KissMeData/255220/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	161101	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1286	-9	5	-0.69	328753493	254455	89.82	1294	1303	1286	1683	907	1295	1292.06	0.06	0	1745	1312	1303	1298	1289	1284	1301	1287	61	388	100	770	1	1	61176228	787	-2.07	1.06	12	0.42	-622.00	1218.00	2557	20240318	-49.71	938	20230925	37.10	2557	-49.71	20240318	1212	6.11	20240125	2865	-55.11	20240318	1051	22.36	20230925	1.40	N	255220	100	61 억		39507	N	N	0	N	00	N
3	20240628	151114	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	0	3	0.00	304256683	235436	83.10	1294	1303	1287	1683	907	1295	1292.31	0.06	0	1407	1312	1303	1298	1289	1284	1301	1287	61	388	100	770	1	1	61176228	792	-2.08	1.06	12	0.38	-622.00	1218.00	2557	20240318	-49.35	938	20230925	38.06	2557	-49.35	20240318	1212	6.85	20240125	2865	-54.80	20240318	1051	23.22	20230925	1.40	N	255220	100	61 억		39507	N	N	0	N	00	N
4	20240628	141114	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-5	5	-0.39	236053008	182595	64.45	1294	1303	1290	1683	907	1295	1292.77	0.06	0	2620	1312	1303	1298	1289	1284	1301	1287	61	388	100	770	1	1	61176228	789	-2.07	1.06	12	0.30	-622.00	1218.00	2557	20240318	-49.55	938	20230925	37.53	2557	-49.55	20240318	1212	6.44	20240125	2865	-54.97	20240318	1051	22.74	20230925	1.40	N	255220	100	61 억		39507	N	N	0	N	00	N
5	20240628	131113	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1292	-3	5	-0.23	169701649	131203	46.31	1294	1303	1290	1683	907	1295	1293.43	0.06	0	2741	1312	1303	1298	1289	1284	1301	1287	61	388	100	770	1	1	61176228	790	-2.08	1.06	12	0.21	-622.00	1218.00	2557	20240318	-49.47	938	20230925	37.74	2557	-49.47	20240318	1212	6.60	20240125	2865	-54.90	20240318	1051	22.93	20230925	1.40	N	255220	100	61 억		39507	N	N	0	N	00	N
6	20240628	121110	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1293	-2	5	-0.15	153197505	118442	41.81	1294	1303	1290	1683	907	1295	1293.44	0.06	0	2741	1312	1303	1298	1289	1284	1301	1287	61	388	100	770	1	1	61176228	791	-2.08	1.06	12	0.19	-622.00	1218.00	2557	20240318	-49.43	938	20230925	37.85	2557	-49.43	20240318	1212	6.68	20240125	2865	-54.87	20240318	1051	23.03	20230925	1.40	N	255220	100	61 억		39507	N	N	0	N	00	N
7	20240628	111052	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	3	2	0.23	108363377	83758	29.56	1294	1303	1290	1683	907	1295	1293.77	0.06	0	2705	1312	1303	1298	1289	1284	1301	1287	61	388	100	770	1	1	61176228	794	-2.09	1.07	12	0.14	-622.00	1218.00	2557	20240318	-49.24	938	20230925	38.38	2557	-49.24	20240318	1212	7.10	20240125	2865	-54.69	20240318	1051	23.50	20230925	1.40	N	255220	100	61 억		39507	N	N	0	N	00	N
8	20240628	101049	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	3	2	0.23	81503731	63007	22.24	1294	1303	1290	1683	907	1295	1293.57	0.06	0	5483	1312	1303	1298	1289	1284	1301	1287	61	388	100	770	1	1	61176228	794	-2.09	1.07	12	0.10	-622.00	1218.00	2557	20240318	-49.24	938	20230925	38.38	2557	-49.24	20240318	1212	7.10	20240125	2865	-54.69	20240318	1051	23.50	20230925	1.40	N	255220	100	61 억		39507	N	N	0	N	00	N
9	20240628	091052	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	5	2	0.39	56549830	43778	15.45	1294	1300	1290	1683	907	1295	1291.74	0.06	0	4115	1312	1303	1298	1289	1284	1301	1287	61	388	100	770	1	1	61176228	795	-2.09	1.07	12	0.07	-622.00	1218.00	2557	20240318	-49.16	938	20230925	38.59	2557	-49.16	20240318	1212	7.26	20240125	2865	-54.62	20240318	1051	23.69	20230925	1.40	N	255220	100	61 억		39507	N	N	0	N	00	N
10	20240627	161043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	-6	5	-0.46	361401769	278320	113.95	1301	1307	1293	1691	911	1301	1298.53	0.05	0	6554	1327	1314	1305	1292	1283	1309	1287	61	390	100	780	1	1	61176228	792	-2.08	1.06	12	0.45	-622.00	1218.00	2557	20240318	-49.35	938	20230925	38.06	2557	-49.35	20240318	1212	6.85	20240125	2865	-54.80	20240318	1051	23.22	20230925	1.36	N	255220	100	61 억		32953	N	N	0	N	00	N
11	20240627	151050	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	-4	5	-0.31	337748991	260061	106.47	1301	1307	1293	1691	911	1301	1298.73	0.05	0	7911	1327	1314	1305	1292	1283	1309	1287	61	390	100	780	1	1	61176228	793	-2.09	1.06	12	0.43	-622.00	1218.00	2557	20240318	-49.28	938	20230925	38.27	2557	-49.28	20240318	1212	7.01	20240125	2865	-54.73	20240318	1051	23.41	20230925	1.36	N	255220	100	61 억		32953	N	N	0	N	00	N
12	20240627	141048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	2	2	0.15	302404541	232822	95.32	1301	1307	1293	1691	911	1301	1298.87	0.05	0	11014	1327	1314	1305	1292	1283	1309	1287	61	390	100	780	1	1	61176228	797	-2.09	1.07	12	0.38	-622.00	1218.00	2557	20240318	-49.04	938	20230925	38.91	2557	-49.04	20240318	1212	7.51	20240125	2865	-54.52	20240318	1051	23.98	20230925	1.36	N	255220	100	61 억		32953	N	N	0	N	00	N
13	20240627	131047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1304	3	2	0.23	267065245	205683	84.21	1301	1307	1293	1691	911	1301	1298.43	0.05	0	11082	1327	1314	1305	1292	1283	1309	1287	61	390	100	780	1	1	61176228	798	-2.10	1.07	12	0.34	-622.00	1218.00	2557	20240318	-49.00	938	20230925	39.02	2557	-49.00	20240318	1212	7.59	20240125	2865	-54.49	20240318	1051	24.07	20230925	1.36	N	255220	100	61 억		32953	N	N	0	N	00	N
14	20240627	121050	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	-3	5	-0.23	233804224	180128	73.75	1301	1307	1293	1691	911	1301	1297.99	0.05	0	10772	1327	1314	1305	1292	1283	1309	1287	61	390	100	780	1	1	61176228	794	-2.09	1.07	12	0.29	-622.00	1218.00	2557	20240318	-49.24	938	20230925	38.38	2557	-49.24	20240318	1212	7.10	20240125	2865	-54.69	20240318	1051	23.50	20230925	1.36	N	255220	100	61 억		32953	N	N	0	N	00	N
15	20240627	111050	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-5	5	-0.38	213822342	164729	67.44	1301	1307	1293	1691	911	1301	1298.02	0.05	0	10772	1327	1314	1305	1292	1283	1309	1287	61	390	100	780	1	1	61176228	793	-2.08	1.06	12	0.27	-622.00	1218.00	2557	20240318	-49.32	938	20230925	38.17	2557	-49.32	20240318	1212	6.93	20240125	2865	-54.76	20240318	1051	23.31	20230925	1.36	N	255220	100	61 억		32953	N	N	0	N	00	N
16	20240627	101050	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	-4	5	-0.31	172566877	132917	54.42	1301	1307	1293	1691	911	1301	1298.31	0.05	0	10525	1327	1314	1305	1292	1283	1309	1287	61	390	100	780	1	1	61176228	793	-2.09	1.06	12	0.22	-622.00	1218.00	2557	20240318	-49.28	938	20230925	38.27	2557	-49.28	20240318	1212	7.01	20240125	2865	-54.73	20240318	1051	23.41	20230925	1.36	N	255220	100	61 억		32953	N	N	0	N	00	N
17	20240627	091049	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	-2	5	-0.15	59405147	45689	18.71	1301	1307	1293	1691	911	1301	1300.21	0.05	0	-36	1327	1314	1305	1292	1283	1309	1287	61	390	100	780	1	1	61176228	795	-2.09	1.07	12	0.07	-622.00	1218.00	2557	20240318	-49.20	938	20230925	38.49	2557	-49.20	20240318	1212	7.18	20240125	2865	-54.66	20240318	1051	23.60	20230925	1.36	N	255220	100	61 억		32953	N	N	0	N	00	N
18	20240626	161045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	-4	5	-0.31	312847785	240078	46.86	1310	1318	1296	1696	914	1305	1303.12	0.09	0	-24332	1359	1332	1312	1285	1265	1322	1275	61	391	100	780	1	1	61176228	796	-2.09	1.07	12	0.39	-622.00	1218.00	2557	20240318	-49.12	938	20230925	38.70	2557	-49.12	20240318	1212	7.34	20240125	2865	-54.59	20240318	1051	23.79	20230925	1.38	N	255220	100	61 억		57285	N	N	0	N	00	N
19	20240626	151049	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-5	5	-0.38	288375031	221259	43.18	1310	1318	1296	1696	914	1305	1303.34	0.09	0	-23945	1359	1332	1312	1285	1265	1322	1275	61	391	100	780	1	1	61176228	795	-2.09	1.07	12	0.36	-622.00	1218.00	2557	20240318	-49.16	938	20230925	38.59	2557	-49.16	20240318	1212	7.26	20240125	2865	-54.62	20240318	1051	23.69	20230925	1.38	N	255220	100	61 억		57285	N	N	0	N	00	N
20	20240626	141045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1304	-1	5	-0.08	219089438	168020	32.79	1310	1318	1296	1696	914	1305	1303.95	0.09	0	-23945	1359	1332	1312	1285	1265	1322	1275	61	391	100	780	1	1	61176228	798	-2.10	1.07	12	0.27	-622.00	1218.00	2557	20240318	-49.00	938	20230925	39.02	2557	-49.00	20240318	1212	7.59	20240125	2865	-54.49	20240318	1051	24.07	20230925	1.38	N	255220	100	61 억		57285	N	N	0	N	00	N
21	20240626	131047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1304	-1	5	-0.08	142636549	109281	21.33	1310	1318	1296	1696	914	1305	1305.23	0.09	0	-23947	1359	1332	1312	1285	1265	1322	1275	61	391	100	780	1	1	61176228	798	-2.10	1.07	12	0.18	-622.00	1218.00	2557	20240318	-49.00	938	20230925	39.02	2557	-49.00	20240318	1212	7.59	20240125	2865	-54.49	20240318	1051	24.07	20230925	1.38	N	255220	100	61 억		57285	N	N	0	N	00	N
22	20240626	121046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	1	2	0.08	122518916	93856	18.32	1310	1318	1296	1696	914	1305	1305.39	0.09	0	-22963	1359	1332	1312	1285	1265	1322	1275	61	391	100	780	1	1	61176228	799	-2.10	1.07	12	0.15	-622.00	1218.00	2557	20240318	-48.92	938	20230925	39.23	2557	-48.92	20240318	1212	7.76	20240125	2865	-54.42	20240318	1051	24.26	20230925	1.38	N	255220	100	61 억		57285	N	N	0	N	00	N
23	20240626	111047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	1	2	0.08	95188393	72953	14.24	1310	1318	1296	1696	914	1305	1304.79	0.09	0	-20912	1359	1332	1312	1285	1265	1322	1275	61	391	100	780	1	1	61176228	799	-2.10	1.07	12	0.12	-622.00	1218.00	2557	20240318	-48.92	938	20230925	39.23	2557	-48.92	20240318	1212	7.76	20240125	2865	-54.42	20240318	1051	24.26	20230925	1.38	N	255220	100	61 억		57285	N	N	0	N	00	N
24	20240626	101045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1310	5	2	0.38	83251340	63833	12.46	1310	1318	1296	1696	914	1305	1304.21	0.09	0	-17487	1359	1332	1312	1285	1265	1322	1275	61	391	100	780	1	1	61176228	801	-2.11	1.08	12	0.10	-622.00	1218.00	2557	20240318	-48.77	938	20230925	39.66	2557	-48.77	20240318	1212	8.09	20240125	2865	-54.28	20240318	1051	24.64	20230925	1.38	N	255220	100	61 억		57285	N	N	0	N	00	N
25	20240626	091047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	-6	5	-0.46	38752973	29758	5.81	1310	1318	1296	1696	914	1305	1302.27	0.09	0	-10553	1359	1332	1312	1285	1265	1322	1275	61	391	100	780	1	1	61176228	795	-2.09	1.07	12	0.05	-622.00	1218.00	2557	20240318	-49.20	938	20230925	38.49	2557	-49.20	20240318	1212	7.18	20240125	2865	-54.66	20240318	1051	23.60	20230925	1.38	N	255220	100	61 억		57285	N	N	0	N	00	N
26	20240625	161044	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	-2	5	-0.15	663604372	506853	111.74	1325	1339	1292	1699	915	1307	1309.26	0.09	0	-8	1360	1333	1314	1287	1268	1324	1278	61	392	100	780	1	1	61176228	798	-2.10	1.07	12	0.83	-622.00	1218.00	2557	20240318	-48.96	938	20230925	39.13	2557	-48.96	20240318	1212	7.67	20240125	2865	-54.45	20240318	1051	24.17	20230925	1.39	N	255220	100	61 억		57293	N	N	0	N	00	N
27	20240625	151041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1308	1	2	0.08	633971581	484163	106.74	1325	1339	1292	1699	915	1307	1309.42	0.09	0	6826	1360	1333	1314	1287	1268	1324	1278	61	392	100	780	1	1	61176228	800	-2.10	1.07	12	0.79	-622.00	1218.00	2557	20240318	-48.85	938	20230925	39.45	2557	-48.85	20240318	1212	7.92	20240125	2865	-54.35	20240318	1051	24.45	20230925	1.39	N	255220	100	61 억		57293	N	N	0	N	00	N
28	20240625	141045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	4	2	0.31	568756499	434243	95.73	1325	1339	1292	1699	915	1307	1309.77	0.09	0	4870	1360	1333	1314	1287	1268	1324	1278	61	392	100	780	1	1	61176228	802	-2.11	1.08	12	0.71	-622.00	1218.00	2557	20240318	-48.73	938	20230925	39.77	2557	-48.73	20240318	1212	8.17	20240125	2865	-54.24	20240318	1051	24.74	20230925	1.39	N	255220	100	61 억		57293	N	N	0	N	00	N
29	20240625	131045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	-1	5	-0.08	440429504	336086	74.09	1325	1339	1292	1699	915	1307	1310.47	0.09	0	-14703	1360	1333	1314	1287	1268	1324	1278	61	392	100	780	1	1	61176228	799	-2.10	1.07	12	0.55	-622.00	1218.00	2557	20240318	-48.92	938	20230925	39.23	2557	-48.92	20240318	1212	7.76	20240125	2865	-54.42	20240318	1051	24.26	20230925	1.39	N	255220	100	61 억		57293	N	N	0	N	00	N
30	20240625	121048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	-1	5	-0.08	408526298	311660	68.71	1325	1339	1292	1699	915	1307	1310.81	0.09	0	-14721	1360	1333	1314	1287	1268	1324	1278	61	392	100	780	1	1	61176228	799	-2.10	1.07	12	0.51	-622.00	1218.00	2557	20240318	-48.92	938	20230925	39.23	2557	-48.92	20240318	1212	7.76	20240125	2865	-54.42	20240318	1051	24.26	20230925	1.39	N	255220	100	61 억		57293	N	N	0	N	00	N
31	20240625	111046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	-5	5	-0.38	351064279	267518	58.98	1325	1339	1292	1699	915	1307	1312.30	0.09	0	-15024	1360	1333	1314	1287	1268	1324	1278	61	392	100	780	1	1	61176228	797	-2.09	1.07	12	0.44	-622.00	1218.00	2557	20240318	-49.08	938	20230925	38.81	2557	-49.08	20240318	1212	7.43	20240125	2865	-54.55	20240318	1051	23.88	20230925	1.39	N	255220	100	61 억		57293	N	N	0	N	00	N
32	20240625	101044	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1308	1	2	0.08	320990002	244448	53.89	1325	1339	1292	1699	915	1307	1313.12	0.09	0	-15008	1360	1333	1314	1287	1268	1324	1278	61	392	100	780	1	1	61176228	800	-2.10	1.07	12	0.40	-622.00	1218.00	2557	20240318	-48.85	938	20230925	39.45	2557	-48.85	20240318	1212	7.92	20240125	2865	-54.35	20240318	1051	24.45	20230925	1.39	N	255220	100	61 억		57293	N	N	0	N	00	N
33	20240625	091044	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1312	5	2	0.38	143024496	108091	23.83	1325	1339	1308	1699	915	1307	1323.19	0.09	0	-15648	1360	1333	1314	1287	1268	1324	1278	61	392	100	780	1	1	61176228	803	-2.11	1.08	12	0.18	-622.00	1218.00	2557	20240318	-48.69	938	20230925	39.87	2557	-48.69	20240318	1212	8.25	20240125	2865	-54.21	20240318	1051	24.83	20230925	1.39	N	255220	100	61 억		57293	N	N	0	N	00	N
34	20240624	161044	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	-34	5	-2.54	534377028	409854	47.48	1340	1341	1295	1743	939	1341	1303.63	0.17	0	-48445	1413	1376	1358	1321	1303	1368	1313	61	402	100	800	1	1	61176228	800	-2.10	1.07	12	0.67	-622.00	1218.00	2557	20240318	-48.89	938	20230925	39.34	2557	-48.89	20240318	1212	7.84	20240125	2865	-54.38	20240318	1051	24.36	20230925	1.36	N	255220	100	61 억		101802	N	N	0	N	00	N
35	20240624	151041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	-40	5	-2.98	505629821	387818	44.92	1340	1341	1295	1743	939	1341	1303.58	0.17	0	-48135	1413	1376	1358	1321	1303	1368	1313	61	402	100	800	1	1	61176228	796	-2.09	1.07	12	0.63	-622.00	1218.00	2557	20240318	-49.12	938	20230925	38.70	2557	-49.12	20240318	1212	7.34	20240125	2865	-54.59	20240318	1051	23.79	20230925	1.36	N	255220	100	61 억		101802	N	N	0	N	00	N
36	20240624	141042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-41	5	-3.06	461961868	354257	41.04	1340	1341	1295	1743	939	1341	1303.81	0.17	0	-48066	1413	1376	1358	1321	1303	1368	1313	61	402	100	800	1	1	61176228	795	-2.09	1.07	12	0.58	-622.00	1218.00	2557	20240318	-49.16	938	20230925	38.59	2557	-49.16	20240318	1212	7.26	20240125	2865	-54.62	20240318	1051	23.69	20230925	1.36	N	255220	100	61 억		101802	N	N	0	N	00	N
37	20240624	131040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	-44	5	-3.28	441757122	338707	39.24	1340	1341	1295	1743	939	1341	1304.01	0.17	0	-48066	1413	1376	1358	1321	1303	1368	1313	61	402	100	800	1	1	61176228	793	-2.09	1.06	12	0.55	-622.00	1218.00	2557	20240318	-49.28	938	20230925	38.27	2557	-49.28	20240318	1212	7.01	20240125	2865	-54.73	20240318	1051	23.41	20230925	1.36	N	255220	100	61 억		101802	N	N	0	N	00	N
38	20240624	121041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-41	5	-3.06	422253098	323672	37.49	1340	1341	1295	1743	939	1341	1304.33	0.17	0	-47609	1413	1376	1358	1321	1303	1368	1313	61	402	100	800	1	1	61176228	795	-2.09	1.07	12	0.53	-622.00	1218.00	2557	20240318	-49.16	938	20230925	38.59	2557	-49.16	20240318	1212	7.26	20240125	2865	-54.62	20240318	1051	23.69	20230925	1.36	N	255220	100	61 억		101802	N	N	0	N	00	N
39	20240624	111043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	-35	5	-2.61	379275625	290669	33.67	1340	1341	1295	1743	939	1341	1304.57	0.17	0	-48638	1413	1376	1358	1321	1303	1368	1313	61	402	100	800	1	1	61176228	799	-2.10	1.07	12	0.48	-622.00	1218.00	2557	20240318	-48.92	938	20230925	39.23	2557	-48.92	20240318	1212	7.76	20240125	2865	-54.42	20240318	1051	24.26	20230925	1.36	N	255220	100	61 억		101802	N	N	0	N	00	N
40	20240624	101041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-41	5	-3.06	341418513	261583	30.30	1340	1341	1295	1743	939	1341	1304.91	0.17	0	-48889	1413	1376	1358	1321	1303	1368	1313	61	402	100	800	1	1	61176228	795	-2.09	1.07	12	0.43	-622.00	1218.00	2557	20240318	-49.16	938	20230925	38.59	2557	-49.16	20240318	1212	7.26	20240125	2865	-54.62	20240318	1051	23.69	20230925	1.36	N	255220	100	61 억		101802	N	N	0	N	00	N
41	20240624	091041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	-23	5	-1.72	83763595	63393	7.34	1340	1341	1314	1743	939	1341	1320.65	0.17	0	-29084	1413	1376	1358	1321	1303	1368	1313	61	402	100	800	1	1	61176228	806	-2.12	1.08	12	0.10	-622.00	1218.00	2557	20240318	-48.46	938	20230925	40.51	2557	-48.46	20240318	1212	8.75	20240125	2865	-54.00	20240318	1051	25.40	20230925	1.36	N	255220	100	61 억		101802	N	N	0	N	00	N
42	20240621	161006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1341	-69	5	-4.89	1178964369	859805	13.65	1389	1395	1340	1833	987	1410	1371.13	0.09	0	47770	1609	1509	1400	1300	1191	1559	1350	61	423	100	840	1	1	61176228	820	-2.16	1.10	12	1.41	-622.00	1218.00	2557	20240318	-47.56	938	20230925	42.96	2557	-47.56	20240318	1212	10.64	20240125	2865	-53.19	20240318	1051	27.59	20230925	1.34	N	255220	100	61 억		53310	N	N	0	N	00	N
43	20240621	151007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1348	-62	5	-4.40	1103732704	803789	12.76	1389	1395	1340	1833	987	1410	1373.09	0.09	0	58198	1609	1509	1400	1300	1191	1559	1350	61	423	100	840	1	1	61176228	825	-2.17	1.11	12	1.31	-622.00	1218.00	2557	20240318	-47.28	938	20230925	43.71	2557	-47.28	20240318	1212	11.22	20240125	2865	-52.95	20240318	1051	28.26	20230925	1.34	N	255220	100	61 억		53310	N	N	0	N	00	N
44	20240621	141005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	-52	5	-3.69	967182625	702357	11.15	1389	1395	1354	1833	987	1410	1376.97	0.09	0	60359	1609	1509	1400	1300	1191	1559	1350	61	423	100	840	1	1	61176228	831	-2.18	1.11	12	1.15	-622.00	1218.00	2557	20240318	-46.89	938	20230925	44.78	2557	-46.89	20240318	1212	12.05	20240125	2865	-52.60	20240318	1051	29.21	20230925	1.34	N	255220	100	61 억		53310	N	N	0	N	00	N
45	20240621	131007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1374	-36	5	-2.55	809153994	586470	9.31	1389	1395	1359	1833	987	1410	1379.62	0.09	0	58224	1609	1509	1400	1300	1191	1559	1350	61	423	100	840	1	1	61176228	841	-2.21	1.13	12	0.96	-622.00	1218.00	2557	20240318	-46.27	938	20230925	46.48	2557	-46.27	20240318	1212	13.37	20240125	2865	-52.04	20240318	1051	30.73	20230925	1.34	N	255220	100	61 억		53310	N	N	0	N	00	N
46	20240621	121009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1371	-39	5	-2.77	773794857	560682	8.90	1389	1395	1359	1833	987	1410	1380.01	0.09	0	62483	1609	1509	1400	1300	1191	1559	1350	61	423	100	840	1	1	61176228	839	-2.20	1.13	12	0.92	-622.00	1218.00	2557	20240318	-46.38	938	20230925	46.16	2557	-46.38	20240318	1212	13.12	20240125	2865	-52.15	20240318	1051	30.45	20230925	1.34	N	255220	100	61 억		53310	N	N	0	N	00	N
47	20240621	111006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	-37	5	-2.62	684763193	495562	7.87	1389	1395	1371	1833	987	1410	1381.70	0.09	0	66362	1609	1509	1400	1300	1191	1559	1350	61	423	100	840	1	1	61176228	840	-2.21	1.13	12	0.81	-622.00	1218.00	2557	20240318	-46.30	938	20230925	46.38	2557	-46.30	20240318	1212	13.28	20240125	2865	-52.08	20240318	1051	30.64	20230925	1.34	N	255220	100	61 억		53310	N	N	0	N	00	N
48	20240621	101004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	-25	5	-1.77	400473490	289615	4.60	1389	1395	1375	1833	987	1410	1382.62	0.09	0	8880	1609	1509	1400	1300	1191	1559	1350	61	423	100	840	1	1	61176228	847	-2.23	1.14	12	0.47	-622.00	1218.00	2557	20240318	-45.83	938	20230925	47.65	2557	-45.83	20240318	1212	14.27	20240125	2865	-51.66	20240318	1051	31.78	20230925	1.34	N	255220	100	61 억		53310	N	N	0	N	00	N
49	20240621	091009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1392	-18	5	-1.28	137192567	99209	1.58	1389	1392	1375	1833	987	1410	1382.40	0.09	0	8370	1609	1509	1400	1300	1191	1559	1350	61	423	100	840	1	1	61176228	852	-2.24	1.14	12	0.16	-622.00	1218.00	2557	20240318	-45.56	938	20230925	48.40	2557	-45.56	20240318	1212	14.85	20240125	2865	-51.41	20240318	1051	32.45	20230925	1.34	N	255220	100	61 억		53310	N	N	0	N	00	N
50	20240620	161001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	102	2	7.80	8799157304	6251605	1024.91	1308	1500	1291	1700	916	1308	1407.50	0.10	0	-6536	1349	1328	1299	1278	1249	1339	1289	61	392	100	780	1	1	61176228	863	-2.27	1.16	12	10.22	-622.00	1218.00	2557	20240318	-44.86	938	20230925	50.32	2557	-44.86	20240318	1212	16.34	20240125	2865	-50.79	20240318	1051	34.16	20230925	1.35	N	255220	100	61 억		61986	N	N	0	N	00	N
51	20240620	151003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	86	2	6.57	8622336313	6125377	1004.22	1308	1500	1291	1700	916	1308	1407.64	0.10	0	12018	1349	1328	1299	1278	1249	1339	1289	61	392	100	780	1	1	61176228	853	-2.24	1.14	12	10.01	-622.00	1218.00	2557	20240318	-45.48	938	20230925	48.61	2557	-45.48	20240318	1212	15.02	20240125	2865	-51.34	20240318	1051	32.64	20230925	1.35	N	255220	100	61 억		61986	N	N	0	N	00	N
52	20240620	141003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1381	73	2	5.58	8215289750	5829765	955.76	1308	1500	1291	1700	916	1308	1409.20	0.10	0	3042	1349	1328	1299	1278	1249	1339	1289	61	392	100	780	1	1	61176228	845	-2.22	1.13	12	9.53	-622.00	1218.00	2557	20240318	-45.99	938	20230925	47.23	2557	-45.99	20240318	1212	13.94	20240125	2865	-51.80	20240318	1051	31.40	20230925	1.35	N	255220	100	61 억		61986	N	N	0	N	00	N
53	20240620	131003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	101	2	7.72	6010463070	4246104	696.12	1308	1500	1291	1700	916	1308	1415.53	0.10	0	65130	1349	1328	1299	1278	1249	1339	1289	61	392	100	780	1	1	61176228	862	-2.27	1.16	12	6.94	-622.00	1218.00	2557	20240318	-44.90	938	20230925	50.21	2557	-44.90	20240318	1212	16.25	20240125	2865	-50.82	20240318	1051	34.06	20230925	1.35	N	255220	100	61 억		61986	N	N	0	N	00	N
54	20240620	121001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	97	2	7.42	4754959527	3353396	549.77	1308	1500	1291	1700	916	1308	1417.96	0.10	0	12235	1349	1328	1299	1278	1249	1339	1289	61	392	100	780	1	1	61176228	860	-2.26	1.15	12	5.48	-622.00	1218.00	2557	20240318	-45.05	938	20230925	49.79	2557	-45.05	20240318	1212	15.92	20240125	2865	-50.96	20240318	1051	33.68	20230925	1.35	N	255220	100	61 억		61986	N	N	0	N	00	N
55	20240620	111003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	-10	5	-0.76	164833198	126783	20.79	1308	1320	1291	1700	916	1308	1300.11	0.10	0	-6333	1349	1328	1299	1278	1249	1339	1289	61	392	100	780	1	1	61176228	794	-2.09	1.07	12	0.21	-622.00	1218.00	2557	20240318	-49.24	938	20230925	38.38	2557	-49.24	20240318	1212	7.10	20240125	2865	-54.69	20240318	1051	23.50	20230925	1.35	N	255220	100	61 억		61986	N	N	0	N	00	N
56	20240620	101005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	-2	5	-0.15	96755453	74253	12.17	1308	1320	1295	1700	916	1308	1303.04	0.10	0	-5135	1349	1328	1299	1278	1249	1339	1289	61	392	100	780	1	1	61176228	799	-2.10	1.07	12	0.12	-622.00	1218.00	2557	20240318	-48.92	938	20230925	39.23	2557	-48.92	20240318	1212	7.76	20240125	2865	-54.42	20240318	1051	24.26	20230925	1.35	N	255220	100	61 억		61986	N	N	0	N	00	N
57	20240620	091007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1309	1	2	0.08	31292373	24007	3.94	1308	1320	1295	1700	916	1308	1303.45	0.10	0	-603	1349	1328	1299	1278	1249	1339	1289	61	392	100	780	1	1	61176228	801	-2.10	1.07	12	0.04	-622.00	1218.00	2557	20240318	-48.81	938	20230925	39.55	2557	-48.81	20240318	1212	8.00	20240125	2865	-54.31	20240318	1051	24.55	20230925	1.35	N	255220	100	61 억		61986	N	N	0	N	00	N
58	20240619	160958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1308	12	2	0.93	784839521	604980	165.14	1296	1320	1270	1684	908	1296	1297.24	0.08	0	15902	1324	1310	1301	1287	1278	1305	1282	61	388	100	770	1	1	61175910	800	-2.10	1.07	12	0.99	-622.00	1218.00	2557	20240318	-48.85	938	20230925	39.45	2557	-48.85	20240318	1212	7.92	20240125	2865	-54.35	20240318	1051	24.45	20230925	1.32	N	255220	100	61 억		45997	N	N	0	N	00	N
59	20240619	150958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	3	2	0.23	683270565	527209	143.91	1296	1320	1270	1684	908	1296	1296.01	0.08	0	16244	1324	1310	1301	1287	1278	1305	1282	61	388	100	770	1	1	61175910	795	-2.09	1.07	12	0.86	-622.00	1218.00	2557	20240318	-49.20	938	20230925	38.49	2557	-49.20	20240318	1212	7.18	20240125	2865	-54.66	20240318	1051	23.60	20230925	1.32	N	255220	100	61 억		45997	N	N	0	N	00	N
60	20240619	141006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	-1	5	-0.08	539998292	415981	113.55	1296	1320	1270	1684	908	1296	1298.13	0.08	0	20615	1324	1310	1301	1287	1278	1305	1282	61	388	100	770	1	1	61175910	792	-2.08	1.06	12	0.68	-622.00	1218.00	2557	20240318	-49.35	938	20230925	38.06	2557	-49.35	20240318	1212	6.85	20240125	2865	-54.80	20240318	1051	23.22	20230925	1.32	N	255220	100	61 억		45997	N	N	0	N	00	N
61	20240619	130953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	6	2	0.46	508940764	392110	107.04	1296	1320	1270	1684	908	1296	1297.95	0.08	0	21701	1324	1310	1301	1287	1278	1305	1282	61	388	100	770	1	1	61175910	797	-2.09	1.07	12	0.64	-622.00	1218.00	2557	20240318	-49.08	938	20230925	38.81	2557	-49.08	20240318	1212	7.43	20240125	2865	-54.55	20240318	1051	23.88	20230925	1.32	N	255220	100	61 억		45997	N	N	0	N	00	N
62	20240619	120956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	11	2	0.85	435635860	335792	91.66	1296	1320	1270	1684	908	1296	1297.34	0.08	0	23067	1324	1310	1301	1287	1278	1305	1282	61	388	100	770	1	1	61175910	800	-2.10	1.07	12	0.55	-622.00	1218.00	2557	20240318	-48.89	938	20230925	39.34	2557	-48.89	20240318	1212	7.84	20240125	2865	-54.38	20240318	1051	24.36	20230925	1.32	N	255220	100	61 억		45997	N	N	0	N	00	N
63	20240619	110959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1315	19	2	1.47	378928932	292528	79.85	1296	1320	1270	1684	908	1296	1295.36	0.08	0	45811	1324	1310	1301	1287	1278	1305	1282	61	388	100	770	1	1	61175910	804	-2.11	1.08	12	0.48	-622.00	1218.00	2557	20240318	-48.57	938	20230925	40.19	2557	-48.57	20240318	1212	8.50	20240125	2865	-54.10	20240318	1051	25.12	20230925	1.32	N	255220	100	61 억		45997	N	N	0	N	00	N
64	20240619	101002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-6	5	-0.46	241871611	187732	51.25	1296	1310	1270	1684	908	1296	1288.39	0.08	0	46120	1324	1310	1301	1287	1278	1305	1282	61	388	100	770	1	1	61175910	789	-2.07	1.06	12	0.31	-622.00	1218.00	2557	20240318	-49.55	938	20230925	37.53	2557	-49.55	20240318	1212	6.44	20240125	2865	-54.97	20240318	1051	22.74	20230925	1.32	N	255220	100	61 억		45997	N	N	0	N	00	N
65	20240619	091006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-17	5	-1.31	129352801	100932	27.55	1296	1297	1270	1684	908	1296	1281.58	0.08	0	56899	1324	1310	1301	1287	1278	1305	1282	61	388	100	770	1	1	61175910	782	-2.06	1.05	12	0.16	-622.00	1218.00	2557	20240318	-49.98	938	20230925	36.35	2557	-49.98	20240318	1212	5.53	20240125	2865	-55.36	20240318	1051	21.69	20230925	1.32	N	255220	100	61 억		45997	N	N	0	N	00	N
66	20240618	160954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-17	5	-1.29	473804900	364047	36.16	1313	1315	1292	1706	920	1313	1301.44	0.06	0	10727	1381	1346	1318	1283	1255	1333	1270	61	393	100	780	1	1	61175910	793	-2.08	1.06	12	0.60	-622.00	1218.00	2557	20240318	-49.32	938	20230925	38.17	2557	-49.32	20240318	1212	6.93	20240125	2865	-54.76	20240318	1051	23.31	20230925	1.33	N	255220	100	61 억		34708	N	N	0	N	00	N
67	20240618	150953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	-12	5	-0.91	452932277	347945	34.56	1313	1315	1292	1706	920	1313	1301.63	0.06	0	11300	1381	1346	1318	1283	1255	1333	1270	61	393	100	780	1	1	61175910	796	-2.09	1.07	12	0.57	-622.00	1218.00	2557	20240318	-49.12	938	20230925	38.70	2557	-49.12	20240318	1212	7.34	20240125	2865	-54.59	20240318	1051	23.79	20230925	1.33	N	255220	100	61 억		34708	N	N	0	N	00	N
68	20240618	140956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	-10	5	-0.76	316958504	243065	24.14	1313	1315	1297	1706	920	1313	1303.89	0.06	0	12347	1381	1346	1318	1283	1255	1333	1270	61	393	100	780	1	1	61175910	797	-2.09	1.07	12	0.40	-622.00	1218.00	2557	20240318	-49.04	938	20230925	38.91	2557	-49.04	20240318	1212	7.51	20240125	2865	-54.52	20240318	1051	23.98	20230925	1.33	N	255220	100	61 억		34708	N	N	0	N	00	N
69	20240618	130957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	-12	5	-0.91	286225673	219497	21.80	1313	1315	1297	1706	920	1313	1303.88	0.06	0	18750	1381	1346	1318	1283	1255	1333	1270	61	393	100	780	1	1	61175910	796	-2.09	1.07	12	0.36	-622.00	1218.00	2557	20240318	-49.12	938	20230925	38.70	2557	-49.12	20240318	1212	7.34	20240125	2865	-54.59	20240318	1051	23.79	20230925	1.33	N	255220	100	61 억		34708	N	N	0	N	00	N
70	20240618	120955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	-10	5	-0.76	246622453	189160	18.79	1313	1315	1297	1706	920	1313	1303.62	0.06	0	21091	1381	1346	1318	1283	1255	1333	1270	61	393	100	780	1	1	61175910	797	-2.09	1.07	12	0.31	-622.00	1218.00	2557	20240318	-49.04	938	20230925	38.91	2557	-49.04	20240318	1212	7.51	20240125	2865	-54.52	20240318	1051	23.98	20230925	1.33	N	255220	100	61 억		34708	N	N	0	N	00	N
71	20240618	110954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1309	-4	5	-0.30	185724954	142386	14.14	1313	1315	1297	1706	920	1313	1304.19	0.06	0	14371	1381	1346	1318	1283	1255	1333	1270	61	393	100	780	1	1	61175910	801	-2.10	1.07	12	0.23	-622.00	1218.00	2557	20240318	-48.81	938	20230925	39.55	2557	-48.81	20240318	1212	8.00	20240125	2865	-54.31	20240318	1051	24.55	20230925	1.33	N	255220	100	61 억		34708	N	N	0	N	00	N
72	20240618	100952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	-7	5	-0.53	129838677	99580	9.89	1313	1315	1297	1706	920	1313	1303.57	0.06	0	1861	1381	1346	1318	1283	1255	1333	1270	61	393	100	780	1	1	61175910	799	-2.10	1.07	12	0.16	-622.00	1218.00	2557	20240318	-48.92	938	20230925	39.23	2557	-48.92	20240318	1212	7.76	20240125	2865	-54.42	20240318	1051	24.26	20230925	1.33	N	255220	100	61 억		34708	N	N	0	N	00	N
73	20240618	091002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-13	5	-0.99	48170268	36946	3.67	1313	1313	1300	1706	920	1313	1302.96	0.06	0	2756	1381	1346	1318	1283	1255	1333	1270	61	393	100	780	1	1	61175910	795	-2.09	1.07	12	0.06	-622.00	1218.00	2557	20240318	-49.16	938	20230925	38.59	2557	-49.16	20240318	1212	7.26	20240125	2865	-54.62	20240318	1051	23.69	20230925	1.33	N	255220	100	61 억		34708	N	N	0	N	00	N
74	20240617	160946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1313	-38	5	-2.81	1309275405	999613	136.17	1351	1353	1290	1756	946	1351	1309.78	0.12	0	-41246	1507	1428	1364	1285	1221	1397	1254	61	405	100	810	1	1	61175910	803	-2.11	1.08	12	1.63	-622.00	1218.00	2557	20240318	-48.65	938	20230925	39.98	2557	-48.65	20240318	1212	8.33	20240125	2865	-54.17	20240318	1051	24.93	20230925	1.31	N	255220	100	61 억		70531	N	N	0	N	00	N
75	20240617	150953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	-44	5	-3.26	1223754886	934381	127.28	1351	1353	1290	1756	946	1351	1309.70	0.12	0	-40975	1507	1428	1364	1285	1221	1397	1254	61	405	100	810	1	1	61175910	800	-2.10	1.07	12	1.53	-622.00	1218.00	2557	20240318	-48.89	938	20230925	39.34	2557	-48.89	20240318	1212	7.84	20240125	2865	-54.38	20240318	1051	24.36	20230925	1.31	N	255220	100	61 억		70531	N	N	0	N	00	N
76	20240617	140944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1304	-47	5	-3.48	1119807140	854688	116.43	1351	1353	1290	1756	946	1351	1310.19	0.12	0	-35189	1507	1428	1364	1285	1221	1397	1254	61	405	100	810	1	1	61175910	798	-2.10	1.07	12	1.40	-622.00	1218.00	2557	20240318	-49.00	938	20230925	39.02	2557	-49.00	20240318	1212	7.59	20240125	2865	-54.49	20240318	1051	24.07	20230925	1.31	N	255220	100	61 억		70531	N	N	0	N	00	N
77	20240617	130943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1310	-41	5	-3.03	997277014	760393	103.58	1351	1353	1290	1756	946	1351	1311.53	0.12	0	-11248	1507	1428	1364	1285	1221	1397	1254	61	405	100	810	1	1	61175910	801	-2.11	1.08	12	1.24	-622.00	1218.00	2557	20240318	-48.77	938	20230925	39.66	2557	-48.77	20240318	1212	8.09	20240125	2865	-54.28	20240318	1051	24.64	20230925	1.31	N	255220	100	61 억		70531	N	N	0	N	00	N
78	20240617	120944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	-46	5	-3.40	771141438	586301	79.87	1351	1353	1300	1756	946	1351	1315.27	0.12	0	15441	1507	1428	1364	1285	1221	1397	1254	61	405	100	810	1	1	61175910	798	-2.10	1.07	12	0.96	-622.00	1218.00	2557	20240318	-48.96	938	20230925	39.13	2557	-48.96	20240318	1212	7.67	20240125	2865	-54.45	20240318	1051	24.17	20230925	1.31	N	255220	100	61 억		70531	N	N	0	N	00	N
79	20240617	110936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	-46	5	-3.40	664127570	504159	68.68	1351	1353	1300	1756	946	1351	1317.30	0.12	0	39809	1507	1428	1364	1285	1221	1397	1254	61	405	100	810	1	1	61175910	798	-2.10	1.07	12	0.82	-622.00	1218.00	2557	20240318	-48.96	938	20230925	39.13	2557	-48.96	20240318	1212	7.67	20240125	2865	-54.45	20240318	1051	24.17	20230925	1.31	N	255220	100	61 억		70531	N	N	0	N	00	N
80	20240617	100937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1319	-32	5	-2.37	341854908	258449	35.21	1351	1353	1302	1756	946	1351	1322.72	0.12	0	31891	1507	1428	1364	1285	1221	1397	1254	61	405	100	810	1	1	61175910	807	-2.12	1.08	12	0.42	-622.00	1218.00	2557	20240318	-48.42	938	20230925	40.62	2557	-48.42	20240318	1212	8.83	20240125	2865	-53.96	20240318	1051	25.50	20230925	1.31	N	255220	100	61 억		70531	N	N	0	N	00	N
81	20240617	090942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1323	-28	5	-2.07	146410830	110683	15.08	1351	1353	1302	1756	946	1351	1322.79	0.12	0	33524	1507	1428	1364	1285	1221	1397	1254	61	405	100	810	1	1	61175910	809	-2.13	1.09	12	0.18	-622.00	1218.00	2557	20240318	-48.26	938	20230925	41.04	2557	-48.26	20240318	1212	9.16	20240125	2865	-53.82	20240318	1051	25.88	20230925	1.31	N	255220	100	61 억		70531	N	N	0	N	00	N
82	20240614	160817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1351	-74	5	-5.19	1004326847	729258	103.10	1441	1443	1300	1852	998	1425	1377.27	0.16	0	-24513	1467	1445	1433	1411	1399	1440	1406	61	427	100	850	1	1	61175910	826	-2.17	1.11	12	1.19	-622.00	1218.00	2557	20240318	-47.16	938	20230925	44.03	2557	-47.16	20240318	1212	11.47	20240125	2865	-52.84	20240318	1051	28.54	20230925	1.30	N	255220	100	61 억		97516	N	N	0	N	00	N
83	20240614	150820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	-69	5	-4.84	967542385	702096	99.26	1441	1443	1300	1852	998	1425	1378.08	0.16	0	-20546	1467	1445	1433	1411	1399	1440	1406	61	427	100	850	1	1	61175910	830	-2.18	1.11	12	1.15	-622.00	1218.00	2557	20240318	-46.97	938	20230925	44.56	2557	-46.97	20240318	1212	11.88	20240125	2865	-52.67	20240318	1051	29.02	20230925	1.30	N	255220	100	61 억		97516	N	N	0	N	00	N
84	20240614	140819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	-70	5	-4.91	804473089	581511	82.21	1441	1443	1355	1852	998	1425	1383.42	0.16	0	-21058	1467	1445	1433	1411	1399	1440	1406	61	427	100	850	1	1	61175910	829	-2.18	1.11	12	0.95	-622.00	1218.00	2557	20240318	-47.01	938	20230925	44.46	2557	-47.01	20240318	1212	11.80	20240125	2865	-52.71	20240318	1051	28.92	20230925	1.30	N	255220	100	61 억		97516	N	N	0	N	00	N
85	20240614	130821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1382	-43	5	-3.02	632643023	455865	64.45	1441	1443	1365	1852	998	1425	1387.79	0.16	0	-22278	1467	1445	1433	1411	1399	1440	1406	61	427	100	850	1	1	61175910	845	-2.22	1.13	12	0.75	-622.00	1218.00	2557	20240318	-45.95	938	20230925	47.33	2557	-45.95	20240318	1212	14.03	20240125	2865	-51.76	20240318	1051	31.49	20230925	1.30	N	255220	100	61 억		97516	N	N	0	N	00	N
86	20240614	120824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1375	-50	5	-3.51	573792667	413052	58.40	1441	1443	1365	1852	998	1425	1389.15	0.16	0	-23433	1467	1445	1433	1411	1399	1440	1406	61	427	100	850	1	1	61175910	841	-2.21	1.13	12	0.68	-622.00	1218.00	2557	20240318	-46.23	938	20230925	46.59	2557	-46.23	20240318	1212	13.45	20240125	2865	-52.01	20240318	1051	30.83	20230925	1.30	N	255220	100	61 억		97516	N	N	0	N	00	N
87	20240614	110927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1378	-47	5	-3.30	470334139	337728	47.75	1441	1443	1365	1852	998	1425	1392.64	0.16	0	-22469	1467	1445	1433	1411	1399	1440	1406	61	427	100	850	1	1	61175910	843	-2.22	1.13	12	0.55	-622.00	1218.00	2557	20240318	-46.11	938	20230925	46.91	2557	-46.11	20240318	1212	13.70	20240125	2865	-51.90	20240318	1051	31.11	20230925	1.30	N	255220	100	61 억		97516	N	N	0	N	00	N
88	20240614	100925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1388	-37	5	-2.60	319262910	227886	32.22	1441	1443	1382	1852	998	1425	1400.98	0.16	0	-24276	1467	1445	1433	1411	1399	1440	1406	61	427	100	850	1	1	61175910	849	-2.23	1.14	12	0.37	-622.00	1218.00	2557	20240318	-45.72	938	20230925	47.97	2557	-45.72	20240318	1212	14.52	20240125	2865	-51.55	20240318	1051	32.06	20230925	1.30	N	255220	100	61 억		97516	N	N	0	N	00	N
89	20240614	090931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	-17	5	-1.19	81557568	57210	8.09	1441	1443	1408	1852	998	1425	1425.58	0.16	0	-13261	1467	1445	1433	1411	1399	1440	1406	61	427	100	850	1	1	61175910	861	-2.26	1.16	12	0.09	-622.00	1218.00	2557	20240318	-44.94	938	20230925	50.11	2557	-44.94	20240318	1212	16.17	20240125	2865	-50.86	20240318	1051	33.97	20230925	1.30	N	255220	100	61 억		97516	N	N	0	N	00	N
90	20240613	160917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1425	-13	5	-0.90	1005458603	700243	73.60	1441	1455	1421	1869	1007	1438	1435.87	0.10	0	38428	1503	1470	1445	1412	1387	1458	1400	61	431	100	860	1	1	61175910	872	-2.29	1.17	12	1.14	-622.00	1218.00	2557	20240318	-44.27	938	20230925	51.92	2557	-44.27	20240318	1212	17.57	20240125	2865	-50.26	20240318	1051	35.59	20230925	1.29	N	255220	100	61 억		63692	N	N	0	N	00	N
91	20240613	150933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1424	-14	5	-0.97	968888271	674588	70.90	1441	1455	1421	1869	1007	1438	1436.26	0.10	0	40128	1503	1470	1445	1412	1387	1458	1400	61	431	100	860	1	1	61175910	871	-2.29	1.17	12	1.10	-622.00	1218.00	2557	20240318	-44.31	938	20230925	51.81	2557	-44.31	20240318	1212	17.49	20240125	2865	-50.30	20240318	1051	35.49	20230925	1.29	N	255220	100	61 억		63692	N	N	0	N	00	N
92	20240613	140923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1439	1	2	0.07	755034824	524941	55.17	1441	1455	1421	1869	1007	1438	1438.32	0.10	0	38238	1503	1470	1445	1412	1387	1458	1400	61	431	100	860	1	1	61175910	880	-2.31	1.18	12	0.86	-622.00	1218.00	2557	20240318	-43.72	938	20230925	53.41	2557	-43.72	20240318	1212	18.73	20240125	2865	-49.77	20240318	1051	36.92	20230925	1.29	N	255220	100	61 억		63692	N	N	0	N	00	N
93	20240613	130921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1439	1	2	0.07	699324213	486186	51.10	1441	1455	1421	1869	1007	1438	1438.39	0.10	0	49946	1503	1470	1445	1412	1387	1458	1400	61	431	100	860	1	1	61175910	880	-2.31	1.18	12	0.79	-622.00	1218.00	2557	20240318	-43.72	938	20230925	53.41	2557	-43.72	20240318	1212	18.73	20240125	2865	-49.77	20240318	1051	36.92	20230925	1.29	N	255220	100	61 억		63692	N	N	0	N	00	N
94	20240613	120925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1444	6	2	0.42	632725434	440021	46.25	1441	1455	1421	1869	1007	1438	1437.94	0.10	0	58580	1503	1470	1445	1412	1387	1458	1400	61	431	100	860	1	1	61175910	883	-2.32	1.19	12	0.72	-622.00	1218.00	2557	20240318	-43.53	938	20230925	53.94	2557	-43.53	20240318	1212	19.14	20240125	2865	-49.60	20240318	1051	37.39	20230925	1.29	N	255220	100	61 억		63692	N	N	0	N	00	N
95	20240613	110917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	2	2	0.14	536590382	373286	39.23	1441	1455	1421	1869	1007	1438	1437.48	0.10	0	63645	1503	1470	1445	1412	1387	1458	1400	61	431	100	860	1	1	61175910	881	-2.32	1.18	12	0.61	-622.00	1218.00	2557	20240318	-43.68	938	20230925	53.52	2557	-43.68	20240318	1212	18.81	20240125	2865	-49.74	20240318	1051	37.01	20230925	1.29	N	255220	100	61 억		63692	N	N	0	N	00	N
96	20240613	100917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1447	9	2	0.63	431582081	300257	31.56	1441	1455	1421	1869	1007	1438	1437.37	0.10	0	87950	1503	1470	1445	1412	1387	1458	1400	61	431	100	860	1	1	61175910	885	-2.33	1.19	12	0.49	-622.00	1218.00	2557	20240318	-43.41	938	20230925	54.26	2557	-43.41	20240318	1212	19.39	20240125	2865	-49.49	20240318	1051	37.68	20230925	1.29	N	255220	100	61 억		63692	N	N	0	N	00	N
97	20240613	090925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1443	5	2	0.35	179991398	125890	13.23	1441	1447	1421	1869	1007	1438	1429.64	0.10	0	35377	1503	1470	1445	1412	1387	1458	1400	61	431	100	860	1	1	61175910	883	-2.32	1.18	12	0.21	-622.00	1218.00	2557	20240318	-43.57	938	20230925	53.84	2557	-43.57	20240318	1212	19.06	20240125	2865	-49.63	20240318	1051	37.30	20230925	1.29	N	255220	100	61 억		63692	N	N	0	N	00	N
98	20240612	160908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	4	2	0.28	1355785965	935089	91.50	1452	1478	1420	1864	1004	1434	1449.93	0.53	0	-257570	1502	1468	1429	1395	1356	1485	1412	61	430	100	860	1	1	61175910	880	-2.31	1.18	12	1.53	-622.00	1218.00	2557	20240318	-43.76	938	20230925	53.30	2557	-43.76	20240318	1212	18.65	20240125	2865	-49.81	20240318	1051	36.82	20230925	1.36	N	255220	100	61 억		321262	N	N	0	N	00	N
99	20240612	150920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	-2	5	-0.14	1281793526	883537	86.46	1452	1478	1420	1864	1004	1434	1450.75	0.53	0	-257608	1502	1468	1429	1395	1356	1485	1412	61	430	100	860	1	1	61175910	876	-2.30	1.18	12	1.44	-622.00	1218.00	2557	20240318	-44.00	938	20230925	52.67	2557	-44.00	20240318	1212	18.15	20240125	2865	-50.02	20240318	1051	36.25	20230925	1.36	N	255220	100	61 억		321262	N	N	0	N	00	N
100	20240612	140914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1422	-12	5	-0.84	1182891759	814336	79.69	1452	1478	1421	1864	1004	1434	1452.59	0.53	0	-239134	1502	1468	1429	1395	1356	1485	1412	61	430	100	860	1	1	61175910	870	-2.29	1.17	12	1.33	-622.00	1218.00	2557	20240318	-44.39	938	20230925	51.60	2557	-44.39	20240318	1212	17.33	20240125	2865	-50.37	20240318	1051	35.30	20230925	1.36	N	255220	100	61 억		321262	N	N	0	N	00	N
101	20240612	130915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1435	1	2	0.07	1108810706	762521	74.62	1452	1478	1421	1864	1004	1434	1454.14	0.53	0	-224488	1502	1468	1429	1395	1356	1485	1412	61	430	100	860	1	1	61175910	878	-2.31	1.18	12	1.25	-622.00	1218.00	2557	20240318	-43.88	938	20230925	52.99	2557	-43.88	20240318	1212	18.40	20240125	2865	-49.91	20240318	1051	36.54	20230925	1.36	N	255220	100	61 억		321262	N	N	0	N	00	N
102	20240612	120912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1437	3	2	0.21	1064695282	731770	71.61	1452	1478	1421	1864	1004	1434	1454.96	0.53	0	-227160	1502	1468	1429	1395	1356	1485	1412	61	430	100	860	1	1	61175910	879	-2.31	1.18	12	1.20	-622.00	1218.00	2557	20240318	-43.80	938	20230925	53.20	2557	-43.80	20240318	1212	18.56	20240125	2865	-49.84	20240318	1051	36.73	20230925	1.36	N	255220	100	61 억		321262	N	N	0	N	00	N
103	20240612	110912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	0	3	0.00	990301478	679827	66.52	1452	1478	1421	1864	1004	1434	1456.70	0.53	0	-214318	1502	1468	1429	1395	1356	1485	1412	61	430	100	860	1	1	61175910	877	-2.31	1.18	12	1.11	-622.00	1218.00	2557	20240318	-43.92	938	20230925	52.88	2557	-43.92	20240318	1212	18.32	20240125	2865	-49.95	20240318	1051	36.44	20230925	1.36	N	255220	100	61 억		321262	N	N	0	N	00	N
104	20240612	100914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1431	-3	5	-0.21	889849549	609552	59.65	1452	1478	1431	1864	1004	1434	1459.85	0.53	0	-189964	1502	1468	1429	1395	1356	1485	1412	61	430	100	860	1	1	61175910	875	-2.30	1.17	12	1.00	-622.00	1218.00	2557	20240318	-44.04	938	20230925	52.56	2557	-44.04	20240318	1212	18.07	20240125	2865	-50.05	20240318	1051	36.16	20230925	1.36	N	255220	100	61 억		321262	N	N	0	N	00	N
105	20240612	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	26	2	1.81	465837155	317725	31.09	1452	1478	1452	1864	1004	1434	1466.17	0.53	0	-140495	1502	1468	1429	1395	1356	1485	1412	61	430	100	860	1	1	61175910	893	-2.35	1.20	12	0.52	-622.00	1218.00	2557	20240318	-42.90	938	20230925	55.65	2557	-42.90	20240318	1212	20.46	20240125	2865	-49.04	20240318	1051	38.92	20230925	1.36	N	255220	100	61 억		321262	N	N	0	N	00	N
106	20240610	160906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1426	76	2	5.63	7694688448	5304157	667.23	1345	1521	1340	1755	945	1350	1450.71	0.28	0	157586	1374	1362	1347	1335	1320	1368	1341	61	405	100	810	1	1	61175910	872	-2.29	1.17	12	8.67	-622.00	1218.00	2557	20240318	-44.23	938	20230925	52.03	2557	-44.23	20240318	1212	17.66	20240125	2865	-50.23	20240318	1051	35.68	20230925	1.38	N	255220	100	61 억		168553	N	N	0	N	00	N
107	20240610	150915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	82	2	6.07	7485275135	5157262	648.75	1345	1521	1340	1755	945	1350	1451.41	0.28	0	213424	1374	1362	1347	1335	1320	1368	1341	61	405	100	810	1	1	61175910	876	-2.30	1.18	12	8.43	-622.00	1218.00	2557	20240318	-44.00	938	20230925	52.67	2557	-44.00	20240318	1212	18.15	20240125	2865	-50.02	20240318	1051	36.25	20230925	1.38	N	255220	100	61 억		168553	N	N	0	N	00	N
108	20240610	140910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	80	2	5.93	7034609976	4840879	608.95	1345	1521	1340	1755	945	1350	1453.17	0.28	0	219726	1374	1362	1347	1335	1320	1368	1341	61	405	100	810	1	1	61175910	875	-2.30	1.17	12	7.91	-622.00	1218.00	2557	20240318	-44.08	938	20230925	52.45	2557	-44.08	20240318	1212	17.99	20240125	2865	-50.09	20240318	1051	36.06	20230925	1.38	N	255220	100	61 억		168553	N	N	0	N	00	N
109	20240610	130906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1463	113	2	8.37	6225225673	4279792	538.37	1345	1521	1340	1755	945	1350	1454.57	0.28	0	59654	1374	1362	1347	1335	1320	1368	1341	61	405	100	810	1	1	61175910	895	-2.35	1.20	12	7.00	-622.00	1218.00	2557	20240318	-42.78	938	20230925	55.97	2557	-42.78	20240318	1212	20.71	20240125	2865	-48.94	20240318	1051	39.20	20230925	1.38	N	255220	100	61 억		168553	N	N	0	N	00	N
110	20240610	120909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1418	68	2	5.04	1769556942	1265962	159.25	1345	1440	1340	1755	945	1350	1397.80	0.28	0	280803	1374	1362	1347	1335	1320	1368	1341	61	405	100	810	1	1	61175910	867	-2.28	1.16	12	2.07	-622.00	1218.00	2557	20240318	-44.54	938	20230925	51.17	2557	-44.54	20240318	1212	17.00	20240125	2865	-50.51	20240318	1051	34.92	20230925	1.38	N	255220	100	61 억		168553	N	N	0	N	00	N
111	20240610	110910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	23	2	1.70	624867149	457456	57.54	1345	1394	1340	1755	945	1350	1365.96	0.28	0	85901	1374	1362	1347	1335	1320	1368	1341	61	405	100	810	1	1	61175910	840	-2.21	1.13	12	0.75	-622.00	1218.00	2557	20240318	-46.30	938	20230925	46.38	2557	-46.30	20240318	1212	13.28	20240125	2865	-52.08	20240318	1051	30.64	20230925	1.38	N	255220	100	61 억		168553	N	N	0	N	00	N
112	20240610	100908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1376	26	2	1.93	560976916	410980	51.70	1345	1394	1340	1755	945	1350	1364.98	0.28	0	81011	1374	1362	1347	1335	1320	1368	1341	61	405	100	810	1	1	61175910	842	-2.21	1.13	12	0.67	-622.00	1218.00	2557	20240318	-46.19	938	20230925	46.70	2557	-46.19	20240318	1212	13.53	20240125	2865	-51.97	20240318	1051	30.92	20230925	1.38	N	255220	100	61 억		168553	N	N	0	N	00	N
113	20240610	090914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1347	-3	5	-0.22	42732523	31799	4.00	1345	1352	1340	1755	945	1350	1343.81	0.28	0	-4421	1374	1362	1347	1335	1320	1368	1341	61	405	100	810	1	1	61175910	824	-2.17	1.11	12	0.05	-622.00	1218.00	2557	20240318	-47.32	938	20230925	43.60	2557	-47.32	20240318	1212	11.14	20240125	2865	-52.98	20240318	1051	28.16	20230925	1.38	N	255220	100	61 억		168553	N	N	0	N	00	N
114	20240607	160938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1350	31	2	2.35	1064633604	790950	100.90	1345	1359	1332	1714	924	1319	1346.02	0.33	0	-24533	1401	1360	1330	1289	1259	1380	1309	61	395	100	790	1	1	61175910	826	-2.17	1.11	12	1.29	-622.00	1218.00	2557	20240318	-47.20	938	20230925	43.92	2557	-47.20	20240318	1212	11.39	20240125	2865	-52.88	20240318	1051	28.45	20230925	1.45	N	255220	100	61 억		199030	N	N	0	N	00	N
115	20240607	150945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1346	27	2	2.05	982773001	730145	93.15	1345	1359	1332	1714	924	1319	1346.00	0.33	0	-27422	1401	1360	1330	1289	1259	1380	1309	61	395	100	790	1	1	61175910	823	-2.16	1.11	12	1.19	-622.00	1218.00	2557	20240318	-47.36	938	20230925	43.50	2557	-47.36	20240318	1212	11.06	20240125	2865	-53.02	20240318	1051	28.07	20230925	1.45	N	255220	100	61 억		199030	N	N	0	N	00	N
116	20240607	140940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1346	27	2	2.05	876115484	650655	83.00	1345	1359	1332	1714	924	1319	1346.52	0.33	0	-24751	1401	1360	1330	1289	1259	1380	1309	61	395	100	790	1	1	61175910	823	-2.16	1.11	12	1.06	-622.00	1218.00	2557	20240318	-47.36	938	20230925	43.50	2557	-47.36	20240318	1212	11.06	20240125	2865	-53.02	20240318	1051	28.07	20230925	1.45	N	255220	100	61 억		199030	N	N	0	N	00	N
117	20240607	130935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1344	25	2	1.90	786421481	583990	74.50	1345	1359	1332	1714	924	1319	1346.64	0.33	0	-5140	1401	1360	1330	1289	1259	1380	1309	61	395	100	790	1	1	61175910	822	-2.16	1.10	12	0.95	-622.00	1218.00	2557	20240318	-47.44	938	20230925	43.28	2557	-47.44	20240318	1212	10.89	20240125	2865	-53.09	20240318	1051	27.88	20230925	1.45	N	255220	100	61 억		199030	N	N	0	N	00	N
118	20240607	120939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1347	28	2	2.12	677887064	503347	64.21	1345	1359	1332	1714	924	1319	1346.76	0.33	0	2357	1401	1360	1330	1289	1259	1380	1309	61	395	100	790	1	1	61175910	824	-2.17	1.11	12	0.82	-622.00	1218.00	2557	20240318	-47.32	938	20230925	43.60	2557	-47.32	20240318	1212	11.14	20240125	2865	-52.98	20240318	1051	28.16	20230925	1.45	N	255220	100	61 억		199030	N	N	0	N	00	N
119	20240607	110925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	35	2	2.65	613550183	455680	58.13	1345	1359	1332	1714	924	1319	1346.45	0.33	0	13614	1401	1360	1330	1289	1259	1380	1309	61	395	100	790	1	1	61175910	828	-2.18	1.11	12	0.74	-622.00	1218.00	2557	20240318	-47.05	938	20230925	44.35	2557	-47.05	20240318	1212	11.72	20240125	2865	-52.74	20240318	1051	28.83	20230925	1.45	N	255220	100	61 억		199030	N	N	0	N	00	N
120	20240607	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1342	23	2	1.74	433397067	321982	41.08	1345	1359	1334	1714	924	1319	1346.04	0.33	0	-13665	1401	1360	1330	1289	1259	1380	1309	61	395	100	790	1	1	61175910	821	-2.16	1.10	12	0.53	-622.00	1218.00	2557	20240318	-47.52	938	20230925	43.07	2557	-47.52	20240318	1212	10.73	20240125	2865	-53.16	20240318	1051	27.69	20230925	1.45	N	255220	100	61 억		199030	N	N	0	N	00	N
121	20240607	090938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1338	19	2	1.44	228187779	169526	21.63	1345	1359	1334	1714	924	1319	1346.05	0.33	0	-15233	1401	1360	1330	1289	1259	1380	1309	61	395	100	790	1	1	61175910	819	-2.15	1.10	12	0.28	-622.00	1218.00	2557	20240318	-47.67	938	20230925	42.64	2557	-47.67	20240318	1212	10.40	20240125	2865	-53.30	20240318	1051	27.31	20230925	1.45	N	255220	100	61 억		199030	N	N	0	N	00	N
122	20240605	160936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1319	1	2	0.08	1032033262	779850	174.43	1303	1371	1300	1713	923	1318	1323.37	0.10	0	154584	1375	1346	1324	1295	1273	1335	1284	61	395	100	790	1	1	61175910	807	-2.12	1.08	12	1.27	-622.00	1218.00	2557	20240318	-48.42	938	20230925	40.62	2557	-48.42	20240318	1212	8.83	20240125	2865	-53.96	20240318	1051	25.50	20230925	1.44	N	255220	100	61 억		62453	N	N	0	N	00	N
123	20240605	150933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1326	8	2	0.61	974239230	736068	164.64	1303	1371	1300	1713	923	1318	1323.57	0.10	0	161630	1375	1346	1324	1295	1273	1335	1284	61	395	100	790	1	1	61175910	811	-2.13	1.09	12	1.20	-622.00	1218.00	2557	20240318	-48.14	938	20230925	41.36	2557	-48.14	20240318	1212	9.41	20240125	2865	-53.72	20240318	1051	26.17	20230925	1.44	N	255220	100	61 억		62453	N	N	0	N	00	N
124	20240605	140934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1331	13	2	0.99	911053408	688371	153.97	1303	1371	1300	1713	923	1318	1323.49	0.10	0	153747	1375	1346	1324	1295	1273	1335	1284	61	395	100	790	1	1	61175910	814	-2.14	1.09	12	1.13	-622.00	1218.00	2557	20240318	-47.95	938	20230925	41.90	2557	-47.95	20240318	1212	9.82	20240125	2865	-53.54	20240318	1051	26.64	20230925	1.44	N	255220	100	61 억		62453	N	N	0	N	00	N
125	20240605	130934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1320	2	2	0.15	445418842	338599	75.73	1303	1325	1300	1713	923	1318	1315.48	0.10	0	37155	1375	1346	1324	1295	1273	1335	1284	61	395	100	790	1	1	61175910	808	-2.12	1.08	12	0.55	-622.00	1218.00	2557	20240318	-48.38	938	20230925	40.72	2557	-48.38	20240318	1212	8.91	20240125	2865	-53.93	20240318	1051	25.59	20230925	1.44	N	255220	100	61 억		62453	N	N	0	N	00	N
126	20240605	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	0	3	0.00	358779519	272888	61.04	1303	1325	1300	1713	923	1318	1314.75	0.10	0	49186	1375	1346	1324	1295	1273	1335	1284	61	395	100	790	1	1	61175910	806	-2.12	1.08	12	0.45	-622.00	1218.00	2557	20240318	-48.46	938	20230925	40.51	2557	-48.46	20240318	1212	8.75	20240125	2865	-54.00	20240318	1051	25.40	20230925	1.44	N	255220	100	61 억		62453	N	N	0	N	00	N
127	20240605	110932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	0	3	0.00	310524800	236319	52.86	1303	1325	1300	1713	923	1318	1314.01	0.10	0	50499	1375	1346	1324	1295	1273	1335	1284	61	395	100	790	1	1	61175910	806	-2.12	1.08	12	0.39	-622.00	1218.00	2557	20240318	-48.46	938	20230925	40.51	2557	-48.46	20240318	1212	8.75	20240125	2865	-54.00	20240318	1051	25.40	20230925	1.44	N	255220	100	61 억		62453	N	N	0	N	00	N
128	20240605	100931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1320	2	2	0.15	208198487	158770	35.51	1303	1324	1300	1713	923	1318	1311.32	0.10	0	48304	1375	1346	1324	1295	1273	1335	1284	61	395	100	790	1	1	61175910	808	-2.12	1.08	12	0.26	-622.00	1218.00	2557	20240318	-48.38	938	20230925	40.72	2557	-48.38	20240318	1212	8.91	20240125	2865	-53.93	20240318	1051	25.59	20230925	1.44	N	255220	100	61 억		62453	N	N	0	N	00	N
129	20240605	090929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1322	4	2	0.30	48719348	37024	8.28	1303	1324	1303	1713	923	1318	1315.89	0.10	0	30498	1375	1346	1324	1295	1273	1335	1284	61	395	100	790	1	1	61175910	809	-2.13	1.09	12	0.06	-622.00	1218.00	2557	20240318	-48.30	938	20230925	40.94	2557	-48.30	20240318	1212	9.08	20240125	2865	-53.86	20240318	1051	25.78	20230925	1.44	N	255220	100	61 억		62453	N	N	0	N	00	N
130	20240604	160922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	-35	5	-2.59	584343640	442467	102.82	1350	1353	1302	1758	948	1353	1320.65	0.12	0	-13080	1407	1379	1357	1329	1307	1394	1344	61	405	100	810	1	1	61175910	806	-2.12	1.08	12	0.72	-622.00	1218.00	2557	20240318	-48.46	938	20230925	40.51	2557	-48.46	20240318	1212	8.75	20240125	2865	-54.00	20240318	1051	25.40	20230925	1.43	N	255220	100	61 억		75547	N	N	0	N	00	N
131	20240604	150923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1313	-40	5	-2.96	571355530	432597	100.53	1350	1353	1302	1758	948	1353	1320.76	0.12	0	-11746	1407	1379	1357	1329	1307	1394	1344	61	405	100	810	1	1	61175910	803	-2.11	1.08	12	0.71	-622.00	1218.00	2557	20240318	-48.65	938	20230925	39.98	2557	-48.65	20240318	1212	8.33	20240125	2865	-54.17	20240318	1051	24.93	20230925	1.43	N	255220	100	61 억		75547	N	N	0	N	00	N
132	20240604	140926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1321	-32	5	-2.37	491188614	371703	86.37	1350	1353	1302	1758	948	1353	1321.45	0.12	0	17810	1407	1379	1357	1329	1307	1394	1344	61	405	100	810	1	1	61175910	808	-2.12	1.08	12	0.61	-622.00	1218.00	2557	20240318	-48.34	938	20230925	40.83	2557	-48.34	20240318	1212	8.99	20240125	2865	-53.89	20240318	1051	25.69	20230925	1.43	N	255220	100	61 억		75547	N	N	0	N	00	N
133	20240604	130923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1331	-22	5	-1.63	462582637	350086	81.35	1350	1353	1302	1758	948	1353	1321.34	0.12	0	20594	1407	1379	1357	1329	1307	1394	1344	61	405	100	810	1	1	61175910	814	-2.14	1.09	12	0.57	-622.00	1218.00	2557	20240318	-47.95	938	20230925	41.90	2557	-47.95	20240318	1212	9.82	20240125	2865	-53.54	20240318	1051	26.64	20230925	1.43	N	255220	100	61 억		75547	N	N	0	N	00	N
134	20240604	120920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	-35	5	-2.59	414598605	313801	72.92	1350	1353	1302	1758	948	1353	1321.22	0.12	0	15916	1407	1379	1357	1329	1307	1394	1344	61	405	100	810	1	1	61175910	806	-2.12	1.08	12	0.51	-622.00	1218.00	2557	20240318	-48.46	938	20230925	40.51	2557	-48.46	20240318	1212	8.75	20240125	2865	-54.00	20240318	1051	25.40	20230925	1.43	N	255220	100	61 억		75547	N	N	0	N	00	N
135	20240604	110918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	-46	5	-3.40	369479914	279422	64.93	1350	1353	1302	1758	948	1353	1322.30	0.12	0	13532	1407	1379	1357	1329	1307	1394	1344	61	405	100	810	1	1	61175910	800	-2.10	1.07	12	0.46	-622.00	1218.00	2557	20240318	-48.89	938	20230925	39.34	2557	-48.89	20240318	1212	7.84	20240125	2865	-54.38	20240318	1051	24.36	20230925	1.43	N	255220	100	61 억		75547	N	N	0	N	00	N
136	20240604	100920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1338	-15	5	-1.11	118643593	88716	20.62	1350	1353	1332	1758	948	1353	1337.34	0.12	0	5934	1407	1379	1357	1329	1307	1394	1344	61	405	100	810	1	1	61175910	819	-2.15	1.10	12	0.15	-622.00	1218.00	2557	20240318	-47.67	938	20230925	42.64	2557	-47.67	20240318	1212	10.40	20240125	2865	-53.30	20240318	1051	27.31	20230925	1.43	N	255220	100	61 억		75547	N	N	0	N	00	N
137	20240604	090920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1338	-15	5	-1.11	23463703	17430	4.05	1350	1353	1338	1758	948	1353	1346.17	0.12	0	-2391	1407	1379	1357	1329	1307	1394	1344	61	405	100	810	1	1	61175910	819	-2.15	1.10	12	0.03	-622.00	1218.00	2557	20240318	-47.67	938	20230925	42.64	2557	-47.67	20240318	1212	10.40	20240125	2865	-53.30	20240318	1051	27.31	20230925	1.43	N	255220	100	61 억		75547	N	N	0	N	00	N
138	20240603	160910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1353	3	2	0.22	576626904	425700	58.29	1350	1385	1335	1755	945	1350	1354.54	0.09	0	21954	1406	1378	1353	1325	1300	1365	1312	61	405	100	810	1	1	61175910	828	-2.18	1.11	12	0.70	-622.00	1218.00	2557	20240318	-47.09	938	20230925	44.24	2557	-47.09	20240318	1212	11.63	20240125	2865	-52.77	20240318	1051	28.73	20230925	1.40	N	255220	100	61 억		56122	N	N	0	N	00	N
139	20240603	150911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	4	2	0.30	564329128	416601	57.05	1350	1385	1335	1755	945	1350	1354.60	0.09	0	22902	1406	1378	1353	1325	1300	1365	1312	61	405	100	810	1	1	61175910	828	-2.18	1.11	12	0.68	-622.00	1218.00	2557	20240318	-47.05	938	20230925	44.35	2557	-47.05	20240318	1212	11.72	20240125	2865	-52.74	20240318	1051	28.83	20230925	1.40	N	255220	100	61 억		56122	N	N	0	N	00	N
140	20240603	140910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1347	-3	5	-0.22	505041524	372725	51.04	1350	1385	1335	1755	945	1350	1355.00	0.09	0	28796	1406	1378	1353	1325	1300	1365	1312	61	405	100	810	1	1	61175910	824	-2.17	1.11	12	0.61	-622.00	1218.00	2557	20240318	-47.32	938	20230925	43.60	2557	-47.32	20240318	1212	11.14	20240125	2865	-52.98	20240318	1051	28.16	20230925	1.40	N	255220	100	61 억		56122	N	N	0	N	00	N
141	20240603	130911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1353	3	2	0.22	480373762	354446	48.54	1350	1385	1335	1755	945	1350	1355.28	0.09	0	28891	1406	1378	1353	1325	1300	1365	1312	61	405	100	810	1	1	61175910	828	-2.18	1.11	12	0.58	-622.00	1218.00	2557	20240318	-47.09	938	20230925	44.24	2557	-47.09	20240318	1212	11.63	20240125	2865	-52.77	20240318	1051	28.73	20230925	1.40	N	255220	100	61 억		56122	N	N	0	N	00	N
142	20240603	120910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1341	-9	5	-0.67	450211882	332106	45.48	1350	1385	1335	1755	945	1350	1355.63	0.09	0	29117	1406	1378	1353	1325	1300	1365	1312	61	405	100	810	1	1	61175910	820	-2.16	1.10	12	0.54	-622.00	1218.00	2557	20240318	-47.56	938	20230925	42.96	2557	-47.56	20240318	1212	10.64	20240125	2865	-53.19	20240318	1051	27.59	20230925	1.40	N	255220	100	61 억		56122	N	N	0	N	00	N
143	20240603	110904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1344	-6	5	-0.44	392703614	289295	39.62	1350	1385	1335	1755	945	1350	1357.45	0.09	0	44692	1406	1378	1353	1325	1300	1365	1312	61	405	100	810	1	1	61175910	822	-2.16	1.10	12	0.47	-622.00	1218.00	2557	20240318	-47.44	938	20230925	43.28	2557	-47.44	20240318	1212	10.89	20240125	2865	-53.09	20240318	1051	27.88	20230925	1.40	N	255220	100	61 억		56122	N	N	0	N	00	N
144	20240603	100900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1367	17	2	1.26	207957455	152716	20.91	1350	1385	1342	1755	945	1350	1361.73	0.09	0	35764	1406	1378	1353	1325	1300	1365	1312	61	405	100	810	1	1	61175910	836	-2.20	1.12	12	0.25	-622.00	1218.00	2557	20240318	-46.54	938	20230925	45.74	2557	-46.54	20240318	1212	12.79	20240125	2865	-52.29	20240318	1051	30.07	20230925	1.40	N	255220	100	61 억		56122	N	N	0	N	00	N
145	20240603	090900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	6	2	0.44	44745824	33132	4.54	1350	1357	1342	1755	945	1350	1350.53	0.09	0	7273	1406	1378	1353	1325	1300	1365	1312	61	405	100	810	1	1	61175910	830	-2.18	1.11	12	0.05	-622.00	1218.00	2557	20240318	-46.97	938	20230925	44.56	2557	-46.97	20240318	1212	11.88	20240125	2865	-52.67	20240318	1051	29.02	20230925	1.40	N	255220	100	61 억		56122	N	N	0	N	00	N