KissMeData/014190/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	1693	10	2	0.59	100345729	59445	65.02	1677	1709	1677	2185	1179	1683	1688.04	3.00	0	13280	1721	1701	1692	1672	1663	1697	1668	177	502	500	1070	1	1	35399906	599	12.09	0.58	12	0.17	140.00	2944.00	3245	20240103	-47.83	1400	20231027	20.93	3245	-47.83	20240103	1655	2.30	20240422	3245	-47.83	20240103	1400	20.93	20231027	3.17	N	014190	500	176 억		1063020	N	N	0	N	00	N
3	20240628	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	9	2	0.53	96551522	57195	62.56	1677	1709	1677	2185	1179	1683	1688.11	3.00	0	13311	1721	1701	1692	1672	1663	1697	1668	177	502	500	1070	1	1	35399906	599	12.09	0.57	12	0.16	140.00	2944.00	3245	20240103	-47.86	1400	20231027	20.86	3245	-47.86	20240103	1655	2.24	20240422	3245	-47.86	20240103	1400	20.86	20231027	3.17	N	014190	500	176 억		1063020	N	N	0	N	00	N
4	20240628	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1699	16	2	0.95	73576490	43559	47.64	1677	1709	1677	2185	1179	1683	1689.12	3.00	0	13079	1721	1701	1692	1672	1663	1697	1668	177	502	500	1070	1	1	35399906	601	12.14	0.58	12	0.12	140.00	2944.00	3245	20240103	-47.64	1400	20231027	21.36	3245	-47.64	20240103	1655	2.66	20240422	3245	-47.64	20240103	1400	21.36	20231027	3.17	N	014190	500	176 억		1063020	N	N	0	N	00	N
5	20240628	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1698	15	2	0.89	66100366	39154	42.83	1677	1709	1677	2185	1179	1683	1688.21	3.00	0	10506	1721	1701	1692	1672	1663	1697	1668	177	502	500	1070	1	1	35399906	601	12.13	0.58	12	0.11	140.00	2944.00	3245	20240103	-47.67	1400	20231027	21.29	3245	-47.67	20240103	1655	2.60	20240422	3245	-47.67	20240103	1400	21.29	20231027	3.17	N	014190	500	176 억		1063020	N	N	0	N	00	N
6	20240628	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1698	15	2	0.89	55659667	32983	36.08	1677	1709	1677	2185	1179	1683	1687.53	3.00	0	8948	1721	1701	1692	1672	1663	1697	1668	177	502	500	1070	1	1	35399906	601	12.13	0.58	12	0.09	140.00	2944.00	3245	20240103	-47.67	1400	20231027	21.29	3245	-47.67	20240103	1655	2.60	20240422	3245	-47.67	20240103	1400	21.29	20231027	3.17	N	014190	500	176 억		1063020	N	N	0	N	00	N
7	20240628	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1699	16	2	0.95	55458281	32864	35.95	1677	1709	1677	2185	1179	1683	1687.51	3.00	0	8856	1721	1701	1692	1672	1663	1697	1668	177	502	500	1070	1	1	35399906	601	12.14	0.58	12	0.09	140.00	2944.00	3245	20240103	-47.64	1400	20231027	21.36	3245	-47.64	20240103	1655	2.66	20240422	3245	-47.64	20240103	1400	21.36	20231027	3.17	N	014190	500	176 억		1063020	N	N	0	N	00	N
8	20240628	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1694	11	2	0.65	48784394	28922	31.63	1677	1709	1677	2185	1179	1683	1686.76	3.00	0	5627	1721	1701	1692	1672	1663	1697	1668	177	502	500	1070	1	1	35399906	600	12.10	0.58	12	0.08	140.00	2944.00	3245	20240103	-47.80	1400	20231027	21.00	3245	-47.80	20240103	1655	2.36	20240422	3245	-47.80	20240103	1400	21.00	20231027	3.17	N	014190	500	176 억		1063020	N	N	0	N	00	N
9	20240628	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1694	11	2	0.65	3174249	1890	2.07	1677	1709	1677	2185	1179	1683	1679.50	3.00	0	243	1721	1701	1692	1672	1663	1697	1668	177	502	500	1070	1	1	35399906	600	12.10	0.58	12	0.01	140.00	2944.00	3245	20240103	-47.80	1400	20231027	21.00	3245	-47.80	20240103	1655	2.36	20240422	3245	-47.80	20240103	1400	21.00	20231027	3.17	N	014190	500	176 억		1063020	N	N	0	N	00	N
10	20240627	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1683	-27	5	-1.58	149212628	87941	112.13	1710	1712	1683	2220	1197	1710	1696.85	3.09	0	-31111	1740	1725	1713	1698	1686	1719	1692	177	510	500	1090	1	1	35399906	596	12.02	0.57	12	0.25	140.00	2944.00	3245	20240103	-48.14	1400	20231027	20.21	3245	-48.14	20240103	1655	1.69	20240422	3245	-48.14	20240103	1400	20.21	20231027	3.16	N	014190	500	176 억		1093329	N	N	0	N	00	N
11	20240627	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1698	-12	5	-0.70	112970397	66471	84.75	1710	1712	1690	2220	1197	1710	1699.54	3.09	0	-21651	1740	1725	1713	1698	1686	1719	1692	177	510	500	1090	1	1	35399906	601	12.13	0.58	12	0.19	140.00	2944.00	3245	20240103	-47.67	1400	20231027	21.29	3245	-47.67	20240103	1655	2.60	20240422	3245	-47.67	20240103	1400	21.29	20231027	3.16	N	014190	500	176 억		1093329	N	N	0	N	00	N
12	20240627	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1694	-16	5	-0.94	93826275	55173	70.35	1710	1712	1691	2220	1197	1710	1700.58	3.09	0	-16466	1740	1725	1713	1698	1686	1719	1692	177	510	500	1090	1	1	35399906	600	12.10	0.58	12	0.16	140.00	2944.00	3245	20240103	-47.80	1400	20231027	21.00	3245	-47.80	20240103	1655	2.36	20240422	3245	-47.80	20240103	1400	21.00	20231027	3.16	N	014190	500	176 억		1093329	N	N	0	N	00	N
13	20240627	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1694	-16	5	-0.94	90905362	53446	68.15	1710	1712	1691	2220	1197	1710	1700.88	3.09	0	-16314	1740	1725	1713	1698	1686	1719	1692	177	510	500	1090	1	1	35399906	600	12.10	0.58	12	0.15	140.00	2944.00	3245	20240103	-47.80	1400	20231027	21.00	3245	-47.80	20240103	1655	2.36	20240422	3245	-47.80	20240103	1400	21.00	20231027	3.16	N	014190	500	176 억		1093329	N	N	0	N	00	N
14	20240627	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1704	-6	5	-0.35	72218900	42417	54.08	1710	1712	1695	2220	1197	1710	1702.59	3.09	0	-13829	1740	1725	1713	1698	1686	1719	1692	177	510	500	1090	1	1	35399906	603	12.17	0.58	12	0.12	140.00	2944.00	3245	20240103	-47.49	1400	20231027	21.71	3245	-47.49	20240103	1655	2.96	20240422	3245	-47.49	20240103	1400	21.71	20231027	3.16	N	014190	500	176 억		1093329	N	N	0	N	00	N
15	20240627	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1707	-3	5	-0.18	46398680	27215	34.70	1710	1712	1698	2220	1197	1710	1704.89	3.09	0	-11684	1740	1725	1713	1698	1686	1719	1692	177	510	500	1090	1	1	35399906	604	12.19	0.58	12	0.08	140.00	2944.00	3245	20240103	-47.40	1400	20231027	21.93	3245	-47.40	20240103	1655	3.14	20240422	3245	-47.40	20240103	1400	21.93	20231027	3.16	N	014190	500	176 억		1093329	N	N	0	N	00	N
16	20240627	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1707	-3	5	-0.18	30564580	17933	22.87	1710	1712	1698	2220	1197	1710	1704.38	3.09	0	-9622	1740	1725	1713	1698	1686	1719	1692	177	510	500	1090	1	1	35399906	604	12.19	0.58	12	0.05	140.00	2944.00	3245	20240103	-47.40	1400	20231027	21.93	3245	-47.40	20240103	1655	3.14	20240422	3245	-47.40	20240103	1400	21.93	20231027	3.16	N	014190	500	176 억		1093329	N	N	0	N	00	N
17	20240627	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1710	0	3	0.00	3208700	1877	2.39	1710	1710	1704	2220	1197	1710	1709.48	3.09	0	-263	1740	1725	1713	1698	1686	1719	1692	177	510	500	1090	1	1	35399906	605	12.21	0.58	12	0.01	140.00	2944.00	3245	20240103	-47.30	1400	20231027	22.14	3245	-47.30	20240103	1655	3.32	20240422	3245	-47.30	20240103	1400	22.14	20231027	3.16	N	014190	500	176 억		1093329	N	N	0	N	00	N
18	20240626	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1710	-11	5	-0.64	133669976	78290	111.09	1711	1728	1701	2235	1205	1721	1707.37	3.16	0	-24334	1733	1726	1717	1710	1701	1730	1714	177	514	500	1100	1	1	35399906	605	12.21	0.58	12	0.22	140.00	2944.00	3245	20240103	-47.30	1400	20231027	22.14	3245	-47.30	20240103	1655	3.32	20240422	3245	-47.30	20240103	1400	22.14	20231027	3.18	N	014190	500	176 억		1117655	N	N	0	N	00	N
19	20240626	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1702	-19	5	-1.10	118627430	69462	98.57	1711	1728	1701	2235	1205	1721	1707.80	3.16	0	-22009	1733	1726	1717	1710	1701	1730	1714	177	514	500	1100	1	1	35399906	603	12.16	0.58	12	0.20	140.00	2944.00	3245	20240103	-47.55	1400	20231027	21.57	3245	-47.55	20240103	1655	2.84	20240422	3245	-47.55	20240103	1400	21.57	20231027	3.18	N	014190	500	176 억		1117655	N	N	0	N	00	N
20	20240626	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1703	-18	5	-1.05	80573671	47104	66.84	1711	1728	1703	2235	1205	1721	1710.55	3.16	0	-13685	1733	1726	1717	1710	1701	1730	1714	177	514	500	1100	1	1	35399906	603	12.16	0.58	12	0.13	140.00	2944.00	3245	20240103	-47.52	1400	20231027	21.64	3245	-47.52	20240103	1655	2.90	20240422	3245	-47.52	20240103	1400	21.64	20231027	3.18	N	014190	500	176 억		1117655	N	N	0	N	00	N
21	20240626	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1710	-11	5	-0.64	70037232	40924	58.07	1711	1728	1704	2235	1205	1721	1711.40	3.16	0	-8415	1733	1726	1717	1710	1701	1730	1714	177	514	500	1100	1	1	35399906	605	12.21	0.58	12	0.12	140.00	2944.00	3245	20240103	-47.30	1400	20231027	22.14	3245	-47.30	20240103	1655	3.32	20240422	3245	-47.30	20240103	1400	22.14	20231027	3.18	N	014190	500	176 억		1117655	N	N	0	N	00	N
22	20240626	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1714	-7	5	-0.41	27974681	16306	23.14	1711	1728	1708	2235	1205	1721	1715.61	3.16	0	-3912	1733	1726	1717	1710	1701	1730	1714	177	514	500	1100	1	1	35399906	607	12.24	0.58	12	0.05	140.00	2944.00	3245	20240103	-47.18	1400	20231027	22.43	3245	-47.18	20240103	1655	3.56	20240422	3245	-47.18	20240103	1400	22.43	20231027	3.18	N	014190	500	176 억		1117655	N	N	0	N	00	N
23	20240626	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1717	-4	5	-0.23	24802798	14455	20.51	1711	1728	1708	2235	1205	1721	1715.86	3.16	0	-2257	1733	1726	1717	1710	1701	1730	1714	177	514	500	1100	1	1	35399906	608	12.26	0.58	12	0.04	140.00	2944.00	3245	20240103	-47.09	1400	20231027	22.64	3245	-47.09	20240103	1655	3.75	20240422	3245	-47.09	20240103	1400	22.64	20231027	3.18	N	014190	500	176 억		1117655	N	N	0	N	00	N
24	20240626	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1717	-4	5	-0.23	19250507	11212	15.91	1711	1728	1708	2235	1205	1721	1716.96	3.16	0	-1402	1733	1726	1717	1710	1701	1730	1714	177	514	500	1100	1	1	35399906	608	12.26	0.58	12	0.03	140.00	2944.00	3245	20240103	-47.09	1400	20231027	22.64	3245	-47.09	20240103	1655	3.75	20240422	3245	-47.09	20240103	1400	22.64	20231027	3.18	N	014190	500	176 억		1117655	N	N	0	N	00	N
25	20240626	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1717	-4	5	-0.23	2329155	1359	1.93	1711	1717	1711	2235	1205	1721	1713.87	3.16	0	650	1733	1726	1717	1710	1701	1730	1714	177	514	500	1100	1	1	35399906	608	12.26	0.58	12	0.00	140.00	2944.00	3245	20240103	-47.09	1400	20231027	22.64	3245	-47.09	20240103	1655	3.75	20240422	3245	-47.09	20240103	1400	22.64	20231027	3.18	N	014190	500	176 억		1117655	N	N	0	N	00	N
26	20240625	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1721	13	2	0.76	120038952	70052	21.70	1708	1724	1708	2220	1196	1708	1713.57	3.16	0	-1782	1817	1762	1731	1676	1645	1747	1661	177	512	500	1090	1	1	35399906	609	12.29	0.58	12	0.20	140.00	2944.00	3245	20240103	-46.96	1400	20231027	22.93	3245	-46.96	20240103	1655	3.99	20240422	3245	-46.96	20240103	1400	22.93	20231027	3.09	N	014190	500	176 억		1119383	N	N	0	N	00	N
27	20240625	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1719	11	2	0.64	110865665	64706	20.05	1708	1724	1708	2220	1196	1708	1713.38	3.16	0	-1392	1817	1762	1731	1676	1645	1747	1661	177	512	500	1090	1	1	35399906	609	12.28	0.58	12	0.18	140.00	2944.00	3245	20240103	-47.03	1400	20231027	22.79	3245	-47.03	20240103	1655	3.87	20240422	3245	-47.03	20240103	1400	22.79	20231027	3.09	N	014190	500	176 억		1119383	N	N	0	N	00	N
28	20240625	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1720	12	2	0.70	107193791	62567	19.38	1708	1724	1708	2220	1196	1708	1713.26	3.16	0	-1897	1817	1762	1731	1676	1645	1747	1661	177	512	500	1090	1	1	35399906	609	12.29	0.58	12	0.18	140.00	2944.00	3245	20240103	-47.00	1400	20231027	22.86	3245	-47.00	20240103	1655	3.93	20240422	3245	-47.00	20240103	1400	22.86	20231027	3.09	N	014190	500	176 억		1119383	N	N	0	N	00	N
29	20240625	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1720	12	2	0.70	92382632	53946	16.71	1708	1724	1708	2220	1196	1708	1712.50	3.16	0	1053	1817	1762	1731	1676	1645	1747	1661	177	512	500	1090	1	1	35399906	609	12.29	0.58	12	0.15	140.00	2944.00	3245	20240103	-47.00	1400	20231027	22.86	3245	-47.00	20240103	1655	3.93	20240422	3245	-47.00	20240103	1400	22.86	20231027	3.09	N	014190	500	176 억		1119383	N	N	0	N	00	N
30	20240625	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1710	2	2	0.12	87496588	51087	15.83	1708	1724	1708	2220	1196	1708	1712.70	3.16	0	1491	1817	1762	1731	1676	1645	1747	1661	177	512	500	1090	1	1	35399906	605	12.21	0.58	12	0.14	140.00	2944.00	3245	20240103	-47.30	1400	20231027	22.14	3245	-47.30	20240103	1655	3.32	20240422	3245	-47.30	20240103	1400	22.14	20231027	3.09	N	014190	500	176 억		1119383	N	N	0	N	00	N
31	20240625	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1709	1	2	0.06	81271528	47443	14.70	1708	1724	1708	2220	1196	1708	1713.04	3.16	0	2615	1817	1762	1731	1676	1645	1747	1661	177	512	500	1090	1	1	35399906	605	12.21	0.58	12	0.13	140.00	2944.00	3245	20240103	-47.33	1400	20231027	22.07	3245	-47.33	20240103	1655	3.26	20240422	3245	-47.33	20240103	1400	22.07	20231027	3.09	N	014190	500	176 억		1119383	N	N	0	N	00	N
32	20240625	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1710	2	2	0.12	66795719	38992	12.08	1708	1724	1708	2220	1196	1708	1713.06	3.16	0	4588	1817	1762	1731	1676	1645	1747	1661	177	512	500	1090	1	1	35399906	605	12.21	0.58	12	0.11	140.00	2944.00	3245	20240103	-47.30	1400	20231027	22.14	3245	-47.30	20240103	1655	3.32	20240422	3245	-47.30	20240103	1400	22.14	20231027	3.09	N	014190	500	176 억		1119383	N	N	0	N	00	N
33	20240625	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1717	9	2	0.53	5783840	3386	1.05	1708	1717	1708	2220	1196	1708	1708.16	3.16	0	57	1817	1762	1731	1676	1645	1747	1661	177	512	500	1090	1	1	35399906	608	12.26	0.58	12	0.01	140.00	2944.00	3245	20240103	-47.09	1400	20231027	22.64	3245	-47.09	20240103	1655	3.75	20240422	3245	-47.09	20240103	1400	22.64	20231027	3.09	N	014190	500	176 억		1119383	N	N	0	N	00	N
34	20240624	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1708	-78	5	-4.37	556442733	322468	139.27	1784	1786	1700	2320	1251	1786	1725.64	3.33	0	-58523	1884	1834	1810	1760	1736	1823	1749	177	534	500	1140	1	1	35399906	605	12.20	0.58	12	0.91	140.00	2944.00	3245	20240103	-47.37	1400	20231027	22.00	3245	-47.37	20240103	1655	3.20	20240422	3245	-47.37	20240103	1400	22.00	20231027	3.00	N	014190	500	176 억		1178251	N	N	0	N	00	N
35	20240624	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1705	-81	5	-4.54	513430669	297291	128.40	1784	1786	1700	2320	1251	1786	1727.03	3.33	0	-54659	1884	1834	1810	1760	1736	1823	1749	177	534	500	1140	1	1	35399906	604	12.18	0.58	12	0.84	140.00	2944.00	3245	20240103	-47.46	1400	20231027	21.79	3245	-47.46	20240103	1655	3.02	20240422	3245	-47.46	20240103	1400	21.79	20231027	3.00	N	014190	500	176 억		1178251	N	N	0	N	00	N
36	20240624	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1713	-73	5	-4.09	444544558	256903	110.96	1784	1786	1705	2320	1251	1786	1730.40	3.33	0	-52789	1884	1834	1810	1760	1736	1823	1749	177	534	500	1140	1	1	35399906	606	12.24	0.58	12	0.73	140.00	2944.00	3245	20240103	-47.21	1400	20231027	22.36	3245	-47.21	20240103	1655	3.50	20240422	3245	-47.21	20240103	1400	22.36	20231027	3.00	N	014190	500	176 억		1178251	N	N	0	N	00	N
37	20240624	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1719	-67	5	-3.75	358138932	206448	89.16	1784	1786	1714	2320	1251	1786	1734.77	3.33	0	-40178	1884	1834	1810	1760	1736	1823	1749	177	534	500	1140	1	1	35399906	609	12.28	0.58	12	0.58	140.00	2944.00	3245	20240103	-47.03	1400	20231027	22.79	3245	-47.03	20240103	1655	3.87	20240422	3245	-47.03	20240103	1400	22.79	20231027	3.00	N	014190	500	176 억		1178251	N	N	0	N	00	N
38	20240624	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1716	-70	5	-3.92	334073149	192444	83.12	1784	1786	1714	2320	1251	1786	1735.95	3.33	0	-31903	1884	1834	1810	1760	1736	1823	1749	177	534	500	1140	1	1	35399906	607	12.26	0.58	12	0.54	140.00	2944.00	3245	20240103	-47.12	1400	20231027	22.57	3245	-47.12	20240103	1655	3.69	20240422	3245	-47.12	20240103	1400	22.57	20231027	3.00	N	014190	500	176 억		1178251	N	N	0	N	00	N
39	20240624	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1719	-67	5	-3.75	267428217	153644	66.36	1784	1786	1714	2320	1251	1786	1740.57	3.33	0	-33397	1884	1834	1810	1760	1736	1823	1749	177	534	500	1140	1	1	35399906	609	12.28	0.58	12	0.43	140.00	2944.00	3245	20240103	-47.03	1400	20231027	22.79	3245	-47.03	20240103	1655	3.87	20240422	3245	-47.03	20240103	1400	22.79	20231027	3.00	N	014190	500	176 억		1178251	N	N	0	N	00	N
40	20240624	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1741	-45	5	-2.52	135202137	77176	33.33	1784	1786	1737	2320	1251	1786	1751.87	3.33	0	-5799	1884	1834	1810	1760	1736	1823	1749	177	534	500	1140	1	1	35399906	616	12.44	0.59	12	0.22	140.00	2944.00	3245	20240103	-46.35	1400	20231027	24.36	3245	-46.35	20240103	1655	5.20	20240422	3245	-46.35	20240103	1400	24.36	20231027	3.00	N	014190	500	176 억		1178251	N	N	0	N	00	N
41	20240624	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1773	-13	5	-0.73	9966841	5606	2.42	1784	1786	1773	2320	1251	1786	1777.89	3.33	0	792	1884	1834	1810	1760	1736	1823	1749	177	534	500	1140	1	1	35399906	628	12.66	0.60	12	0.02	140.00	2944.00	3245	20240103	-45.36	1400	20231027	26.64	3245	-45.36	20240103	1655	7.13	20240422	3245	-45.36	20240103	1400	26.64	20231027	3.00	N	014190	500	176 억		1178251	N	N	0	N	00	N
42	20240621	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1786	-61	5	-3.30	417183108	231533	55.20	1847	1860	1786	2400	1293	1847	1801.83	3.61	0	-94372	1927	1886	1849	1808	1771	1907	1829	177	553	500	1180	1	1	35399906	632	12.76	0.61	12	0.65	140.00	2944.00	3245	20240103	-44.96	1400	20231027	27.57	3245	-44.96	20240103	1655	7.92	20240422	3245	-44.96	20240103	1400	27.57	20231027	2.98	N	014190	500	176 억		1276227	N	N	0	N	00	N
43	20240621	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1787	-60	5	-3.25	390023986	216347	51.58	1847	1860	1787	2400	1293	1847	1802.77	3.61	0	-90965	1927	1886	1849	1808	1771	1907	1829	177	553	500	1180	1	1	35399906	633	12.76	0.61	12	0.61	140.00	2944.00	3245	20240103	-44.93	1400	20231027	27.64	3245	-44.93	20240103	1655	7.98	20240422	3245	-44.93	20240103	1400	27.64	20231027	2.98	N	014190	500	176 억		1276227	N	N	0	N	00	N
44	20240621	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1791	-56	5	-3.03	363892228	201760	48.10	1847	1860	1787	2400	1293	1847	1803.59	3.61	0	-89145	1927	1886	1849	1808	1771	1907	1829	177	553	500	1180	1	1	35399906	634	12.79	0.61	12	0.57	140.00	2944.00	3245	20240103	-44.81	1400	20231027	27.93	3245	-44.81	20240103	1655	8.22	20240422	3245	-44.81	20240103	1400	27.93	20231027	2.98	N	014190	500	176 억		1276227	N	N	0	N	00	N
45	20240621	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1794	-53	5	-2.87	328392093	181977	43.39	1847	1860	1787	2400	1293	1847	1804.58	3.61	0	-81340	1927	1886	1849	1808	1771	1907	1829	177	553	500	1180	1	1	35399906	635	12.81	0.61	12	0.51	140.00	2944.00	3245	20240103	-44.71	1400	20231027	28.14	3245	-44.71	20240103	1655	8.40	20240422	3245	-44.71	20240103	1400	28.14	20231027	2.98	N	014190	500	176 억		1276227	N	N	0	N	00	N
46	20240621	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-48	5	-2.60	271258771	150076	35.78	1847	1860	1791	2400	1293	1847	1807.48	3.61	0	-58842	1927	1886	1849	1808	1771	1907	1829	177	553	500	1180	1	1	35399906	637	12.85	0.61	12	0.42	140.00	2944.00	3245	20240103	-44.56	1400	20231027	28.50	3245	-44.56	20240103	1655	8.70	20240422	3245	-44.56	20240103	1400	28.50	20231027	2.98	N	014190	500	176 억		1276227	N	N	0	N	00	N
47	20240621	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1797	-50	5	-2.71	192629192	106315	25.35	1847	1860	1795	2400	1293	1847	1811.87	3.61	0	-40783	1927	1886	1849	1808	1771	1907	1829	177	553	500	1180	1	1	35399906	636	12.84	0.61	12	0.30	140.00	2944.00	3245	20240103	-44.62	1400	20231027	28.36	3245	-44.62	20240103	1655	8.58	20240422	3245	-44.62	20240103	1400	28.36	20231027	2.98	N	014190	500	176 억		1276227	N	N	0	N	00	N
48	20240621	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-32	5	-1.73	119975902	66035	15.74	1847	1860	1800	2400	1293	1847	1816.85	3.61	0	-24203	1927	1886	1849	1808	1771	1907	1829	177	553	500	1180	1	1	35399906	643	12.96	0.62	12	0.19	140.00	2944.00	3245	20240103	-44.07	1400	20231027	29.64	3245	-44.07	20240103	1655	9.67	20240422	3245	-44.07	20240103	1400	29.64	20231027	2.98	N	014190	500	176 억		1276227	N	N	0	N	00	N
49	20240621	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	8	2	0.43	12528972	6784	1.62	1847	1860	1844	2400	1293	1847	1846.84	3.61	0	-5086	1927	1886	1849	1808	1771	1907	1829	177	553	500	1180	1	1	35399906	657	13.25	0.63	12	0.02	140.00	2944.00	3245	20240103	-42.84	1400	20231027	32.50	3245	-42.84	20240103	1655	12.08	20240422	3245	-42.84	20240103	1400	32.50	20231027	2.98	N	014190	500	176 억		1276227	N	N	0	N	00	N
50	20240620	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	35	2	1.93	763923933	412061	323.28	1812	1890	1812	2355	1269	1812	1853.91	3.42	0	65162	1847	1829	1807	1789	1767	1838	1798	177	543	500	1150	1	1	35399906	654	13.19	0.63	12	1.16	140.00	2944.00	3245	20240103	-43.08	1400	20231027	31.93	3245	-43.08	20240103	1655	11.60	20240422	3245	-43.08	20240103	1400	31.93	20231027	3.06	N	014190	500	176 억		1212198	N	N	0	N	00	N
51	20240620	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	21	2	1.16	742375106	400342	314.09	1812	1890	1812	2355	1269	1812	1854.35	3.42	0	68382	1847	1829	1807	1789	1767	1838	1798	177	543	500	1150	1	1	35399906	649	13.09	0.62	12	1.13	140.00	2944.00	3245	20240103	-43.51	1400	20231027	30.93	3245	-43.51	20240103	1655	10.76	20240422	3245	-43.51	20240103	1400	30.93	20231027	3.06	N	014190	500	176 억		1212198	N	N	0	N	00	N
52	20240620	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1838	26	2	1.43	710396923	382934	300.43	1812	1890	1812	2355	1269	1812	1855.14	3.42	0	68963	1847	1829	1807	1789	1767	1838	1798	177	543	500	1150	1	1	35399906	651	13.13	0.62	12	1.08	140.00	2944.00	3245	20240103	-43.36	1400	20231027	31.29	3245	-43.36	20240103	1655	11.06	20240422	3245	-43.36	20240103	1400	31.29	20231027	3.06	N	014190	500	176 억		1212198	N	N	0	N	00	N
53	20240620	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	33	2	1.82	656013541	353315	277.19	1812	1890	1812	2355	1269	1812	1856.74	3.42	0	70847	1847	1829	1807	1789	1767	1838	1798	177	543	500	1150	1	1	35399906	653	13.18	0.63	12	1.00	140.00	2944.00	3245	20240103	-43.14	1400	20231027	31.79	3245	-43.14	20240103	1655	11.48	20240422	3245	-43.14	20240103	1400	31.79	20231027	3.06	N	014190	500	176 억		1212198	N	N	0	N	00	N
54	20240620	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1842	30	2	1.66	606246085	326401	256.08	1812	1890	1812	2355	1269	1812	1857.37	3.42	0	82099	1847	1829	1807	1789	1767	1838	1798	177	543	500	1150	1	1	35399906	652	13.16	0.63	12	0.92	140.00	2944.00	3245	20240103	-43.24	1400	20231027	31.57	3245	-43.24	20240103	1655	11.30	20240422	3245	-43.24	20240103	1400	31.57	20231027	3.06	N	014190	500	176 억		1212198	N	N	0	N	00	N
55	20240620	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1846	34	2	1.88	541365276	291053	228.34	1812	1890	1812	2355	1269	1812	1860.02	3.42	0	81073	1847	1829	1807	1789	1767	1838	1798	177	543	500	1150	1	1	35399906	653	13.19	0.63	12	0.82	140.00	2944.00	3245	20240103	-43.11	1400	20231027	31.86	3245	-43.11	20240103	1655	11.54	20240422	3245	-43.11	20240103	1400	31.86	20231027	3.06	N	014190	500	176 억		1212198	N	N	0	N	00	N
56	20240620	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	59	2	3.26	429583554	230961	181.20	1812	1890	1812	2355	1269	1812	1859.98	3.42	0	87948	1847	1829	1807	1789	1767	1838	1798	177	543	500	1150	1	1	35399906	662	13.36	0.64	12	0.65	140.00	2944.00	3245	20240103	-42.34	1400	20231027	33.64	3245	-42.34	20240103	1655	13.05	20240422	3245	-42.34	20240103	1400	33.64	20231027	3.06	N	014190	500	176 억		1212198	N	N	0	N	00	N
57	20240620	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1824	12	2	0.66	2603996	1435	1.13	1812	1825	1812	2355	1269	1812	1814.63	3.42	0	454	1847	1829	1807	1789	1767	1838	1798	177	543	500	1150	1	1	35399906	646	13.03	0.62	12	0.00	140.00	2944.00	3245	20240103	-43.79	1400	20231027	30.29	3245	-43.79	20240103	1655	10.21	20240422	3245	-43.79	20240103	1400	30.29	20231027	3.06	N	014190	500	176 억		1212198	N	N	0	N	00	N
58	20240619	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1812	7	2	0.39	228586593	127156	89.41	1800	1825	1785	2345	1264	1805	1797.69	3.45	0	-10796	1873	1839	1821	1787	1769	1830	1778	177	540	500	1150	1	1	35399906	641	12.94	0.62	12	0.36	140.00	2944.00	3245	20240103	-44.16	1400	20231027	29.43	3245	-44.16	20240103	1655	9.49	20240422	3245	-44.16	20240103	1400	29.43	20231027	3.00	N	014190	500	176 억		1222981	N	N	0	N	00	N
59	20240619	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1802	-3	5	-0.17	207811120	115641	81.32	1800	1825	1785	2345	1264	1805	1797.04	3.45	0	-17459	1873	1839	1821	1787	1769	1830	1778	177	540	500	1150	1	1	35399906	638	12.87	0.61	12	0.33	140.00	2944.00	3245	20240103	-44.47	1400	20231027	28.71	3245	-44.47	20240103	1655	8.88	20240422	3245	-44.47	20240103	1400	28.71	20231027	3.00	N	014190	500	176 억		1222981	N	N	0	N	00	N
60	20240619	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1787	-18	5	-1.00	177737928	98883	69.53	1800	1825	1786	2345	1264	1805	1797.46	3.45	0	-17916	1873	1839	1821	1787	1769	1830	1778	177	540	500	1150	1	1	35399906	633	12.76	0.61	12	0.28	140.00	2944.00	3245	20240103	-44.93	1400	20231027	27.64	3245	-44.93	20240103	1655	7.98	20240422	3245	-44.93	20240103	1400	27.64	20231027	3.00	N	014190	500	176 억		1222981	N	N	0	N	00	N
61	20240619	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1791	-14	5	-0.78	147295434	81860	57.56	1800	1825	1788	2345	1264	1805	1799.36	3.45	0	-18459	1873	1839	1821	1787	1769	1830	1778	177	540	500	1150	1	1	35399906	634	12.79	0.61	12	0.23	140.00	2944.00	3245	20240103	-44.81	1400	20231027	27.93	3245	-44.81	20240103	1655	8.22	20240422	3245	-44.81	20240103	1400	27.93	20231027	3.00	N	014190	500	176 억		1222981	N	N	0	N	00	N
62	20240619	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	-9	5	-0.50	117647001	65312	45.93	1800	1825	1794	2345	1264	1805	1801.31	3.45	0	-18805	1873	1839	1821	1787	1769	1830	1778	177	540	500	1150	1	1	35399906	636	12.83	0.61	12	0.18	140.00	2944.00	3245	20240103	-44.65	1400	20231027	28.29	3245	-44.65	20240103	1655	8.52	20240422	3245	-44.65	20240103	1400	28.29	20231027	3.00	N	014190	500	176 억		1222981	N	N	0	N	00	N
63	20240619	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1798	-7	5	-0.39	81339958	45164	31.76	1800	1825	1794	2345	1264	1805	1800.99	3.45	0	-16345	1873	1839	1821	1787	1769	1830	1778	177	540	500	1150	1	1	35399906	636	12.84	0.61	12	0.13	140.00	2944.00	3245	20240103	-44.59	1400	20231027	28.43	3245	-44.59	20240103	1655	8.64	20240422	3245	-44.59	20240103	1400	28.43	20231027	3.00	N	014190	500	176 억		1222981	N	N	0	N	00	N
64	20240619	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1805	0	3	0.00	37867853	20992	14.76	1800	1825	1800	2345	1264	1805	1803.92	3.45	0	-8461	1873	1839	1821	1787	1769	1830	1778	177	540	500	1150	1	1	35399906	639	12.89	0.61	12	0.06	140.00	2944.00	3245	20240103	-44.38	1400	20231027	28.93	3245	-44.38	20240103	1655	9.06	20240422	3245	-44.38	20240103	1400	28.93	20231027	3.00	N	014190	500	176 억		1222981	N	N	0	N	00	N
65	20240619	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	20	2	1.11	9202792	5095	3.58	1800	1825	1800	2345	1264	1805	1806.24	3.45	0	351	1873	1839	1821	1787	1769	1830	1778	177	540	500	1150	1	1	35399906	646	13.04	0.62	12	0.01	140.00	2944.00	3245	20240103	-43.76	1400	20231027	30.36	3245	-43.76	20240103	1655	10.27	20240422	3245	-43.76	20240103	1400	30.36	20231027	3.00	N	014190	500	176 억		1222981	N	N	0	N	00	N
66	20240618	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1805	-25	5	-1.37	256809077	141424	85.34	1819	1855	1803	2375	1281	1830	1815.90	3.40	0	18684	1906	1868	1843	1805	1780	1855	1792	177	545	500	1170	1	1	35399906	639	12.89	0.61	12	0.40	140.00	2944.00	3245	20240103	-44.38	1400	20231027	28.93	3245	-44.38	20240103	1655	9.06	20240422	3245	-44.38	20240103	1400	28.93	20231027	2.92	N	014190	500	176 억		1204302	N	N	0	N	00	N
67	20240618	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-21	5	-1.15	230924819	127089	76.69	1819	1855	1803	2375	1281	1830	1817.03	3.40	0	16890	1906	1868	1843	1805	1780	1855	1792	177	545	500	1170	1	1	35399906	640	12.92	0.61	12	0.36	140.00	2944.00	3245	20240103	-44.25	1400	20231027	29.21	3245	-44.25	20240103	1655	9.31	20240422	3245	-44.25	20240103	1400	29.21	20231027	2.92	N	014190	500	176 억		1204302	N	N	0	N	00	N
68	20240618	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1806	-24	5	-1.31	214910954	118241	71.35	1819	1855	1803	2375	1281	1830	1817.57	3.40	0	19406	1906	1868	1843	1805	1780	1855	1792	177	545	500	1170	1	1	35399906	639	12.90	0.61	12	0.33	140.00	2944.00	3245	20240103	-44.35	1400	20231027	29.00	3245	-44.35	20240103	1655	9.12	20240422	3245	-44.35	20240103	1400	29.00	20231027	2.92	N	014190	500	176 억		1204302	N	N	0	N	00	N
69	20240618	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1819	-11	5	-0.60	183011354	100615	60.71	1819	1855	1805	2375	1281	1830	1818.93	3.40	0	14785	1906	1868	1843	1805	1780	1855	1792	177	545	500	1170	1	1	35399906	644	12.99	0.62	12	0.28	140.00	2944.00	3245	20240103	-43.94	1400	20231027	29.93	3245	-43.94	20240103	1655	9.91	20240422	3245	-43.94	20240103	1400	29.93	20231027	2.92	N	014190	500	176 억		1204302	N	N	0	N	00	N
70	20240618	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1813	-17	5	-0.93	147699221	81233	49.02	1819	1855	1805	2375	1281	1830	1818.22	3.40	0	6186	1906	1868	1843	1805	1780	1855	1792	177	545	500	1170	1	1	35399906	642	12.95	0.62	12	0.23	140.00	2944.00	3245	20240103	-44.13	1400	20231027	29.50	3245	-44.13	20240103	1655	9.55	20240422	3245	-44.13	20240103	1400	29.50	20231027	2.92	N	014190	500	176 억		1204302	N	N	0	N	00	N
71	20240618	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	-5	5	-0.27	114677806	63029	38.03	1819	1855	1805	2375	1281	1830	1819.45	3.40	0	6312	1906	1868	1843	1805	1780	1855	1792	177	545	500	1170	1	1	35399906	646	13.04	0.62	12	0.18	140.00	2944.00	3245	20240103	-43.76	1400	20231027	30.36	3245	-43.76	20240103	1655	10.27	20240422	3245	-43.76	20240103	1400	30.36	20231027	2.92	N	014190	500	176 억		1204302	N	N	0	N	00	N
72	20240618	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-8	5	-0.44	91596683	50301	30.35	1819	1855	1810	2375	1281	1830	1820.97	3.40	0	1898	1906	1868	1843	1805	1780	1855	1792	177	545	500	1170	1	1	35399906	645	13.01	0.62	12	0.14	140.00	2944.00	3245	20240103	-43.85	1400	20231027	30.14	3245	-43.85	20240103	1655	10.09	20240422	3245	-43.85	20240103	1400	30.14	20231027	2.92	N	014190	500	176 억		1204302	N	N	0	N	00	N
73	20240618	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1854	24	2	1.31	5262399	2863	1.73	1819	1855	1819	2375	1281	1830	1838.07	3.40	0	-249	1906	1868	1843	1805	1780	1855	1792	177	545	500	1170	1	1	35399906	656	13.24	0.63	12	0.01	140.00	2944.00	3245	20240103	-42.87	1400	20231027	32.43	3245	-42.87	20240103	1655	12.02	20240422	3245	-42.87	20240103	1400	32.43	20231027	2.92	N	014190	500	176 억		1204302	N	N	0	N	00	N
74	20240617	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-30	5	-1.61	305130117	165428	34.76	1869	1881	1818	2415	1302	1860	1844.46	3.49	0	-32932	1922	1891	1868	1837	1814	1906	1852	177	555	500	1190	1	1	35399906	648	13.07	0.62	12	0.47	140.00	2944.00	3245	20240103	-43.61	1400	20231027	30.71	3245	-43.61	20240103	1655	10.57	20240422	3245	-43.61	20240103	1400	30.71	20231027	2.90	N	014190	500	176 억		1236971	N	N	0	N	00	N
75	20240617	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	-33	5	-1.77	264072447	142904	30.03	1869	1881	1823	2415	1302	1860	1847.88	3.49	0	-39205	1922	1891	1868	1837	1814	1906	1852	177	555	500	1190	1	1	35399906	647	13.05	0.62	12	0.40	140.00	2944.00	3245	20240103	-43.70	1400	20231027	30.50	3245	-43.70	20240103	1655	10.39	20240422	3245	-43.70	20240103	1400	30.50	20231027	2.90	N	014190	500	176 억		1236971	N	N	0	N	00	N
76	20240617	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	-27	5	-1.45	207589187	112020	23.54	1869	1881	1832	2415	1302	1860	1853.13	3.49	0	-35011	1922	1891	1868	1837	1814	1906	1852	177	555	500	1190	1	1	35399906	649	13.09	0.62	12	0.32	140.00	2944.00	3245	20240103	-43.51	1400	20231027	30.93	3245	-43.51	20240103	1655	10.76	20240422	3245	-43.51	20240103	1400	30.93	20231027	2.90	N	014190	500	176 억		1236971	N	N	0	N	00	N
77	20240617	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	-24	5	-1.29	192068757	103558	21.76	1869	1881	1833	2415	1302	1860	1854.68	3.49	0	-30825	1922	1891	1868	1837	1814	1906	1852	177	555	500	1190	1	1	35399906	650	13.11	0.62	12	0.29	140.00	2944.00	3245	20240103	-43.42	1400	20231027	31.14	3245	-43.42	20240103	1655	10.94	20240422	3245	-43.42	20240103	1400	31.14	20231027	2.90	N	014190	500	176 억		1236971	N	N	0	N	00	N
78	20240617	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1842	-18	5	-0.97	166352453	89565	18.82	1869	1881	1840	2415	1302	1860	1857.33	3.49	0	-25696	1922	1891	1868	1837	1814	1906	1852	177	555	500	1190	1	1	35399906	652	13.16	0.63	12	0.25	140.00	2944.00	3245	20240103	-43.24	1400	20231027	31.57	3245	-43.24	20240103	1655	11.30	20240422	3245	-43.24	20240103	1400	31.57	20231027	2.90	N	014190	500	176 억		1236971	N	N	0	N	00	N
79	20240617	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1857	-3	5	-0.16	131755180	70817	14.88	1869	1881	1845	2415	1302	1860	1860.50	3.49	0	-21457	1922	1891	1868	1837	1814	1906	1852	177	555	500	1190	1	1	35399906	657	13.26	0.63	12	0.20	140.00	2944.00	3245	20240103	-42.77	1400	20231027	32.64	3245	-42.77	20240103	1655	12.21	20240422	3245	-42.77	20240103	1400	32.64	20231027	2.90	N	014190	500	176 억		1236971	N	N	0	N	00	N
80	20240617	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	-11	5	-0.59	107709925	57847	12.16	1869	1881	1845	2415	1302	1860	1861.99	3.49	0	-21697	1922	1891	1868	1837	1814	1906	1852	177	555	500	1190	1	1	35399906	655	13.21	0.63	12	0.16	140.00	2944.00	3245	20240103	-43.02	1400	20231027	32.07	3245	-43.02	20240103	1655	11.72	20240422	3245	-43.02	20240103	1400	32.07	20231027	2.90	N	014190	500	176 억		1236971	N	N	0	N	00	N
81	20240617	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1863	3	2	0.16	12110021	6470	1.36	1869	1881	1861	2415	1302	1860	1872.29	3.49	0	-1138	1922	1891	1868	1837	1814	1906	1852	177	555	500	1190	1	1	35399906	660	13.31	0.63	12	0.02	140.00	2944.00	3245	20240103	-42.59	1400	20231027	33.07	3245	-42.59	20240103	1655	12.57	20240422	3245	-42.59	20240103	1400	33.07	20231027	2.90	N	014190	500	176 억		1236971	N	N	0	N	00	N
82	20240614	160239	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	10	2	0.54	869811245	463783	198.57	1854	1899	1845	2405	1295	1850	1875.47	3.49	0	7717	1872	1861	1843	1832	1814	1866	1837	177	555	500	1180	1	1	35399906	658	13.29	0.63	12	1.31	140.00	2944.00	3245	20240103	-42.68	1400	20231027	32.86	3245	-42.68	20240103	1655	12.39	20240422	3245	-42.68	20240103	1400	32.86	20231027	2.89	N	014190	500	176 억		1234796	N	N	0	N	00	N
83	20240614	150239	57	100.00	KOSDAQ		유통	N	N	N	N		N	1863	13	2	0.70	845552282	450744	192.99	1854	1899	1845	2405	1295	1850	1875.90	3.49	0	7729	1872	1861	1843	1832	1814	1866	1837	177	555	500	1180	1	1	35399906	660	13.31	0.63	12	1.27	140.00	2944.00	3245	20240103	-42.59	1400	20231027	33.07	3245	-42.59	20240103	1655	12.57	20240422	3245	-42.59	20240103	1400	33.07	20231027	2.89	N	014190	500	176 억		1234796	N	N	0	N	00	N
84	20240614	140239	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	10	2	0.54	804034453	428462	183.45	1854	1899	1845	2405	1295	1850	1876.56	3.49	0	11214	1872	1861	1843	1832	1814	1866	1837	177	555	500	1180	1	1	35399906	658	13.29	0.63	12	1.21	140.00	2944.00	3245	20240103	-42.68	1400	20231027	32.86	3245	-42.68	20240103	1655	12.39	20240422	3245	-42.68	20240103	1400	32.86	20231027	2.89	N	014190	500	176 억		1234796	N	N	0	N	00	N
85	20240614	130239	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	18	2	0.97	725820381	386423	165.45	1854	1899	1845	2405	1295	1850	1878.31	3.49	0	19195	1872	1861	1843	1832	1814	1866	1837	177	555	500	1180	1	1	35399906	661	13.34	0.63	12	1.09	140.00	2944.00	3245	20240103	-42.43	1400	20231027	33.43	3245	-42.43	20240103	1655	12.87	20240422	3245	-42.43	20240103	1400	33.43	20231027	2.89	N	014190	500	176 억		1234796	N	N	0	N	00	N
86	20240614	120240	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	26	2	1.41	696392904	370693	158.71	1854	1899	1845	2405	1295	1850	1878.62	3.49	0	27477	1872	1861	1843	1832	1814	1866	1837	177	555	500	1180	1	1	35399906	664	13.40	0.64	12	1.05	140.00	2944.00	3245	20240103	-42.19	1400	20231027	34.00	3245	-42.19	20240103	1655	13.35	20240422	3245	-42.19	20240103	1400	34.00	20231027	2.89	N	014190	500	176 억		1234796	N	N	0	N	00	N
87	20240614	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	10	2	0.54	642920659	342125	146.48	1854	1899	1845	2405	1295	1850	1879.20	3.49	0	26190	1872	1861	1843	1832	1814	1866	1837	177	555	500	1180	1	1	35399906	658	13.29	0.63	12	0.97	140.00	2944.00	3245	20240103	-42.68	1400	20231027	32.86	3245	-42.68	20240103	1655	12.39	20240422	3245	-42.68	20240103	1400	32.86	20231027	2.89	N	014190	500	176 억		1234796	N	N	0	N	00	N
88	20240614	100255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	30	2	1.62	510348759	271180	116.11	1854	1899	1845	2405	1295	1850	1881.96	3.49	0	44659	1872	1861	1843	1832	1814	1866	1837	177	555	500	1180	1	1	35399906	666	13.43	0.64	12	0.77	140.00	2944.00	3245	20240103	-42.06	1400	20231027	34.29	3245	-42.06	20240103	1655	13.60	20240422	3245	-42.06	20240103	1400	34.29	20231027	2.89	N	014190	500	176 억		1234796	N	N	0	N	00	N
89	20240614	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-5	5	-0.27	9124997	4927	2.11	1854	1854	1845	2405	1295	1850	1852.04	3.49	0	-3333	1872	1861	1843	1832	1814	1866	1837	177	555	500	1180	1	1	35399906	653	13.18	0.63	12	0.01	140.00	2944.00	3245	20240103	-43.14	1400	20231027	31.79	3245	-43.14	20240103	1655	11.48	20240422	3245	-43.14	20240103	1400	31.79	20231027	2.89	N	014190	500	176 억		1234796	N	N	0	N	00	N
90	20240613	160253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	23	2	1.26	420301157	228358	118.83	1828	1854	1825	2375	1279	1827	1840.54	3.34	0	52351	1867	1846	1818	1797	1769	1857	1808	177	548	500	1160	1	1	35399906	655	13.21	0.63	12	0.65	140.00	2944.00	3245	20240103	-42.99	1400	20231027	32.14	3245	-42.99	20240103	1655	11.78	20240422	3245	-42.99	20240103	1400	32.14	20231027	2.88	N	014190	500	176 억		1182487	N	N	0	N	00	N
91	20240613	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	23	2	1.26	392684931	213429	111.06	1828	1854	1825	2375	1279	1827	1839.89	3.34	0	51536	1867	1846	1818	1797	1769	1857	1808	177	548	500	1160	1	1	35399906	655	13.21	0.63	12	0.60	140.00	2944.00	3245	20240103	-42.99	1400	20231027	32.14	3245	-42.99	20240103	1655	11.78	20240422	3245	-42.99	20240103	1400	32.14	20231027	2.88	N	014190	500	176 억		1182487	N	N	0	N	00	N
92	20240613	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1841	14	2	0.77	264252075	143929	74.89	1828	1846	1825	2375	1279	1827	1835.99	3.34	0	13721	1867	1846	1818	1797	1769	1857	1808	177	548	500	1160	1	1	35399906	652	13.15	0.63	12	0.41	140.00	2944.00	3245	20240103	-43.27	1400	20231027	31.50	3245	-43.27	20240103	1655	11.24	20240422	3245	-43.27	20240103	1400	31.50	20231027	2.88	N	014190	500	176 억		1182487	N	N	0	N	00	N
93	20240613	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	5	2	0.27	200254948	109063	56.75	1828	1846	1825	2375	1279	1827	1836.14	3.34	0	890	1867	1846	1818	1797	1769	1857	1808	177	548	500	1160	1	1	35399906	649	13.09	0.62	12	0.31	140.00	2944.00	3245	20240103	-43.54	1400	20231027	30.86	3245	-43.54	20240103	1655	10.69	20240422	3245	-43.54	20240103	1400	30.86	20231027	2.88	N	014190	500	176 억		1182487	N	N	0	N	00	N
94	20240613	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	5	2	0.27	164313358	89393	46.52	1828	1846	1828	2375	1279	1827	1838.10	3.34	0	4755	1867	1846	1818	1797	1769	1857	1808	177	548	500	1160	1	1	35399906	649	13.09	0.62	12	0.25	140.00	2944.00	3245	20240103	-43.54	1400	20231027	30.86	3245	-43.54	20240103	1655	10.69	20240422	3245	-43.54	20240103	1400	30.86	20231027	2.88	N	014190	500	176 억		1182487	N	N	0	N	00	N
95	20240613	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	5	2	0.27	134543439	73133	38.06	1828	1846	1828	2375	1279	1827	1839.71	3.34	0	9583	1867	1846	1818	1797	1769	1857	1808	177	548	500	1160	1	1	35399906	649	13.09	0.62	12	0.21	140.00	2944.00	3245	20240103	-43.54	1400	20231027	30.86	3245	-43.54	20240103	1655	10.69	20240422	3245	-43.54	20240103	1400	30.86	20231027	2.88	N	014190	500	176 억		1182487	N	N	0	N	00	N
96	20240613	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1841	14	2	0.77	91964008	49939	25.99	1828	1846	1828	2375	1279	1827	1841.53	3.34	0	11379	1867	1846	1818	1797	1769	1857	1808	177	548	500	1160	1	1	35399906	652	13.15	0.63	12	0.14	140.00	2944.00	3245	20240103	-43.27	1400	20231027	31.50	3245	-43.27	20240103	1655	11.24	20240422	3245	-43.27	20240103	1400	31.50	20231027	2.88	N	014190	500	176 억		1182487	N	N	0	N	00	N
97	20240613	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	13	2	0.71	4244205	2309	1.20	1828	1842	1828	2375	1279	1827	1838.11	3.34	0	-1348	1867	1846	1818	1797	1769	1857	1808	177	548	500	1160	1	1	35399906	651	13.14	0.62	12	0.01	140.00	2944.00	3245	20240103	-43.30	1400	20231027	31.43	3245	-43.30	20240103	1655	11.18	20240422	3245	-43.30	20240103	1400	31.43	20231027	2.88	N	014190	500	176 억		1182487	N	N	0	N	00	N
98	20240612	160251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	37	2	2.07	347923657	191073	198.69	1805	1839	1790	2325	1253	1790	1820.89	3.35	0	-1732	1833	1811	1796	1774	1759	1804	1767	177	535	500	1140	1	1	35399906	647	13.05	0.62	12	0.54	140.00	2944.00	3245	20240103	-43.70	1400	20231027	30.50	3245	-43.70	20240103	1655	10.39	20240422	3245	-43.70	20240103	1400	30.50	20231027	2.91	N	014190	500	176 억		1184160	N	N	0	N	00	N
99	20240612	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	37	2	2.07	331840593	182247	189.51	1805	1839	1790	2325	1253	1790	1820.83	3.35	0	-776	1833	1811	1796	1774	1759	1804	1767	177	535	500	1140	1	1	35399906	647	13.05	0.62	12	0.51	140.00	2944.00	3245	20240103	-43.70	1400	20231027	30.50	3245	-43.70	20240103	1655	10.39	20240422	3245	-43.70	20240103	1400	30.50	20231027	2.91	N	014190	500	176 억		1184160	N	N	0	N	00	N
100	20240612	140253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	33	2	1.84	300193473	164887	171.46	1805	1839	1790	2325	1253	1790	1820.60	3.35	0	986	1833	1811	1796	1774	1759	1804	1767	177	535	500	1140	1	1	35399906	645	13.02	0.62	12	0.47	140.00	2944.00	3245	20240103	-43.82	1400	20231027	30.21	3245	-43.82	20240103	1655	10.15	20240422	3245	-43.82	20240103	1400	30.21	20231027	2.91	N	014190	500	176 억		1184160	N	N	0	N	00	N
101	20240612	130253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	31	2	1.73	271830849	149309	155.26	1805	1839	1790	2325	1253	1790	1820.59	3.35	0	5823	1833	1811	1796	1774	1759	1804	1767	177	535	500	1140	1	1	35399906	645	13.01	0.62	12	0.42	140.00	2944.00	3245	20240103	-43.88	1400	20231027	30.07	3245	-43.88	20240103	1655	10.03	20240422	3245	-43.88	20240103	1400	30.07	20231027	2.91	N	014190	500	176 억		1184160	N	N	0	N	00	N
102	20240612	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1813	23	2	1.28	234972366	129059	134.21	1805	1839	1790	2325	1253	1790	1820.66	3.35	0	17236	1833	1811	1796	1774	1759	1804	1767	177	535	500	1140	1	1	35399906	642	12.95	0.62	12	0.36	140.00	2944.00	3245	20240103	-44.13	1400	20231027	29.50	3245	-44.13	20240103	1655	9.55	20240422	3245	-44.13	20240103	1400	29.50	20231027	2.91	N	014190	500	176 억		1184160	N	N	0	N	00	N
103	20240612	110251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1828	38	2	2.12	178007957	97813	101.71	1805	1839	1790	2325	1253	1790	1819.88	3.35	0	28761	1833	1811	1796	1774	1759	1804	1767	177	535	500	1140	1	1	35399906	647	13.06	0.62	12	0.28	140.00	2944.00	3245	20240103	-43.67	1400	20231027	30.57	3245	-43.67	20240103	1655	10.45	20240422	3245	-43.67	20240103	1400	30.57	20231027	2.91	N	014190	500	176 억		1184160	N	N	0	N	00	N
104	20240612	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	36	2	2.01	141818189	77959	81.07	1805	1839	1790	2325	1253	1790	1819.14	3.35	0	27033	1833	1811	1796	1774	1759	1804	1767	177	535	500	1140	1	1	35399906	646	13.04	0.62	12	0.22	140.00	2944.00	3245	20240103	-43.73	1400	20231027	30.43	3245	-43.73	20240103	1655	10.33	20240422	3245	-43.73	20240103	1400	30.43	20231027	2.91	N	014190	500	176 억		1184160	N	N	0	N	00	N
105	20240612	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1805	15	2	0.84	5501355	3049	3.17	1805	1805	1790	2325	1253	1790	1804.31	3.35	0	-126	1833	1811	1796	1774	1759	1804	1767	177	535	500	1140	1	1	35399906	639	12.89	0.61	12	0.01	140.00	2944.00	3245	20240103	-44.38	1400	20231027	28.93	3245	-44.38	20240103	1655	9.06	20240422	3245	-44.38	20240103	1400	28.93	20231027	2.91	N	014190	500	176 억		1184160	N	N	0	N	00	N
106	20240610	160250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1803	33	2	1.86	320145343	178246	146.32	1770	1816	1742	2300	1239	1770	1796.09	3.40	0	19427	1790	1779	1763	1752	1736	1785	1758	177	530	500	1130	1	1	35399906	638	12.88	0.61	12	0.50	140.00	2944.00	3245	20240103	-44.44	1400	20231027	28.79	3245	-44.44	20240103	1655	8.94	20240422	3245	-44.44	20240103	1400	28.79	20231027	2.90	N	014190	500	176 억		1203229	N	N	0	N	00	N
107	20240610	150251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1798	28	2	1.58	301867811	168061	137.96	1770	1816	1742	2300	1239	1770	1796.18	3.40	0	20369	1790	1779	1763	1752	1736	1785	1758	177	530	500	1130	1	1	35399906	636	12.84	0.61	12	0.47	140.00	2944.00	3245	20240103	-44.59	1400	20231027	28.43	3245	-44.59	20240103	1655	8.64	20240422	3245	-44.59	20240103	1400	28.43	20231027	2.90	N	014190	500	176 억		1203229	N	N	0	N	00	N
108	20240610	140251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1793	23	2	1.30	282193445	157108	128.97	1770	1816	1742	2300	1239	1770	1796.17	3.40	0	21286	1790	1779	1763	1752	1736	1785	1758	177	530	500	1130	1	1	35399906	635	12.81	0.61	12	0.44	140.00	2944.00	3245	20240103	-44.75	1400	20231027	28.07	3245	-44.75	20240103	1655	8.34	20240422	3245	-44.75	20240103	1400	28.07	20231027	2.90	N	014190	500	176 억		1203229	N	N	0	N	00	N
109	20240610	130251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	25	2	1.41	269879139	150247	123.34	1770	1816	1742	2300	1239	1770	1796.24	3.40	0	21729	1790	1779	1763	1752	1736	1785	1758	177	530	500	1130	1	1	35399906	635	12.82	0.61	12	0.42	140.00	2944.00	3245	20240103	-44.68	1400	20231027	28.21	3245	-44.68	20240103	1655	8.46	20240422	3245	-44.68	20240103	1400	28.21	20231027	2.90	N	014190	500	176 억		1203229	N	N	0	N	00	N
110	20240610	120251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1805	35	2	1.98	225605431	125630	103.13	1770	1816	1742	2300	1239	1770	1795.79	3.40	0	33115	1790	1779	1763	1752	1736	1785	1758	177	530	500	1130	1	1	35399906	639	12.89	0.61	12	0.35	140.00	2944.00	3245	20240103	-44.38	1400	20231027	28.93	3245	-44.38	20240103	1655	9.06	20240422	3245	-44.38	20240103	1400	28.93	20231027	2.90	N	014190	500	176 억		1203229	N	N	0	N	00	N
111	20240610	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1814	44	2	2.49	185685088	103539	84.99	1770	1814	1742	2300	1239	1770	1793.38	3.40	0	33328	1790	1779	1763	1752	1736	1785	1758	177	530	500	1130	1	1	35399906	642	12.96	0.62	12	0.29	140.00	2944.00	3245	20240103	-44.10	1400	20231027	29.57	3245	-44.10	20240103	1655	9.61	20240422	3245	-44.10	20240103	1400	29.57	20231027	2.90	N	014190	500	176 억		1203229	N	N	0	N	00	N
112	20240610	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1804	34	2	1.92	89515699	50254	41.25	1770	1809	1742	2300	1239	1770	1781.27	3.40	0	14158	1790	1779	1763	1752	1736	1785	1758	177	530	500	1130	1	1	35399906	639	12.89	0.61	12	0.14	140.00	2944.00	3245	20240103	-44.41	1400	20231027	28.86	3245	-44.41	20240103	1655	9.00	20240422	3245	-44.41	20240103	1400	28.86	20231027	2.90	N	014190	500	176 억		1203229	N	N	0	N	00	N
113	20240610	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1768	-2	5	-0.11	3703741	2102	1.73	1770	1770	1753	2300	1239	1770	1762.01	3.40	0	-547	1790	1779	1763	1752	1736	1785	1758	177	530	500	1130	1	1	35399906	626	12.63	0.60	12	0.01	140.00	2944.00	3245	20240103	-45.52	1400	20231027	26.29	3245	-45.52	20240103	1655	6.83	20240422	3245	-45.52	20240103	1400	26.29	20231027	2.90	N	014190	500	176 억		1203229	N	N	0	N	00	N
114	20240607	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	19	2	1.09	213381882	121462	87.51	1751	1774	1747	2275	1226	1751	1756.77	3.30	0	33825	1784	1767	1751	1734	1718	1759	1726	177	524	500	1120	1	1	35399906	627	12.64	0.60	12	0.34	140.00	2944.00	3245	20240103	-45.45	1400	20231027	26.43	3245	-45.45	20240103	1655	6.95	20240422	3245	-45.45	20240103	1400	26.43	20231027	2.93	N	014190	500	176 억		1168584	N	N	0	N	00	N
115	20240607	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1754	3	2	0.17	172445593	98162	70.72	1751	1774	1748	2275	1226	1751	1756.74	3.30	0	31476	1784	1767	1751	1734	1718	1759	1726	177	524	500	1120	1	1	35399906	621	12.53	0.60	12	0.28	140.00	2944.00	3245	20240103	-45.95	1400	20231027	25.29	3245	-45.95	20240103	1655	5.98	20240422	3245	-45.95	20240103	1400	25.29	20231027	2.93	N	014190	500	176 억		1168584	N	N	0	N	00	N
116	20240607	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1755	4	2	0.23	158959105	90478	65.19	1751	1774	1748	2275	1226	1751	1756.88	3.30	0	29548	1784	1767	1751	1734	1718	1759	1726	177	524	500	1120	1	1	35399906	621	12.54	0.60	12	0.26	140.00	2944.00	3245	20240103	-45.92	1400	20231027	25.36	3245	-45.92	20240103	1655	6.04	20240422	3245	-45.92	20240103	1400	25.36	20231027	2.93	N	014190	500	176 억		1168584	N	N	0	N	00	N
117	20240607	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1763	12	2	0.69	130891829	74475	53.66	1751	1774	1748	2275	1226	1751	1757.53	3.30	0	21454	1784	1767	1751	1734	1718	1759	1726	177	524	500	1120	1	1	35399906	624	12.59	0.60	12	0.21	140.00	2944.00	3245	20240103	-45.67	1400	20231027	25.93	3245	-45.67	20240103	1655	6.53	20240422	3245	-45.67	20240103	1400	25.93	20231027	2.93	N	014190	500	176 억		1168584	N	N	0	N	00	N
118	20240607	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1754	3	2	0.17	87061608	49571	35.71	1751	1774	1748	2275	1226	1751	1756.30	3.30	0	18873	1784	1767	1751	1734	1718	1759	1726	177	524	500	1120	1	1	35399906	621	12.53	0.60	12	0.14	140.00	2944.00	3245	20240103	-45.95	1400	20231027	25.29	3245	-45.95	20240103	1655	5.98	20240422	3245	-45.95	20240103	1400	25.29	20231027	2.93	N	014190	500	176 억		1168584	N	N	0	N	00	N
119	20240607	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1763	12	2	0.69	67675583	38521	27.75	1751	1774	1748	2275	1226	1751	1756.85	3.30	0	14794	1784	1767	1751	1734	1718	1759	1726	177	524	500	1120	1	1	35399906	624	12.59	0.60	12	0.11	140.00	2944.00	3245	20240103	-45.67	1400	20231027	25.93	3245	-45.67	20240103	1655	6.53	20240422	3245	-45.67	20240103	1400	25.93	20231027	2.93	N	014190	500	176 억		1168584	N	N	0	N	00	N
120	20240607	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1763	12	2	0.69	39905618	22772	16.41	1751	1767	1748	2275	1226	1751	1752.40	3.30	0	12056	1784	1767	1751	1734	1718	1759	1726	177	524	500	1120	1	1	35399906	624	12.59	0.60	12	0.06	140.00	2944.00	3245	20240103	-45.67	1400	20231027	25.93	3245	-45.67	20240103	1655	6.53	20240422	3245	-45.67	20240103	1400	25.93	20231027	2.93	N	014190	500	176 억		1168584	N	N	0	N	00	N
121	20240607	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1749	-2	5	-0.11	2113432	1207	0.87	1751	1751	1749	2275	1226	1751	1750.98	3.30	0	-362	1784	1767	1751	1734	1718	1759	1726	177	524	500	1120	1	1	35399906	619	12.49	0.59	12	0.00	140.00	2944.00	3245	20240103	-46.10	1400	20231027	24.93	3245	-46.10	20240103	1655	5.68	20240422	3245	-46.10	20240103	1400	24.93	20231027	2.93	N	014190	500	176 억		1168584	N	N	0	N	00	N
122	20240605	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1751	-17	5	-0.96	242417972	138792	108.08	1762	1768	1735	2295	1238	1768	1746.63	3.46	0	-56368	1816	1792	1761	1737	1706	1776	1721	177	527	500	1130	1	1	35399906	620	12.51	0.59	12	0.39	140.00	2944.00	3245	20240103	-46.04	1400	20231027	25.07	3245	-46.04	20240103	1655	5.80	20240422	3245	-46.04	20240103	1400	25.07	20231027	3.03	N	014190	500	176 억		1223718	N	N	0	N	00	N
123	20240605	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1751	-17	5	-0.96	235408998	134783	104.96	1762	1768	1735	2295	1238	1768	1746.58	3.46	0	-57465	1816	1792	1761	1737	1706	1776	1721	177	527	500	1130	1	1	35399906	620	12.51	0.59	12	0.38	140.00	2944.00	3245	20240103	-46.04	1400	20231027	25.07	3245	-46.04	20240103	1655	5.80	20240422	3245	-46.04	20240103	1400	25.07	20231027	3.03	N	014190	500	176 억		1223718	N	N	0	N	00	N
124	20240605	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1753	-15	5	-0.85	218499037	125099	97.42	1762	1768	1735	2295	1238	1768	1746.61	3.46	0	-60993	1816	1792	1761	1737	1706	1776	1721	177	527	500	1130	1	1	35399906	621	12.52	0.60	12	0.35	140.00	2944.00	3245	20240103	-45.98	1400	20231027	25.21	3245	-45.98	20240103	1655	5.92	20240422	3245	-45.98	20240103	1400	25.21	20231027	3.03	N	014190	500	176 억		1223718	N	N	0	N	00	N
125	20240605	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1754	-14	5	-0.79	200764788	114977	89.53	1762	1768	1735	2295	1238	1768	1746.13	3.46	0	-63456	1816	1792	1761	1737	1706	1776	1721	177	527	500	1130	1	1	35399906	621	12.53	0.60	12	0.32	140.00	2944.00	3245	20240103	-45.95	1400	20231027	25.29	3245	-45.95	20240103	1655	5.98	20240422	3245	-45.95	20240103	1400	25.29	20231027	3.03	N	014190	500	176 억		1223718	N	N	0	N	00	N
126	20240605	120256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1759	-9	5	-0.51	183566972	105192	81.91	1762	1768	1735	2295	1238	1768	1745.07	3.46	0	-57360	1816	1792	1761	1737	1706	1776	1721	177	527	500	1130	1	1	35399906	623	12.56	0.60	12	0.30	140.00	2944.00	3245	20240103	-45.79	1400	20231027	25.64	3245	-45.79	20240103	1655	6.28	20240422	3245	-45.79	20240103	1400	25.64	20231027	3.03	N	014190	500	176 억		1223718	N	N	0	N	00	N
127	20240605	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1743	-25	5	-1.41	133408051	76463	59.54	1762	1768	1735	2295	1238	1768	1744.74	3.46	0	-47097	1816	1792	1761	1737	1706	1776	1721	177	527	500	1130	1	1	35399906	617	12.45	0.59	12	0.22	140.00	2944.00	3245	20240103	-46.29	1400	20231027	24.50	3245	-46.29	20240103	1655	5.32	20240422	3245	-46.29	20240103	1400	24.50	20231027	3.03	N	014190	500	176 억		1223718	N	N	0	N	00	N
128	20240605	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1745	-23	5	-1.30	105252538	60280	46.94	1762	1768	1735	2295	1238	1768	1746.06	3.46	0	-42334	1816	1792	1761	1737	1706	1776	1721	177	527	500	1130	1	1	35399906	618	12.46	0.59	12	0.17	140.00	2944.00	3245	20240103	-46.22	1400	20231027	24.64	3245	-46.22	20240103	1655	5.44	20240422	3245	-46.22	20240103	1400	24.64	20231027	3.03	N	014190	500	176 억		1223718	N	N	0	N	00	N
129	20240605	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1768	0	3	0.00	6715282	3811	2.97	1762	1768	1757	2295	1238	1768	1762.08	3.46	0	382	1816	1792	1761	1737	1706	1776	1721	177	527	500	1130	1	1	35399906	626	12.63	0.60	12	0.01	140.00	2944.00	3245	20240103	-45.52	1400	20231027	26.29	3245	-45.52	20240103	1655	6.83	20240422	3245	-45.52	20240103	1400	26.29	20231027	3.03	N	014190	500	176 억		1223718	N	N	0	N	00	N
130	20240604	160253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1768	-19	5	-1.06	225728875	128390	72.90	1778	1785	1730	2320	1251	1787	1758.15	3.45	0	1466	1823	1805	1780	1762	1737	1814	1771	177	533	500	1140	1	1	35399906	626	12.63	0.60	12	0.36	140.00	2944.00	3245	20240103	-45.52	1400	20231027	26.29	3245	-45.52	20240103	1655	6.83	20240422	3245	-45.52	20240103	1400	26.29	20231027	3.05	N	014190	500	176 억		1222252	N	N	0	N	00	N
131	20240604	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1758	-29	5	-1.62	211478597	120297	68.31	1778	1785	1730	2320	1251	1787	1757.97	3.45	0	3601	1823	1805	1780	1762	1737	1814	1771	177	533	500	1140	1	1	35399906	622	12.56	0.60	12	0.34	140.00	2944.00	3245	20240103	-45.82	1400	20231027	25.57	3245	-45.82	20240103	1655	6.22	20240422	3245	-45.82	20240103	1400	25.57	20231027	3.05	N	014190	500	176 억		1222252	N	N	0	N	00	N
132	20240604	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1769	-18	5	-1.01	176756774	100562	57.10	1778	1785	1730	2320	1251	1787	1757.69	3.45	0	7863	1823	1805	1780	1762	1737	1814	1771	177	533	500	1140	1	1	35399906	626	12.64	0.60	12	0.28	140.00	2944.00	3245	20240103	-45.49	1400	20231027	26.36	3245	-45.49	20240103	1655	6.89	20240422	3245	-45.49	20240103	1400	26.36	20231027	3.05	N	014190	500	176 억		1222252	N	N	0	N	00	N
133	20240604	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1766	-21	5	-1.18	172641680	98235	55.78	1778	1785	1730	2320	1251	1787	1757.44	3.45	0	8146	1823	1805	1780	1762	1737	1814	1771	177	533	500	1140	1	1	35399906	625	12.61	0.60	12	0.28	140.00	2944.00	3245	20240103	-45.58	1400	20231027	26.14	3245	-45.58	20240103	1655	6.71	20240422	3245	-45.58	20240103	1400	26.14	20231027	3.05	N	014190	500	176 억		1222252	N	N	0	N	00	N
134	20240604	120253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1764	-23	5	-1.29	162285238	92376	52.45	1778	1785	1730	2320	1251	1787	1756.79	3.45	0	10108	1823	1805	1780	1762	1737	1814	1771	177	533	500	1140	1	1	35399906	624	12.60	0.60	12	0.26	140.00	2944.00	3245	20240103	-45.64	1400	20231027	26.00	3245	-45.64	20240103	1655	6.59	20240422	3245	-45.64	20240103	1400	26.00	20231027	3.05	N	014190	500	176 억		1222252	N	N	0	N	00	N
135	20240604	110253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1766	-21	5	-1.18	135938991	77471	43.99	1778	1785	1730	2320	1251	1787	1754.71	3.45	0	11739	1823	1805	1780	1762	1737	1814	1771	177	533	500	1140	1	1	35399906	625	12.61	0.60	12	0.22	140.00	2944.00	3245	20240103	-45.58	1400	20231027	26.14	3245	-45.58	20240103	1655	6.71	20240422	3245	-45.58	20240103	1400	26.14	20231027	3.05	N	014190	500	176 억		1222252	N	N	0	N	00	N
136	20240604	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1760	-27	5	-1.51	102464076	58460	33.20	1778	1785	1730	2320	1251	1787	1752.72	3.45	0	2344	1823	1805	1780	1762	1737	1814	1771	177	533	500	1140	1	1	35399906	623	12.57	0.60	12	0.17	140.00	2944.00	3245	20240103	-45.76	1400	20231027	25.71	3245	-45.76	20240103	1655	6.34	20240422	3245	-45.76	20240103	1400	25.71	20231027	3.05	N	014190	500	176 억		1222252	N	N	0	N	00	N
137	20240604	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1762	-25	5	-1.40	36532375	20816	11.82	1778	1785	1730	2320	1251	1787	1755.01	3.45	0	1696	1823	1805	1780	1762	1737	1814	1771	177	533	500	1140	1	1	35399906	624	12.59	0.60	12	0.06	140.00	2944.00	3245	20240103	-45.70	1400	20231027	25.86	3245	-45.70	20240103	1655	6.47	20240422	3245	-45.70	20240103	1400	25.86	20231027	3.05	N	014190	500	176 억		1222252	N	N	0	N	00	N
138	20240603	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1787	27	2	1.53	313702587	176096	105.88	1762	1798	1755	2285	1232	1760	1781.43	3.25	0	73298	1812	1786	1751	1725	1690	1799	1738	177	525	500	1120	1	1	35399906	633	12.76	0.61	12	0.50	140.00	2944.00	3245	20240103	-44.93	1400	20231027	27.64	3245	-44.93	20240103	1655	7.98	20240422	3245	-44.93	20240103	1400	27.64	20231027	3.23	N	014190	500	176 억		1149061	N	N	0	N	00	N
139	20240603	150251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1785	25	2	1.42	303537244	170400	102.46	1762	1798	1755	2285	1232	1760	1781.32	3.25	0	72996	1812	1786	1751	1725	1690	1799	1738	177	525	500	1120	1	1	35399906	632	12.75	0.61	12	0.48	140.00	2944.00	3245	20240103	-44.99	1400	20231027	27.50	3245	-44.99	20240103	1655	7.85	20240422	3245	-44.99	20240103	1400	27.50	20231027	3.23	N	014190	500	176 억		1149061	N	N	0	N	00	N
140	20240603	140252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	30	2	1.70	288418572	161936	97.37	1762	1798	1755	2285	1232	1760	1781.07	3.25	0	72936	1812	1786	1751	1725	1690	1799	1738	177	525	500	1120	1	1	35399906	634	12.79	0.61	12	0.46	140.00	2944.00	3245	20240103	-44.84	1400	20231027	27.86	3245	-44.84	20240103	1655	8.16	20240422	3245	-44.84	20240103	1400	27.86	20231027	3.23	N	014190	500	176 억		1149061	N	N	0	N	00	N
141	20240603	130252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1785	25	2	1.42	272233292	152889	91.93	1762	1798	1755	2285	1232	1760	1780.59	3.25	0	70230	1812	1786	1751	1725	1690	1799	1738	177	525	500	1120	1	1	35399906	632	12.75	0.61	12	0.43	140.00	2944.00	3245	20240103	-44.99	1400	20231027	27.50	3245	-44.99	20240103	1655	7.85	20240422	3245	-44.99	20240103	1400	27.50	20231027	3.23	N	014190	500	176 억		1149061	N	N	0	N	00	N
142	20240603	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	30	2	1.70	240015894	134812	81.06	1762	1798	1755	2285	1232	1760	1780.37	3.25	0	61960	1812	1786	1751	1725	1690	1799	1738	177	525	500	1120	1	1	35399906	634	12.79	0.61	12	0.38	140.00	2944.00	3245	20240103	-44.84	1400	20231027	27.86	3245	-44.84	20240103	1655	8.16	20240422	3245	-44.84	20240103	1400	27.86	20231027	3.23	N	014190	500	176 억		1149061	N	N	0	N	00	N
143	20240603	110250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1787	27	2	1.53	151921199	85490	51.40	1762	1798	1755	2285	1232	1760	1777.06	3.25	0	36794	1812	1786	1751	1725	1690	1799	1738	177	525	500	1120	1	1	35399906	633	12.76	0.61	12	0.24	140.00	2944.00	3245	20240103	-44.93	1400	20231027	27.64	3245	-44.93	20240103	1655	7.98	20240422	3245	-44.93	20240103	1400	27.64	20231027	3.23	N	014190	500	176 억		1149061	N	N	0	N	00	N
144	20240603	100249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1785	25	2	1.42	108990770	61383	36.91	1762	1798	1755	2285	1232	1760	1775.59	3.25	0	31540	1812	1786	1751	1725	1690	1799	1738	177	525	500	1120	1	1	35399906	632	12.75	0.61	12	0.17	140.00	2944.00	3245	20240103	-44.99	1400	20231027	27.50	3245	-44.99	20240103	1655	7.85	20240422	3245	-44.99	20240103	1400	27.50	20231027	3.23	N	014190	500	176 억		1149061	N	N	0	N	00	N
145	20240603	090249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1764	4	2	0.23	2520472	1428	0.86	1762	1779	1762	2285	1232	1760	1765.04	3.25	0	-947	1812	1786	1751	1725	1690	1799	1738	177	525	500	1120	1	1	35399906	624	12.60	0.60	12	0.00	140.00	2944.00	3245	20240103	-45.64	1400	20231027	26.00	3245	-45.64	20240103	1655	6.59	20240422	3245	-45.64	20240103	1400	26.00	20231027	3.23	N	014190	500	176 억		1149061	N	N	0	N	00	N