KissMeData/225530/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	161030	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	40	2	0.79	44602760	8774	40.36	5100	5120	5060	6590	3550	5070	5083.51	0.48	0	-131	5130	5100	5080	5050	5030	5090	5040	182	1520	500	3750	10	1	36338727	1857	11.13	1.95	12	0.02	459.00	2619.00	6900	20230809	-25.94	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.31	N	225530	500	181 억		173698	N	N	0	N	00	N
3	20240628	151042	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-10	5	-0.20	43945060	8645	39.76	5100	5120	5060	6590	3550	5070	5083.29	0.48	0	-131	5130	5100	5080	5050	5030	5090	5040	182	1520	500	3750	10	1	36338727	1839	11.02	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.31	N	225530	500	181 억		173698	N	N	0	N	00	N
4	20240628	141042	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	30	2	0.59	23589050	4637	21.33	5100	5120	5070	6590	3550	5070	5087.14	0.48	0	-111	5130	5100	5080	5050	5030	5090	5040	182	1520	500	3750	10	1	36338727	1853	11.11	1.95	12	0.01	459.00	2619.00	6900	20230809	-26.09	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	6900	-26.09	20230809	4995	2.10	20231026	1.31	N	225530	500	181 억		173698	N	N	0	N	00	N
5	20240628	131041	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	40	2	0.79	21115210	4151	19.09	5100	5120	5070	6590	3550	5070	5086.78	0.48	0	-111	5130	5100	5080	5050	5030	5090	5040	182	1520	500	3750	10	1	36338727	1857	11.13	1.95	12	0.01	459.00	2619.00	6900	20230809	-25.94	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.31	N	225530	500	181 억		173698	N	N	0	N	00	N
6	20240628	121039	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	20	2	0.39	15309280	3013	13.86	5100	5100	5070	6590	3550	5070	5081.08	0.48	0	-111	5130	5100	5080	5050	5030	5090	5040	182	1520	500	3750	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.31	N	225530	500	181 억		173698	N	N	0	N	00	N
7	20240628	111022	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	20	2	0.39	11885370	2341	10.77	5100	5100	5070	6590	3550	5070	5077.05	0.48	0	-111	5130	5100	5080	5050	5030	5090	5040	182	1520	500	3750	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.31	N	225530	500	181 억		173698	N	N	0	N	00	N
8	20240628	101018	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	30	2	0.59	10552180	2079	9.56	5100	5100	5070	6590	3550	5070	5075.60	0.48	0	-111	5130	5100	5080	5050	5030	5090	5040	182	1520	500	3750	10	1	36338727	1853	11.11	1.95	12	0.01	459.00	2619.00	6900	20230809	-26.09	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	6900	-26.09	20230809	4995	2.10	20231026	1.31	N	225530	500	181 억		173698	N	N	0	N	00	N
9	20240628	091021	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	10	2	0.20	2285910	450	2.07	5100	5100	5070	6590	3550	5070	5079.80	0.48	0	-247	5130	5100	5080	5050	5030	5090	5040	182	1520	500	3750	10	1	36338727	1846	11.07	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.31	N	225530	500	181 억		173698	N	N	0	N	00	N
10	20240627	161013	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-20	5	-0.39	110219930	21742	187.74	5090	5110	5060	6610	3570	5090	5069.45	0.48	0	-2327	5190	5140	5110	5060	5030	5130	5050	182	1520	500	3760	10	1	36338727	1842	11.05	1.94	12	0.06	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.31	N	225530	500	181 억		176012	N	N	0	N	00	N
11	20240627	151020	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	0	3	0.00	106747580	21057	181.82	5090	5110	5060	6610	3570	5090	5069.46	0.48	0	-2225	5190	5140	5110	5060	5030	5130	5050	182	1520	500	3760	10	1	36338727	1850	11.09	1.94	12	0.06	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.31	N	225530	500	181 억		176012	N	N	0	N	00	N
12	20240627	141018	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	0	3	0.00	84564650	16682	144.05	5090	5110	5060	6610	3570	5090	5069.22	0.48	0	-543	5190	5140	5110	5060	5030	5130	5050	182	1520	500	3760	10	1	36338727	1850	11.09	1.94	12	0.05	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.31	N	225530	500	181 억		176012	N	N	0	N	00	N
13	20240627	131017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-10	5	-0.20	80269660	15838	136.76	5090	5110	5060	6610	3570	5090	5068.17	0.48	0	-83	5190	5140	5110	5060	5030	5130	5050	182	1520	500	3760	10	1	36338727	1846	11.07	1.94	12	0.04	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.31	N	225530	500	181 억		176012	N	N	0	N	00	N
14	20240627	121020	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-10	5	-0.20	53275690	10508	90.73	5090	5110	5060	6610	3570	5090	5070.01	0.48	0	-29	5190	5140	5110	5060	5030	5130	5050	182	1520	500	3760	10	1	36338727	1846	11.07	1.94	12	0.03	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.31	N	225530	500	181 억		176012	N	N	0	N	00	N
15	20240627	111019	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-20	5	-0.39	36037320	7102	61.32	5090	5110	5060	6610	3570	5090	5074.25	0.48	0	-9	5190	5140	5110	5060	5030	5130	5050	182	1520	500	3760	10	1	36338727	1842	11.05	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.31	N	225530	500	181 억		176012	N	N	0	N	00	N
16	20240627	101019	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-30	5	-0.59	24411830	4808	41.52	5090	5110	5060	6610	3570	5090	5077.34	0.48	0	63	5190	5140	5110	5060	5030	5130	5050	182	1520	500	3760	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.31	N	225530	500	181 억		176012	N	N	0	N	00	N
17	20240627	091018	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	20	2	0.39	40740	8	0.07	5090	5110	5090	6610	3570	5090	5092.50	0.48	0	-1	5190	5140	5110	5060	5030	5130	5050	182	1520	500	3760	10	1	36338727	1857	11.13	1.95	12	0.00	459.00	2619.00	6900	20230809	-25.94	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.31	N	225530	500	181 억		176012	N	N	0	N	00	N
18	20240626	161014	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-20	5	-0.39	58923180	11557	64.43	5090	5160	5080	6640	3580	5110	5098.54	0.48	0	-18	5183	5146	5103	5066	5023	5125	5045	182	1530	500	3780	10	1	36338727	1850	11.09	1.94	12	0.03	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.29	N	225530	500	181 억		176030	N	N	0	N	00	N
19	20240626	151019	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	0	3	0.00	52747770	10344	57.67	5090	5160	5080	6640	3580	5110	5099.36	0.48	0	1	5183	5146	5103	5066	5023	5125	5045	182	1530	500	3780	10	1	36338727	1857	11.13	1.95	12	0.03	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.29	N	225530	500	181 억		176030	N	N	0	N	00	N
20	20240626	141015	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	0	3	0.00	41009600	8043	44.84	5090	5160	5080	6640	3580	5110	5098.79	0.48	0	2	5183	5146	5103	5066	5023	5125	5045	182	1530	500	3780	10	1	36338727	1857	11.13	1.95	12	0.02	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.29	N	225530	500	181 억		176030	N	N	0	N	00	N
21	20240626	131017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	0	3	0.00	36791190	7215	40.22	5090	5160	5080	6640	3580	5110	5099.26	0.48	0	2	5183	5146	5103	5066	5023	5125	5045	182	1530	500	3780	10	1	36338727	1857	11.13	1.95	12	0.02	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.29	N	225530	500	181 억		176030	N	N	0	N	00	N
22	20240626	121016	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	10	2	0.20	17936540	3512	19.58	5090	5160	5090	6640	3580	5110	5107.22	0.48	0	2	5183	5146	5103	5066	5023	5125	5045	182	1530	500	3780	10	1	36338727	1861	11.15	1.95	12	0.01	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	6900	-25.80	20230809	4995	2.50	20231026	1.29	N	225530	500	181 억		176030	N	N	0	N	00	N
23	20240626	111017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	0	3	0.00	10580920	2070	11.54	5090	5160	5090	6640	3580	5110	5111.56	0.48	0	2	5183	5146	5103	5066	5023	5125	5045	182	1530	500	3780	10	1	36338727	1857	11.13	1.95	12	0.01	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.29	N	225530	500	181 억		176030	N	N	0	N	00	N
24	20240626	101014	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	10	2	0.20	3173340	619	3.45	5090	5160	5090	6640	3580	5110	5126.56	0.48	0	3	5183	5146	5103	5066	5023	5125	5045	182	1530	500	3780	10	1	36338727	1861	11.15	1.95	12	0.00	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	6900	-25.80	20230809	4995	2.50	20231026	1.29	N	225530	500	181 억		176030	N	N	0	N	00	N
25	20240626	091017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	30	2	0.59	10230	2	0.01	5090	5140	5090	6640	3580	5110	5115.00	0.48	0	0	5183	5146	5103	5066	5023	5125	5045	182	1530	500	3780	10	1	36338727	1868	11.20	1.96	12	0.00	459.00	2619.00	7060	20230620	-27.20	4995	20231026	2.90	5920	-13.18	20240304	5000	2.80	20240118	6900	-25.51	20230809	4995	2.90	20231026	1.29	N	225530	500	181 억		176030	N	N	0	N	00	N
26	20240625	161014	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	-20	5	-0.39	91425150	17937	124.11	5130	5140	5060	6660	3600	5130	5095.99	0.48	0	634	5216	5172	5126	5082	5036	5195	5105	182	1530	500	3790	10	1	36338727	1857	11.13	1.95	12	0.05	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.29	N	225530	500	181 억		175396	N	N	0	N	00	N
27	20240625	151011	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	-10	5	-0.19	88266920	17318	119.82	5130	5140	5060	6660	3600	5130	5095.77	0.48	0	634	5216	5172	5126	5082	5036	5195	5105	182	1530	500	3790	10	1	36338727	1861	11.15	1.95	12	0.05	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	6900	-25.80	20230809	4995	2.50	20231026	1.29	N	225530	500	181 억		175396	N	N	0	N	00	N
28	20240625	141014	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	-20	5	-0.39	79100540	15523	107.40	5130	5140	5060	6660	3600	5130	5094.47	0.48	0	634	5216	5172	5126	5082	5036	5195	5105	182	1530	500	3790	10	1	36338727	1857	11.13	1.95	12	0.04	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.29	N	225530	500	181 억		175396	N	N	0	N	00	N
29	20240625	131015	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	-20	5	-0.39	73537880	14435	99.88	5130	5140	5060	6660	3600	5130	5093.05	0.48	0	634	5216	5172	5126	5082	5036	5195	5105	182	1530	500	3790	10	1	36338727	1857	11.13	1.95	12	0.04	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.29	N	225530	500	181 억		175396	N	N	0	N	00	N
30	20240625	121018	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	0	3	0.00	73031880	14336	99.19	5130	5140	5060	6660	3600	5130	5092.92	0.48	0	634	5216	5172	5126	5082	5036	5195	5105	182	1530	500	3790	10	1	36338727	1864	11.18	1.96	12	0.04	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	6900	-25.65	20230809	4995	2.70	20231026	1.29	N	225530	500	181 억		175396	N	N	0	N	00	N
31	20240625	111016	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-30	5	-0.58	64786580	12729	88.07	5130	5140	5060	6660	3600	5130	5087.91	0.48	0	899	5216	5172	5126	5082	5036	5195	5105	182	1530	500	3790	10	1	36338727	1853	11.11	1.95	12	0.04	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	6900	-26.09	20230809	4995	2.10	20231026	1.29	N	225530	500	181 억		175396	N	N	0	N	00	N
32	20240625	101014	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	-20	5	-0.39	56462900	11095	76.77	5130	5140	5060	6660	3600	5130	5086.96	0.48	0	899	5216	5172	5126	5082	5036	5195	5105	182	1530	500	3790	10	1	36338727	1857	11.13	1.95	12	0.03	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.29	N	225530	500	181 억		175396	N	N	0	N	00	N
33	20240625	091014	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	0	3	0.00	4514400	880	6.09	5130	5130	5130	6660	3600	5130	5130.00	0.48	0	0	5216	5172	5126	5082	5036	5195	5105	182	1530	500	3790	10	1	36338727	1864	11.18	1.96	12	0.00	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	6900	-25.65	20230809	4995	2.70	20231026	1.29	N	225530	500	181 억		175396	N	N	0	N	00	N
34	20240624	161015	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	0	3	0.00	69408950	13608	28.32	5090	5170	5080	6660	3600	5130	5100.60	0.49	0	-1957	5276	5202	5146	5072	5016	5240	5110	182	1530	500	3790	10	1	36338727	1864	11.18	1.96	12	0.04	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	6900	-25.65	20230809	4995	2.70	20231026	1.27	N	225530	500	181 억		177353	N	N	0	N	00	N
35	20240624	151011	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-30	5	-0.58	67668170	13267	27.61	5090	5170	5080	6660	3600	5130	5100.49	0.49	0	-2025	5276	5202	5146	5072	5016	5240	5110	182	1530	500	3790	10	1	36338727	1853	11.11	1.95	12	0.04	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	6900	-26.09	20230809	4995	2.10	20231026	1.27	N	225530	500	181 억		177353	N	N	0	N	00	N
36	20240624	141011	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	-10	5	-0.19	52923900	10376	21.60	5090	5170	5080	6660	3600	5130	5100.61	0.49	0	-1609	5276	5202	5146	5072	5016	5240	5110	182	1530	500	3790	10	1	36338727	1861	11.15	1.95	12	0.03	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	6900	-25.80	20230809	4995	2.50	20231026	1.27	N	225530	500	181 억		177353	N	N	0	N	00	N
37	20240624	131010	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-40	5	-0.78	44572740	8745	18.20	5090	5170	5090	6660	3600	5130	5096.94	0.49	0	-880	5276	5202	5146	5072	5016	5240	5110	182	1530	500	3790	10	1	36338727	1850	11.09	1.94	12	0.02	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.27	N	225530	500	181 억		177353	N	N	0	N	00	N
38	20240624	121011	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-40	5	-0.78	38789240	7610	15.84	5090	5170	5090	6660	3600	5130	5097.14	0.49	0	-583	5276	5202	5146	5072	5016	5240	5110	182	1530	500	3790	10	1	36338727	1850	11.09	1.94	12	0.02	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.27	N	225530	500	181 억		177353	N	N	0	N	00	N
39	20240624	111013	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-40	5	-0.78	34817780	6830	14.22	5090	5170	5090	6660	3600	5130	5097.77	0.49	0	-535	5276	5202	5146	5072	5016	5240	5110	182	1530	500	3790	10	1	36338727	1850	11.09	1.94	12	0.02	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.27	N	225530	500	181 억		177353	N	N	0	N	00	N
40	20240624	101011	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	20	2	0.39	19177830	3760	7.83	5090	5170	5090	6660	3600	5130	5100.49	0.49	0	-425	5276	5202	5146	5072	5016	5240	5110	182	1530	500	3790	10	1	36338727	1871	11.22	1.97	12	0.01	459.00	2619.00	7060	20230620	-27.05	4995	20231026	3.10	5920	-13.01	20240304	5000	3.00	20240118	6900	-25.36	20230809	4995	3.10	20231026	1.27	N	225530	500	181 억		177353	N	N	0	N	00	N
41	20240624	091011	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	0	3	0.00	7075510	1385	2.88	5090	5160	5090	6660	3600	5130	5108.67	0.49	0	-413	5276	5202	5146	5072	5016	5240	5110	182	1530	500	3790	10	1	36338727	1864	11.18	1.96	12	0.00	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	6900	-25.65	20230809	4995	2.70	20231026	1.27	N	225530	500	181 억		177353	N	N	0	N	00	N
42	20240621	160938	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	40	2	0.79	245922660	48037	19.47	5090	5220	5090	6610	3570	5090	5119.58	0.48	0	4101	5523	5306	5173	4956	4823	5240	4890	182	1520	500	3760	10	1	36338727	1864	11.18	1.96	12	0.13	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	6900	-25.65	20230809	4995	2.70	20231026	1.28	N	225530	500	181 억		173104	N	N	0	N	00	N
43	20240621	150939	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	30	2	0.59	242588510	47386	19.21	5090	5220	5090	6610	3570	5090	5119.55	0.48	0	4586	5523	5306	5173	4956	4823	5240	4890	182	1520	500	3760	10	1	36338727	1861	11.15	1.95	12	0.13	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	6900	-25.80	20230809	4995	2.50	20231026	1.28	N	225530	500	181 억		173104	N	N	0	N	00	N
44	20240621	140936	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	10	2	0.20	210519360	41106	16.66	5090	5220	5090	6610	3570	5090	5121.55	0.48	0	6038	5523	5306	5173	4956	4823	5240	4890	182	1520	500	3760	10	1	36338727	1853	11.11	1.95	12	0.11	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	6900	-26.09	20230809	4995	2.10	20231026	1.28	N	225530	500	181 억		173104	N	N	0	N	00	N
45	20240621	130938	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	20	2	0.39	191088140	37305	15.12	5090	5220	5090	6610	3570	5090	5122.51	0.48	0	6038	5523	5306	5173	4956	4823	5240	4890	182	1520	500	3760	10	1	36338727	1857	11.13	1.95	12	0.10	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.28	N	225530	500	181 억		173104	N	N	0	N	00	N
46	20240621	120941	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	10	2	0.20	180348900	35200	14.27	5090	5220	5090	6610	3570	5090	5123.76	0.48	0	6081	5523	5306	5173	4956	4823	5240	4890	182	1520	500	3760	10	1	36338727	1853	11.11	1.95	12	0.10	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	6900	-26.09	20230809	4995	2.10	20231026	1.28	N	225530	500	181 억		173104	N	N	0	N	00	N
47	20240621	110938	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	50	2	0.98	150955630	29438	11.93	5090	5220	5090	6610	3570	5090	5128.20	0.48	0	6081	5523	5306	5173	4956	4823	5240	4890	182	1520	500	3760	10	1	36338727	1868	11.20	1.96	12	0.08	459.00	2619.00	7060	20230620	-27.20	4995	20231026	2.90	5920	-13.18	20240304	5000	2.80	20240118	6900	-25.51	20230809	4995	2.90	20231026	1.28	N	225530	500	181 억		173104	N	N	0	N	00	N
48	20240621	100935	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	40	2	0.79	136110970	26536	10.76	5090	5220	5090	6610	3570	5090	5129.62	0.48	0	6068	5523	5306	5173	4956	4823	5240	4890	182	1520	500	3760	10	1	36338727	1864	11.18	1.96	12	0.07	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	6900	-25.65	20230809	4995	2.70	20231026	1.28	N	225530	500	181 억		173104	N	N	0	N	00	N
49	20240621	090941	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	60	2	1.18	48997900	9539	3.87	5090	5190	5090	6610	3570	5090	5137.68	0.48	0	2960	5523	5306	5173	4956	4823	5240	4890	182	1520	500	3760	10	1	36338727	1871	11.22	1.97	12	0.03	459.00	2619.00	7060	20230620	-27.05	4995	20231026	3.10	5920	-13.01	20240304	5000	3.00	20240118	6900	-25.36	20230809	4995	3.10	20231026	1.28	N	225530	500	181 억		173104	N	N	0	N	00	N
50	20240620	160933	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	40	2	0.79	1289472270	245845	1230.64	5150	5390	5040	6560	3540	5050	5245.76	0.49	0	-6393	5150	5100	5070	5020	4990	5085	5005	182	1510	500	3730	10	1	36338727	1850	11.09	1.94	12	0.68	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.28	N	225530	500	181 억		179658	N	N	0	N	00	N
51	20240620	150935	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5210	160	2	3.17	1230159010	234235	1172.52	5150	5390	5040	6560	3540	5050	5251.82	0.49	0	-7605	5150	5100	5070	5020	4990	5085	5005	182	1510	500	3730	10	1	36338727	1893	11.35	1.99	12	0.64	459.00	2619.00	7060	20230620	-26.20	4995	20231026	4.30	5920	-11.99	20240304	5000	4.20	20240118	7060	-26.20	20230620	4995	4.30	20231026	1.28	N	225530	500	181 억		179658	N	N	0	N	00	N
52	20240620	140935	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	250	2	4.95	892734590	169711	849.53	5150	5390	5040	6560	3540	5050	5260.32	0.49	0	-13182	5150	5100	5070	5020	4990	5085	5005	182	1510	500	3730	10	1	36338727	1926	11.55	2.02	12	0.47	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.28	N	225530	500	181 억		179658	N	N	0	N	00	N
53	20240620	130935	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5260	210	2	4.16	733067640	139528	698.44	5150	5390	5040	6560	3540	5050	5253.91	0.49	0	-12563	5150	5100	5070	5020	4990	5085	5005	182	1510	500	3730	10	1	36338727	1911	11.46	2.01	12	0.38	459.00	2619.00	7060	20230620	-25.50	4995	20231026	5.31	5920	-11.15	20240304	5000	5.20	20240118	7060	-25.50	20230620	4995	5.31	20231026	1.28	N	225530	500	181 억		179658	N	N	0	N	00	N
54	20240620	120933	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5230	180	2	3.56	337502820	64999	325.37	5150	5300	5040	6560	3540	5050	5192.43	0.49	0	-12259	5150	5100	5070	5020	4990	5085	5005	182	1510	500	3730	10	1	36338727	1901	11.39	2.00	12	0.18	459.00	2619.00	7060	20230620	-25.92	4995	20231026	4.70	5920	-11.66	20240304	5000	4.60	20240118	7060	-25.92	20230620	4995	4.70	20231026	1.28	N	225530	500	181 억		179658	N	N	0	N	00	N
55	20240620	110935	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	30	2	0.59	35764620	7040	35.24	5150	5150	5040	6560	3540	5050	5080.20	0.49	0	-563	5150	5100	5070	5020	4990	5085	5005	182	1510	500	3730	10	1	36338727	1846	11.07	1.94	12	0.02	459.00	2619.00	7060	20230620	-28.05	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	7060	-28.05	20230620	4995	1.70	20231026	1.28	N	225530	500	181 억		179658	N	N	0	N	00	N
56	20240620	100934	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	20	2	0.40	28559900	5619	28.13	5150	5150	5040	6560	3540	5050	5082.74	0.49	0	-257	5150	5100	5070	5020	4990	5085	5005	182	1510	500	3730	10	1	36338727	1842	11.05	1.94	12	0.02	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.28	N	225530	500	181 억		179658	N	N	0	N	00	N
57	20240620	090939	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	40	2	0.79	15056310	2948	14.76	5150	5150	5050	6560	3540	5050	5107.30	0.49	0	-340	5150	5100	5070	5020	4990	5085	5005	182	1510	500	3730	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.28	N	225530	500	181 억		179658	N	N	0	N	00	N
58	20240619	160930	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-20	5	-0.39	100889510	19977	67.70	5120	5120	5040	6590	3550	5070	5050.28	0.50	0	-487	5223	5146	5093	5016	4963	5185	5055	182	1520	500	3750	10	1	36338727	1835	11.00	1.93	12	0.05	459.00	2619.00	7060	20230620	-28.47	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	7060	-28.47	20230620	4995	1.10	20231026	1.28	N	225530	500	181 억		180145	N	N	0	N	00	N
59	20240619	150930	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-20	5	-0.39	92324710	18281	61.95	5120	5120	5040	6590	3550	5070	5050.31	0.50	0	-455	5223	5146	5093	5016	4963	5185	5055	182	1520	500	3750	10	1	36338727	1835	11.00	1.93	12	0.05	459.00	2619.00	7060	20230620	-28.47	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	7060	-28.47	20230620	4995	1.10	20231026	1.28	N	225530	500	181 억		180145	N	N	0	N	00	N
60	20240619	140938	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-30	5	-0.59	79256910	15690	53.17	5120	5120	5040	6590	3550	5070	5051.43	0.50	0	-396	5223	5146	5093	5016	4963	5185	5055	182	1520	500	3750	10	1	36338727	1831	10.98	1.92	12	0.04	459.00	2619.00	7060	20230620	-28.61	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	7060	-28.61	20230620	4995	0.90	20231026	1.28	N	225530	500	181 억		180145	N	N	0	N	00	N
61	20240619	130926	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-20	5	-0.39	68333620	13524	45.83	5120	5120	5040	6590	3550	5070	5052.77	0.50	0	-396	5223	5146	5093	5016	4963	5185	5055	182	1520	500	3750	10	1	36338727	1835	11.00	1.93	12	0.04	459.00	2619.00	7060	20230620	-28.47	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	7060	-28.47	20230620	4995	1.10	20231026	1.28	N	225530	500	181 억		180145	N	N	0	N	00	N
62	20240619	120928	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-10	5	-0.20	38870290	7681	26.03	5120	5120	5040	6590	3550	5070	5060.58	0.50	0	-396	5223	5146	5093	5016	4963	5185	5055	182	1520	500	3750	10	1	36338727	1839	11.02	1.93	12	0.02	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.28	N	225530	500	181 억		180145	N	N	0	N	00	N
63	20240619	110931	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	0	3	0.00	31461490	6214	21.06	5120	5120	5050	6590	3550	5070	5063.00	0.50	0	-218	5223	5146	5093	5016	4963	5185	5055	182	1520	500	3750	10	1	36338727	1842	11.05	1.94	12	0.02	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.28	N	225530	500	181 억		180145	N	N	0	N	00	N
64	20240619	100934	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	0	3	0.00	12608340	2486	8.43	5120	5120	5070	6590	3550	5070	5071.74	0.50	0	-5	5223	5146	5093	5016	4963	5185	5055	182	1520	500	3750	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.28	N	225530	500	181 억		180145	N	N	0	N	00	N
65	20240619	090938	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	40	2	0.79	752490	148	0.50	5120	5120	5070	6590	3550	5070	5084.39	0.50	0	-5	5223	5146	5093	5016	4963	5185	5055	182	1520	500	3750	10	1	36338727	1857	11.13	1.95	12	0.00	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	7060	-27.62	20230620	4995	2.30	20231026	1.28	N	225530	500	181 억		180145	N	N	0	N	00	N
66	20240618	160926	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	20	2	0.40	149395000	29507	89.30	5050	5170	5040	6560	3540	5050	5063.04	0.49	0	1548	5123	5086	5063	5026	5003	5075	5015	182	1510	500	3730	10	1	36338727	1842	11.05	1.94	12	0.08	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.29	N	225530	500	181 억		178597	N	N	0	N	00	N
67	20240618	150925	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	140428720	27736	83.94	5050	5170	5040	6560	3540	5050	5063.05	0.49	0	1727	5123	5086	5063	5026	5003	5075	5015	182	1510	500	3730	10	1	36338727	1839	11.02	1.93	12	0.08	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.29	N	225530	500	181 억		178597	N	N	0	N	00	N
68	20240618	140928	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	102058790	20145	60.96	5050	5170	5040	6560	3540	5050	5066.21	0.49	0	1665	5123	5086	5063	5026	5003	5075	5015	182	1510	500	3730	10	1	36338727	1839	11.02	1.93	12	0.06	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.29	N	225530	500	181 억		178597	N	N	0	N	00	N
69	20240618	130930	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	0	3	0.00	94367930	18624	56.36	5050	5170	5040	6560	3540	5050	5067.01	0.49	0	1701	5123	5086	5063	5026	5003	5075	5015	182	1510	500	3730	10	1	36338727	1835	11.00	1.93	12	0.05	459.00	2619.00	7060	20230620	-28.47	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	7060	-28.47	20230620	4995	1.10	20231026	1.29	N	225530	500	181 억		178597	N	N	0	N	00	N
70	20240618	120927	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	88828120	17530	53.05	5050	5170	5040	6560	3540	5050	5067.21	0.49	0	1701	5123	5086	5063	5026	5003	5075	5015	182	1510	500	3730	10	1	36338727	1839	11.02	1.93	12	0.05	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.29	N	225530	500	181 억		178597	N	N	0	N	00	N
71	20240618	110926	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	65795020	12970	39.25	5050	5170	5040	6560	3540	5050	5072.86	0.49	0	1970	5123	5086	5063	5026	5003	5075	5015	182	1510	500	3730	10	1	36338727	1839	11.02	1.93	12	0.04	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.29	N	225530	500	181 억		178597	N	N	0	N	00	N
72	20240618	100925	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	20	2	0.40	61645350	12150	36.77	5050	5170	5040	6560	3540	5050	5073.69	0.49	0	1970	5123	5086	5063	5026	5003	5075	5015	182	1510	500	3730	10	1	36338727	1842	11.05	1.94	12	0.03	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.29	N	225530	500	181 억		178597	N	N	0	N	00	N
73	20240618	090934	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	80	2	1.58	13141630	2579	7.80	5050	5170	5050	6560	3540	5050	5095.63	0.49	0	167	5123	5086	5063	5026	5003	5075	5015	182	1510	500	3730	10	1	36338727	1864	11.18	1.96	12	0.01	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	7060	-27.34	20230620	4995	2.70	20231026	1.29	N	225530	500	181 억		178597	N	N	0	N	00	N
74	20240617	160919	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-60	5	-1.17	167225690	33043	180.93	5080	5100	5040	6640	3580	5110	5060.93	0.49	0	1638	5223	5166	5133	5076	5043	5150	5060	182	1530	500	3780	10	1	36338727	1835	11.00	1.93	12	0.09	459.00	2619.00	7060	20230620	-28.47	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	7060	-28.47	20230620	4995	1.10	20231026	1.30	N	225530	500	181 억		176959	N	N	0	N	00	N
75	20240617	150926	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-50	5	-0.98	163651670	32336	177.06	5080	5100	5040	6640	3580	5110	5060.97	0.49	0	1714	5223	5166	5133	5076	5043	5150	5060	182	1530	500	3780	10	1	36338727	1839	11.02	1.93	12	0.09	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.30	N	225530	500	181 억		176959	N	N	0	N	00	N
76	20240617	140917	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-40	5	-0.78	139542970	27562	150.92	5080	5100	5050	6640	3580	5110	5062.88	0.49	0	1769	5223	5166	5133	5076	5043	5150	5060	182	1530	500	3780	10	1	36338727	1842	11.05	1.94	12	0.08	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.30	N	225530	500	181 억		176959	N	N	0	N	00	N
77	20240617	130916	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-40	5	-0.78	106257370	20978	114.87	5080	5100	5050	6640	3580	5110	5065.18	0.49	0	1769	5223	5166	5133	5076	5043	5150	5060	182	1530	500	3780	10	1	36338727	1842	11.05	1.94	12	0.06	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.30	N	225530	500	181 억		176959	N	N	0	N	00	N
78	20240617	120917	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-40	5	-0.78	101853540	20109	110.11	5080	5100	5050	6640	3580	5110	5065.07	0.49	0	1769	5223	5166	5133	5076	5043	5150	5060	182	1530	500	3780	10	1	36338727	1842	11.05	1.94	12	0.06	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.30	N	225530	500	181 억		176959	N	N	0	N	00	N
79	20240617	110910	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-60	5	-1.17	93354440	18430	100.91	5080	5100	5050	6640	3580	5110	5065.35	0.49	0	1687	5223	5166	5133	5076	5043	5150	5060	182	1530	500	3780	10	1	36338727	1835	11.00	1.93	12	0.05	459.00	2619.00	7060	20230620	-28.47	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	7060	-28.47	20230620	4995	1.10	20231026	1.30	N	225530	500	181 억		176959	N	N	0	N	00	N
80	20240617	100911	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-40	5	-0.78	61639140	12164	66.60	5080	5100	5050	6640	3580	5110	5067.34	0.49	0	1687	5223	5166	5133	5076	5043	5150	5060	182	1530	500	3780	10	1	36338727	1842	11.05	1.94	12	0.03	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.30	N	225530	500	181 억		176959	N	N	0	N	00	N
81	20240617	090915	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-50	5	-0.98	27900810	5504	30.14	5080	5100	5060	6640	3580	5110	5069.19	0.49	0	818	5223	5166	5133	5076	5043	5150	5060	182	1530	500	3780	10	1	36338727	1839	11.02	1.93	12	0.02	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.30	N	225530	500	181 억		176959	N	N	0	N	00	N
82	20240614	160755	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	-40	5	-0.78	93453640	18223	174.62	5180	5190	5100	6690	3610	5150	5128.51	0.49	0	569	5276	5212	5176	5112	5076	5200	5100	182	1540	500	3810	10	1	36338727	1857	11.13	1.95	12	0.05	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	7060	-27.62	20230620	4995	2.30	20231026	1.31	N	225530	500	181 억		176390	N	N	0	N	00	N
83	20240614	150757	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	-30	5	-0.58	69876200	13615	130.46	5180	5190	5110	6690	3610	5150	5132.30	0.49	0	1080	5276	5212	5176	5112	5076	5200	5100	182	1540	500	3810	10	1	36338727	1861	11.15	1.95	12	0.04	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	7060	-27.48	20230620	4995	2.50	20231026	1.31	N	225530	500	181 억		176390	N	N	0	N	00	N
84	20240614	140756	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	-10	5	-0.19	64339990	12537	120.13	5180	5190	5110	6690	3610	5150	5132.01	0.49	0	1061	5276	5212	5176	5112	5076	5200	5100	182	1540	500	3810	10	1	36338727	1868	11.20	1.96	12	0.03	459.00	2619.00	7060	20230620	-27.20	4995	20231026	2.90	5920	-13.18	20240304	5000	2.80	20240118	7060	-27.20	20230620	4995	2.90	20231026	1.31	N	225530	500	181 억		176390	N	N	0	N	00	N
85	20240614	130759	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	-30	5	-0.58	48711450	9484	90.88	5180	5190	5110	6690	3610	5150	5136.17	0.49	0	-231	5276	5212	5176	5112	5076	5200	5100	182	1540	500	3810	10	1	36338727	1861	11.15	1.95	12	0.03	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	7060	-27.48	20230620	4995	2.50	20231026	1.31	N	225530	500	181 억		176390	N	N	0	N	00	N
86	20240614	120801	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	-20	5	-0.39	32019450	6221	59.61	5180	5190	5120	6690	3610	5150	5146.99	0.49	0	-231	5276	5212	5176	5112	5076	5200	5100	182	1540	500	3810	10	1	36338727	1864	11.18	1.96	12	0.02	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	7060	-27.34	20230620	4995	2.70	20231026	1.31	N	225530	500	181 억		176390	N	N	0	N	00	N
87	20240614	110901	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	0	3	0.00	18488210	3583	34.33	5180	5190	5150	6690	3610	5150	5159.98	0.49	0	-218	5276	5212	5176	5112	5076	5200	5100	182	1540	500	3810	10	1	36338727	1871	11.22	1.97	12	0.01	459.00	2619.00	7060	20230620	-27.05	4995	20231026	3.10	5920	-13.01	20240304	5000	3.00	20240118	7060	-27.05	20230620	4995	3.10	20231026	1.31	N	225530	500	181 억		176390	N	N	0	N	00	N
88	20240614	100859	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	40	2	0.78	6589930	1276	12.23	5180	5190	5150	6690	3610	5150	5164.52	0.49	0	-258	5276	5212	5176	5112	5076	5200	5100	182	1540	500	3810	10	1	36338727	1886	11.31	1.98	12	0.00	459.00	2619.00	7060	20230620	-26.49	4995	20231026	3.90	5920	-12.33	20240304	5000	3.80	20240118	7060	-26.49	20230620	4995	3.90	20231026	1.31	N	225530	500	181 억		176390	N	N	0	N	00	N
89	20240614	090905	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5180	30	2	0.58	1056740	204	1.95	5180	5190	5180	6690	3610	5150	5180.10	0.49	0	-171	5276	5212	5176	5112	5076	5200	5100	182	1540	500	3810	10	1	36338727	1882	11.29	1.98	12	0.00	459.00	2619.00	7060	20230620	-26.63	4995	20231026	3.70	5920	-12.50	20240304	5000	3.60	20240118	7060	-26.63	20230620	4995	3.70	20231026	1.31	N	225530	500	181 억		176390	N	N	0	N	00	N
90	20240613	160851	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	0	3	0.00	52568970	10178	30.20	5150	5240	5140	6690	3610	5150	5164.96	0.49	0	-618	5263	5206	5153	5096	5043	5205	5095	182	1540	500	3810	10	1	36338727	1871	11.22	1.97	12	0.03	459.00	2619.00	7060	20230620	-27.05	4995	20231026	3.10	5920	-13.01	20240304	5000	3.00	20240118	7060	-27.05	20230620	4995	3.10	20231026	1.30	N	225530	500	181 억		177008	N	N	0	N	00	N
91	20240613	150906	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5170	20	2	0.39	49565070	9596	28.48	5150	5240	5140	6690	3610	5150	5165.18	0.49	0	-110	5263	5206	5153	5096	5043	5205	5095	182	1540	500	3810	10	1	36338727	1879	11.26	1.97	12	0.03	459.00	2619.00	7060	20230620	-26.77	4995	20231026	3.50	5920	-12.67	20240304	5000	3.40	20240118	7060	-26.77	20230620	4995	3.50	20231026	1.30	N	225530	500	181 억		177008	N	N	0	N	00	N
92	20240613	140857	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5170	20	2	0.39	47908730	9275	27.52	5150	5240	5140	6690	3610	5150	5165.36	0.49	0	-108	5263	5206	5153	5096	5043	5205	5095	182	1540	500	3810	10	1	36338727	1879	11.26	1.97	12	0.03	459.00	2619.00	7060	20230620	-26.77	4995	20231026	3.50	5920	-12.67	20240304	5000	3.40	20240118	7060	-26.77	20230620	4995	3.50	20231026	1.30	N	225530	500	181 억		177008	N	N	0	N	00	N
93	20240613	130856	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5180	30	2	0.58	28583320	5530	16.41	5150	5240	5140	6690	3610	5150	5168.77	0.49	0	485	5263	5206	5153	5096	5043	5205	5095	182	1540	500	3810	10	1	36338727	1882	11.29	1.98	12	0.02	459.00	2619.00	7060	20230620	-26.63	4995	20231026	3.70	5920	-12.50	20240304	5000	3.60	20240118	7060	-26.63	20230620	4995	3.70	20231026	1.30	N	225530	500	181 억		177008	N	N	0	N	00	N
94	20240613	120858	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	0	3	0.00	25362280	4905	14.56	5150	5240	5150	6690	3610	5150	5170.70	0.49	0	485	5263	5206	5153	5096	5043	5205	5095	182	1540	500	3810	10	1	36338727	1871	11.22	1.97	12	0.01	459.00	2619.00	7060	20230620	-27.05	4995	20231026	3.10	5920	-13.01	20240304	5000	3.00	20240118	7060	-27.05	20230620	4995	3.10	20231026	1.30	N	225530	500	181 억		177008	N	N	0	N	00	N
95	20240613	110851	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	0	3	0.00	20708070	4002	11.88	5150	5240	5150	6690	3610	5150	5174.43	0.49	0	500	5263	5206	5153	5096	5043	5205	5095	182	1540	500	3810	10	1	36338727	1871	11.22	1.97	12	0.01	459.00	2619.00	7060	20230620	-27.05	4995	20231026	3.10	5920	-13.01	20240304	5000	3.00	20240118	7060	-27.05	20230620	4995	3.10	20231026	1.30	N	225530	500	181 억		177008	N	N	0	N	00	N
96	20240613	100851	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5180	30	2	0.58	8436730	1633	4.85	5150	5240	5150	6690	3610	5150	5166.40	0.49	0	458	5263	5206	5153	5096	5043	5205	5095	182	1540	500	3810	10	1	36338727	1882	11.29	1.98	12	0.00	459.00	2619.00	7060	20230620	-26.63	4995	20231026	3.70	5920	-12.50	20240304	5000	3.60	20240118	7060	-26.63	20230620	4995	3.70	20231026	1.30	N	225530	500	181 억		177008	N	N	0	N	00	N
97	20240613	090900	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	0	3	0.00	6326450	1224	3.63	5150	5240	5150	6690	3610	5150	5168.67	0.49	0	458	5263	5206	5153	5096	5043	5205	5095	182	1540	500	3810	10	1	36338727	1871	11.22	1.97	12	0.00	459.00	2619.00	7060	20230620	-27.05	4995	20231026	3.10	5920	-13.01	20240304	5000	3.00	20240118	7060	-27.05	20230620	4995	3.10	20231026	1.30	N	225530	500	181 억		177008	N	N	0	N	00	N
98	20240612	160844	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	-20	5	-0.39	172711860	33695	214.69	5150	5210	5100	6720	3620	5170	5125.74	0.48	0	2365	5330	5250	5200	5120	5070	5225	5095	182	1550	500	3820	10	1	36338727	1871	11.22	1.97	12	0.09	459.00	2619.00	7060	20230620	-27.05	4995	20231026	3.10	5920	-13.01	20240304	5000	3.00	20240118	7060	-27.05	20230620	4995	3.10	20231026	1.30	N	225530	500	181 억		174643	N	N	0	N	00	N
99	20240612	150855	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	-40	5	-0.77	153810780	30022	191.28	5150	5210	5100	6720	3620	5170	5123.27	0.48	0	2969	5330	5250	5200	5120	5070	5225	5095	182	1550	500	3820	10	1	36338727	1864	11.18	1.96	12	0.08	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	7060	-27.34	20230620	4995	2.70	20231026	1.30	N	225530	500	181 억		174643	N	N	0	N	00	N
100	20240612	140848	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	-50	5	-0.97	127688580	24915	158.74	5150	5210	5100	6720	3620	5170	5124.97	0.48	0	2554	5330	5250	5200	5120	5070	5225	5095	182	1550	500	3820	10	1	36338727	1861	11.15	1.95	12	0.07	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	7060	-27.48	20230620	4995	2.50	20231026	1.30	N	225530	500	181 억		174643	N	N	0	N	00	N
101	20240612	130850	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	-50	5	-0.97	121213820	23652	150.70	5150	5210	5100	6720	3620	5170	5124.89	0.48	0	2432	5330	5250	5200	5120	5070	5225	5095	182	1550	500	3820	10	1	36338727	1861	11.15	1.95	12	0.07	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	7060	-27.48	20230620	4995	2.50	20231026	1.30	N	225530	500	181 억		174643	N	N	0	N	00	N
102	20240612	120847	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	-30	5	-0.58	113163970	22082	140.69	5150	5210	5100	6720	3620	5170	5124.72	0.48	0	2432	5330	5250	5200	5120	5070	5225	5095	182	1550	500	3820	10	1	36338727	1868	11.20	1.96	12	0.06	459.00	2619.00	7060	20230620	-27.20	4995	20231026	2.90	5920	-13.18	20240304	5000	2.80	20240118	7060	-27.20	20230620	4995	2.90	20231026	1.30	N	225530	500	181 억		174643	N	N	0	N	00	N
103	20240612	110847	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	-60	5	-1.16	64040810	12495	79.61	5150	5210	5100	6720	3620	5170	5125.31	0.48	0	1811	5330	5250	5200	5120	5070	5225	5095	182	1550	500	3820	10	1	36338727	1857	11.13	1.95	12	0.03	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	7060	-27.62	20230620	4995	2.30	20231026	1.30	N	225530	500	181 억		174643	N	N	0	N	00	N
104	20240612	100849	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5170	0	3	0.00	12144110	2352	14.99	5150	5210	5150	6720	3620	5170	5163.31	0.48	0	363	5330	5250	5200	5120	5070	5225	5095	182	1550	500	3820	10	1	36338727	1879	11.26	1.97	12	0.01	459.00	2619.00	7060	20230620	-26.77	4995	20231026	3.50	5920	-12.67	20240304	5000	3.40	20240118	7060	-26.77	20230620	4995	3.50	20231026	1.30	N	225530	500	181 억		174643	N	N	0	N	00	N
105	20240612	090850	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5170	0	3	0.00	5715930	1107	7.05	5150	5210	5150	6720	3620	5170	5163.44	0.48	0	363	5330	5250	5200	5120	5070	5225	5095	182	1550	500	3820	10	1	36338727	1879	11.26	1.97	12	0.00	459.00	2619.00	7060	20230620	-26.77	4995	20231026	3.50	5920	-12.67	20240304	5000	3.40	20240118	7060	-26.77	20230620	4995	3.50	20231026	1.30	N	225530	500	181 억		174643	N	N	0	N	00	N
106	20240610	160840	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5210	-40	5	-0.76	97631470	18698	15.41	5330	5330	5170	6820	3680	5250	5221.49	0.48	0	864	5530	5390	5300	5160	5070	5345	5115	182	1570	500	3880	10	1	36338727	1893	11.35	1.99	12	0.05	459.00	2619.00	7060	20230620	-26.20	4995	20231026	4.30	5920	-11.99	20240304	5000	4.20	20240118	7060	-26.20	20230620	4995	4.30	20231026	1.26	N	225530	500	181 억		173781	N	N	0	N	00	N
107	20240610	150849	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	-30	5	-0.57	91894670	17597	14.50	5330	5330	5170	6820	3680	5250	5222.18	0.48	0	989	5530	5390	5300	5160	5070	5345	5115	182	1570	500	3880	10	1	36338727	1897	11.37	1.99	12	0.05	459.00	2619.00	7060	20230620	-26.06	4995	20231026	4.50	5920	-11.82	20240304	5000	4.40	20240118	7060	-26.06	20230620	4995	4.50	20231026	1.26	N	225530	500	181 억		173781	N	N	0	N	00	N
108	20240610	140845	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	-30	5	-0.57	84314490	16143	13.31	5330	5330	5170	6820	3680	5250	5222.98	0.48	0	973	5530	5390	5300	5160	5070	5345	5115	182	1570	500	3880	10	1	36338727	1897	11.37	1.99	12	0.04	459.00	2619.00	7060	20230620	-26.06	4995	20231026	4.50	5920	-11.82	20240304	5000	4.40	20240118	7060	-26.06	20230620	4995	4.50	20231026	1.26	N	225530	500	181 억		173781	N	N	0	N	00	N
109	20240610	130841	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5240	-10	5	-0.19	81287780	15563	12.83	5330	5330	5170	6820	3680	5250	5223.14	0.48	0	1112	5530	5390	5300	5160	5070	5345	5115	182	1570	500	3880	10	1	36338727	1904	11.42	2.00	12	0.04	459.00	2619.00	7060	20230620	-25.78	4995	20231026	4.90	5920	-11.49	20240304	5000	4.80	20240118	7060	-25.78	20230620	4995	4.90	20231026	1.26	N	225530	500	181 억		173781	N	N	0	N	00	N
110	20240610	120844	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5260	10	2	0.19	78668850	15063	12.42	5330	5330	5170	6820	3680	5250	5222.65	0.48	0	1112	5530	5390	5300	5160	5070	5345	5115	182	1570	500	3880	10	1	36338727	1911	11.46	2.01	12	0.04	459.00	2619.00	7060	20230620	-25.50	4995	20231026	5.31	5920	-11.15	20240304	5000	5.20	20240118	7060	-25.50	20230620	4995	5.31	20231026	1.26	N	225530	500	181 억		173781	N	N	0	N	00	N
111	20240610	110845	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5200	-50	5	-0.95	68338200	13094	10.79	5330	5330	5170	6820	3680	5250	5219.05	0.48	0	1459	5530	5390	5300	5160	5070	5345	5115	182	1570	500	3880	10	1	36338727	1890	11.33	1.99	12	0.04	459.00	2619.00	7060	20230620	-26.35	4995	20231026	4.10	5920	-12.16	20240304	5000	4.00	20240118	7060	-26.35	20230620	4995	4.10	20231026	1.26	N	225530	500	181 억		173781	N	N	0	N	00	N
112	20240610	100843	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	-30	5	-0.57	45885190	8793	7.25	5330	5330	5170	6820	3680	5250	5218.38	0.48	0	987	5530	5390	5300	5160	5070	5345	5115	182	1570	500	3880	10	1	36338727	1897	11.37	1.99	12	0.02	459.00	2619.00	7060	20230620	-26.06	4995	20231026	4.50	5920	-11.82	20240304	5000	4.40	20240118	7060	-26.06	20230620	4995	4.50	20231026	1.26	N	225530	500	181 억		173781	N	N	0	N	00	N
113	20240610	090848	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5250	0	3	0.00	7877100	1500	1.24	5330	5330	5170	6820	3680	5250	5251.40	0.48	0	-175	5530	5390	5300	5160	5070	5345	5115	182	1570	500	3880	10	1	36338727	1908	11.44	2.00	12	0.00	459.00	2619.00	7060	20230620	-25.64	4995	20231026	5.11	5920	-11.32	20240304	5000	5.00	20240118	7060	-25.64	20230620	4995	5.11	20231026	1.26	N	225530	500	181 억		173781	N	N	0	N	00	N
114	20240607	160911	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5250	-40	5	-0.76	645544400	121308	62.46	5290	5440	5210	6870	3710	5290	5321.55	0.47	0	3540	5723	5506	5283	5066	4843	5615	5175	182	1580	500	3910	10	1	36338727	1908	11.44	2.00	12	0.33	459.00	2619.00	7060	20230620	-25.64	4995	20231026	5.11	5920	-11.32	20240304	5000	5.00	20240118	7060	-25.64	20230620	4995	5.11	20231026	1.27	N	225530	500	181 억		170130	N	N	0	N	00	N
115	20240607	150918	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5260	-30	5	-0.57	630177280	118387	60.96	5290	5440	5210	6870	3710	5290	5323.05	0.47	0	3653	5723	5506	5283	5066	4843	5615	5175	182	1580	500	3910	10	1	36338727	1911	11.46	2.01	12	0.33	459.00	2619.00	7060	20230620	-25.50	4995	20231026	5.31	5920	-11.15	20240304	5000	5.20	20240118	7060	-25.50	20230620	4995	5.31	20231026	1.27	N	225530	500	181 억		170130	N	N	0	N	00	N
116	20240607	140912	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	0	3	0.00	611253500	114790	59.11	5290	5440	5210	6870	3710	5290	5325.00	0.47	0	3664	5723	5506	5283	5066	4843	5615	5175	182	1580	500	3910	10	1	36338727	1922	11.53	2.02	12	0.32	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.27	N	225530	500	181 억		170130	N	N	0	N	00	N
117	20240607	130908	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	10	2	0.19	597527160	112188	57.77	5290	5440	5210	6870	3710	5290	5326.15	0.47	0	3258	5723	5506	5283	5066	4843	5615	5175	182	1580	500	3910	10	1	36338727	1926	11.55	2.02	12	0.31	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.27	N	225530	500	181 억		170130	N	N	0	N	00	N
118	20240607	120913	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	10	2	0.19	591896660	111122	57.22	5290	5440	5210	6870	3710	5290	5326.58	0.47	0	3290	5723	5506	5283	5066	4843	5615	5175	182	1580	500	3910	10	1	36338727	1926	11.55	2.02	12	0.31	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.27	N	225530	500	181 억		170130	N	N	0	N	00	N
119	20240607	110859	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5340	50	2	0.95	428128200	80525	41.46	5290	5420	5210	6870	3710	5290	5316.74	0.47	0	4363	5723	5506	5283	5066	4843	5615	5175	182	1580	500	3910	10	1	36338727	1940	11.63	2.04	12	0.22	459.00	2619.00	7060	20230620	-24.36	4995	20231026	6.91	5920	-9.80	20240304	5000	6.80	20240118	7060	-24.36	20230620	4995	6.91	20231026	1.27	N	225530	500	181 억		170130	N	N	0	N	00	N
120	20240607	100912	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5400	110	2	2.08	273348870	51257	26.39	5290	5420	5220	6870	3710	5290	5332.98	0.47	0	-1787	5723	5506	5283	5066	4843	5615	5175	182	1580	500	3910	10	1	36338727	1962	11.76	2.06	12	0.14	459.00	2619.00	7060	20230620	-23.51	4995	20231026	8.11	5920	-8.78	20240304	5000	8.00	20240118	7060	-23.51	20230620	4995	8.11	20231026	1.27	N	225530	500	181 억		170130	N	N	0	N	00	N
121	20240607	090911	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5250	-40	5	-0.76	86388330	16398	8.44	5290	5390	5220	6870	3710	5290	5268.11	0.47	0	3004	5723	5506	5283	5066	4843	5615	5175	182	1580	500	3910	10	1	36338727	1908	11.44	2.00	12	0.05	459.00	2619.00	7060	20230620	-25.64	4995	20231026	5.11	5920	-11.32	20240304	5000	5.00	20240118	7060	-25.64	20230620	4995	5.11	20231026	1.27	N	225530	500	181 억		170130	N	N	0	N	00	N
122	20240605	160909	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	180	2	3.52	1014901040	191208	1019.40	5140	5500	5060	6640	3580	5110	5307.84	0.49	0	-6508	5203	5156	5093	5046	4983	5180	5070	182	1530	500	3780	10	1	36338727	1922	11.53	2.02	12	0.53	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.28	N	225530	500	181 억		176749	N	N	0	N	00	N
123	20240605	150906	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5300	190	2	3.72	976566320	183976	980.84	5140	5500	5060	6640	3580	5110	5308.12	0.49	0	-7084	5203	5156	5093	5046	4983	5180	5070	182	1530	500	3780	10	1	36338727	1926	11.55	2.02	12	0.51	459.00	2619.00	7060	20230620	-24.93	4995	20231026	6.11	5920	-10.47	20240304	5000	6.00	20240118	7060	-24.93	20230620	4995	6.11	20231026	1.28	N	225530	500	181 억		176749	N	N	0	N	00	N
124	20240605	140908	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	180	2	3.52	647723720	122746	654.40	5140	5500	5060	6640	3580	5110	5276.94	0.49	0	-6152	5203	5156	5093	5046	4983	5180	5070	182	1530	500	3780	10	1	36338727	1922	11.53	2.02	12	0.34	459.00	2619.00	7060	20230620	-25.07	4995	20231026	5.91	5920	-10.64	20240304	5000	5.80	20240118	7060	-25.07	20230620	4995	5.91	20231026	1.28	N	225530	500	181 억		176749	N	N	0	N	00	N
125	20240605	130907	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5170	60	2	1.17	112357550	21998	117.28	5140	5210	5060	6640	3580	5110	5107.63	0.49	0	1555	5203	5156	5093	5046	4983	5180	5070	182	1530	500	3780	10	1	36338727	1879	11.26	1.97	12	0.06	459.00	2619.00	7060	20230620	-26.77	4995	20231026	3.50	5920	-12.67	20240304	5000	3.40	20240118	7060	-26.77	20230620	4995	3.50	20231026	1.28	N	225530	500	181 억		176749	N	N	0	N	00	N
126	20240605	120905	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-20	5	-0.39	70830840	13901	74.11	5140	5200	5060	6640	3580	5110	5095.38	0.49	0	1339	5203	5156	5093	5046	4983	5180	5070	182	1530	500	3780	10	1	36338727	1850	11.09	1.94	12	0.04	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.28	N	225530	500	181 억		176749	N	N	0	N	00	N
127	20240605	110906	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-10	5	-0.20	70397880	13816	73.66	5140	5200	5060	6640	3580	5110	5095.39	0.49	0	1339	5203	5156	5093	5046	4983	5180	5070	182	1530	500	3780	10	1	36338727	1853	11.11	1.95	12	0.04	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	7060	-27.76	20230620	4995	2.10	20231026	1.28	N	225530	500	181 억		176749	N	N	0	N	00	N
128	20240605	100904	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-50	5	-0.98	53444600	10479	55.87	5140	5200	5060	6640	3580	5110	5100.16	0.49	0	779	5203	5156	5093	5046	4983	5180	5070	182	1530	500	3780	10	1	36338727	1839	11.02	1.93	12	0.03	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.28	N	225530	500	181 억		176749	N	N	0	N	00	N
129	20240605	090903	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-30	5	-0.59	15308570	2976	15.87	5140	5200	5080	6640	3580	5110	5144.01	0.49	0	-6	5203	5156	5093	5046	4983	5180	5070	182	1530	500	3780	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	7060	20230620	-28.05	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	7060	-28.05	20230620	4995	1.70	20231026	1.28	N	225530	500	181 억		176749	N	N	0	N	00	N
130	20240604	160857	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	40	2	0.79	95709230	18756	118.19	5030	5140	5030	6590	3550	5070	5102.86	0.49	0	-15	5203	5136	5083	5016	4963	5170	5050	182	1520	500	3750	10	1	36338727	1857	11.13	1.95	12	0.05	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	7060	-27.62	20230620	4995	2.30	20231026	1.28	N	225530	500	181 억		176764	N	N	0	N	00	N
131	20240604	150857	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	50	2	0.99	90621170	17757	111.89	5030	5140	5030	6590	3550	5070	5103.41	0.49	0	-4	5203	5136	5083	5016	4963	5170	5050	182	1520	500	3750	10	1	36338727	1861	11.15	1.95	12	0.05	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	7060	-27.48	20230620	4995	2.50	20231026	1.28	N	225530	500	181 억		176764	N	N	0	N	00	N
132	20240604	140900	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	40	2	0.79	79967220	15668	98.73	5030	5140	5030	6590	3550	5070	5103.86	0.49	0	10	5203	5136	5083	5016	4963	5170	5050	182	1520	500	3750	10	1	36338727	1857	11.13	1.95	12	0.04	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	7060	-27.62	20230620	4995	2.30	20231026	1.28	N	225530	500	181 억		176764	N	N	0	N	00	N
133	20240604	130856	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	50	2	0.99	76893260	15067	94.94	5030	5140	5030	6590	3550	5070	5103.42	0.49	0	10	5203	5136	5083	5016	4963	5170	5050	182	1520	500	3750	10	1	36338727	1861	11.15	1.95	12	0.04	459.00	2619.00	7060	20230620	-27.48	4995	20231026	2.50	5920	-13.51	20240304	5000	2.40	20240118	7060	-27.48	20230620	4995	2.50	20231026	1.28	N	225530	500	181 억		176764	N	N	0	N	00	N
134	20240604	120855	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	20	2	0.39	72779410	14265	89.89	5030	5140	5030	6590	3550	5070	5101.96	0.49	0	10	5203	5136	5083	5016	4963	5170	5050	182	1520	500	3750	10	1	36338727	1850	11.09	1.94	12	0.04	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.28	N	225530	500	181 억		176764	N	N	0	N	00	N
135	20240604	110852	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	30	2	0.59	53845640	10550	66.48	5030	5140	5030	6590	3550	5070	5103.85	0.49	0	-237	5203	5136	5083	5016	4963	5170	5050	182	1520	500	3750	10	1	36338727	1853	11.11	1.95	12	0.03	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	7060	-27.76	20230620	4995	2.10	20231026	1.28	N	225530	500	181 억		176764	N	N	0	N	00	N
136	20240604	100854	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	60	2	1.18	44752030	8773	55.28	5030	5140	5030	6590	3550	5070	5101.11	0.49	0	-237	5203	5136	5083	5016	4963	5170	5050	182	1520	500	3750	10	1	36338727	1864	11.18	1.96	12	0.02	459.00	2619.00	7060	20230620	-27.34	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	7060	-27.34	20230620	4995	2.70	20231026	1.28	N	225530	500	181 억		176764	N	N	0	N	00	N
137	20240604	090854	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	30	2	0.59	11384260	2260	14.24	5030	5100	5030	6590	3550	5070	5037.28	0.49	0	-236	5203	5136	5083	5016	4963	5170	5050	182	1520	500	3750	10	1	36338727	1853	11.11	1.95	12	0.01	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	7060	-27.76	20230620	4995	2.10	20231026	1.28	N	225530	500	181 억		176764	N	N	0	N	00	N
138	20240603	160844	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	20	2	0.40	80574490	15870	178.66	5030	5150	5030	6560	3540	5050	5077.16	0.48	0	1619	5156	5102	5066	5012	4976	5130	5040	182	1510	500	3730	10	1	36338727	1842	11.05	1.94	12	0.04	459.00	2619.00	7060	20230620	-28.19	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	7060	-28.19	20230620	4995	1.50	20231026	1.29	N	225530	500	181 억		175145	N	N	0	N	00	N
139	20240603	150846	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	40	2	0.79	77816960	15327	172.54	5030	5150	5030	6560	3540	5050	5077.12	0.48	0	1331	5156	5102	5066	5012	4976	5130	5040	182	1510	500	3730	10	1	36338727	1850	11.09	1.94	12	0.04	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.29	N	225530	500	181 억		175145	N	N	0	N	00	N
140	20240603	140845	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	40	2	0.79	66879720	13183	148.41	5030	5150	5030	6560	3540	5050	5073.18	0.48	0	791	5156	5102	5066	5012	4976	5130	5040	182	1510	500	3730	10	1	36338727	1850	11.09	1.94	12	0.04	459.00	2619.00	7060	20230620	-27.90	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	7060	-27.90	20230620	4995	1.90	20231026	1.29	N	225530	500	181 억		175145	N	N	0	N	00	N
141	20240603	130846	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	50	2	0.99	47419080	9371	105.49	5030	5150	5030	6560	3540	5050	5060.19	0.48	0	1120	5156	5102	5066	5012	4976	5130	5040	182	1510	500	3730	10	1	36338727	1853	11.11	1.95	12	0.03	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	7060	-27.76	20230620	4995	2.10	20231026	1.29	N	225530	500	181 억		175145	N	N	0	N	00	N
142	20240603	120844	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	50	2	0.99	43667940	8633	97.19	5030	5150	5030	6560	3540	5050	5058.26	0.48	0	1118	5156	5102	5066	5012	4976	5130	5040	182	1510	500	3730	10	1	36338727	1853	11.11	1.95	12	0.02	459.00	2619.00	7060	20230620	-27.76	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	7060	-27.76	20230620	4995	2.10	20231026	1.29	N	225530	500	181 억		175145	N	N	0	N	00	N
143	20240603	110839	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	60	2	1.19	42341230	8373	94.26	5030	5150	5030	6560	3540	5050	5056.88	0.48	0	1118	5156	5102	5066	5012	4976	5130	5040	182	1510	500	3730	10	1	36338727	1857	11.13	1.95	12	0.02	459.00	2619.00	7060	20230620	-27.62	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	7060	-27.62	20230620	4995	2.30	20231026	1.29	N	225530	500	181 억		175145	N	N	0	N	00	N
144	20240603	100835	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	40603330	8032	90.42	5030	5150	5030	6560	3540	5050	5055.20	0.48	0	1167	5156	5102	5066	5012	4976	5130	5040	182	1510	500	3730	10	1	36338727	1839	11.02	1.93	12	0.02	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.29	N	225530	500	181 억		175145	N	N	0	N	00	N
145	20240603	090835	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	22667200	4501	50.67	5030	5110	5030	6560	3540	5050	5036.04	0.48	0	26	5156	5102	5066	5012	4976	5130	5040	182	1510	500	3730	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	7060	20230620	-28.33	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	7060	-28.33	20230620	4995	1.30	20231026	1.29	N	225530	500	181 억		175145	N	N	0	N	00	N