KissMeData/048470/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	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-5	5	-0.11	1129960910	241989	92.05	4740	4750	4585	6000	3235	4620	4669.57	2.37	0	-7260	4873	4746	4623	4496	4373	4810	4560	50	1380	500	3040	5	1	10000000	462	-21.07	0.64	12	2.42	-219.00	7243.00	5980	20240604	-22.83	3310	20231020	39.43	5980	-22.83	20240604	3565	29.45	20240125	5980	-22.83	20240604	3310	39.43	20231020	2.49	N	048470	500	50 억		237106	N	N	0	N	00	N
3	20240628	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	0	3	0.00	1099196155	235316	89.51	4740	4750	4585	6000	3235	4620	4671.16	2.37	0	-9228	4873	4746	4623	4496	4373	4810	4560	50	1380	500	3040	5	1	10000000	462	-21.10	0.64	12	2.35	-219.00	7243.00	5980	20240604	-22.74	3310	20231020	39.58	5980	-22.74	20240604	3565	29.59	20240125	5980	-22.74	20240604	3310	39.58	20231020	2.49	N	048470	500	50 억		237106	N	N	0	N	00	N
4	20240628	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	35	2	0.76	1005071130	214944	81.76	4740	4750	4590	6000	3235	4620	4675.97	2.37	0	-12749	4873	4746	4623	4496	4373	4810	4560	50	1380	500	3040	5	1	10000000	466	-21.26	0.64	12	2.15	-219.00	7243.00	5980	20240604	-22.16	3310	20231020	40.63	5980	-22.16	20240604	3565	30.58	20240125	5980	-22.16	20240604	3310	40.63	20231020	2.49	N	048470	500	50 억		237106	N	N	0	N	00	N
5	20240628	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	80	2	1.73	891581095	190601	72.50	4740	4750	4590	6000	3235	4620	4677.74	2.37	0	-17410	4873	4746	4623	4496	4373	4810	4560	50	1380	500	3040	5	1	10000000	470	-21.46	0.65	12	1.91	-219.00	7243.00	5980	20240604	-21.40	3310	20231020	41.99	5980	-21.40	20240604	3565	31.84	20240125	5980	-21.40	20240604	3310	41.99	20231020	2.49	N	048470	500	50 억		237106	N	N	0	N	00	N
6	20240628	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	95	2	2.06	827472690	176986	67.32	4740	4750	4590	6000	3235	4620	4675.37	2.37	0	-19566	4873	4746	4623	4496	4373	4810	4560	50	1380	500	3040	5	1	10000000	472	-21.53	0.65	12	1.77	-219.00	7243.00	5980	20240604	-21.15	3310	20231020	42.45	5980	-21.15	20240604	3565	32.26	20240125	5980	-21.15	20240604	3310	42.45	20231020	2.49	N	048470	500	50 억		237106	N	N	0	N	00	N
7	20240628	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	100	2	2.16	716287860	153439	58.37	4740	4750	4590	6000	3235	4620	4668.23	2.37	0	-25490	4873	4746	4623	4496	4373	4810	4560	50	1380	500	3040	5	1	10000000	472	-21.55	0.65	12	1.53	-219.00	7243.00	5980	20240604	-21.07	3310	20231020	42.60	5980	-21.07	20240604	3565	32.40	20240125	5980	-21.07	20240604	3310	42.60	20231020	2.49	N	048470	500	50 억		237106	N	N	0	N	00	N
8	20240628	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	10	2	0.22	382459120	82411	31.35	4740	4740	4590	6000	3235	4620	4640.88	2.37	0	-15424	4873	4746	4623	4496	4373	4810	4560	50	1380	500	3040	5	1	10000000	463	-21.14	0.64	12	0.82	-219.00	7243.00	5980	20240604	-22.58	3310	20231020	39.88	5980	-22.58	20240604	3565	29.87	20240125	5980	-22.58	20240604	3310	39.88	20231020	2.49	N	048470	500	50 억		237106	N	N	0	N	00	N
9	20240628	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	50	2	1.08	142112830	30331	11.54	4740	4740	4600	6000	3235	4620	4685.46	2.37	0	-10013	4873	4746	4623	4496	4373	4810	4560	50	1380	500	3040	5	1	10000000	467	-21.32	0.64	12	0.30	-219.00	7243.00	5980	20240604	-21.91	3310	20231020	41.09	5980	-21.91	20240604	3565	31.00	20240125	5980	-21.91	20240604	3310	41.09	20231020	2.49	N	048470	500	50 억		237106	N	N	0	N	00	N
10	20240627	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	120	2	2.67	1203458220	258839	94.77	4550	4750	4500	5850	3150	4500	4649.51	2.39	0	-2819	4846	4672	4586	4412	4326	4630	4370	50	1350	500	2970	5	1	10000000	462	-21.10	0.64	12	2.59	-219.00	7243.00	5980	20240604	-22.74	3310	20231020	39.58	5980	-22.74	20240604	3565	29.59	20240125	5980	-22.74	20240604	3310	39.58	20231020	2.54	N	048470	500	50 억		238647	N	N	0	N	00	N
11	20240627	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	100	2	2.22	1162897675	250057	91.56	4550	4750	4500	5850	3150	4500	4650.59	2.39	0	-2332	4846	4672	4586	4412	4326	4630	4370	50	1350	500	2970	5	1	10000000	460	-21.00	0.64	12	2.50	-219.00	7243.00	5980	20240604	-23.08	3310	20231020	38.97	5980	-23.08	20240604	3565	29.03	20240125	5980	-23.08	20240604	3310	38.97	20231020	2.54	N	048470	500	50 억		238647	N	N	0	N	00	N
12	20240627	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	140	2	3.11	1031561295	221530	81.11	4550	4750	4500	5850	3150	4500	4656.60	2.39	0	-2852	4846	4672	4586	4412	4326	4630	4370	50	1350	500	2970	5	1	10000000	464	-21.19	0.64	12	2.22	-219.00	7243.00	5980	20240604	-22.41	3310	20231020	40.18	5980	-22.41	20240604	3565	30.15	20240125	5980	-22.41	20240604	3310	40.18	20231020	2.54	N	048470	500	50 억		238647	N	N	0	N	00	N
13	20240627	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4675	175	2	3.89	934681070	200714	73.49	4550	4750	4500	5850	3150	4500	4656.86	2.39	0	6602	4846	4672	4586	4412	4326	4630	4370	50	1350	500	2970	5	1	10000000	468	-21.35	0.65	12	2.01	-219.00	7243.00	5980	20240604	-21.82	3310	20231020	41.24	5980	-21.82	20240604	3565	31.14	20240125	5980	-21.82	20240604	3310	41.24	20231020	2.54	N	048470	500	50 억		238647	N	N	0	N	00	N
14	20240627	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4675	175	2	3.89	876984345	188329	68.95	4550	4750	4500	5850	3150	4500	4656.74	2.39	0	5668	4846	4672	4586	4412	4326	4630	4370	50	1350	500	2970	5	1	10000000	468	-21.35	0.65	12	1.88	-219.00	7243.00	5980	20240604	-21.82	3310	20231020	41.24	5980	-21.82	20240604	3565	31.14	20240125	5980	-21.82	20240604	3310	41.24	20231020	2.54	N	048470	500	50 억		238647	N	N	0	N	00	N
15	20240627	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	180	2	4.00	711543940	153034	56.03	4550	4750	4500	5850	3150	4500	4649.68	2.39	0	5501	4846	4672	4586	4412	4326	4630	4370	50	1350	500	2970	5	1	10000000	468	-21.37	0.65	12	1.53	-219.00	7243.00	5980	20240604	-21.74	3310	20231020	41.39	5980	-21.74	20240604	3565	31.28	20240125	5980	-21.74	20240604	3310	41.39	20231020	2.54	N	048470	500	50 억		238647	N	N	0	N	00	N
16	20240627	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4695	195	2	4.33	548831525	118112	43.25	4550	4750	4500	5850	3150	4500	4646.83	2.39	0	-3603	4846	4672	4586	4412	4326	4630	4370	50	1350	500	2970	5	1	10000000	470	-21.44	0.65	12	1.18	-219.00	7243.00	5980	20240604	-21.49	3310	20231020	41.84	5980	-21.49	20240604	3565	31.70	20240125	5980	-21.49	20240604	3310	41.84	20231020	2.54	N	048470	500	50 억		238647	N	N	0	N	00	N
17	20240627	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	115	2	2.56	41862500	9159	3.35	4550	4615	4500	5850	3150	4500	4571.42	2.39	0	-1333	4846	4672	4586	4412	4326	4630	4370	50	1350	500	2970	5	1	10000000	462	-21.07	0.64	12	0.09	-219.00	7243.00	5980	20240604	-22.83	3310	20231020	39.43	5980	-22.83	20240604	3565	29.45	20240125	5980	-22.83	20240604	3310	39.43	20231020	2.54	N	048470	500	50 억		238647	N	N	0	N	00	N
18	20240626	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-50	5	-1.10	1263821695	272165	88.62	4505	4760	4500	5910	3185	4550	4643.71	2.30	0	8451	4860	4705	4535	4380	4210	4782	4457	50	1360	500	3000	5	1	10000000	450	-20.55	0.62	12	2.72	-219.00	7243.00	5980	20240604	-24.75	3310	20231020	35.95	5980	-24.75	20240604	3565	26.23	20240125	5980	-24.75	20240604	3310	35.95	20231020	2.66	N	048470	500	50 억		230123	N	N	0	N	00	N
19	20240626	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	-15	5	-0.33	1233794175	265505	86.45	4505	4760	4500	5910	3185	4550	4646.97	2.30	0	8008	4860	4705	4535	4380	4210	4782	4457	50	1360	500	3000	5	1	10000000	454	-20.71	0.63	12	2.66	-219.00	7243.00	5980	20240604	-24.16	3310	20231020	37.01	5980	-24.16	20240604	3565	27.21	20240125	5980	-24.16	20240604	3310	37.01	20231020	2.66	N	048470	500	50 억		230123	N	N	0	N	00	N
20	20240626	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-40	5	-0.88	1173557130	252190	82.12	4505	4760	4500	5910	3185	4550	4653.46	2.30	0	5520	4860	4705	4535	4380	4210	4782	4457	50	1360	500	3000	5	1	10000000	451	-20.59	0.62	12	2.52	-219.00	7243.00	5980	20240604	-24.58	3310	20231020	36.25	5980	-24.58	20240604	3565	26.51	20240125	5980	-24.58	20240604	3310	36.25	20231020	2.66	N	048470	500	50 억		230123	N	N	0	N	00	N
21	20240626	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	15	2	0.33	1037056230	222073	72.31	4505	4760	4505	5910	3185	4550	4669.89	2.30	0	4396	4860	4705	4535	4380	4210	4782	4457	50	1360	500	3000	5	1	10000000	457	-20.84	0.63	12	2.22	-219.00	7243.00	5980	20240604	-23.66	3310	20231020	37.92	5980	-23.66	20240604	3565	28.05	20240125	5980	-23.66	20240604	3310	37.92	20231020	2.66	N	048470	500	50 억		230123	N	N	0	N	00	N
22	20240626	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	15	2	0.33	982141195	210051	68.39	4505	4760	4505	5910	3185	4550	4675.73	2.30	0	35	4860	4705	4535	4380	4210	4782	4457	50	1360	500	3000	5	1	10000000	457	-20.84	0.63	12	2.10	-219.00	7243.00	5980	20240604	-23.66	3310	20231020	37.92	5980	-23.66	20240604	3565	28.05	20240125	5980	-23.66	20240604	3310	37.92	20231020	2.66	N	048470	500	50 억		230123	N	N	0	N	00	N
23	20240626	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	120	2	2.64	803427130	171332	55.79	4505	4760	4505	5910	3185	4550	4689.30	2.30	0	-518	4860	4705	4535	4380	4210	4782	4457	50	1360	500	3000	5	1	10000000	467	-21.32	0.64	12	1.71	-219.00	7243.00	5980	20240604	-21.91	3310	20231020	41.09	5980	-21.91	20240604	3565	31.00	20240125	5980	-21.91	20240604	3310	41.09	20231020	2.66	N	048470	500	50 억		230123	N	N	0	N	00	N
24	20240626	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	130	2	2.86	672252160	143231	46.64	4505	4760	4505	5910	3185	4550	4693.48	2.30	0	-2145	4860	4705	4535	4380	4210	4782	4457	50	1360	500	3000	5	1	10000000	468	-21.37	0.65	12	1.43	-219.00	7243.00	5980	20240604	-21.74	3310	20231020	41.39	5980	-21.74	20240604	3565	31.28	20240125	5980	-21.74	20240604	3310	41.39	20231020	2.66	N	048470	500	50 억		230123	N	N	0	N	00	N
25	20240626	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	40	2	0.88	22157600	4881	1.59	4505	4600	4505	5910	3185	4550	4539.56	2.30	0	245	4860	4705	4535	4380	4210	4782	4457	50	1360	500	3000	5	1	10000000	459	-20.96	0.63	12	0.05	-219.00	7243.00	5980	20240604	-23.24	3310	20231020	38.67	5980	-23.24	20240604	3565	28.75	20240125	5980	-23.24	20240604	3310	38.67	20231020	2.66	N	048470	500	50 억		230123	N	N	0	N	00	N
26	20240625	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	10	2	0.22	1388396610	305467	122.05	4510	4690	4365	5900	3180	4540	4545.16	2.27	0	1516	4783	4661	4543	4421	4303	4602	4362	50	1360	500	2990	5	1	10000000	455	-20.78	0.63	12	3.05	-219.00	7243.00	5980	20240604	-23.91	3310	20231020	37.46	5980	-23.91	20240604	3565	27.63	20240125	5980	-23.91	20240604	3310	37.46	20231020	2.70	N	048470	500	50 억		226866	N	N	0	N	00	N
27	20240625	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	30	2	0.66	1326071770	291796	116.59	4510	4690	4365	5900	3180	4540	4544.52	2.27	0	140	4783	4661	4543	4421	4303	4602	4362	50	1360	500	2990	5	1	10000000	457	-20.87	0.63	12	2.92	-219.00	7243.00	5980	20240604	-23.58	3310	20231020	38.07	5980	-23.58	20240604	3565	28.19	20240125	5980	-23.58	20240604	3310	38.07	20231020	2.70	N	048470	500	50 억		226866	N	N	0	N	00	N
28	20240625	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4560	20	2	0.44	1236005820	272045	108.70	4510	4690	4365	5900	3180	4540	4543.39	2.27	0	-6400	4783	4661	4543	4421	4303	4602	4362	50	1360	500	2990	5	1	10000000	456	-20.82	0.63	12	2.72	-219.00	7243.00	5980	20240604	-23.75	3310	20231020	37.76	5980	-23.75	20240604	3565	27.91	20240125	5980	-23.75	20240604	3310	37.76	20231020	2.70	N	048470	500	50 억		226866	N	N	0	N	00	N
29	20240625	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	65	2	1.43	1165068425	256543	102.50	4510	4690	4365	5900	3180	4540	4541.42	2.27	0	-7498	4783	4661	4543	4421	4303	4602	4362	50	1360	500	2990	5	1	10000000	461	-21.03	0.64	12	2.57	-219.00	7243.00	5980	20240604	-22.99	3310	20231020	39.12	5980	-22.99	20240604	3565	29.17	20240125	5980	-22.99	20240604	3310	39.12	20231020	2.70	N	048470	500	50 억		226866	N	N	0	N	00	N
30	20240625	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	60	2	1.32	1092035285	240520	96.10	4510	4690	4365	5900	3180	4540	4540.31	2.27	0	-11919	4783	4661	4543	4421	4303	4602	4362	50	1360	500	2990	5	1	10000000	460	-21.00	0.64	12	2.41	-219.00	7243.00	5980	20240604	-23.08	3310	20231020	38.97	5980	-23.08	20240604	3565	29.03	20240125	5980	-23.08	20240604	3310	38.97	20231020	2.70	N	048470	500	50 억		226866	N	N	0	N	00	N
31	20240625	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	-10	5	-0.22	682660100	151626	60.58	4510	4600	4365	5900	3180	4540	4502.26	2.27	0	-15597	4783	4661	4543	4421	4303	4602	4362	50	1360	500	2990	5	1	10000000	453	-20.68	0.63	12	1.52	-219.00	7243.00	5980	20240604	-24.25	3310	20231020	36.86	5980	-24.25	20240604	3565	27.07	20240125	5980	-24.25	20240604	3310	36.86	20231020	2.70	N	048470	500	50 억		226866	N	N	0	N	00	N
32	20240625	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	-100	5	-2.20	331763470	74249	29.67	4510	4555	4365	5900	3180	4540	4468.26	2.27	0	-2115	4783	4661	4543	4421	4303	4602	4362	50	1360	500	2990	5	1	10000000	444	-20.27	0.61	12	0.74	-219.00	7243.00	5980	20240604	-25.75	3310	20231020	34.14	5980	-25.75	20240604	3565	24.54	20240125	5980	-25.75	20240604	3310	34.14	20231020	2.70	N	048470	500	50 억		226866	N	N	0	N	00	N
33	20240625	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	-5	5	-0.11	59939640	13241	5.29	4510	4555	4510	5900	3180	4540	4526.82	2.27	0	-1808	4783	4661	4543	4421	4303	4602	4362	50	1360	500	2990	5	1	10000000	454	-20.71	0.63	12	0.13	-219.00	7243.00	5980	20240604	-24.16	3310	20231020	37.01	5980	-24.16	20240604	3565	27.21	20240125	5980	-24.16	20240604	3310	37.01	20231020	2.70	N	048470	500	50 억		226866	N	N	0	N	00	N
34	20240624	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	-125	5	-2.68	1114936715	246897	38.65	4665	4665	4425	6060	3270	4665	4515.56	1.90	0	31277	5011	4837	4716	4542	4421	4777	4482	50	1395	500	3070	5	1	10000000	454	-20.73	0.63	12	2.47	-219.00	7243.00	5980	20240604	-24.08	3310	20231020	37.16	5980	-24.08	20240604	3565	27.35	20240125	5980	-24.08	20240604	3310	37.16	20231020	2.88	N	048470	500	50 억		189805	N	N	0	N	00	N
35	20240624	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	-130	5	-2.79	1010524085	223831	35.04	4665	4665	4425	6060	3270	4665	4514.49	1.90	0	29811	5011	4837	4716	4542	4421	4777	4482	50	1395	500	3070	5	1	10000000	454	-20.71	0.63	12	2.24	-219.00	7243.00	5980	20240604	-24.16	3310	20231020	37.01	5980	-24.16	20240604	3565	27.21	20240125	5980	-24.16	20240604	3310	37.01	20231020	2.88	N	048470	500	50 억		189805	N	N	0	N	00	N
36	20240624	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-160	5	-3.43	927085965	205387	32.15	4665	4665	4425	6060	3270	4665	4513.65	1.90	0	23025	5011	4837	4716	4542	4421	4777	4482	50	1395	500	3070	5	1	10000000	451	-20.57	0.62	12	2.05	-219.00	7243.00	5980	20240604	-24.67	3310	20231020	36.10	5980	-24.67	20240604	3565	26.37	20240125	5980	-24.67	20240604	3310	36.10	20231020	2.88	N	048470	500	50 억		189805	N	N	0	N	00	N
37	20240624	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-140	5	-3.00	836731020	185260	29.00	4665	4665	4425	6060	3270	4665	4516.30	1.90	0	21229	5011	4837	4716	4542	4421	4777	4482	50	1395	500	3070	5	1	10000000	453	-20.66	0.62	12	1.85	-219.00	7243.00	5980	20240604	-24.33	3310	20231020	36.71	5980	-24.33	20240604	3565	26.93	20240125	5980	-24.33	20240604	3310	36.71	20231020	2.88	N	048470	500	50 억		189805	N	N	0	N	00	N
38	20240624	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	-190	5	-4.07	770670665	170574	26.70	4665	4665	4425	6060	3270	4665	4517.86	1.90	0	15482	5011	4837	4716	4542	4421	4777	4482	50	1395	500	3070	5	1	10000000	448	-20.43	0.62	12	1.71	-219.00	7243.00	5980	20240604	-25.17	3310	20231020	35.20	5980	-25.17	20240604	3565	25.53	20240125	5980	-25.17	20240604	3310	35.20	20231020	2.88	N	048470	500	50 억		189805	N	N	0	N	00	N
39	20240624	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-230	5	-4.93	650165290	143592	22.48	4665	4665	4425	6060	3270	4665	4527.60	1.90	0	13032	5011	4837	4716	4542	4421	4777	4482	50	1395	500	3070	5	1	10000000	444	-20.25	0.61	12	1.44	-219.00	7243.00	5980	20240604	-25.84	3310	20231020	33.99	5980	-25.84	20240604	3565	24.40	20240125	5980	-25.84	20240604	3310	33.99	20231020	2.88	N	048470	500	50 억		189805	N	N	0	N	00	N
40	20240624	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-145	5	-3.11	407731435	89443	14.00	4665	4665	4515	6060	3270	4665	4558.23	1.90	0	12987	5011	4837	4716	4542	4421	4777	4482	50	1395	500	3070	5	1	10000000	452	-20.64	0.62	12	0.89	-219.00	7243.00	5980	20240604	-24.41	3310	20231020	36.56	5980	-24.41	20240604	3565	26.79	20240125	5980	-24.41	20240604	3310	36.56	20231020	2.88	N	048470	500	50 억		189805	N	N	0	N	00	N
41	20240624	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-55	5	-1.18	103325260	22449	3.51	4665	4665	4555	6060	3270	4665	4601.89	1.90	0	-561	5011	4837	4716	4542	4421	4777	4482	50	1395	500	3070	5	1	10000000	461	-21.05	0.64	12	0.22	-219.00	7243.00	5980	20240604	-22.91	3310	20231020	39.27	5980	-22.91	20240604	3565	29.31	20240125	5980	-22.91	20240604	3310	39.27	20231020	2.88	N	048470	500	50 억		189805	N	N	0	N	00	N
42	20240621	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	-110	5	-2.30	2995372960	632642	58.16	4775	4890	4595	6200	3345	4775	4734.58	2.34	0	-49958	5085	4930	4785	4630	4485	4857	4557	50	1425	500	3150	5	1	10000000	467	-21.30	0.64	12	6.33	-219.00	7243.00	5980	20240604	-21.99	3310	20231020	40.94	5980	-21.99	20240604	3565	30.86	20240125	5980	-21.99	20240604	3310	40.94	20231020	1.88	N	048470	500	50 억		233510	N	N	0	N	00	N
43	20240621	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-160	5	-3.35	2820870105	594879	54.68	4775	4890	4615	6200	3345	4775	4741.77	2.34	0	-57562	5085	4930	4785	4630	4485	4857	4557	50	1425	500	3150	5	1	10000000	462	-21.07	0.64	12	5.95	-219.00	7243.00	5980	20240604	-22.83	3310	20231020	39.43	5980	-22.83	20240604	3565	29.45	20240125	5980	-22.83	20240604	3310	39.43	20231020	1.88	N	048470	500	50 억		233510	N	N	0	N	00	N
44	20240621	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-60	5	-1.26	2534740255	533588	49.05	4775	4890	4635	6200	3345	4775	4750.24	2.34	0	-44633	5085	4930	4785	4630	4485	4857	4557	50	1425	500	3150	5	1	10000000	472	-21.53	0.65	12	5.34	-219.00	7243.00	5980	20240604	-21.15	3310	20231020	42.45	5980	-21.15	20240604	3565	32.26	20240125	5980	-21.15	20240604	3310	42.45	20231020	1.88	N	048470	500	50 억		233510	N	N	0	N	00	N
45	20240621	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	-115	5	-2.41	2415982555	508306	46.73	4775	4890	4635	6200	3345	4775	4752.89	2.34	0	-49278	5085	4930	4785	4630	4485	4857	4557	50	1425	500	3150	5	1	10000000	466	-21.28	0.64	12	5.08	-219.00	7243.00	5980	20240604	-22.07	3310	20231020	40.79	5980	-22.07	20240604	3565	30.72	20240125	5980	-22.07	20240604	3310	40.79	20231020	1.88	N	048470	500	50 억		233510	N	N	0	N	00	N
46	20240621	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	-95	5	-1.99	2259473020	474695	43.64	4775	4890	4635	6200	3345	4775	4759.75	2.34	0	-48212	5085	4930	4785	4630	4485	4857	4557	50	1425	500	3150	5	1	10000000	468	-21.37	0.65	12	4.75	-219.00	7243.00	5980	20240604	-21.74	3310	20231020	41.39	5980	-21.74	20240604	3565	31.28	20240125	5980	-21.74	20240604	3310	41.39	20231020	1.88	N	048470	500	50 억		233510	N	N	0	N	00	N
47	20240621	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-75	5	-1.57	2092454890	438859	40.34	4775	4890	4635	6200	3345	4775	4767.90	2.34	0	-49180	5085	4930	4785	4630	4485	4857	4557	50	1425	500	3150	5	1	10000000	470	-21.46	0.65	12	4.39	-219.00	7243.00	5980	20240604	-21.40	3310	20231020	41.99	5980	-21.40	20240604	3565	31.84	20240125	5980	-21.40	20240604	3310	41.99	20231020	1.88	N	048470	500	50 억		233510	N	N	0	N	00	N
48	20240621	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-15	5	-0.31	1820371330	381508	35.07	4775	4890	4635	6200	3345	4775	4771.49	2.34	0	-46892	5085	4930	4785	4630	4485	4857	4557	50	1425	500	3150	5	1	10000000	476	-21.74	0.66	12	3.82	-219.00	7243.00	5980	20240604	-20.40	3310	20231020	43.81	5980	-20.40	20240604	3565	33.52	20240125	5980	-20.40	20240604	3310	43.81	20231020	1.88	N	048470	500	50 억		233510	N	N	0	N	00	N
49	20240621	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-10	5	-0.21	343441555	71891	6.61	4775	4820	4730	6200	3345	4775	4777.35	2.34	0	-12353	5085	4930	4785	4630	4485	4857	4557	50	1425	500	3150	5	1	10000000	477	-21.76	0.66	12	0.72	-219.00	7243.00	5980	20240604	-20.32	3310	20231020	43.96	5980	-20.32	20240604	3565	33.66	20240125	5980	-20.32	20240604	3310	43.96	20231020	1.88	N	048470	500	50 억		233510	N	N	0	N	00	N
50	20240620	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-95	5	-1.95	5070158425	1067999	10.54	4900	4940	4640	6330	3410	4870	4744.95	1.45	0	93826	5950	5410	4830	4290	3710	5680	4560	50	1460	500	3210	5	1	10000000	478	-21.80	0.66	12	10.68	-219.00	7243.00	5980	20240604	-20.15	3310	20231020	44.26	5980	-20.15	20240604	3565	33.94	20240125	5980	-20.15	20240604	3310	44.26	20231020	1.80	N	048470	500	50 억		144647	N	N	0	N	00	N
51	20240620	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-135	5	-2.77	4656571545	981157	9.68	4900	4940	4640	6330	3410	4870	4743.62	1.45	0	103440	5950	5410	4830	4290	3710	5680	4560	50	1460	500	3210	5	1	10000000	474	-21.62	0.65	12	9.81	-219.00	7243.00	5980	20240604	-20.82	3310	20231020	43.05	5980	-20.82	20240604	3565	32.82	20240125	5980	-20.82	20240604	3310	43.05	20231020	1.80	N	048470	500	50 억		144647	N	N	0	N	00	N
52	20240620	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-170	5	-3.49	4366156300	919341	9.07	4900	4940	4640	6330	3410	4870	4746.74	1.45	0	95732	5950	5410	4830	4290	3710	5680	4560	50	1460	500	3210	5	1	10000000	470	-21.46	0.65	12	9.19	-219.00	7243.00	5980	20240604	-21.40	3310	20231020	41.99	5980	-21.40	20240604	3565	31.84	20240125	5980	-21.40	20240604	3310	41.99	20231020	1.80	N	048470	500	50 억		144647	N	N	0	N	00	N
53	20240620	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-140	5	-2.87	4102730100	863343	8.52	4900	4940	4640	6330	3410	4870	4749.56	1.45	0	92074	5950	5410	4830	4290	3710	5680	4560	50	1460	500	3210	5	1	10000000	473	-21.60	0.65	12	8.63	-219.00	7243.00	5980	20240604	-20.90	3310	20231020	42.90	5980	-20.90	20240604	3565	32.68	20240125	5980	-20.90	20240604	3310	42.90	20231020	1.80	N	048470	500	50 억		144647	N	N	0	N	00	N
54	20240620	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	-200	5	-4.11	3721706325	782782	7.73	4900	4940	4640	6330	3410	4870	4751.67	1.45	0	95271	5950	5410	4830	4290	3710	5680	4560	50	1460	500	3210	5	1	10000000	467	-21.32	0.64	12	7.83	-219.00	7243.00	5980	20240604	-21.91	3310	20231020	41.09	5980	-21.91	20240604	3565	31.00	20240125	5980	-21.91	20240604	3310	41.09	20231020	1.80	N	048470	500	50 억		144647	N	N	0	N	00	N
55	20240620	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	-190	5	-3.90	3410397090	716378	7.07	4900	4940	4640	6330	3410	4870	4757.71	1.45	0	94539	5950	5410	4830	4290	3710	5680	4560	50	1460	500	3210	5	1	10000000	468	-21.37	0.65	12	7.16	-219.00	7243.00	5980	20240604	-21.74	3310	20231020	41.39	5980	-21.74	20240604	3565	31.28	20240125	5980	-21.74	20240604	3310	41.39	20231020	1.80	N	048470	500	50 억		144647	N	N	0	N	00	N
56	20240620	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-135	5	-2.77	2786109580	583241	5.76	4900	4940	4660	6330	3410	4870	4773.90	1.45	0	103973	5950	5410	4830	4290	3710	5680	4560	50	1460	500	3210	5	1	10000000	474	-21.62	0.65	12	5.83	-219.00	7243.00	5980	20240604	-20.82	3310	20231020	43.05	5980	-20.82	20240604	3565	32.82	20240125	5980	-20.82	20240604	3310	43.05	20231020	1.80	N	048470	500	50 억		144647	N	N	0	N	00	N
57	20240620	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	-30	5	-0.62	1008076025	207212	2.05	4900	4940	4790	6330	3410	4870	4864.46	1.45	0	23118	5950	5410	4830	4290	3710	5680	4560	50	1460	500	3210	5	1	10000000	484	-22.10	0.67	12	2.07	-219.00	7243.00	5980	20240604	-19.06	3310	20231020	46.22	5980	-19.06	20240604	3565	35.76	20240125	5980	-19.06	20240604	3310	46.22	20231020	1.80	N	048470	500	50 억		144647	N	N	0	N	00	N
58	20240619	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	560	2	12.99	49812499180	10037184	3352.90	4330	5370	4250	5600	3020	4310	4962.83	3.16	0	-160029	4660	4485	4310	4135	3960	4572	4222	50	1290	500	2840	5	1	10000000	487	-22.24	0.67	12	100.37	-219.00	7243.00	5980	20240604	-18.56	3310	20231020	47.13	5980	-18.56	20240604	3565	36.61	20240125	5980	-18.56	20240604	3310	47.13	20231020	1.92	N	048470	500	50 억		316076	N	N	0	N	00	N
59	20240619	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	555	2	12.88	48677548890	9805522	3275.52	4330	5370	4250	5600	3020	4310	4964.30	3.16	0	-180297	4660	4485	4310	4135	3960	4572	4222	50	1290	500	2840	5	1	10000000	487	-22.21	0.67	12	98.06	-219.00	7243.00	5980	20240604	-18.65	3310	20231020	46.98	5980	-18.65	20240604	3565	36.47	20240125	5980	-18.65	20240604	3310	46.98	20231020	1.92	N	048470	500	50 억		316076	N	N	0	N	00	N
60	20240619	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	640	2	14.85	45731631690	9202947	3074.23	4330	5370	4250	5600	3020	4310	4969.24	3.16	0	-235609	4660	4485	4310	4135	3960	4572	4222	50	1290	500	2840	5	1	10000000	495	-22.60	0.68	12	92.03	-219.00	7243.00	5980	20240604	-17.22	3310	20231020	49.55	5980	-17.22	20240604	3565	38.85	20240125	5980	-17.22	20240604	3310	49.55	20231020	1.92	N	048470	500	50 억		316076	N	N	0	N	00	N
61	20240619	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	620	2	14.39	37903495030	7654427	2556.95	4330	5370	4250	5600	3020	4310	4951.84	3.16	0	-204728	4660	4485	4310	4135	3960	4572	4222	50	1290	500	2840	5	1	10000000	493	-22.51	0.68	12	76.54	-219.00	7243.00	5980	20240604	-17.56	3310	20231020	48.94	5980	-17.56	20240604	3565	38.29	20240125	5980	-17.56	20240604	3310	48.94	20231020	1.92	N	048470	500	50 억		316076	N	N	0	N	00	N
62	20240619	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	800	2	18.56	20383133970	4283843	1431.01	4330	5140	4250	5600	3020	4310	4758.14	3.16	0	-192390	4660	4485	4310	4135	3960	4572	4222	50	1290	500	2840	10	1	10000000	511	-23.33	0.71	12	42.84	-219.00	7243.00	5980	20240604	-14.55	3310	20231020	54.38	5980	-14.55	20240604	3565	43.34	20240125	5980	-14.55	20240604	3310	54.38	20231020	1.92	N	048470	500	50 억		316076	N	N	0	N	00	N
63	20240619	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	65	2	1.51	7057802575	1533177	512.16	4330	4855	4250	5600	3020	4310	4603.38	3.16	0	-147914	4660	4485	4310	4135	3960	4572	4222	50	1290	500	2840	5	1	10000000	438	-19.98	0.60	12	15.33	-219.00	7243.00	5980	20240604	-26.84	3310	20231020	32.18	5980	-26.84	20240604	3565	22.72	20240125	5980	-26.84	20240604	3310	32.18	20231020	1.92	N	048470	500	50 억		316076	N	N	0	N	00	N
64	20240619	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	60	2	1.39	244787770	56828	18.98	4330	4385	4250	5600	3020	4310	4307.52	3.16	0	-21234	4660	4485	4310	4135	3960	4572	4222	50	1290	500	2840	5	1	10000000	437	-19.95	0.60	12	0.57	-219.00	7243.00	5980	20240604	-26.92	3310	20231020	32.02	5980	-26.92	20240604	3565	22.58	20240125	5980	-26.92	20240604	3310	32.02	20231020	1.92	N	048470	500	50 억		316076	N	N	0	N	00	N
65	20240619	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-40	5	-0.93	78230150	18163	6.07	4330	4335	4270	5600	3020	4310	4307.12	3.16	0	-12943	4660	4485	4310	4135	3960	4572	4222	50	1290	500	2840	5	1	10000000	427	-19.50	0.59	12	0.18	-219.00	7243.00	5980	20240604	-28.60	3310	20231020	29.00	5980	-28.60	20240604	3565	19.78	20240125	5980	-28.60	20240604	3310	29.00	20231020	1.92	N	048470	500	50 억		316076	N	N	0	N	00	N
66	20240618	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	90	2	2.13	1283348045	296124	196.43	4220	4485	4135	5480	2955	4220	4333.84	2.98	0	17624	4396	4307	4216	4127	4036	4352	4172	50	1260	500	2780	5	1	10000000	431	-19.68	0.60	12	2.96	-219.00	7243.00	5980	20240604	-27.93	3310	20231020	30.21	5980	-27.93	20240604	3565	20.90	20240125	5980	-27.93	20240604	3310	30.21	20231020	1.83	N	048470	500	50 억		297739	N	N	0	N	00	N
67	20240618	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	85	2	2.01	1201939545	277342	183.97	4220	4485	4135	5480	2955	4220	4333.80	2.98	0	19911	4396	4307	4216	4127	4036	4352	4172	50	1260	500	2780	5	1	10000000	431	-19.66	0.59	12	2.77	-219.00	7243.00	5980	20240604	-28.01	3310	20231020	30.06	5980	-28.01	20240604	3565	20.76	20240125	5980	-28.01	20240604	3310	30.06	20231020	1.83	N	048470	500	50 억		297739	N	N	0	N	00	N
68	20240618	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	65	2	1.54	1151707220	265645	176.21	4220	4485	4135	5480	2955	4220	4335.53	2.98	0	17047	4396	4307	4216	4127	4036	4352	4172	50	1260	500	2780	5	1	10000000	429	-19.57	0.59	12	2.66	-219.00	7243.00	5980	20240604	-28.34	3310	20231020	29.46	5980	-28.34	20240604	3565	20.20	20240125	5980	-28.34	20240604	3310	29.46	20231020	1.83	N	048470	500	50 억		297739	N	N	0	N	00	N
69	20240618	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	65	2	1.54	1111994130	256394	170.08	4220	4485	4135	5480	2955	4220	4337.07	2.98	0	15419	4396	4307	4216	4127	4036	4352	4172	50	1260	500	2780	5	1	10000000	429	-19.57	0.59	12	2.56	-219.00	7243.00	5980	20240604	-28.34	3310	20231020	29.46	5980	-28.34	20240604	3565	20.20	20240125	5980	-28.34	20240604	3310	29.46	20231020	1.83	N	048470	500	50 억		297739	N	N	0	N	00	N
70	20240618	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	55	2	1.30	1061227720	244577	162.24	4220	4485	4135	5480	2955	4220	4339.05	2.98	0	15098	4396	4307	4216	4127	4036	4352	4172	50	1260	500	2780	5	1	10000000	428	-19.52	0.59	12	2.45	-219.00	7243.00	5980	20240604	-28.51	3310	20231020	29.15	5980	-28.51	20240604	3565	19.92	20240125	5980	-28.51	20240604	3310	29.15	20231020	1.83	N	048470	500	50 억		297739	N	N	0	N	00	N
71	20240618	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	85	2	2.01	964240910	221909	147.20	4220	4485	4135	5480	2955	4220	4345.23	2.98	0	3757	4396	4307	4216	4127	4036	4352	4172	50	1260	500	2780	5	1	10000000	431	-19.66	0.59	12	2.22	-219.00	7243.00	5980	20240604	-28.01	3310	20231020	30.06	5980	-28.01	20240604	3565	20.76	20240125	5980	-28.01	20240604	3310	30.06	20231020	1.83	N	048470	500	50 억		297739	N	N	0	N	00	N
72	20240618	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	180	2	4.27	571538970	132218	87.71	4220	4445	4135	5480	2955	4220	4322.73	2.98	0	235	4396	4307	4216	4127	4036	4352	4172	50	1260	500	2780	5	1	10000000	440	-20.09	0.61	12	1.32	-219.00	7243.00	5980	20240604	-26.42	3310	20231020	32.93	5980	-26.42	20240604	3565	23.42	20240125	5980	-26.42	20240604	3310	32.93	20231020	1.83	N	048470	500	50 억		297739	N	N	0	N	00	N
73	20240618	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-45	5	-1.07	30021795	7155	4.75	4220	4260	4170	5480	2955	4220	4195.78	2.98	0	-3338	4396	4307	4216	4127	4036	4352	4172	50	1260	500	2780	5	1	10000000	418	-19.06	0.58	12	0.07	-219.00	7243.00	5980	20240604	-30.18	3310	20231020	26.13	5980	-30.18	20240604	3565	17.11	20240125	5980	-30.18	20240604	3310	26.13	20231020	1.83	N	048470	500	50 억		297739	N	N	0	N	00	N
74	20240617	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	15	2	0.36	630735240	148783	89.68	4200	4305	4125	5460	2945	4205	4239.56	3.05	0	-6153	4428	4316	4248	4136	4068	4282	4102	50	1255	500	2770	5	1	10000000	422	-19.27	0.58	12	1.49	-219.00	7243.00	5980	20240604	-29.43	3310	20231020	27.49	5980	-29.43	20240604	3565	18.37	20240125	5980	-29.43	20240604	3310	27.49	20231020	1.83	N	048470	500	50 억		304773	N	N	0	N	00	N
75	20240617	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	10	2	0.24	596106895	140578	84.74	4200	4305	4125	5460	2945	4205	4240.63	3.05	0	-5620	4428	4316	4248	4136	4068	4282	4102	50	1255	500	2770	5	1	10000000	422	-19.25	0.58	12	1.41	-219.00	7243.00	5980	20240604	-29.52	3310	20231020	27.34	5980	-29.52	20240604	3565	18.23	20240125	5980	-29.52	20240604	3310	27.34	20231020	1.83	N	048470	500	50 억		304773	N	N	0	N	00	N
76	20240617	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	25	2	0.59	533207080	125649	75.74	4200	4305	4125	5460	2945	4205	4243.90	3.05	0	-3056	4428	4316	4248	4136	4068	4282	4102	50	1255	500	2770	5	1	10000000	423	-19.32	0.58	12	1.26	-219.00	7243.00	5980	20240604	-29.26	3310	20231020	27.79	5980	-29.26	20240604	3565	18.65	20240125	5980	-29.26	20240604	3310	27.79	20231020	1.83	N	048470	500	50 억		304773	N	N	0	N	00	N
77	20240617	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	45	2	1.07	496176995	116915	70.47	4200	4305	4125	5460	2945	4205	4244.21	3.05	0	-2508	4428	4316	4248	4136	4068	4282	4102	50	1255	500	2770	5	1	10000000	425	-19.41	0.59	12	1.17	-219.00	7243.00	5980	20240604	-28.93	3310	20231020	28.40	5980	-28.93	20240604	3565	19.21	20240125	5980	-28.93	20240604	3310	28.40	20231020	1.83	N	048470	500	50 억		304773	N	N	0	N	00	N
78	20240617	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	50	2	1.19	447730295	105480	63.58	4200	4305	4125	5460	2945	4205	4245.03	3.05	0	-1842	4428	4316	4248	4136	4068	4282	4102	50	1255	500	2770	5	1	10000000	426	-19.43	0.59	12	1.05	-219.00	7243.00	5980	20240604	-28.85	3310	20231020	28.55	5980	-28.85	20240604	3565	19.35	20240125	5980	-28.85	20240604	3310	28.55	20231020	1.83	N	048470	500	50 억		304773	N	N	0	N	00	N
79	20240617	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	50	2	1.19	372873850	87896	52.98	4200	4305	4125	5460	2945	4205	4242.60	3.05	0	332	4428	4316	4248	4136	4068	4282	4102	50	1255	500	2770	5	1	10000000	426	-19.43	0.59	12	0.88	-219.00	7243.00	5980	20240604	-28.85	3310	20231020	28.55	5980	-28.85	20240604	3565	19.35	20240125	5980	-28.85	20240604	3310	28.55	20231020	1.83	N	048470	500	50 억		304773	N	N	0	N	00	N
80	20240617	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	90	2	2.14	291738490	68795	41.47	4200	4305	4125	5460	2945	4205	4241.16	3.05	0	-2120	4428	4316	4248	4136	4068	4282	4102	50	1255	500	2770	5	1	10000000	430	-19.61	0.59	12	0.69	-219.00	7243.00	5980	20240604	-28.18	3310	20231020	29.76	5980	-28.18	20240604	3565	20.48	20240125	5980	-28.18	20240604	3310	29.76	20231020	1.83	N	048470	500	50 억		304773	N	N	0	N	00	N
81	20240617	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-30	5	-0.71	31045320	7365	4.44	4200	4270	4175	5460	2945	4205	4216.67	3.05	0	-2604	4428	4316	4248	4136	4068	4282	4102	50	1255	500	2770	5	1	10000000	418	-19.06	0.58	12	0.07	-219.00	7243.00	5980	20240604	-30.18	3310	20231020	26.13	5980	-30.18	20240604	3565	17.11	20240125	5980	-30.18	20240604	3310	26.13	20231020	1.83	N	048470	500	50 억		304773	N	N	0	N	00	N
82	20240614	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-155	5	-3.56	676707820	160062	59.67	4360	4360	4180	5660	3055	4360	4227.79	2.78	0	25654	4643	4501	4393	4251	4143	4572	4322	50	1300	500	2870	5	1	10000000	421	-19.20	0.58	12	1.60	-219.00	7243.00	5980	20240604	-29.68	3310	20231020	27.04	5980	-29.68	20240604	3565	17.95	20240125	5980	-29.68	20240604	3310	27.04	20231020	1.87	N	048470	500	50 억		277983	N	N	0	N	00	N
83	20240614	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-160	5	-3.67	629671625	148879	55.50	4360	4360	4180	5660	3055	4360	4229.42	2.78	0	24148	4643	4501	4393	4251	4143	4572	4322	50	1300	500	2870	5	1	10000000	420	-19.18	0.58	12	1.49	-219.00	7243.00	5980	20240604	-29.77	3310	20231020	26.89	5980	-29.77	20240604	3565	17.81	20240125	5980	-29.77	20240604	3310	26.89	20231020	1.87	N	048470	500	50 억		277983	N	N	0	N	00	N
84	20240614	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-170	5	-3.90	563355455	133089	49.61	4360	4360	4185	5660	3055	4360	4232.92	2.78	0	21907	4643	4501	4393	4251	4143	4572	4322	50	1300	500	2870	5	1	10000000	419	-19.13	0.58	12	1.33	-219.00	7243.00	5980	20240604	-29.93	3310	20231020	26.59	5980	-29.93	20240604	3565	17.53	20240125	5980	-29.93	20240604	3310	26.59	20231020	1.87	N	048470	500	50 억		277983	N	N	0	N	00	N
85	20240614	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-160	5	-3.67	519698435	122677	45.73	4360	4360	4195	5660	3055	4360	4236.32	2.78	0	20619	4643	4501	4393	4251	4143	4572	4322	50	1300	500	2870	5	1	10000000	420	-19.18	0.58	12	1.23	-219.00	7243.00	5980	20240604	-29.77	3310	20231020	26.89	5980	-29.77	20240604	3565	17.81	20240125	5980	-29.77	20240604	3310	26.89	20231020	1.87	N	048470	500	50 억		277983	N	N	0	N	00	N
86	20240614	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-125	5	-2.87	446422485	105246	39.23	4360	4360	4195	5660	3055	4360	4241.71	2.78	0	19759	4643	4501	4393	4251	4143	4572	4322	50	1300	500	2870	5	1	10000000	424	-19.34	0.58	12	1.05	-219.00	7243.00	5980	20240604	-29.18	3310	20231020	27.95	5980	-29.18	20240604	3565	18.79	20240125	5980	-29.18	20240604	3310	27.95	20231020	1.87	N	048470	500	50 억		277983	N	N	0	N	00	N
87	20240614	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-145	5	-3.33	400045675	94242	35.13	4360	4360	4200	5660	3055	4360	4244.88	2.78	0	15078	4643	4501	4393	4251	4143	4572	4322	50	1300	500	2870	5	1	10000000	422	-19.25	0.58	12	0.94	-219.00	7243.00	5980	20240604	-29.52	3310	20231020	27.34	5980	-29.52	20240604	3565	18.23	20240125	5980	-29.52	20240604	3310	27.34	20231020	1.87	N	048470	500	50 억		277983	N	N	0	N	00	N
88	20240614	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-110	5	-2.52	288711600	67857	25.29	4360	4360	4200	5660	3055	4360	4254.71	2.78	0	8119	4643	4501	4393	4251	4143	4572	4322	50	1300	500	2870	5	1	10000000	425	-19.41	0.59	12	0.68	-219.00	7243.00	5980	20240604	-28.93	3310	20231020	28.40	5980	-28.93	20240604	3565	19.21	20240125	5980	-28.93	20240604	3310	28.40	20231020	1.87	N	048470	500	50 억		277983	N	N	0	N	00	N
89	20240614	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-60	5	-1.38	26741675	6198	2.31	4360	4360	4265	5660	3055	4360	4314.57	2.78	0	-932	4643	4501	4393	4251	4143	4572	4322	50	1300	500	2870	5	1	10000000	430	-19.63	0.59	12	0.06	-219.00	7243.00	5980	20240604	-28.09	3310	20231020	29.91	5980	-28.09	20240604	3565	20.62	20240125	5980	-28.09	20240604	3310	29.91	20231020	1.87	N	048470	500	50 억		277983	N	N	0	N	00	N
90	20240613	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	30	2	0.69	1177401630	265871	91.19	4290	4535	4285	5620	3035	4330	4428.59	3.11	0	-33079	4583	4456	4393	4266	4203	4425	4235	50	1290	500	2850	5	1	10000000	436	-19.91	0.60	12	2.66	-219.00	7243.00	5980	20240604	-27.09	3310	20231020	31.72	5980	-27.09	20240604	3565	22.30	20240125	5980	-27.09	20240604	3310	31.72	20231020	1.99	N	048470	500	50 억		311271	N	N	0	N	00	N
91	20240613	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	70	2	1.62	1127962065	254554	87.30	4290	4535	4285	5620	3035	4330	4431.13	3.11	0	-34303	4583	4456	4393	4266	4203	4425	4235	50	1290	500	2850	5	1	10000000	440	-20.09	0.61	12	2.55	-219.00	7243.00	5980	20240604	-26.42	3310	20231020	32.93	5980	-26.42	20240604	3565	23.42	20240125	5980	-26.42	20240604	3310	32.93	20231020	1.99	N	048470	500	50 억		311271	N	N	0	N	00	N
92	20240613	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	20	2	0.46	1093650055	246708	84.61	4290	4535	4285	5620	3035	4330	4432.97	3.11	0	-35963	4583	4456	4393	4266	4203	4425	4235	50	1290	500	2850	5	1	10000000	435	-19.86	0.60	12	2.47	-219.00	7243.00	5980	20240604	-27.26	3310	20231020	31.42	5980	-27.26	20240604	3565	22.02	20240125	5980	-27.26	20240604	3310	31.42	20231020	1.99	N	048470	500	50 억		311271	N	N	0	N	00	N
93	20240613	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	35	2	0.81	1002491455	225773	77.43	4290	4535	4285	5620	3035	4330	4440.26	3.11	0	-37457	4583	4456	4393	4266	4203	4425	4235	50	1290	500	2850	5	1	10000000	437	-19.93	0.60	12	2.26	-219.00	7243.00	5980	20240604	-27.01	3310	20231020	31.87	5980	-27.01	20240604	3565	22.44	20240125	5980	-27.01	20240604	3310	31.87	20231020	1.99	N	048470	500	50 억		311271	N	N	0	N	00	N
94	20240613	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	95	2	2.19	948123340	213378	73.18	4290	4535	4285	5620	3035	4330	4443.40	3.11	0	-36611	4583	4456	4393	4266	4203	4425	4235	50	1290	500	2850	5	1	10000000	443	-20.21	0.61	12	2.13	-219.00	7243.00	5980	20240604	-26.00	3310	20231020	33.69	5980	-26.00	20240604	3565	24.12	20240125	5980	-26.00	20240604	3310	33.69	20231020	1.99	N	048470	500	50 억		311271	N	N	0	N	00	N
95	20240613	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	135	2	3.12	794947130	178742	61.30	4290	4535	4285	5620	3035	4330	4447.46	3.11	0	-26114	4583	4456	4393	4266	4203	4425	4235	50	1290	500	2850	5	1	10000000	447	-20.39	0.62	12	1.79	-219.00	7243.00	5980	20240604	-25.33	3310	20231020	34.89	5980	-25.33	20240604	3565	25.25	20240125	5980	-25.33	20240604	3310	34.89	20231020	1.99	N	048470	500	50 억		311271	N	N	0	N	00	N
96	20240613	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	80	2	1.85	328432120	74579	25.58	4290	4470	4285	5620	3035	4330	4403.82	3.11	0	-6387	4583	4456	4393	4266	4203	4425	4235	50	1290	500	2850	5	1	10000000	441	-20.14	0.61	12	0.75	-219.00	7243.00	5980	20240604	-26.25	3310	20231020	33.23	5980	-26.25	20240604	3565	23.70	20240125	5980	-26.25	20240604	3310	33.23	20231020	1.99	N	048470	500	50 억		311271	N	N	0	N	00	N
97	20240613	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	40	2	0.92	35161855	8099	2.78	4290	4390	4285	5620	3035	4330	4341.51	3.11	0	2154	4583	4456	4393	4266	4203	4425	4235	50	1290	500	2850	5	1	10000000	437	-19.95	0.60	12	0.08	-219.00	7243.00	5980	20240604	-26.92	3310	20231020	32.02	5980	-26.92	20240604	3565	22.58	20240125	5980	-26.92	20240604	3310	32.02	20231020	1.99	N	048470	500	50 억		311271	N	N	0	N	00	N
98	20240612	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-205	5	-4.52	1271249460	288331	45.02	4435	4520	4330	5890	3175	4535	4408.75	2.77	0	30927	4868	4701	4528	4361	4188	4785	4445	50	1355	500	2990	5	1	10000000	433	-19.77	0.60	12	2.88	-219.00	7243.00	5980	20240604	-27.59	3310	20231020	30.82	5980	-27.59	20240604	3565	21.46	20240125	5980	-27.59	20240604	3310	30.82	20231020	2.30	N	048470	500	50 억		276510	N	N	0	N	00	N
99	20240612	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-145	5	-3.20	1106702780	250449	39.10	4435	4520	4335	5890	3175	4535	4418.62	2.77	0	14824	4868	4701	4528	4361	4188	4785	4445	50	1355	500	2990	5	1	10000000	439	-20.05	0.61	12	2.50	-219.00	7243.00	5980	20240604	-26.59	3310	20231020	32.63	5980	-26.59	20240604	3565	23.14	20240125	5980	-26.59	20240604	3310	32.63	20231020	2.30	N	048470	500	50 억		276510	N	N	0	N	00	N
100	20240612	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-175	5	-3.86	1007345265	227670	35.55	4435	4520	4335	5890	3175	4535	4424.32	2.77	0	2381	4868	4701	4528	4361	4188	4785	4445	50	1355	500	2990	5	1	10000000	436	-19.91	0.60	12	2.28	-219.00	7243.00	5980	20240604	-27.09	3310	20231020	31.72	5980	-27.09	20240604	3565	22.30	20240125	5980	-27.09	20240604	3310	31.72	20231020	2.30	N	048470	500	50 억		276510	N	N	0	N	00	N
101	20240612	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-180	5	-3.97	940356815	212369	33.16	4435	4520	4335	5890	3175	4535	4427.66	2.77	0	4853	4868	4701	4528	4361	4188	4785	4445	50	1355	500	2990	5	1	10000000	436	-19.89	0.60	12	2.12	-219.00	7243.00	5980	20240604	-27.17	3310	20231020	31.57	5980	-27.17	20240604	3565	22.16	20240125	5980	-27.17	20240604	3310	31.57	20231020	2.30	N	048470	500	50 억		276510	N	N	0	N	00	N
102	20240612	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-155	5	-3.42	769487305	173096	27.02	4435	4520	4355	5890	3175	4535	4445.15	2.77	0	-11020	4868	4701	4528	4361	4188	4785	4445	50	1355	500	2990	5	1	10000000	438	-20.00	0.60	12	1.73	-219.00	7243.00	5980	20240604	-26.76	3310	20231020	32.33	5980	-26.76	20240604	3565	22.86	20240125	5980	-26.76	20240604	3310	32.33	20231020	2.30	N	048470	500	50 억		276510	N	N	0	N	00	N
103	20240612	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	-90	5	-1.98	528513220	118511	18.50	4435	4520	4410	5890	3175	4535	4459.26	2.77	0	17252	4868	4701	4528	4361	4188	4785	4445	50	1355	500	2990	5	1	10000000	445	-20.30	0.61	12	1.19	-219.00	7243.00	5980	20240604	-25.67	3310	20231020	34.29	5980	-25.67	20240604	3565	24.68	20240125	5980	-25.67	20240604	3310	34.29	20231020	2.30	N	048470	500	50 억		276510	N	N	0	N	00	N
104	20240612	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-25	5	-0.55	420012885	94212	14.71	4435	4520	4410	5890	3175	4535	4457.72	2.77	0	14757	4868	4701	4528	4361	4188	4785	4445	50	1355	500	2990	5	1	10000000	451	-20.59	0.62	12	0.94	-219.00	7243.00	5980	20240604	-24.58	3310	20231020	36.25	5980	-24.58	20240604	3565	26.51	20240125	5980	-24.58	20240604	3310	36.25	20231020	2.30	N	048470	500	50 억		276510	N	N	0	N	00	N
105	20240612	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-40	5	-0.88	142178670	31967	4.99	4435	4495	4415	5890	3175	4535	4446.14	2.77	0	7396	4868	4701	4528	4361	4188	4785	4445	50	1355	500	2990	5	1	10000000	450	-20.53	0.62	12	0.32	-219.00	7243.00	5980	20240604	-24.83	3310	20231020	35.80	5980	-24.83	20240604	3565	26.09	20240125	5980	-24.83	20240604	3310	35.80	20231020	2.30	N	048470	500	50 억		276510	N	N	0	N	00	N
106	20240610	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	305	2	7.04	24382572550	5057486	313.47	4240	5180	4150	5620	3035	4330	4821.79	2.61	0	17846	5123	4726	4513	4116	3903	4620	4010	50	1290	500	2850	5	1	10000000	464	-21.16	0.64	12	50.57	-219.00	7243.00	5980	20240604	-22.49	3310	20231020	40.03	5980	-22.49	20240604	3565	30.01	20240125	5980	-22.49	20240604	3310	40.03	20231020	2.23	N	048470	500	50 억		261465	N	N	0	N	00	N
107	20240610	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	385	2	8.89	23338060240	4835403	299.70	4240	5180	4150	5620	3035	4330	4826.54	2.61	0	20158	5123	4726	4513	4116	3903	4620	4010	50	1290	500	2850	5	1	10000000	472	-21.53	0.65	12	48.35	-219.00	7243.00	5980	20240604	-21.15	3310	20231020	42.45	5980	-21.15	20240604	3565	32.26	20240125	5980	-21.15	20240604	3310	42.45	20231020	2.23	N	048470	500	50 억		261465	N	N	0	N	00	N
108	20240610	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	370	2	8.55	22203461015	4594200	284.75	4240	5180	4150	5620	3035	4330	4832.98	2.61	0	-9028	5123	4726	4513	4116	3903	4620	4010	50	1290	500	2850	5	1	10000000	470	-21.46	0.65	12	45.94	-219.00	7243.00	5980	20240604	-21.40	3310	20231020	41.99	5980	-21.40	20240604	3565	31.84	20240125	5980	-21.40	20240604	3310	41.99	20231020	2.23	N	048470	500	50 억		261465	N	N	0	N	00	N
109	20240610	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	490	2	11.32	2829585050	632937	39.23	4240	4880	4150	5620	3035	4330	4470.65	2.61	0	34149	5123	4726	4513	4116	3903	4620	4010	50	1290	500	2850	5	1	10000000	482	-22.01	0.67	12	6.33	-219.00	7243.00	5980	20240604	-19.40	3310	20231020	45.62	5980	-19.40	20240604	3565	35.20	20240125	5980	-19.40	20240604	3310	45.62	20231020	2.23	N	048470	500	50 억		261465	N	N	0	N	00	N
110	20240610	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	70	2	1.62	1477872390	344420	21.35	4240	4435	4150	5620	3035	4330	4290.86	2.61	0	8317	5123	4726	4513	4116	3903	4620	4010	50	1290	500	2850	5	1	10000000	440	-20.09	0.61	12	3.44	-219.00	7243.00	5980	20240604	-26.42	3310	20231020	32.93	5980	-26.42	20240604	3565	23.42	20240125	5980	-26.42	20240604	3310	32.93	20231020	2.23	N	048470	500	50 억		261465	N	N	0	N	00	N
111	20240610	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	60	2	1.39	1124996690	264201	16.38	4240	4395	4150	5620	3035	4330	4258.00	2.61	0	9306	5123	4726	4513	4116	3903	4620	4010	50	1290	500	2850	5	1	10000000	439	-20.05	0.61	12	2.64	-219.00	7243.00	5980	20240604	-26.59	3310	20231020	32.63	5980	-26.59	20240604	3565	23.14	20240125	5980	-26.59	20240604	3310	32.63	20231020	2.23	N	048470	500	50 억		261465	N	N	0	N	00	N
112	20240610	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-100	5	-2.31	679390875	160914	9.97	4240	4305	4150	5620	3035	4330	4221.81	2.61	0	8669	5123	4726	4513	4116	3903	4620	4010	50	1290	500	2850	5	1	10000000	423	-19.32	0.58	12	1.61	-219.00	7243.00	5980	20240604	-29.26	3310	20231020	27.79	5980	-29.26	20240604	3565	18.65	20240125	5980	-29.26	20240604	3310	27.79	20231020	2.23	N	048470	500	50 억		261465	N	N	0	N	00	N
113	20240610	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-105	5	-2.42	323952695	76910	4.77	4240	4305	4150	5620	3035	4330	4211.49	2.61	0	-571	5123	4726	4513	4116	3903	4620	4010	50	1290	500	2850	5	1	10000000	423	-19.29	0.58	12	0.77	-219.00	7243.00	5980	20240604	-29.35	3310	20231020	27.64	5980	-29.35	20240604	3565	18.51	20240125	5980	-29.35	20240604	3310	27.64	20231020	2.23	N	048470	500	50 억		261465	N	N	0	N	00	N
114	20240607	160451	54	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-740	5	-14.60	7292255080	1593988	15.92	4830	4910	4300	6590	3550	5070	4574.52	1.37	0	123233	6596	5832	5216	4452	3836	6215	4835	50	1520	500	3340	5	1	10000000	433	-19.77	0.60	12	15.94	-219.00	7243.00	5980	20240604	-27.59	3310	20231020	30.82	5980	-27.59	20240604	3565	21.46	20240125	5980	-27.59	20240604	3310	30.82	20231020	2.40	N	048470	500	50 억		136897	N	N	0	N	01	N
115	20240607	150455	54	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-750	5	-14.79	7025737015	1532281	15.30	4830	4910	4300	6590	3550	5070	4584.33	1.37	0	108936	6596	5832	5216	4452	3836	6215	4835	50	1520	500	3340	5	1	10000000	432	-19.73	0.60	12	15.32	-219.00	7243.00	5980	20240604	-27.76	3310	20231020	30.51	5980	-27.76	20240604	3565	21.18	20240125	5980	-27.76	20240604	3310	30.51	20231020	2.40	N	048470	500	50 억		136897	N	N	0	N	01	N
116	20240607	140453	54	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-680	5	-13.41	6519803900	1415527	14.14	4830	4910	4345	6590	3550	5070	4605.07	1.37	0	73651	6596	5832	5216	4452	3836	6215	4835	50	1520	500	3340	5	1	10000000	439	-20.05	0.61	12	14.16	-219.00	7243.00	5980	20240604	-26.59	3310	20231020	32.63	5980	-26.59	20240604	3565	23.14	20240125	5980	-26.59	20240604	3310	32.63	20231020	2.40	N	048470	500	50 억		136897	N	N	0	N	01	N
117	20240607	130450	54	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-680	5	-13.41	5961856420	1288662	12.87	4830	4910	4350	6590	3550	5070	4625.50	1.37	0	51487	6596	5832	5216	4452	3836	6215	4835	50	1520	500	3340	5	1	10000000	439	-20.05	0.61	12	12.89	-219.00	7243.00	5980	20240604	-26.59	3310	20231020	32.63	5980	-26.59	20240604	3565	23.14	20240125	5980	-26.59	20240604	3310	32.63	20231020	2.40	N	048470	500	50 억		136897	N	N	0	N	01	N
118	20240607	120452	54	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-700	5	-13.81	5682314485	1225163	12.23	4830	4910	4350	6590	3550	5070	4637.09	1.37	0	45218	6596	5832	5216	4452	3836	6215	4835	50	1520	500	3340	5	1	10000000	437	-19.95	0.60	12	12.25	-219.00	7243.00	5980	20240604	-26.92	3310	20231020	32.02	5980	-26.92	20240604	3565	22.58	20240125	5980	-26.92	20240604	3310	32.02	20231020	2.40	N	048470	500	50 억		136897	N	N	0	N	01	N
119	20240607	110450	54	100.00	KOSDAQ		유통	N	N	N	N		N	4550	-520	5	-10.26	4853244765	1038699	10.37	4830	4910	4405	6590	3550	5070	4671.43	1.37	0	36899	6596	5832	5216	4452	3836	6215	4835	50	1520	500	3340	5	1	10000000	455	-20.78	0.63	12	10.39	-219.00	7243.00	5980	20240604	-23.91	3310	20231020	37.46	5980	-23.91	20240604	3565	27.63	20240125	5980	-23.91	20240604	3310	37.46	20231020	2.40	N	048470	500	50 억		136897	N	N	0	N	01	N
120	20240607	100451	54	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-200	5	-3.94	2282142610	476494	4.76	4830	4910	4685	6590	3550	5070	4787.91	1.37	0	16370	6596	5832	5216	4452	3836	6215	4835	50	1520	500	3340	5	1	10000000	487	-22.24	0.67	12	4.76	-219.00	7243.00	5980	20240604	-18.56	3310	20231020	47.13	5980	-18.56	20240604	3565	36.61	20240125	5980	-18.56	20240604	3310	47.13	20231020	2.40	N	048470	500	50 억		136897	N	N	0	N	01	N
121	20240607	090449	54	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-310	5	-6.11	890842710	186337	1.86	4830	4910	4685	6590	3550	5070	4776.73	1.37	0	-16871	6596	5832	5216	4452	3836	6215	4835	50	1520	500	3340	5	1	10000000	476	-21.74	0.66	12	1.86	-219.00	7243.00	5980	20240604	-20.40	3310	20231020	43.81	5980	-20.40	20240604	3565	33.52	20240125	5980	-20.40	20240604	3310	43.81	20231020	2.40	N	048470	500	50 억		136897	N	N	0	N	01	N
122	20240605	160448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5070	140	2	2.84	53121173615	9912593	126.07	4840	5980	4600	6400	3455	4930	5359.05	1.04	0	29565	6473	5701	5208	4436	3943	5455	4190	50	1470	500	3250	10	1	10000000	507	-23.15	0.70	12	99.13	-219.00	7243.00	5980	20240604	-15.22	3310	20231020	53.17	5980	0.00	20240604	3565	42.22	20240125	5980	-15.22	20240604	3310	53.17	20231020	3.00	N	048470	500	50 억		104450	N	N	0	N	00	N
123	20240605	150446	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5040	110	2	2.23	52054449935	9701751	123.39	4840	5980	4600	6400	3455	4930	5365.48	1.04	0	6453	6473	5701	5208	4436	3943	5455	4190	50	1470	500	3250	10	1	10000000	504	-23.01	0.70	12	97.02	-219.00	7243.00	5980	20240604	-15.72	3310	20231020	52.27	5980	0.00	20240604	3565	41.37	20240125	5980	-15.72	20240604	3310	52.27	20231020	3.00	N	048470	500	50 억		104450	N	N	0	N	00	N
124	20240605	140447	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5070	140	2	2.84	49080803535	9120459	116.00	4840	5980	4600	6400	3455	4930	5381.41	1.04	0	-17490	6473	5701	5208	4436	3943	5455	4190	50	1470	500	3250	10	1	10000000	507	-23.15	0.70	12	91.20	-219.00	7243.00	5980	20240604	-15.22	3310	20231020	53.17	5980	0.00	20240604	3565	42.22	20240125	5980	-15.22	20240604	3310	53.17	20231020	3.00	N	048470	500	50 억		104450	N	N	0	N	00	N
125	20240605	130449	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5490	560	2	11.36	40058538690	7364176	93.66	4840	5980	4600	6400	3455	4930	5439.67	1.04	0	-23888	6473	5701	5208	4436	3943	5455	4190	50	1470	500	3250	10	1	10000000	549	-25.07	0.76	12	73.64	-219.00	7243.00	5980	20240604	-8.19	3310	20231020	65.86	5980	0.00	20240604	3565	54.00	20240125	5980	-8.19	20240604	3310	65.86	20231020	3.00	N	048470	500	50 억		104450	N	N	0	N	00	N
126	20240605	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-95	5	-1.93	6668669610	1388557	17.66	4840	5050	4600	6400	3455	4930	4802.56	1.04	0	54500	6473	5701	5208	4436	3943	5455	4190	50	1470	500	3250	5	1	10000000	484	-22.08	0.67	12	13.89	-219.00	7243.00	5980	20240604	-19.15	3310	20231020	46.07	5980	-19.15	20240604	3565	35.62	20240125	5980	-19.15	20240604	3310	46.07	20231020	3.00	N	048470	500	50 억		104450	N	N	0	N	00	N
127	20240605	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-70	5	-1.42	5559784420	1159959	14.75	4840	5050	4600	6400	3455	4930	4793.05	1.04	0	96664	6473	5701	5208	4436	3943	5455	4190	50	1470	500	3250	5	1	10000000	486	-22.19	0.67	12	11.60	-219.00	7243.00	5980	20240604	-18.73	3310	20231020	46.83	5980	-18.73	20240604	3565	36.33	20240125	5980	-18.73	20240604	3310	46.83	20231020	3.00	N	048470	500	50 억		104450	N	N	0	N	00	N
128	20240605	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-215	5	-4.36	3558813450	744314	9.47	4840	4980	4600	6400	3455	4930	4781.27	1.04	0	66614	6473	5701	5208	4436	3943	5455	4190	50	1470	500	3250	5	1	10000000	472	-21.53	0.65	12	7.44	-219.00	7243.00	5980	20240604	-21.15	3310	20231020	42.45	5980	-21.15	20240604	3565	32.26	20240125	5980	-21.15	20240604	3310	42.45	20231020	3.00	N	048470	500	50 억		104450	N	N	0	N	00	N
129	20240605	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	20	2	0.41	705725835	144697	1.84	4840	4980	4785	6400	3455	4930	4877.16	1.04	0	28850	6473	5701	5208	4436	3943	5455	4190	50	1470	500	3250	5	1	10000000	495	-22.60	0.68	12	1.45	-219.00	7243.00	5980	20240604	-17.22	3310	20231020	49.55	5980	-17.22	20240604	3565	38.85	20240125	5980	-17.22	20240604	3310	49.55	20231020	3.00	N	048470	500	50 억		104450	N	N	0	N	00	N
130	20240604	160444	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4930	95	2	1.96	43181141810	7808598	85.45	5040	5980	4715	6280	3385	4835	5530.32	1.15	0	-10161	5635	5235	4495	4095	3355	5435	4295	50	1445	500	3190	5	1	10000000	493	-22.51	0.68	12	78.09	-219.00	7243.00	5980	20240604	-17.56	3310	20231020	48.94	5980	-17.56	20240604	3565	38.29	20240125	5980	-17.56	20240604	3310	48.94	20231020	3.01	N	048470	500	50 억		114584	N	N	0	N	00	N
131	20240604	150445	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4840	5	2	0.10	42505410805	7671292	83.95	5040	5980	4715	6280	3385	4835	5540.84	1.15	0	-10606	5635	5235	4495	4095	3355	5435	4295	50	1445	500	3190	5	1	10000000	484	-22.10	0.67	12	76.71	-219.00	7243.00	5980	20240604	-19.06	3310	20231020	46.22	5980	-19.06	20240604	3565	35.76	20240125	5980	-19.06	20240604	3310	46.22	20231020	3.01	N	048470	500	50 억		114584	N	N	0	N	00	N
132	20240604	140446	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5010	175	2	3.62	39124471435	6983894	76.43	5040	5980	4905	6280	3385	4835	5602.10	1.15	0	9733	5635	5235	4495	4095	3355	5435	4295	50	1445	500	3190	10	1	10000000	501	-22.88	0.69	12	69.84	-219.00	7243.00	5980	20240604	-16.22	3310	20231020	51.36	5980	-16.22	20240604	3565	40.53	20240125	5980	-16.22	20240604	3310	51.36	20231020	3.01	N	048470	500	50 억		114584	N	N	0	N	00	N
133	20240604	130443	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5480	645	2	13.34	36271551480	6434034	70.41	5040	5980	4905	6280	3385	4835	5637.45	1.15	0	-19518	5635	5235	4495	4095	3355	5435	4295	50	1445	500	3190	10	1	10000000	548	-25.02	0.76	12	64.34	-219.00	7243.00	5980	20240604	-8.36	3310	20231020	65.56	5980	-8.36	20240604	3565	53.72	20240125	5980	-8.36	20240604	3310	65.56	20231020	3.01	N	048470	500	50 억		114584	N	N	0	N	00	N
134	20240604	120444	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5540	705	2	14.58	34594298190	6129612	67.08	5040	5980	4905	6280	3385	4835	5643.80	1.15	0	-20082	5635	5235	4495	4095	3355	5435	4295	50	1445	500	3190	10	1	10000000	554	-25.30	0.76	12	61.30	-219.00	7243.00	5980	20240604	-7.36	3310	20231020	67.37	5980	-7.36	20240604	3565	55.40	20240125	5980	-7.36	20240604	3310	67.37	20231020	3.01	N	048470	500	50 억		114584	N	N	0	N	00	N
135	20240604	110440	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5640	805	2	16.65	32998973470	5842335	63.93	5040	5980	4905	6280	3385	4835	5648.25	1.15	0	-16206	5635	5235	4495	4095	3355	5435	4295	50	1445	500	3190	10	1	10000000	564	-25.75	0.78	12	58.42	-219.00	7243.00	5980	20240604	-5.69	3310	20231020	70.39	5980	-5.69	20240604	3565	58.20	20240125	5980	-5.69	20240604	3310	70.39	20231020	3.01	N	048470	500	50 억		114584	N	N	0	N	00	N
136	20240604	100442	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5650	815	2	16.86	29013078190	5127366	56.11	5040	5980	4905	6280	3385	4835	5658.48	1.15	0	-13201	5635	5235	4495	4095	3355	5435	4295	50	1445	500	3190	10	1	10000000	565	-25.80	0.78	12	51.27	-219.00	7243.00	5980	20240604	-5.52	3310	20231020	70.69	5980	-5.52	20240604	3565	58.49	20240125	5980	-5.52	20240604	3310	70.69	20231020	3.01	N	048470	500	50 억		114584	N	N	0	N	00	N
137	20240604	090445	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5840	1005	2	20.79	10329682180	1859108	20.34	5040	5890	4905	6280	3385	4835	5556.26	1.15	0	-1650	5635	5235	4495	4095	3355	5435	4295	50	1445	500	3190	10	1	10000000	584	-26.67	0.81	12	18.59	-219.00	7243.00	5890	20240604	-0.85	3310	20231020	76.44	5890	-0.85	20240604	3565	63.81	20240125	5890	-0.85	20240604	3310	76.44	20231020	3.01	N	048470	500	50 억		114584	N	N	0	N	00	N
138	20240603	160438	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4835	1055	2	27.91	40546355480	9039183	43222.79	3755	4895	3755	4910	2650	3780	4485.24	1.43	0	-10410	3843	3811	3778	3746	3713	3827	3762	50	1130	500	2490	5	1	10000000	484	-22.08	0.67	12	90.39	-219.00	7243.00	4895	20240603	-1.23	3310	20231020	46.07	4895	-1.23	20240603	3565	35.62	20240125	4895	-1.23	20240603	3310	46.07	20231020	2.73	N	048470	500	50 억		142857	N	N	0	N	00	N
139	20240603	150440	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4625	845	2	22.35	38973311835	8705752	41628.42	3755	4895	3755	4910	2650	3780	4476.73	1.43	0	-13464	3843	3811	3778	3746	3713	3827	3762	50	1130	500	2490	5	1	10000000	463	-21.12	0.64	12	87.06	-219.00	7243.00	4895	20240603	-5.52	3310	20231020	39.73	4895	-5.52	20240603	3565	29.73	20240125	4895	-5.52	20240603	3310	39.73	20231020	2.73	N	048470	500	50 억		142857	N	N	0	N	00	N
140	20240603	140438	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4685	905	2	23.94	33354273075	7507930	35900.78	3755	4820	3755	4910	2650	3780	4442.54	1.43	0	7498	3843	3811	3778	3746	3713	3827	3762	50	1130	500	2490	5	1	10000000	469	-21.39	0.65	12	75.08	-219.00	7243.00	4820	20240603	-2.80	3310	20231020	41.54	4820	-2.80	20240603	3565	31.42	20240125	4820	-2.80	20240603	3310	41.54	20231020	2.73	N	048470	500	50 억		142857	N	N	0	N	00	N
141	20240603	130439	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4710	930	2	24.60	27776280050	6332712	30281.22	3755	4755	3755	4910	2650	3780	4386.16	1.43	0	16652	3843	3811	3778	3746	3713	3827	3762	50	1130	500	2490	5	1	10000000	471	-21.51	0.65	12	63.33	-219.00	7243.00	4755	20240603	-0.95	3310	20231020	42.30	4755	-0.95	20240603	3565	32.12	20240125	4755	-0.95	20240603	3310	42.30	20231020	2.73	N	048470	500	50 억		142857	N	N	0	N	00	N
142	20240603	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	635	2	16.80	23541282505	5409045	25864.51	3755	4645	3755	4910	2650	3780	4352.21	1.43	0	-3045	3843	3811	3778	3746	3713	3827	3762	50	1130	500	2490	5	1	10000000	442	-20.16	0.61	12	54.09	-219.00	7243.00	4675	20240418	-5.56	3310	20231020	33.38	4675	-5.56	20240418	3565	23.84	20240125	4675	-5.56	20240418	3310	33.38	20231020	2.73	N	048470	500	50 억		142857	N	N	0	N	00	N
143	20240603	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	615	2	16.27	17610221690	4089523	19554.93	3755	4645	3755	4910	2650	3780	4306.18	1.43	0	-13273	3843	3811	3778	3746	3713	3827	3762	50	1130	500	2490	5	1	10000000	440	-20.07	0.61	12	40.90	-219.00	7243.00	4675	20240418	-5.99	3310	20231020	32.78	4675	-5.99	20240418	3565	23.28	20240125	4675	-5.99	20240418	3310	32.78	20231020	2.73	N	048470	500	50 억		142857	N	N	0	N	00	N
144	20240603	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	185	2	4.89	573998980	144317	690.08	3755	4085	3755	4910	2650	3780	3977.35	1.43	0	-8206	3843	3811	3778	3746	3713	3827	3762	50	1130	500	2490	5	1	10000000	397	-18.11	0.55	12	1.44	-219.00	7243.00	4675	20240418	-15.19	3310	20231020	19.79	4675	-15.19	20240418	3565	11.22	20240125	4675	-15.19	20240418	3310	19.79	20231020	2.73	N	048470	500	50 억		142857	N	N	0	N	00	N
145	20240603	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	16814390	4473	21.39	3755	3780	3755	4910	2650	3780	3759.09	1.43	0	1352	3843	3811	3778	3746	3713	3827	3762	50	1130	500	2490	5	1	10000000	378	-17.26	0.52	12	0.04	-219.00	7243.00	4675	20240418	-19.14	3310	20231020	14.20	4675	-19.14	20240418	3565	6.03	20240125	4675	-19.14	20240418	3310	14.20	20231020	2.73	N	048470	500	50 억		142857	N	N	0	N	00	N