895	59	875	500	2040	5	1	11800000	342	4.88	0.37	12	0.31	593.00	7762.00	3725	20240322	-22.28	2605	20230727	11.13	3725	-22.28	20240322	2675	8.22	20240308	3725	-22.28	20240322	2605	11.13	20230727	0.35	N	014100	500	59 억		57916	N	N	0	N	00	N
19	20240626	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	-85	5	-2.91	99093425	34655	186.44	2920	2920	2840	3800	2050	2925	2859.43	0.49	0	3489	3211	3067	2966	2822	2721	3140	2895	59	875	500	2040	5	1	11800000	335	4.79	0.37	12	0.29	593.00	7762.00	3725	20240322	-23.76	2605	20230727	9.02	3725	-23.76	20240322	2675	6.17	20240308	3725	-23.76	20240322	2605	9.02	20230727	0.35	N	014100	500	59 억		57916	N	N	0	N	00	N
20	20240626	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-70	5	-2.39	69644310	24311	130.79	2920	2920	2845	3800	2050	2925	2864.72	0.49	0	750	3211	3067	2966	2822	2721	3140	2895	59	875	500	2040	5	1	11800000	337	4.81	0.37	12	0.21	593.00	7762.00	3725	20240322	-23.36	2605	20230727	9.60	3725	-23.36	20240322	2675	6.73	20240308	3725	-23.36	20240322	2605	9.60	20230727	0.35	N	014100	500	59 억		57916	N	N	0	N	00	N
21	20240626	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-30	5	-1.03	54060590	18846	101.39	2920	2920	2850	3800	2050	2925	2868.54	0.49	0	-1358	3211	3067	2966	2822	2721	3140	2895	59	875	500	2040	5	1	11800000	342	4.88	0.37	12	0.16	593.00	7762.00	3725	20240322	-22.28	2605	20230727	11.13	3725	-22.28	20240322	2675	8.22	20240308	3725	-22.28	20240322	2605	11.13	20230727	0.35	N	014100	500	59 억		57916	N	N	0	N	00	N
22	20240626	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-65	5	-2.22	33022475	11489	61.81	2920	2920	2860	3800	2050	2925	2874.27	0.49	0	-391	3211	3067	2966	2822	2721	3140	2895	59	875	500	2040	5	1	11800000	337	4.82	0.37	12	0.10	593.00	7762.00	3725	20240322	-23.22	2605	20230727	9.79	3725	-23.22	20240322	2675	6.92	20240308	3725	-23.22	20240322	2605	9.79	20230727	0.35	N	014100	500	59 억		57916	N	N	0	N	00	N
23	20240626	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-35	5	-1.20	20134860	6986	37.58	2920	2920	2865	3800	2050	2925	2882.17	0.49	0	-314	3211	3067	2966	2822	2721	3140	2895	59	875	500	2040	5	1	11800000	341	4.87	0.37	12	0.06	593.00	7762.00	3725	20240322	-22.42	2605	20230727	10.94	3725	-22.42	20240322	2675	8.04	20240308	3725	-22.42	20240322	2605	10.94	20230727	0.35	N	014100	500	59 억		57916	N	N	0	N	00	N
24	20240626	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-30	5	-1.03	12953855	4490	24.16	2920	2920	2865	3800	2050	2925	2885.05	0.49	0	10	3211	3067	2966	2822	2721	3140	2895	59	875	500	2040	5	1	11800000	342	4.88	0.37	12	0.04	593.00	7762.00	3725	20240322	-22.28	2605	20230727	11.13	3725	-22.28	20240322	2675	8.22	20240308	3725	-22.28	20240322	2605	11.13	20230727	0.35	N	014100	500	59 억		57916	N	N	0	N	00	N
25	20240626	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-5	5	-0.17	1746130	599	3.22	2920	2920	2865	3800	2050	2925	2915.08	0.49	0	62	3211	3067	2966	2822	2721	3140	2895	59	875	500	2040	5	1	11800000	345	4.92	0.38	12	0.01	593.00	7762.00	3725	20240322	-21.61	2605	20230727	12.09	3725	-21.61	20240322	2675	9.16	20240308	3725	-21.61	20240322	2605	12.09	20230727	0.35	N	014100	500	59 억		57916	N	N	0	N	00	N
26	20240625	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	35	2	1.21	54037050	18584	50.92	2875	3110	2865	3755	2025	2890	2907.72	0.47	0	2952	3023	2956	2918	2851	2813	2937	2832	59	865	500	2020	5	1	11800000	345	4.93	0.38	12	0.16	593.00	7762.00	3725	20240322	-21.48	2605	20230727	12.28	3725	-21.48	20240322	2675	9.35	20240308	3725	-21.48	20240322	2605	12.28	20230727	0.27	N	014100	500	59 억		54944	N	N	0	N	00	N
27	20240625	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	15	2	0.52	52300845	17988	49.29	2875	3110	2865	3755	2025	2890	2907.54	0.47	0	3067	3023	2956	2918	2851	2813	2937	2832	59	865	500	2020	5	1	11800000	343	4.90	0.37	12	0.15	593.00	7762.00	3725	20240322	-22.01	2605	20230727	11.52	3725	-22.01	20240322	2675	8.60	20240308	3725	-22.01	20240322	2605	11.52	20230727	0.27	N	014100	500	59 억		54944	N	N	0	N	00	N
28	20240625	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	5	2	0.17	31170575	10672	29.24	2875	3110	2865	3755	2025	2890	2920.78	0.47	0	196	3023	2956	2918	2851	2813	2937	2832	59	865	500	2020	5	1	11800000	342	4.88	0.37	12	0.09	593.00	7762.00	3725	20240322	-22.28	2605	20230727	11.13	3725	-22.28	20240322	2675	8.22	20240308	3725	-22.28	20240322	2605	11.13	20230727	0.27	N	014100	500	59 억		54944	N	N	0	N	00	N
29	20240625	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	15	2	0.52	27220260	9309	25.51	2875	3110	2865	3755	2025	2890	2924.08	0.47	0	-570	3023	2956	2918	2851	2813	2937	2832	59	865	500	2020	5	1	11800000	343	4.90	0.37	12	0.08	593.00	7762.00	3725	20240322	-22.01	2605	20230727	11.52	3725	-22.01	20240322	2675	8.60	20240308	3725	-22.01	20240322	2605	11.52	20230727	0.27	N	014100	500	59 억		54944	N	N	0	N	00	N
30	20240625	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-15	5	-0.52	25981420	8881	24.33	2875	3110	2865	3755	2025	2890	2925.51	0.47	0	-362	3023	2956	2918	2851	2813	2937	2832	59	865	500	2020	5	1	11800000	339	4.85	0.37	12	0.08	593.00	7762.00	3725	20240322	-22.82	2605	20230727	10.36	3725	-22.82	20240322	2675	7.48	20240308	3725	-22.82	20240322	2605	10.36	20230727	0.27	N	014100	500	59 억		54944	N	N	0	N	00	N
31	20240625	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	20	2	0.69	18821805	6397	17.53	2875	3110	2875	3755	2025	2890	2942.29	0.47	0	-542	3023	2956	2918	2851	2813	2937	2832	59	865	500	2020	5	1	11800000	343	4.91	0.37	12	0.05	593.00	7762.00	3725	20240322	-21.88	2605	20230727	11.71	3725	-21.88	20240322	2675	8.79	20240308	3725	-21.88	20240322	2605	11.71	20230727	0.27	N	014100	500	59 억		54944	N	N	0	N	00	N
32	20240625	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	30	2	1.04	17964015	6101	16.72	2875	3110	2875	3755	2025	2890	2944.44	0.47	0	-542	3023	2956	2918	2851	2813	2937	2832	59	865	500	2020	5	1	11800000	345	4.92	0.38	12	0.05	593.00	7762.00	3725	20240322	-21.61	2605	20230727	12.09	3725	-21.61	20240322	2675	9.16	20240308	3725	-21.61	20240322	2605	12.09	20230727	0.27	N	014100	500	59 억		54944	N	N	0	N	00	N
33	20240625	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	220	2	7.61	3117605	1049	2.87	2875	3110	2875	3755	2025	2890	2971.98	0.47	0	359	3023	2956	2918	2851	2813	2937	2832	59	865	500	2020	5	1	11800000	367	5.24	0.40	12	0.01	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.27	N	014100	500	59 억		54944	Y	N	0	N	00	N
34	20240624	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-100	5	-3.34	105877010	36147	75.25	2925	2985	2880	3885	2095	2990	2929.07	0.50	0	-3860	3140	3065	2985	2910	2830	3025	2870	59	895	500	2090	5	1	11800000	341	4.87	0.37	12	0.31	593.00	7762.00	3725	20240322	-22.42	2605	20230727	10.94	3725	-22.42	20240322	2675	8.04	20240308	3725	-22.42	20240322	2605	10.94	20230727	0.32	N	014100	500	59 억		58710	N	N	0	N	00	N
35	20240624	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-80	5	-2.68	97878560	33388	69.51	2925	2985	2880	3885	2095	2990	2931.55	0.50	0	-2884	3140	3065	2985	2910	2830	3025	2870	59	895	500	2090	5	1	11800000	343	4.91	0.37	12	0.28	593.00	7762.00	3725	20240322	-21.88	2605	20230727	11.71	3725	-21.88	20240322	2675	8.79	20240308	3725	-21.88	20240322	2605	11.71	20230727	0.32	N	014100	500	59 억		58710	N	N	0	N	00	N
36	20240624	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	-90	5	-3.01	91348515	31139	64.83	2925	2985	2880	3885	2095	2990	2933.57	0.50	0	-2436	3140	3065	2985	2910	2830	3025	2870	59	895	500	2090	5	1	11800000	342	4.89	0.37	12	0.26	593.00	7762.00	3725	20240322	-22.15	2605	20230727	11.32	3725	-22.15	20240322	2675	8.41	20240308	3725	-22.15	20240322	2605	11.32	20230727	0.32	N	014100	500	59 억		58710	N	N	0	N	00	N
37	20240624	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-95	5	-3.18	89412815	30469	63.43	2925	2985	2895	3885	2095	2990	2934.55	0.50	0	-2245	3140	3065	2985	2910	2830	3025	2870	59	895	500	2090	5	1	11800000	342	4.88	0.37	12	0.26	593.00	7762.00	3725	20240322	-22.28	2605	20230727	11.13	3725	-22.28	20240322	2675	8.22	20240308	3725	-22.28	20240322	2605	11.13	20230727	0.32	N	014100	500	59 억		58710	N	N	0	N	00	N
38	20240624	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-65	5	-2.17	86480190	29460	61.33	2925	2985	2895	3885	2095	2990	2935.51	0.50	0	-2245	3140	3065	2985	2910	2830	3025	2870	59	895	500	2090	5	1	11800000	345	4.93	0.38	12	0.25	593.00	7762.00	3725	20240322	-21.48	2605	20230727	12.28	3725	-21.48	20240322	2675	9.35	20240308	3725	-21.48	20240322	2605	12.28	20230727	0.32	N	014100	500	59 억		58710	N	N	0	N	00	N
39	20240624	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-80	5	-2.68	68823970	23390	48.70	2925	2985	2910	3885	2095	2990	2942.45	0.50	0	-2911	3140	3065	2985	2910	2830	3025	2870	59	895	500	2090	5	1	11800000	343	4.91	0.37	12	0.20	593.00	7762.00	3725	20240322	-21.88	2605	20230727	11.71	3725	-21.88	20240322	2675	8.79	20240308	3725	-21.88	20240322	2605	11.71	20230727	0.32	N	014100	500	59 억		58710	N	N	0	N	00	N
40	20240624	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	-25	5	-0.84	23497850	7958	16.57	2925	2985	2925	3885	2095	2990	2952.73	0.50	0	1461	3140	3065	2985	2910	2830	3025	2870	59	895	500	2090	5	1	11800000	350	5.00	0.38	12	0.07	593.00	7762.00	3725	20240322	-20.40	2605	20230727	13.82	3725	-20.40	20240322	2675	10.84	20240308	3725	-20.40	20240322	2605	13.82	20230727	0.32	N	014100	500	59 억		58710	N	N	0	N	00	N
41	20240624	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-30	5	-1.00	1962180	670	1.39	2925	2985	2925	3885	2095	2990	2928.63	0.50	0	-88	3140	3065	2985	2910	2830	3025	2870	59	895	500	2090	5	1	11800000	349	4.99	0.38	12	0.01	593.00	7762.00	3725	20240322	-20.54	2605	20230727	13.63	3725	-20.54	20240322	2675	10.65	20240308	3725	-20.54	20240322	2605	13.63	20230727	0.32	N	014100	500	59 억		58710	N	N	0	N	00	N
42	20240621	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-85	5	-2.76	144079445	48032	15.27	3060	3060	2905	3995	2155	3075	2999.49	0.54	0	-4751	3588	3331	3183	2926	2778	3257	2852	59	920	500	2150	5	1	11800000	353	5.04	0.39	12	0.41	593.00	7762.00	3725	20240322	-19.73	2605	20230727	14.78	3725	-19.73	20240322	2675	11.78	20240308	3725	-19.73	20240322	2605	14.78	20230727	0.31	N	014100	500	59 억		63505	N	N	0	N	00	N
43	20240621	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-75	5	-2.44	141164190	47057	14.96	3060	3060	2905	3995	2155	3075	2999.68	0.54	0	-4513	3588	3331	3183	2926	2778	3257	2852	59	920	500	2150	5	1	11800000	354	5.06	0.39	12	0.40	593.00	7762.00	3725	20240322	-19.46	2605	20230727	15.16	3725	-19.46	20240322	2675	12.15	20240308	3725	-19.46	20240322	2605	15.16	20230727	0.31	N	014100	500	59 억		63505	N	N	0	N	00	N
44	20240621	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-75	5	-2.44	133228820	44406	14.11	3060	3060	2905	3995	2155	3075	3000.06	0.54	0	-3765	3588	3331	3183	2926	2778	3257	2852	59	920	500	2150	5	1	11800000	354	5.06	0.39	12	0.38	593.00	7762.00	3725	20240322	-19.46	2605	20230727	15.16	3725	-19.46	20240322	2675	12.15	20240308	3725	-19.46	20240322	2605	15.16	20230727	0.31	N	014100	500	59 억		63505	N	N	0	N	00	N
45	20240621	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-80	5	-2.60	132033380	44006	13.99	3060	3060	2905	3995	2155	3075	3000.17	0.54	0	-3442	3588	3331	3183	2926	2778	3257	2852	59	920	500	2150	5	1	11800000	353	5.05	0.39	12	0.37	593.00	7762.00	3725	20240322	-19.60	2605	20230727	14.97	3725	-19.60	20240322	2675	11.96	20240308	3725	-19.60	20240322	2605	14.97	20230727	0.31	N	014100	500	59 억		63505	N	N	0	N	00	N
46	20240621	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-65	5	-2.11	84097750	27948	8.88	3060	3060	2905	3995	2155	3075	3008.83	0.54	0	-2789	3588	3331	3183	2926	2778	3257	2852	59	920	500	2150	5	1	11800000	355	5.08	0.39	12	0.24	593.00	7762.00	3725	20240322	-19.19	2605	20230727	15.55	3725	-19.19	20240322	2675	12.52	20240308	3725	-19.19	20240322	2605	15.55	20230727	0.31	N	014100	500	59 억		63505	N	N	0	N	00	N
47	20240621	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-95	5	-3.09	75524550	25088	7.97	3060	3060	2905	3995	2155	3075	3010.11	0.54	0	-2092	3588	3331	3183	2926	2778	3257	2852	59	920	500	2150	5	1	11800000	352	5.03	0.38	12	0.21	593.00	7762.00	3725	20240322	-20.00	2605	20230727	14.40	3725	-20.00	20240322	2675	11.40	20240308	3725	-20.00	20240322	2605	14.40	20230727	0.31	N	014100	500	59 억		63505	N	N	0	N	00	N
48	20240621	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-75	5	-2.44	59950615	19874	6.32	3060	3060	2905	3995	2155	3075	3016.22	0.54	0	-2177	3588	3331	3183	2926	2778	3257	2852	59	920	500	2150	5	1	11800000	354	5.06	0.39	12	0.17	593.00	7762.00	3725	20240322	-19.46	2605	20230727	15.16	3725	-19.46	20240322	2675	12.15	20240308	3725	-19.46	20240322	2605	15.16	20230727	0.31	N	014100	500	59 억		63505	N	N	0	N	00	N
49	20240621	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-170	5	-5.53	8779875	2922	0.93	3060	3060	2905	3995	2155	3075	3002.08	0.54	0	-141	3588	3331	3183	2926	2778	3257	2852	59	920	500	2150	5	1	11800000	343	4.90	0.37	12	0.02	593.00	7762.00	3725	20240322	-22.01	2605	20230727	11.52	3725	-22.01	20240322	2675	8.60	20240308	3725	-22.01	20240322	2605	11.52	20230727	0.31	N	014100	500	59 억		63505	Y	N	0	N	00	N
50	20240620	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	5	2	0.16	1006227495	312331	1325.96	3350	3440	3035	3990	2150	3070	3221.91	0.73	0	-22547	3156	3112	3076	3032	2996	3095	3015	59	920	500	2140	5	1	11800000	363	5.19	0.40	12	2.65	593.00	7762.00	3725	20240322	-17.45	2605	20230727	18.04	3725	-17.45	20240322	2675	14.95	20240308	3725	-17.45	20240322	2605	18.04	20230727	0.28	N	014100	500	59 억		86053	N	N	0	N	00	N
51	20240620	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-20	5	-0.65	988435355	306537	1301.37	3350	3440	3035	3990	2150	3070	3224.76	0.73	0	-20903	3156	3112	3076	3032	2996	3095	3015	59	920	500	2140	5	1	11800000	360	5.14	0.39	12	2.60	593.00	7762.00	3725	20240322	-18.12	2605	20230727	17.08	3725	-18.12	20240322	2675	14.02	20240308	3725	-18.12	20240322	2605	17.08	20230727	0.28	N	014100	500	59 억		86053	N	N	0	N	00	N
52	20240620	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	-15	5	-0.49	959479050	297027	1260.99	3350	3440	3040	3990	2150	3070	3230.53	0.73	0	-22604	3156	3112	3076	3032	2996	3095	3015	59	920	500	2140	5	1	11800000	360	5.15	0.39	12	2.52	593.00	7762.00	3725	20240322	-17.99	2605	20230727	17.27	3725	-17.99	20240322	2675	14.21	20240308	3725	-17.99	20240322	2605	17.27	20230727	0.28	N	014100	500	59 억		86053	N	N	0	N	00	N
53	20240620	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	15	2	0.49	924199575	285514	1212.12	3350	3440	3065	3990	2150	3070	3237.24	0.73	0	-22270	3156	3112	3076	3032	2996	3095	3015	59	920	500	2140	5	1	11800000	364	5.20	0.40	12	2.42	593.00	7762.00	3725	20240322	-17.18	2605	20230727	18.43	3725	-17.18	20240322	2675	15.33	20240308	3725	-17.18	20240322	2605	18.43	20230727	0.28	N	014100	500	59 억		86053	N	N	0	N	00	N
54	20240620	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	45	2	1.47	907695485	280151	1189.35	3350	3440	3065	3990	2150	3070	3240.31	0.73	0	-22027	3156	3112	3076	3032	2996	3095	3015	59	920	500	2140	5	1	11800000	368	5.25	0.40	12	2.37	593.00	7762.00	3725	20240322	-16.38	2605	20230727	19.58	3725	-16.38	20240322	2675	16.45	20240308	3725	-16.38	20240322	2605	19.58	20230727	0.28	N	014100	500	59 억		86053	N	N	0	N	00	N
55	20240620	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	30	2	0.98	883377630	272310	1156.06	3350	3440	3065	3990	2150	3070	3244.32	0.73	0	-19125	3156	3112	3076	3032	2996	3095	3015	59	920	500	2140	5	1	11800000	366	5.23	0.40	12	2.31	593.00	7762.00	3725	20240322	-16.78	2605	20230727	19.00	3725	-16.78	20240322	2675	15.89	20240308	3725	-16.78	20240322	2605	19.00	20230727	0.28	N	014100	500	59 억		86053	N	N	0	N	00	N
56	20240620	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	75	2	2.44	767940340	235140	998.26	3350	3440	3135	3990	2150	3070	3266.28	0.73	0	-20015	3156	3112	3076	3032	2996	3095	3015	59	920	500	2140	5	1	11800000	371	5.30	0.41	12	1.99	593.00	7762.00	3725	20240322	-15.57	2605	20230727	20.73	3725	-15.57	20240322	2675	17.57	20240308	3725	-15.57	20240322	2605	20.73	20230727	0.28	N	014100	500	59 억		86053	N	N	0	N	00	N
57	20240620	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	185	2	6.03	429119250	130004	551.92	3350	3440	3200	3990	2150	3070	3301.66	0.73	0	-114	3156	3112	3076	3032	2996	3095	3015	59	920	500	2140	5	1	11800000	384	5.49	0.42	12	1.10	593.00	7762.00	3725	20240322	-12.62	2605	20230727	24.95	3725	-12.62	20240322	2675	21.68	20240308	3725	-12.62	20240322	2605	24.95	20230727	0.28	N	014100	500	59 억		86053	N	N	0	N	00	N
58	20240619	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-40	5	-1.29	43995775	14358	27.25	3110	3120	3040	4040	2180	3110	3063.97	0.77	0	-4114	3330	3220	3145	3035	2960	3182	2997	59	930	500	2170	5	1	11800000	362	5.18	0.40	12	0.12	593.00	7762.00	3725	20240322	-17.58	2605	20230727	17.85	3725	-17.58	20240322	2675	14.77	20240308	3725	-17.58	20240322	2605	17.85	20230727	0.22	N	014100	500	59 억		90448	N	N	0	N	00	N
59	20240619	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-40	5	-1.29	42169120	13763	26.12	3110	3120	3040	4040	2180	3110	3063.71	0.77	0	-3729	3330	3220	3145	3035	2960	3182	2997	59	930	500	2170	5	1	11800000	362	5.18	0.40	12	0.12	593.00	7762.00	3725	20240322	-17.58	2605	20230727	17.85	3725	-17.58	20240322	2675	14.77	20240308	3725	-17.58	20240322	2605	17.85	20230727	0.22	N	014100	500	59 억		90448	N	N	0	N	00	N
60	20240619	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	-55	5	-1.77	40802630	13317	25.28	3110	3120	3040	4040	2180	3110	3063.70	0.77	0	-3421	3330	3220	3145	3035	2960	3182	2997	59	930	500	2170	5	1	11800000	360	5.15	0.39	12	0.11	593.00	7762.00	3725	20240322	-17.99	2605	20230727	17.27	3725	-17.99	20240322	2675	14.21	20240308	3725	-17.99	20240322	2605	17.27	20230727	0.22	N	014100	500	59 억		90448	N	N	0	N	00	N
61	20240619	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	-45	5	-1.45	38697825	12628	23.97	3110	3120	3040	4040	2180	3110	3064.18	0.77	0	-3349	3330	3220	3145	3035	2960	3182	2997	59	930	500	2170	5	1	11800000	362	5.17	0.39	12	0.11	593.00	7762.00	3725	20240322	-17.72	2605	20230727	17.66	3725	-17.72	20240322	2675	14.58	20240308	3725	-17.72	20240322	2605	17.66	20230727	0.22	N	014100	500	59 억		90448	N	N	0	N	00	N
62	20240619	120300	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-35	5	-1.13	34249095	11168	21.20	3110	3120	3045	4040	2180	3110	3066.44	0.77	0	-3051	3330	3220	3145	3035	2960	3182	2997	59	930	500	2170	5	1	11800000	363	5.19	0.40	12	0.09	593.00	7762.00	3725	20240322	-17.45	2605	20230727	18.04	3725	-17.45	20240322	2675	14.95	20240308	3725	-17.45	20240322	2605	18.04	20230727	0.22	N	014100	500	59 억		90448	N	N	0	N	00	N
63	20240619	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	-65	5	-2.09	23917095	7808	14.82	3110	3120	3045	4040	2180	3110	3062.72	0.77	0	309	3330	3220	3145	3035	2960	3182	2997	59	930	500	2170	5	1	11800000	359	5.13	0.39	12	0.07	593.00	7762.00	3725	20240322	-18.26	2605	20230727	16.89	3725	-18.26	20240322	2675	13.83	20240308	3725	-18.26	20240322	2605	16.89	20230727	0.22	N	014100	500	59 억		90448	N	N	0	N	00	N
64	20240619	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	-65	5	-2.09	12449320	4056	7.70	3110	3120	3045	4040	2180	3110	3068.62	0.77	0	412	3330	3220	3145	3035	2960	3182	2997	59	930	500	2170	5	1	11800000	359	5.13	0.39	12	0.03	593.00	7762.00	3725	20240322	-18.26	2605	20230727	16.89	3725	-18.26	20240322	2675	13.83	20240308	3725	-18.26	20240322	2605	16.89	20230727	0.22	N	014100	500	59 억		90448	N	N	0	N	00	N
65	20240619	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	0	3	0.00	1237780	398	0.76	3110	3110	3110	4040	2180	3110	3110.00	0.77	0	-45	3330	3220	3145	3035	2960	3182	2997	59	930	500	2170	5	1	11800000	367	5.24	0.40	12	0.00	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.22	N	014100	500	59 억		90448	N	N	0	N	00	N
66	20240618	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-20	5	-0.64	164942585	52687	187.21	3125	3255	3070	4065	2195	3130	3130.61	0.74	0	3004	3246	3187	3146	3087	3046	3167	3067	59	935	500	2190	5	1	11800000	367	5.24	0.40	12	0.45	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.18	N	014100	500	59 억		87271	N	N	0	N	00	N
67	20240618	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	20	2	0.64	155868830	49772	176.85	3125	3255	3070	4065	2195	3130	3131.66	0.74	0	4182	3246	3187	3146	3087	3046	3167	3067	59	935	500	2190	5	1	11800000	372	5.31	0.41	12	0.42	593.00	7762.00	3725	20240322	-15.44	2605	20230727	20.92	3725	-15.44	20240322	2675	17.76	20240308	3725	-15.44	20240322	2605	20.92	20230727	0.18	N	014100	500	59 억		87271	N	N	0	N	00	N
68	20240618	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	40	2	1.28	119232335	38067	135.26	3125	3255	3070	4065	2195	3130	3132.17	0.74	0	3353	3246	3187	3146	3087	3046	3167	3067	59	935	500	2190	5	1	11800000	374	5.35	0.41	12	0.32	593.00	7762.00	3725	20240322	-14.90	2605	20230727	21.69	3725	-14.90	20240322	2675	18.50	20240308	3725	-14.90	20240322	2605	21.69	20230727	0.18	N	014100	500	59 억		87271	N	N	0	N	00	N
69	20240618	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-35	5	-1.12	48177440	15599	55.43	3125	3125	3070	4065	2195	3130	3088.50	0.74	0	-258	3246	3187	3146	3087	3046	3167	3067	59	935	500	2190	5	1	11800000	365	5.22	0.40	12	0.13	593.00	7762.00	3725	20240322	-16.91	2605	20230727	18.81	3725	-16.91	20240322	2675	15.70	20240308	3725	-16.91	20240322	2605	18.81	20230727	0.18	N	014100	500	59 억		87271	N	N	0	N	00	N
70	20240618	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-20	5	-0.64	29819265	9644	34.27	3125	3125	3070	4065	2195	3130	3092.00	0.74	0	-341	3246	3187	3146	3087	3046	3167	3067	59	935	500	2190	5	1	11800000	367	5.24	0.40	12	0.08	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.18	N	014100	500	59 억		87271	N	N	0	N	00	N
71	20240618	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-20	5	-0.64	19886085	6426	22.83	3125	3125	3070	4065	2195	3130	3094.63	0.74	0	-517	3246	3187	3146	3087	3046	3167	3067	59	935	500	2190	5	1	11800000	367	5.24	0.40	12	0.05	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.18	N	014100	500	59 억		87271	N	N	0	N	00	N
72	20240618	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	-50	5	-1.60	11176105	3603	12.80	3125	3125	3070	4065	2195	3130	3101.89	0.74	0	-601	3246	3187	3146	3087	3046	3167	3067	59	935	500	2190	5	1	11800000	363	5.19	0.40	12	0.03	593.00	7762.00	3725	20240322	-17.32	2605	20230727	18.23	3725	-17.32	20240322	2675	15.14	20240308	3725	-17.32	20240322	2605	18.23	20230727	0.18	N	014100	500	59 억		87271	N	N	0	N	00	N
73	20240618	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-5	5	-0.16	1187500	380	1.35	3125	3125	3125	4065	2195	3130	3125.00	0.74	0	-57	3246	3187	3146	3087	3046	3167	3067	59	935	500	2190	5	1	11800000	369	5.27	0.40	12	0.00	593.00	7762.00	3725	20240322	-16.11	2605	20230727	19.96	3725	-16.11	20240322	2675	16.82	20240308	3725	-16.11	20240322	2605	19.96	20230727	0.18	N	014100	500	59 억		87271	N	N	0	N	00	N
74	20240617	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-50	5	-1.57	88463050	28143	86.17	3200	3205	3105	4130	2230	3180	3143.31	0.76	0	-2281	3270	3225	3145	3100	3020	3247	3122	59	950	500	2220	5	1	11800000	369	5.28	0.40	12	0.24	593.00	7762.00	3725	20240322	-15.97	2605	20230727	20.15	3725	-15.97	20240322	2675	17.01	20240308	3725	-15.97	20240322	2605	20.15	20230727	0.18	N	014100	500	59 억		89553	N	N	0	N	00	N
75	20240617	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-70	5	-2.20	80226055	25506	78.09	3200	3205	3105	4130	2230	3180	3145.35	0.76	0	-1958	3270	3225	3145	3100	3020	3247	3122	59	950	500	2220	5	1	11800000	367	5.24	0.40	12	0.22	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.18	N	014100	500	59 억		89553	N	N	0	N	00	N
76	20240617	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-60	5	-1.89	71088310	22570	69.10	3200	3205	3115	4130	2230	3180	3149.65	0.76	0	420	3270	3225	3145	3100	3020	3247	3122	59	950	500	2220	5	1	11800000	368	5.26	0.40	12	0.19	593.00	7762.00	3725	20240322	-16.24	2605	20230727	19.77	3725	-16.24	20240322	2675	16.64	20240308	3725	-16.24	20240322	2605	19.77	20230727	0.18	N	014100	500	59 억		89553	N	N	0	N	00	N
77	20240617	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-55	5	-1.73	66266090	21025	64.37	3200	3205	3115	4130	2230	3180	3151.74	0.76	0	428	3270	3225	3145	3100	3020	3247	3122	59	950	500	2220	5	1	11800000	369	5.27	0.40	12	0.18	593.00	7762.00	3725	20240322	-16.11	2605	20230727	19.96	3725	-16.11	20240322	2675	16.82	20240308	3725	-16.11	20240322	2605	19.96	20230727	0.18	N	014100	500	59 억		89553	N	N	0	N	00	N
78	20240617	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	-45	5	-1.42	64100100	20334	62.26	3200	3205	3115	4130	2230	3180	3152.33	0.76	0	672	3270	3225	3145	3100	3020	3247	3122	59	950	500	2220	5	1	11800000	370	5.29	0.40	12	0.17	593.00	7762.00	3725	20240322	-15.84	2605	20230727	20.35	3725	-15.84	20240322	2675	17.20	20240308	3725	-15.84	20240322	2605	20.35	20230727	0.18	N	014100	500	59 억		89553	N	N	0	N	00	N
79	20240617	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-50	5	-1.57	62681540	19880	60.87	3200	3205	3130	4130	2230	3180	3152.96	0.76	0	580	3270	3225	3145	3100	3020	3247	3122	59	950	500	2220	5	1	11800000	369	5.28	0.40	12	0.17	593.00	7762.00	3725	20240322	-15.97	2605	20230727	20.15	3725	-15.97	20240322	2675	17.01	20240308	3725	-15.97	20240322	2605	20.15	20230727	0.18	N	014100	500	59 억		89553	N	N	0	N	00	N
80	20240617	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	-30	5	-0.94	25213310	7930	24.28	3200	3205	3150	4130	2230	3180	3179.48	0.76	0	407	3270	3225	3145	3100	3020	3247	3122	59	950	500	2220	5	1	11800000	372	5.31	0.41	12	0.07	593.00	7762.00	3725	20240322	-15.44	2605	20230727	20.92	3725	-15.44	20240322	2675	17.76	20240308	3725	-15.44	20240322	2605	20.92	20230727	0.18	N	014100	500	59 억		89553	N	N	0	N	00	N
81	20240617	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	0	3	0.00	15185400	4765	14.59	3200	3200	3180	4130	2230	3180	3186.90	0.76	0	-137	3270	3225	3145	3100	3020	3247	3122	59	950	500	2220	5	1	11800000	375	5.36	0.41	12	0.04	593.00	7762.00	3725	20240322	-14.63	2605	20230727	22.07	3725	-14.63	20240322	2675	18.88	20240308	3725	-14.63	20240322	2605	22.07	20230727	0.18	N	014100	500	59 억		89553	N	N	0	N	00	N
82	20240614	160238	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	55	2	1.76	98207130	31560	112.62	3095	3190	3065	4060	2190	3125	3111.71	0.75	0	887	3245	3185	3120	3060	2995	3215	3090	59	935	500	2180	5	1	11800000	375	5.36	0.41	12	0.27	593.00	7762.00	3725	20240322	-14.63	2605	20230727	22.07	3725	-14.63	20240322	2675	18.88	20240308	3725	-14.63	20240322	2605	22.07	20230727	0.19	N	014100	500	59 억		88522	N	N	0	N	00	N
83	20240614	150239	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	50	2	1.60	80393175	25945	92.58	3095	3175	3065	4060	2190	3125	3098.60	0.75	0	2280	3245	3185	3120	3060	2995	3215	3090	59	935	500	2180	5	1	11800000	375	5.35	0.41	12	0.22	593.00	7762.00	3725	20240322	-14.77	2605	20230727	21.88	3725	-14.77	20240322	2675	18.69	20240308	3725	-14.77	20240322	2605	21.88	20230727	0.19	N	014100	500	59 억		88522	N	N	0	N	00	N
84	20240614	140239	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-50	5	-1.60	42015240	13657	48.73	3095	3130	3065	4060	2190	3125	3076.46	0.75	0	3632	3245	3185	3120	3060	2995	3215	3090	59	935	500	2180	5	1	11800000	363	5.19	0.40	12	0.12	593.00	7762.00	3725	20240322	-17.45	2605	20230727	18.04	3725	-17.45	20240322	2675	14.95	20240308	3725	-17.45	20240322	2605	18.04	20230727	0.19	N	014100	500	59 억		88522	N	N	0	N	00	N
85	20240614	130238	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-30	5	-0.96	35415230	11511	41.08	3095	3130	3065	4060	2190	3125	3076.64	0.75	0	3449	3245	3185	3120	3060	2995	3215	3090	59	935	500	2180	5	1	11800000	365	5.22	0.40	12	0.10	593.00	7762.00	3725	20240322	-16.91	2605	20230727	18.81	3725	-16.91	20240322	2675	15.70	20240308	3725	-16.91	20240322	2605	18.81	20230727	0.19	N	014100	500	59 억		88522	N	N	0	N	00	N
86	20240614	120240	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-50	5	-1.60	33692845	10950	39.08	3095	3130	3065	4060	2190	3125	3076.97	0.75	0	3452	3245	3185	3120	3060	2995	3215	3090	59	935	500	2180	5	1	11800000	363	5.19	0.40	12	0.09	593.00	7762.00	3725	20240322	-17.45	2605	20230727	18.04	3725	-17.45	20240322	2675	14.95	20240308	3725	-17.45	20240322	2605	18.04	20230727	0.19	N	014100	500	59 억		88522	N	N	0	N	00	N
87	20240614	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	-60	5	-1.92	33037675	10737	38.31	3095	3130	3065	4060	2190	3125	3076.99	0.75	0	3352	3245	3185	3120	3060	2995	3215	3090	59	935	500	2180	5	1	11800000	362	5.17	0.39	12	0.09	593.00	7762.00	3725	20240322	-17.72	2605	20230727	17.66	3725	-17.72	20240322	2675	14.58	20240308	3725	-17.72	20240322	2605	17.66	20230727	0.19	N	014100	500	59 억		88522	N	N	0	N	00	N
88	20240614	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-55	5	-1.76	12517150	4049	14.45	3095	3130	3070	4060	2190	3125	3091.42	0.75	0	124	3245	3185	3120	3060	2995	3215	3090	59	935	500	2180	5	1	11800000	362	5.18	0.40	12	0.03	593.00	7762.00	3725	20240322	-17.58	2605	20230727	17.85	3725	-17.58	20240322	2675	14.77	20240308	3725	-17.58	20240322	2605	17.85	20230727	0.19	N	014100	500	59 억		88522	N	N	0	N	00	N
89	20240614	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	-10	5	-0.32	546110	176	0.63	3095	3115	3095	4060	2190	3125	3102.90	0.75	0	0	3245	3185	3120	3060	2995	3215	3090	59	935	500	2180	5	1	11800000	368	5.25	0.40	12	0.00	593.00	7762.00	3725	20240322	-16.38	2605	20230727	19.58	3725	-16.38	20240322	2675	16.45	20240308	3725	-16.38	20240322	2605	19.58	20230727	0.19	N	014100	500	59 억		88522	N	N	0	N	00	N
90	20240613	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	60	2	1.96	87297735	28023	105.14	3065	3180	3055	3980	2150	3065	3115.22	0.83	0	-3790	3265	3165	3100	3000	2935	3215	3050	59	915	500	2140	5	1	11800000	369	5.27	0.40	12	0.24	593.00	7762.00	3725	20240322	-16.11	2605	20230727	19.96	3725	-16.11	20240322	2675	16.82	20240308	3725	-16.11	20240322	2605	19.96	20230727	0.18	N	014100	500	59 억		97684	N	N	0	N	00	N
91	20240613	150257	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	85	2	2.77	83952115	26959	101.15	3065	3180	3055	3980	2150	3065	3114.07	0.83	0	-3237	3265	3165	3100	3000	2935	3215	3050	59	915	500	2140	5	1	11800000	372	5.31	0.41	12	0.23	593.00	7762.00	3725	20240322	-15.44	2605	20230727	20.92	3725	-15.44	20240322	2675	17.76	20240308	3725	-15.44	20240322	2605	20.92	20230727	0.18	N	014100	500	59 억		97684	N	N	0	N	00	N
92	20240613	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	60	2	1.96	69881725	22476	84.33	3065	3180	3055	3980	2150	3065	3109.17	0.83	0	-1987	3265	3165	3100	3000	2935	3215	3050	59	915	500	2140	5	1	11800000	369	5.27	0.40	12	0.19	593.00	7762.00	3725	20240322	-16.11	2605	20230727	19.96	3725	-16.11	20240322	2675	16.82	20240308	3725	-16.11	20240322	2605	19.96	20230727	0.18	N	014100	500	59 억		97684	N	N	0	N	00	N
93	20240613	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	60	2	1.96	65803215	21159	79.39	3065	3180	3055	3980	2150	3065	3109.94	0.83	0	-1867	3265	3165	3100	3000	2935	3215	3050	59	915	500	2140	5	1	11800000	369	5.27	0.40	12	0.18	593.00	7762.00	3725	20240322	-16.11	2605	20230727	19.96	3725	-16.11	20240322	2675	16.82	20240308	3725	-16.11	20240322	2605	19.96	20230727	0.18	N	014100	500	59 억		97684	N	N	0	N	00	N
94	20240613	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	30	2	0.98	41049645	13258	49.74	3065	3180	3055	3980	2150	3065	3096.22	0.83	0	-299	3265	3165	3100	3000	2935	3215	3050	59	915	500	2140	5	1	11800000	365	5.22	0.40	12	0.11	593.00	7762.00	3725	20240322	-16.91	2605	20230727	18.81	3725	-16.91	20240322	2675	15.70	20240308	3725	-16.91	20240322	2605	18.81	20230727	0.18	N	014100	500	59 억		97684	N	N	0	N	00	N
95	20240613	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	75	2	2.45	32746870	10588	39.73	3065	3180	3055	3980	2150	3065	3092.83	0.83	0	-493	3265	3165	3100	3000	2935	3215	3050	59	915	500	2140	5	1	11800000	371	5.30	0.40	12	0.09	593.00	7762.00	3725	20240322	-15.70	2605	20230727	20.54	3725	-15.70	20240322	2675	17.38	20240308	3725	-15.70	20240322	2605	20.54	20230727	0.18	N	014100	500	59 억		97684	N	N	0	N	00	N
96	20240613	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	30	2	0.98	22362350	7270	27.28	3065	3095	3055	3980	2150	3065	3075.98	0.83	0	784	3265	3165	3100	3000	2935	3215	3050	59	915	500	2140	5	1	11800000	365	5.22	0.40	12	0.06	593.00	7762.00	3725	20240322	-16.91	2605	20230727	18.81	3725	-16.91	20240322	2675	15.70	20240308	3725	-16.91	20240322	2605	18.81	20230727	0.18	N	014100	500	59 억		97684	N	N	0	N	00	N
97	20240613	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	0	3	0.00	7138385	2329	8.74	3065	3065	3065	3980	2150	3065	3065.00	0.83	0	935	3265	3165	3100	3000	2935	3215	3050	59	915	500	2140	5	1	11800000	362	5.17	0.39	12	0.02	593.00	7762.00	3725	20240322	-17.72	2605	20230727	17.66	3725	-17.72	20240322	2675	14.58	20240308	3725	-17.72	20240322	2605	17.66	20230727	0.18	N	014100	500	59 억		97684	N	N	0	N	00	N
98	20240612	160250	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	0	3	0.00	81268455	26552	98.22	3045	3200	3035	3980	2150	3065	3060.73	0.84	0	-595	3141	3102	3081	3042	3021	3092	3032	59	915	500	2140	5	1	11800000	362	5.17	0.39	12	0.23	593.00	7762.00	3725	20240322	-17.72	2605	20230727	17.66	3725	-17.72	20240322	2675	14.58	20240308	3725	-17.72	20240322	2605	17.66	20230727	0.18	N	014100	500	59 억		98576	N	N	0	N	00	N
99	20240612	150257	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-5	5	-0.16	78196575	25549	94.51	3045	3200	3035	3980	2150	3065	3060.65	0.84	0	-849	3141	3102	3081	3042	3021	3092	3032	59	915	500	2140	5	1	11800000	361	5.16	0.39	12	0.22	593.00	7762.00	3725	20240322	-17.85	2605	20230727	17.47	3725	-17.85	20240322	2675	14.39	20240308	3725	-17.85	20240322	2605	17.47	20230727	0.18	N	014100	500	59 억		98576	N	N	0	N	00	N
100	20240612	140252	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	-20	5	-0.65	71377420	23318	86.26	3045	3200	3035	3980	2150	3065	3061.04	0.84	0	-763	3141	3102	3081	3042	3021	3092	3032	59	915	500	2140	5	1	11800000	359	5.13	0.39	12	0.20	593.00	7762.00	3725	20240322	-18.26	2605	20230727	16.89	3725	-18.26	20240322	2675	13.83	20240308	3725	-18.26	20240322	2605	16.89	20230727	0.18	N	014100	500	59 억		98576	N	N	0	N	00	N
101	20240612	130252	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-15	5	-0.49	69549530	22720	84.05	3045	3200	3035	3980	2150	3065	3061.16	0.84	0	-616	3141	3102	3081	3042	3021	3092	3032	59	915	500	2140	5	1	11800000	360	5.14	0.39	12	0.19	593.00	7762.00	3725	20240322	-18.12	2605	20230727	17.08	3725	-18.12	20240322	2675	14.02	20240308	3725	-18.12	20240322	2605	17.08	20230727	0.18	N	014100	500	59 억		98576	N	N	0	N	00	N
102	20240612	120251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	15	2	0.49	62113645	20294	75.07	3045	3200	3035	3980	2150	3065	3060.69	0.84	0	435	3141	3102	3081	3042	3021	3092	3032	59	915	500	2140	5	1	11800000	363	5.19	0.40	12	0.17	593.00	7762.00	3725	20240322	-17.32	2605	20230727	18.23	3725	-17.32	20240322	2675	15.14	20240308	3725	-17.32	20240322	2605	18.23	20230727	0.18	N	014100	500	59 억		98576	N	N	0	N	00	N
103	20240612	110251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	-20	5	-0.65	49776315	16267	60.17	3045	3080	3045	3980	2150	3065	3059.96	0.84	0	927	3141	3102	3081	3042	3021	3092	3032	59	915	500	2140	5	1	11800000	359	5.13	0.39	12	0.14	593.00	7762.00	3725	20240322	-18.26	2605	20230727	16.89	3725	-18.26	20240322	2675	13.83	20240308	3725	-18.26	20240322	2605	16.89	20230727	0.18	N	014100	500	59 억		98576	N	N	0	N	00	N
104	20240612	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	10	2	0.33	39609280	12937	47.86	3045	3080	3045	3980	2150	3065	3061.71	0.84	0	986	3141	3102	3081	3042	3021	3092	3032	59	915	500	2140	5	1	11800000	363	5.19	0.40	12	0.11	593.00	7762.00	3725	20240322	-17.45	2605	20230727	18.04	3725	-17.45	20240322	2675	14.95	20240308	3725	-17.45	20240322	2605	18.04	20230727	0.18	N	014100	500	59 억		98576	N	N	0	N	00	N
105	20240612	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-5	5	-0.16	3972895	1300	4.81	3045	3065	3045	3980	2150	3065	3056.07	0.84	0	549	3141	3102	3081	3042	3021	3092	3032	59	915	500	2140	5	1	11800000	361	5.16	0.39	12	0.01	593.00	7762.00	3725	20240322	-17.85	2605	20230727	17.47	3725	-17.85	20240322	2675	14.39	20240308	3725	-17.85	20240322	2605	17.47	20230727	0.18	N	014100	500	59 억		98576	N	N	0	N	00	N
106	20240610	160249	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	0	3	0.00	104924740	34017	55.28	3110	3180	3065	4040	2180	3110	3084.38	0.83	0	1261	3226	3167	3126	3067	3026	3197	3097	59	930	500	2170	5	1	11800000	367	5.24	0.40	12	0.29	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.18	N	014100	500	59 억		98423	N	N	0	N	00	N
107	20240610	150251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	5	2	0.16	99095365	32132	52.22	3110	3180	3065	4040	2180	3110	3083.98	0.83	0	1301	3226	3167	3126	3067	3026	3197	3097	59	930	500	2170	5	1	11800000	368	5.25	0.40	12	0.27	593.00	7762.00	3725	20240322	-16.38	2605	20230727	19.58	3725	-16.38	20240322	2675	16.45	20240308	3725	-16.38	20240322	2605	19.58	20230727	0.18	N	014100	500	59 억		98423	N	N	0	N	00	N
108	20240610	140250	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	5	2	0.16	75510385	24496	39.81	3110	3180	3065	4040	2180	3110	3082.53	0.83	0	917	3226	3167	3126	3067	3026	3197	3097	59	930	500	2170	5	1	11800000	368	5.25	0.40	12	0.21	593.00	7762.00	3725	20240322	-16.38	2605	20230727	19.58	3725	-16.38	20240322	2675	16.45	20240308	3725	-16.38	20240322	2605	19.58	20230727	0.18	N	014100	500	59 억		98423	N	N	0	N	00	N
109	20240610	130250	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	0	3	0.00	58628130	19044	30.95	3110	3135	3065	4040	2180	3110	3078.51	0.83	0	1097	3226	3167	3126	3067	3026	3197	3097	59	930	500	2170	5	1	11800000	367	5.24	0.40	12	0.16	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.18	N	014100	500	59 억		98423	N	N	0	N	00	N
110	20240610	120250	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	0	3	0.00	57486655	18674	30.35	3110	3135	3065	4040	2180	3110	3078.38	0.83	0	1097	3226	3167	3126	3067	3026	3197	3097	59	930	500	2170	5	1	11800000	367	5.24	0.40	12	0.16	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.18	N	014100	500	59 억		98423	N	N	0	N	00	N
111	20240610	110251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-40	5	-1.29	44124715	14335	23.30	3110	3135	3065	4040	2180	3110	3078.04	0.83	0	799	3226	3167	3126	3067	3026	3197	3097	59	930	500	2170	5	1	11800000	362	5.18	0.40	12	0.12	593.00	7762.00	3725	20240322	-17.58	2605	20230727	17.85	3725	-17.58	20240322	2675	14.77	20240308	3725	-17.58	20240322	2605	17.85	20230727	0.18	N	014100	500	59 억		98423	N	N	0	N	00	N
112	20240610	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-15	5	-0.48	11512155	3729	6.06	3110	3135	3070	4040	2180	3110	3087.01	0.83	0	522	3226	3167	3126	3067	3026	3197	3097	59	930	500	2170	5	1	11800000	365	5.22	0.40	12	0.03	593.00	7762.00	3725	20240322	-16.91	2605	20230727	18.81	3725	-16.91	20240322	2675	15.70	20240308	3725	-16.91	20240322	2605	18.81	20230727	0.18	N	014100	500	59 억		98423	N	N	0	N	00	N
113	20240610	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	0	3	0.00	1362180	438	0.71	3110	3110	3110	4040	2180	3110	3110.00	0.83	0	-52	3226	3167	3126	3067	3026	3197	3097	59	930	500	2170	5	1	11800000	367	5.24	0.40	12	0.00	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.18	N	014100	500	59 억		98423	N	N	0	N	00	N
114	20240607	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-20	5	-0.64	191211370	61535	105.54	3085	3185	3085	4065	2195	3130	3107.36	0.77	0	6375	3236	3182	3136	3082	3036	3160	3060	59	935	500	2190	5	1	11800000	367	5.24	0.40	12	0.52	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.17	N	014100	500	59 억		91415	N	N	0	N	00	N
115	20240607	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-20	5	-0.64	186243015	59939	102.80	3085	3185	3085	4065	2195	3130	3107.21	0.77	0	6605	3236	3182	3136	3082	3036	3160	3060	59	935	500	2190	5	1	11800000	367	5.24	0.40	12	0.51	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.17	N	014100	500	59 억		91415	N	N	0	N	00	N
116	20240607	140257	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	-15	5	-0.48	158569205	51032	87.52	3085	3185	3085	4065	2195	3130	3107.25	0.77	0	6652	3236	3182	3136	3082	3036	3160	3060	59	935	500	2190	5	1	11800000	368	5.25	0.40	12	0.43	593.00	7762.00	3725	20240322	-16.38	2605	20230727	19.58	3725	-16.38	20240322	2675	16.45	20240308	3725	-16.38	20240322	2605	19.58	20230727	0.17	N	014100	500	59 억		91415	N	N	0	N	00	N
117	20240607	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	45	2	1.44	136685075	44040	75.53	3085	3185	3085	4065	2195	3130	3103.66	0.77	0	5985	3236	3182	3136	3082	3036	3160	3060	59	935	500	2190	5	1	11800000	375	5.35	0.41	12	0.37	593.00	7762.00	3725	20240322	-14.77	2605	20230727	21.88	3725	-14.77	20240322	2675	18.69	20240308	3725	-14.77	20240322	2605	21.88	20230727	0.17	N	014100	500	59 억		91415	N	N	0	N	00	N
118	20240607	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	-15	5	-0.48	129719705	41807	71.70	3085	3185	3085	4065	2195	3130	3102.82	0.77	0	4723	3236	3182	3136	3082	3036	3160	3060	59	935	500	2190	5	1	11800000	368	5.25	0.40	12	0.35	593.00	7762.00	3725	20240322	-16.38	2605	20230727	19.58	3725	-16.38	20240322	2675	16.45	20240308	3725	-16.38	20240322	2605	19.58	20230727	0.17	N	014100	500	59 억		91415	N	N	0	N	00	N
119	20240607	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	-25	5	-0.80	112345375	36201	62.09	3085	3185	3085	4065	2195	3130	3103.38	0.77	0	5025	3236	3182	3136	3082	3036	3160	3060	59	935	500	2190	5	1	11800000	366	5.24	0.40	12	0.31	593.00	7762.00	3725	20240322	-16.64	2605	20230727	19.19	3725	-16.64	20240322	2675	16.07	20240308	3725	-16.64	20240322	2605	19.19	20230727	0.17	N	014100	500	59 억		91415	N	N	0	N	00	N
120	20240607	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-20	5	-0.64	96128465	30975	53.12	3085	3185	3085	4065	2195	3130	3103.42	0.77	0	3293	3236	3182	3136	3082	3036	3160	3060	59	935	500	2190	5	1	11800000	367	5.24	0.40	12	0.26	593.00	7762.00	3725	20240322	-16.51	2605	20230727	19.39	3725	-16.51	20240322	2675	16.26	20240308	3725	-16.51	20240322	2605	19.39	20230727	0.17	N	014100	500	59 억		91415	N	N	0	N	00	N
121	20240607	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	-45	5	-1.44	2273645	737	1.26	3085	3085	3085	4065	2195	3130	3085.00	0.77	0	0	3236	3182	3136	3082	3036	3160	3060	59	935	500	2190	5	1	11800000	364	5.20	0.40	12	0.01	593.00	7762.00	3725	20240322	-17.18	2605	20230727	18.43	3725	-17.18	20240322	2675	15.33	20240308	3725	-17.18	20240322	2605	18.43	20230727	0.17	N	014100	500	59 억		91415	N	N	0	N	00	N
122	20240605	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-70	5	-2.19	179051015	57307	162.86	3140	3190	3090	4160	2240	3200	3124.42	0.78	0	376	3276	3237	3196	3157	3116	3240	3160	59	960	500	2240	5	1	11800000	369	5.28	0.40	12	0.49	593.00	7762.00	3725	20240322	-15.97	2605	20230727	20.15	3725	-15.97	20240322	2675	17.01	20240308	3725	-15.97	20240322	2605	20.15	20230727	0.16	N	014100	500	59 억		92526	N	N	0	N	00	N
123	20240605	150255	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-80	5	-2.50	173045515	55388	157.41	3140	3190	3090	4160	2240	3200	3124.24	0.78	0	147	3276	3237	3196	3157	3116	3240	3160	59	960	500	2240	5	1	11800000	368	5.26	0.40	12	0.47	593.00	7762.00	3725	20240322	-16.24	2605	20230727	19.77	3725	-16.24	20240322	2675	16.64	20240308	3725	-16.24	20240322	2605	19.77	20230727	0.16	N	014100	500	59 억		92526	N	N	0	N	00	N
124	20240605	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-80	5	-2.50	161333845	51631	146.73	3140	3190	3090	4160	2240	3200	3124.75	0.78	0	-1387	3276	3237	3196	3157	3116	3240	3160	59	960	500	2240	5	1	11800000	368	5.26	0.40	12	0.44	593.00	7762.00	3725	20240322	-16.24	2605	20230727	19.77	3725	-16.24	20240322	2675	16.64	20240308	3725	-16.24	20240322	2605	19.77	20230727	0.16	N	014100	500	59 억		92526	N	N	0	N	00	N
125	20240605	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-70	5	-2.19	140804845	45027	127.96	3140	3190	3090	4160	2240	3200	3127.12	0.78	0	-4260	3276	3237	3196	3157	3116	3240	3160	59	960	500	2240	5	1	11800000	369	5.28	0.40	12	0.38	593.00	7762.00	3725	20240322	-15.97	2605	20230727	20.15	3725	-15.97	20240322	2675	17.01	20240308	3725	-15.97	20240322	2605	20.15	20230727	0.16	N	014100	500	59 억		92526	N	N	0	N	00	N
126	20240605	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-70	5	-2.19	132707820	42441	120.62	3140	3190	3090	4160	2240	3200	3126.88	0.78	0	-4450	3276	3237	3196	3157	3116	3240	3160	59	960	500	2240	5	1	11800000	369	5.28	0.40	12	0.36	593.00	7762.00	3725	20240322	-15.97	2605	20230727	20.15	3725	-15.97	20240322	2675	17.01	20240308	3725	-15.97	20240322	2605	20.15	20230727	0.16	N	014100	500	59 억		92526	N	N	0	N	00	N
127	20240605	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-80	5	-2.50	90342800	28840	81.96	3140	3190	3090	4160	2240	3200	3132.55	0.78	0	-3468	3276	3237	3196	3157	3116	3240	3160	59	960	500	2240	5	1	11800000	368	5.26	0.40	12	0.24	593.00	7762.00	3725	20240322	-16.24	2605	20230727	19.77	3725	-16.24	20240322	2675	16.64	20240308	3725	-16.24	20240322	2605	19.77	20230727	0.16	N	014100	500	59 억		92526	N	N	0	N	00	N
128	20240605	100256	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-45	5	-1.41	23336880	7395	21.02	3140	3190	3135	4160	2240	3200	3155.76	0.78	0	-653	3276	3237	3196	3157	3116	3240	3160	59	960	500	2240	5	1	11800000	372	5.32	0.41	12	0.06	593.00	7762.00	3725	20240322	-15.30	2605	20230727	21.11	3725	-15.30	20240322	2675	17.94	20240308	3725	-15.30	20240322	2605	21.11	20230727	0.16	N	014100	500	59 억		92526	N	N	0	N	00	N
129	20240605	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	-10	5	-0.31	957725	305	0.87	3140	3190	3135	4160	2240	3200	3140.08	0.78	0	14	3276	3237	3196	3157	3116	3240	3160	59	960	500	2240	5	1	11800000	376	5.38	0.41	12	0.00	593.00	7762.00	3725	20240322	-14.36	2605	20230727	22.46	3725	-14.36	20240322	2675	19.25	20240308	3725	-14.36	20240322	2605	22.46	20230727	0.16	N	014100	500	59 억		92526	N	N	0	N	00	N
130	20240604	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	0	3	0.00	111857050	35097	105.76	3200	3235	3155	4160	2240	3200	3187.08	0.79	0	-722	3283	3241	3208	3166	3133	3225	3150	59	960	500	2240	5	1	11800000	378	5.40	0.41	12	0.30	593.00	7762.00	3725	20240322	-14.09	2605	20230727	22.84	3725	-14.09	20240322	2675	19.63	20240308	3725	-14.09	20240322	2605	22.84	20230727	0.16	N	014100	500	59 억		93245	N	N	0	N	00	N
131	20240604	150253	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	30	2	0.94	107431990	33718	101.61	3200	3235	3155	4160	2240	3200	3186.19	0.79	0	-175	3283	3241	3208	3166	3133	3225	3150	59	960	500	2240	5	1	11800000	381	5.45	0.42	12	0.29	593.00	7762.00	3725	20240322	-13.29	2605	20230727	23.99	3725	-13.29	20240322	2675	20.75	20240308	3725	-13.29	20240322	2605	23.99	20230727	0.16	N	014100	500	59 억		93245	N	N	0	N	00	N
132	20240604	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	-5	5	-0.16	86998200	27291	82.24	3200	3235	3155	4160	2240	3200	3187.80	0.79	0	-725	3283	3241	3208	3166	3133	3225	3150	59	960	500	2240	5	1	11800000	377	5.39	0.41	12	0.23	593.00	7762.00	3725	20240322	-14.23	2605	20230727	22.65	3725	-14.23	20240322	2675	19.44	20240308	3725	-14.23	20240322	2605	22.65	20230727	0.16	N	014100	500	59 억		93245	N	N	0	N	00	N
133	20240604	130253	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	-20	5	-0.62	59527275	18700	56.35	3200	3210	3155	4160	2240	3200	3183.28	0.79	0	-3016	3283	3241	3208	3166	3133	3225	3150	59	960	500	2240	5	1	11800000	375	5.36	0.41	12	0.16	593.00	7762.00	3725	20240322	-14.63	2605	20230727	22.07	3725	-14.63	20240322	2675	18.88	20240308	3725	-14.63	20240322	2605	22.07	20230727	0.16	N	014100	500	59 억		93245	N	N	0	N	00	N
134	20240604	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	-20	5	-0.62	59441385	18673	56.27	3200	3210	3155	4160	2240	3200	3183.28	0.79	0	-3016	3283	3241	3208	3166	3133	3225	3150	59	960	500	2240	5	1	11800000	375	5.36	0.41	12	0.16	593.00	7762.00	3725	20240322	-14.63	2605	20230727	22.07	3725	-14.63	20240322	2675	18.88	20240308	3725	-14.63	20240322	2605	22.07	20230727	0.16	N	014100	500	59 억		93245	N	N	0	N	00	N
135	20240604	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	3205	5	2	0.16	52639645	16543	49.85	3200	3210	3155	4160	2240	3200	3181.99	0.79	0	-3146	3283	3241	3208	3166	3133	3225	3150	59	960	500	2240	5	1	11800000	378	5.40	0.41	12	0.14	593.00	7762.00	3725	20240322	-13.96	2605	20230727	23.03	3725	-13.96	20240322	2675	19.81	20240308	3725	-13.96	20240322	2605	23.03	20230727	0.16	N	014100	500	59 억		93245	N	N	0	N	00	N
136	20240604	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	-25	5	-0.78	20140820	6310	19.01	3200	3205	3155	4160	2240	3200	3191.89	0.79	0	-3290	3283	3241	3208	3166	3133	3225	3150	59	960	500	2240	5	1	11800000	375	5.35	0.41	12	0.05	593.00	7762.00	3725	20240322	-14.77	2605	20230727	21.88	3725	-14.77	20240322	2675	18.69	20240308	3725	-14.77	20240322	2605	21.88	20230727	0.16	N	014100	500	59 억		93245	N	N	0	N	00	N
137	20240604	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	-30	5	-0.94	3679550	1151	3.47	3200	3200	3170	4160	2240	3200	3196.83	0.79	0	-332	3283	3241	3208	3166	3133	3225	3150	59	960	500	2240	5	1	11800000	374	5.35	0.41	12	0.01	593.00	7762.00	3725	20240322	-14.90	2605	20230727	21.69	3725	-14.90	20240322	2675	18.50	20240308	3725	-14.90	20240322	2605	21.69	20230727	0.16	N	014100	500	59 억		93245	N	N	0	N	00	N
138	20240603	160251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	-50	5	-1.54	106255830	33185	90.39	3250	3250	3175	4225	2275	3250	3201.92	0.77	0	2607	3343	3296	3203	3156	3063	3320	3180	59	975	500	2270	5	1	11800000	378	5.40	0.41	12	0.28	593.00	7762.00	3725	20240322	-14.09	2605	20230727	22.84	3725	-14.09	20240322	2675	19.63	20240308	3725	-14.09	20240322	2605	22.84	20230727	0.16	N	014100	500	59 억		90652	N	N	0	N	00	N
139	20240603	150251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	-55	5	-1.69	91465700	28547	77.76	3250	3250	3180	4225	2275	3250	3204.04	0.77	0	1908	3343	3296	3203	3156	3063	3320	3180	59	975	500	2270	5	1	11800000	377	5.39	0.41	12	0.24	593.00	7762.00	3725	20240322	-14.23	2605	20230727	22.65	3725	-14.23	20240322	2675	19.44	20240308	3725	-14.23	20240322	2605	22.65	20230727	0.16	N	014100	500	59 억		90652	N	N	0	N	00	N
140	20240603	140251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	-60	5	-1.85	62966545	19611	53.42	3250	3250	3180	4225	2275	3250	3210.78	0.77	0	900	3343	3296	3203	3156	3063	3320	3180	59	975	500	2270	5	1	11800000	376	5.38	0.41	12	0.17	593.00	7762.00	3725	20240322	-14.36	2605	20230727	22.46	3725	-14.36	20240322	2675	19.25	20240308	3725	-14.36	20240322	2605	22.46	20230727	0.16	N	014100	500	59 억		90652	N	N	0	N	00	N
141	20240603	130251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3215	-35	5	-1.08	51310760	15974	43.51	3250	3250	3180	4225	2275	3250	3212.14	0.77	0	1087	3343	3296	3203	3156	3063	3320	3180	59	975	500	2270	5	1	11800000	379	5.42	0.41	12	0.14	593.00	7762.00	3725	20240322	-13.69	2605	20230727	23.42	3725	-13.69	20240322	2675	20.19	20240308	3725	-13.69	20240322	2605	23.42	20230727	0.16	N	014100	500	59 억		90652	N	N	0	N	00	N
142	20240603	120251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	-70	5	-2.15	49903955	15534	42.31	3250	3250	3180	4225	2275	3250	3212.56	0.77	0	1339	3343	3296	3203	3156	3063	3320	3180	59	975	500	2270	5	1	11800000	375	5.36	0.41	12	0.13	593.00	7762.00	3725	20240322	-14.63	2605	20230727	22.07	3725	-14.63	20240322	2675	18.88	20240308	3725	-14.63	20240322	2605	22.07	20230727	0.16	N	014100	500	59 억		90652	N	N	0	N	00	N
143	20240603	110249	57	100.00	KOSDAQ		유통	N	N	N	N		N	3205	-45	5	-1.38	40076205	12462	33.94	3250	3250	3185	4225	2275	3250	3215.87	0.77	0	1742	3343	3296	3203	3156	3063	3320	3180	59	975	500	2270	5	1	11800000	378	5.40	0.41	12	0.11	593.00	7762.00	3725	20240322	-13.96	2605	20230727	23.03	3725	-13.96	20240322	2675	19.81	20240308	3725	-13.96	20240322	2605	23.03	20230727	0.16	N	014100	500	59 억		90652	N	N	0	N	00	N
144	20240603	100249	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	-50	5	-1.54	35818115	11135	30.33	3250	3250	3185	4225	2275	3250	3216.71	0.77	0	1938	3343	3296	3203	3156	3063	3320	3180	59	975	500	2270	5	1	11800000	378	5.40	0.41	12	0.09	593.00	7762.00	3725	20240322	-14.09	2605	20230727	22.84	3725	-14.09	20240322	2675	19.63	20240308	3725	-14.09	20240322	2605	22.84	20230727	0.16	N	014100	500	59 억		90652	N	N	0	N	00	N
145	20240603	090248	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	-5	5	-0.15	5996210	1845	5.03	3250	3250	3245	4225	2275	3250	3249.98	0.77	0	-88	3343	3296	3203	3156	3063	3320	3180	59	975	500	2270	5	1	11800000	383	5.47	0.42	12	0.02	593.00	7762.00	3725	20240322	-12.89	2605	20230727	24.57	3725	-12.89	20240322	2675	21.31	20240308	3725	-12.89	20240322	2605	24.57	20230727	0.16	N	014100	500	59 억		90652	N	N	0	N	00	N