KissMeData/086060/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	160718	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-10	5	-0.25	57311995	14506	42.87	3965	3965	3925	5150	2780	3965	3950.91	2.84	0	-1757	4021	3992	3946	3917	3871	4007	3932	43	1185	500	2930	5	1	8610587	341	13.14	0.70	12	0.17	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.96	N	086060	500	43 억		244594	N	N	0	N	00	N
3	20240628	150729	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-15	5	-0.38	43950500	11109	32.83	3965	3965	3935	5150	2780	3965	3956.30	2.84	0	-1335	4021	3992	3946	3917	3871	4007	3932	43	1185	500	2930	5	1	8610587	340	13.12	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.96	N	086060	500	43 억		244594	N	N	0	N	00	N
4	20240628	140728	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-15	5	-0.38	37571315	9492	28.05	3965	3965	3935	5150	2780	3965	3958.21	2.84	0	-1267	4021	3992	3946	3917	3871	4007	3932	43	1185	500	2930	5	1	8610587	340	13.12	0.70	12	0.11	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.96	N	086060	500	43 억		244594	N	N	0	N	00	N
5	20240628	130728	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-5	5	-0.13	33725685	8519	25.18	3965	3965	3945	5150	2780	3965	3958.88	2.84	0	-975	4021	3992	3946	3917	3871	4007	3932	43	1185	500	2930	5	1	8610587	341	13.16	0.71	12	0.10	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.96	N	086060	500	43 억		244594	N	N	0	N	00	N
6	20240628	120728	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-5	5	-0.13	22816260	5763	17.03	3965	3965	3950	5150	2780	3965	3959.09	2.84	0	-1103	4021	3992	3946	3917	3871	4007	3932	43	1185	500	2930	5	1	8610587	341	13.16	0.71	12	0.07	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.96	N	086060	500	43 억		244594	N	N	0	N	00	N
7	20240628	110716	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-15	5	-0.38	15112465	3816	11.28	3965	3965	3950	5150	2780	3965	3960.29	2.84	0	-295	4021	3992	3946	3917	3871	4007	3932	43	1185	500	2930	5	1	8610587	340	13.12	0.70	12	0.04	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.96	N	086060	500	43 억		244594	N	N	0	N	00	N
8	20240628	100713	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-5	5	-0.13	13105515	3308	9.78	3965	3965	3950	5150	2780	3965	3961.76	2.84	0	-257	4021	3992	3946	3917	3871	4007	3932	43	1185	500	2930	5	1	8610587	341	13.16	0.71	12	0.04	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.96	N	086060	500	43 억		244594	N	N	0	N	00	N
9	20240628	090714	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-15	5	-0.38	3139215	792	2.34	3965	3965	3950	5150	2780	3965	3963.66	2.84	0	-1	4021	3992	3946	3917	3871	4007	3932	43	1185	500	2930	5	1	8610587	340	13.12	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.96	N	086060	500	43 억		244594	N	N	0	N	00	N
10	20240627	160708	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	40	2	1.02	132825510	33625	161.42	3905	3975	3900	5100	2750	3925	3950.20	2.82	0	2198	3958	3941	3923	3906	3888	3932	3897	43	1175	500	2900	5	1	8610587	341	13.17	0.71	12	0.39	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.99	N	086060	500	43 억		242676	N	N	0	N	00	N
11	20240627	150715	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	40	2	1.02	124200635	31449	150.97	3905	3975	3900	5100	2750	3925	3949.27	2.82	0	3078	3958	3941	3923	3906	3888	3932	3897	43	1175	500	2900	5	1	8610587	341	13.17	0.71	12	0.37	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.99	N	086060	500	43 억		242676	N	N	0	N	00	N
12	20240627	140712	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	35	2	0.89	103426225	26196	125.75	3905	3975	3900	5100	2750	3925	3948.17	2.82	0	3332	3958	3941	3923	3906	3888	3932	3897	43	1175	500	2900	5	1	8610587	341	13.16	0.71	12	0.30	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.99	N	086060	500	43 억		242676	N	N	0	N	00	N
13	20240627	130711	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	20	2	0.51	98601550	24975	119.89	3905	3975	3900	5100	2750	3925	3948.01	2.82	0	3967	3958	3941	3923	3906	3888	3932	3897	43	1175	500	2900	5	1	8610587	340	13.11	0.70	12	0.29	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.99	N	086060	500	43 억		242676	N	N	0	N	00	N
14	20240627	120714	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	45	2	1.15	86324735	21874	105.01	3905	3975	3900	5100	2750	3925	3946.45	2.82	0	3866	3958	3941	3923	3906	3888	3932	3897	43	1175	500	2900	5	1	8610587	342	13.19	0.71	12	0.25	301.00	5610.00	5430	20230724	-26.89	3775	20240419	5.17	4745	-16.33	20240201	3775	5.17	20240419	5430	-26.89	20230724	3775	5.17	20240419	2.99	N	086060	500	43 억		242676	N	N	0	N	00	N
15	20240627	110714	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	40	2	1.02	72829100	18466	88.65	3905	3975	3900	5100	2750	3925	3943.96	2.82	0	3145	3958	3941	3923	3906	3888	3932	3897	43	1175	500	2900	5	1	8610587	341	13.17	0.71	12	0.21	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.99	N	086060	500	43 억		242676	N	N	0	N	00	N
16	20240627	100713	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	30	2	0.76	34406320	8743	41.97	3905	3965	3900	5100	2750	3925	3935.30	2.82	0	-296	3958	3941	3923	3906	3888	3932	3897	43	1175	500	2900	5	1	8610587	341	13.14	0.70	12	0.10	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.99	N	086060	500	43 억		242676	N	N	0	N	00	N
17	20240627	090712	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-10	5	-0.25	5633030	1443	6.93	3905	3915	3900	5100	2750	3925	3903.69	2.82	0	-404	3958	3941	3923	3906	3888	3932	3897	43	1175	500	2900	5	1	8610587	337	13.01	0.70	12	0.02	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	2.99	N	086060	500	43 억		242676	N	N	0	N	00	N
18	20240626	160711	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-5	5	-0.13	80538220	20568	97.18	3930	3940	3905	5100	2755	3930	3915.68	2.88	0	-4604	3970	3950	3930	3910	3890	3960	3920	43	1170	500	2900	5	1	8610587	338	13.04	0.70	12	0.24	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	3.06	N	086060	500	43 억		247580	N	N	0	N	00	N
19	20240626	150713	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-25	5	-0.64	64676050	16515	78.03	3930	3940	3905	5100	2755	3930	3916.17	2.88	0	-3519	3970	3950	3930	3910	3890	3960	3920	43	1170	500	2900	5	1	8610587	336	12.97	0.70	12	0.19	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5430	-28.08	20230724	3775	3.44	20240419	3.06	N	086060	500	43 억		247580	N	N	0	N	00	N
20	20240626	140711	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-15	5	-0.38	45685270	11659	55.09	3930	3940	3905	5100	2755	3930	3918.41	2.88	0	-1845	3970	3950	3930	3910	3890	3960	3920	43	1170	500	2900	5	1	8610587	337	13.01	0.70	12	0.14	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.06	N	086060	500	43 억		247580	N	N	0	N	00	N
21	20240626	130712	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-10	5	-0.25	38838735	9910	46.82	3930	3940	3905	5100	2755	3930	3919.10	2.88	0	-1410	3970	3950	3930	3910	3890	3960	3920	43	1170	500	2900	5	1	8610587	338	13.02	0.70	12	0.12	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.06	N	086060	500	43 억		247580	N	N	0	N	00	N
22	20240626	120712	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-10	5	-0.25	34834090	8888	42.00	3930	3940	3905	5100	2755	3930	3919.18	2.88	0	-1107	3970	3950	3930	3910	3890	3960	3920	43	1170	500	2900	5	1	8610587	338	13.02	0.70	12	0.10	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.06	N	086060	500	43 억		247580	N	N	0	N	00	N
23	20240626	110712	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-20	5	-0.51	29276055	7467	35.28	3930	3940	3910	5100	2755	3930	3920.67	2.88	0	-509	3970	3950	3930	3910	3890	3960	3920	43	1170	500	2900	5	1	8610587	337	12.99	0.70	12	0.09	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5430	-27.99	20230724	3775	3.58	20240419	3.06	N	086060	500	43 억		247580	N	N	0	N	00	N
24	20240626	100711	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	5	2	0.13	8583815	2182	10.31	3930	3940	3920	5100	2755	3930	3934.00	2.88	0	-551	3970	3950	3930	3910	3890	3960	3920	43	1170	500	2900	5	1	8610587	339	13.07	0.70	12	0.03	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.06	N	086060	500	43 억		247580	N	N	0	N	00	N
25	20240626	090712	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	5	2	0.13	3603685	917	4.33	3930	3935	3920	5100	2755	3930	3929.86	2.88	0	-240	3970	3950	3930	3910	3890	3960	3920	43	1170	500	2900	5	1	8610587	339	13.07	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.06	N	086060	500	43 억		247580	N	N	0	N	00	N
26	20240625	160710	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-15	5	-0.38	80643530	20574	71.85	3925	3950	3910	5120	2765	3945	3919.63	2.91	0	-2542	4001	3972	3951	3922	3901	3962	3912	43	1175	500	2910	5	1	8610587	338	13.06	0.70	12	0.24	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.05	N	086060	500	43 억		250578	N	N	0	N	00	N
27	20240625	150706	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-15	5	-0.38	78513800	20032	69.96	3925	3950	3910	5120	2765	3945	3919.42	2.91	0	-2225	4001	3972	3951	3922	3901	3962	3912	43	1175	500	2910	5	1	8610587	338	13.06	0.70	12	0.23	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.05	N	086060	500	43 억		250578	N	N	0	N	00	N
28	20240625	140710	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	0	3	0.00	59415005	15153	52.92	3925	3950	3910	5120	2765	3945	3921.01	2.91	0	-2444	4001	3972	3951	3922	3901	3962	3912	43	1175	500	2910	5	1	8610587	340	13.11	0.70	12	0.18	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.05	N	086060	500	43 억		250578	N	N	0	N	00	N
29	20240625	130711	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-10	5	-0.25	54748815	13968	48.78	3925	3950	3910	5120	2765	3945	3919.59	2.91	0	-2088	4001	3972	3951	3922	3901	3962	3912	43	1175	500	2910	5	1	8610587	339	13.07	0.70	12	0.16	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.05	N	086060	500	43 억		250578	N	N	0	N	00	N
30	20240625	120714	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-10	5	-0.25	52591280	13419	46.86	3925	3950	3910	5120	2765	3945	3919.17	2.91	0	-2079	4001	3972	3951	3922	3901	3962	3912	43	1175	500	2910	5	1	8610587	339	13.07	0.70	12	0.16	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.05	N	086060	500	43 억		250578	N	N	0	N	00	N
31	20240625	110713	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-15	5	-0.38	41459650	10576	36.94	3925	3950	3910	5120	2765	3945	3920.16	2.91	0	-1606	4001	3972	3951	3922	3901	3962	3912	43	1175	500	2910	5	1	8610587	338	13.06	0.70	12	0.12	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.05	N	086060	500	43 억		250578	N	N	0	N	00	N
32	20240625	100710	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-10	5	-0.25	19081225	4863	16.98	3925	3950	3915	5120	2765	3945	3923.76	2.91	0	-771	4001	3972	3951	3922	3901	3962	3912	43	1175	500	2910	5	1	8610587	339	13.07	0.70	12	0.06	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.05	N	086060	500	43 억		250578	N	N	0	N	00	N
33	20240625	090711	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	5	2	0.13	3186765	811	2.83	3925	3950	3920	5120	2765	3945	3929.43	2.91	0	0	4001	3972	3951	3922	3901	3962	3912	43	1175	500	2910	5	1	8610587	340	13.12	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.05	N	086060	500	43 억		250578	N	N	0	N	00	N
34	20240624	160707	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-10	5	-0.25	100046355	25398	100.11	3950	3980	3930	5140	2770	3955	3939.05	2.89	0	1311	4015	3985	3970	3940	3925	3977	3932	43	1185	500	2920	5	1	8610587	340	13.11	0.70	12	0.29	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.06	N	086060	500	43 억		249267	N	N	0	N	00	N
35	20240624	150708	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	95378590	24214	95.44	3950	3980	3930	5140	2770	3955	3938.98	2.89	0	1567	4015	3985	3970	3940	3925	3977	3932	43	1185	500	2920	5	1	8610587	340	13.12	0.70	12	0.28	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.06	N	086060	500	43 억		249267	N	N	0	N	00	N
36	20240624	140709	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-15	5	-0.38	83681650	21245	83.74	3950	3980	3930	5140	2770	3955	3938.88	2.89	0	2520	4015	3985	3970	3940	3925	3977	3932	43	1185	500	2920	5	1	8610587	339	13.09	0.70	12	0.25	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.06	N	086060	500	43 억		249267	N	N	0	N	00	N
37	20240624	130707	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	80861590	20531	80.93	3950	3980	3930	5140	2770	3955	3938.50	2.89	0	2528	4015	3985	3970	3940	3925	3977	3932	43	1185	500	2920	5	1	8610587	340	13.12	0.70	12	0.24	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.06	N	086060	500	43 억		249267	N	N	0	N	00	N
38	20240624	120708	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	78523445	19938	78.59	3950	3980	3930	5140	2770	3955	3938.37	2.89	0	2800	4015	3985	3970	3940	3925	3977	3932	43	1185	500	2920	5	1	8610587	340	13.12	0.70	12	0.23	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.06	N	086060	500	43 억		249267	N	N	0	N	00	N
39	20240624	110711	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-10	5	-0.25	60996555	15487	61.04	3950	3980	3930	5140	2770	3955	3938.55	2.89	0	3087	4015	3985	3970	3940	3925	3977	3932	43	1185	500	2920	5	1	8610587	340	13.11	0.70	12	0.18	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.06	N	086060	500	43 억		249267	N	N	0	N	00	N
40	20240624	100708	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	46513480	11808	46.54	3950	3980	3930	5140	2770	3955	3939.14	2.89	0	3576	4015	3985	3970	3940	3925	3977	3932	43	1185	500	2920	5	1	8610587	340	13.12	0.70	12	0.14	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.06	N	086060	500	43 억		249267	N	N	0	N	00	N
41	20240624	090709	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-15	5	-0.38	5963270	1510	5.95	3950	3980	3940	5140	2770	3955	3949.15	2.89	0	-54	4015	3985	3970	3940	3925	3977	3932	43	1185	500	2920	5	1	8610587	339	13.09	0.70	12	0.02	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.06	N	086060	500	43 억		249267	N	N	0	N	00	N
42	20240621	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-20	5	-0.50	99410470	25050	96.30	3955	4000	3955	5160	2785	3975	3969.00	2.94	0	-4747	4015	3995	3975	3955	3935	3985	3945	43	1185	500	2940	5	1	8610587	341	13.14	0.70	12	0.29	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.16	N	086060	500	43 억		253518	N	N	0	N	00	N
43	20240621	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-15	5	-0.38	86092680	21684	83.36	3955	4000	3955	5160	2785	3975	3970.30	2.94	0	-4623	4015	3995	3975	3955	3935	3985	3945	43	1185	500	2940	5	1	8610587	341	13.16	0.71	12	0.25	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.16	N	086060	500	43 억		253518	N	N	0	N	00	N
44	20240621	140645	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-15	5	-0.38	74404135	18738	72.03	3955	4000	3955	5160	2785	3975	3970.73	2.94	0	-3231	4015	3995	3975	3955	3935	3985	3945	43	1185	500	2940	5	1	8610587	341	13.16	0.71	12	0.22	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.16	N	086060	500	43 억		253518	N	N	0	N	00	N
45	20240621	130646	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	5	2	0.13	70967510	17872	68.70	3955	4000	3955	5160	2785	3975	3970.84	2.94	0	-2720	4015	3995	3975	3955	3935	3985	3945	43	1185	500	2940	5	1	8610587	343	13.22	0.71	12	0.21	301.00	5610.00	5430	20230724	-26.70	3775	20240419	5.43	4745	-16.12	20240201	3775	5.43	20240419	5430	-26.70	20230724	3775	5.43	20240419	3.16	N	086060	500	43 억		253518	N	N	0	N	00	N
46	20240621	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	0	3	0.00	63351965	15955	61.33	3955	4000	3955	5160	2785	3975	3970.62	2.94	0	-1836	4015	3995	3975	3955	3935	3985	3945	43	1185	500	2940	5	1	8610587	342	13.21	0.71	12	0.19	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	3.16	N	086060	500	43 억		253518	N	N	0	N	00	N
47	20240621	110646	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-5	5	-0.13	54215800	13652	52.48	3955	4000	3955	5160	2785	3975	3971.23	2.94	0	-1019	4015	3995	3975	3955	3935	3985	3945	43	1185	500	2940	5	1	8610587	342	13.19	0.71	12	0.16	301.00	5610.00	5430	20230724	-26.89	3775	20240419	5.17	4745	-16.33	20240201	3775	5.17	20240419	5430	-26.89	20230724	3775	5.17	20240419	3.16	N	086060	500	43 억		253518	N	N	0	N	00	N
48	20240621	100645	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	10	2	0.25	43104430	10859	41.74	3955	3995	3955	5160	2785	3975	3969.39	2.94	0	376	4015	3995	3975	3955	3935	3985	3945	43	1185	500	2940	5	1	8610587	343	13.24	0.71	12	0.13	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	3.16	N	086060	500	43 억		253518	N	N	0	N	00	N
49	20240621	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	5	2	0.13	13793350	3473	13.35	3955	3980	3955	5160	2785	3975	3971.44	2.94	0	1497	4015	3995	3975	3955	3935	3985	3945	43	1185	500	2940	5	1	8610587	343	13.22	0.71	12	0.04	301.00	5610.00	5430	20230724	-26.70	3775	20240419	5.43	4745	-16.12	20240201	3775	5.43	20240419	5430	-26.70	20230724	3775	5.43	20240419	3.16	N	086060	500	43 억		253518	N	N	0	N	00	N
50	20240620	160643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	98239265	24767	38.68	3990	3995	3955	5170	2790	3980	3966.54	2.94	0	-691	4060	4020	3995	3955	3930	4007	3942	43	1190	500	2940	5	1	8610587	342	13.21	0.71	12	0.29	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	3.27	N	086060	500	43 억		253432	N	N	0	N	00	N
51	20240620	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-10	5	-0.25	79382255	20011	31.26	3990	3995	3955	5170	2790	3980	3966.93	2.94	0	-683	4060	4020	3995	3955	3930	4007	3942	43	1190	500	2940	5	1	8610587	342	13.19	0.71	12	0.23	301.00	5610.00	5430	20230724	-26.89	3775	20240419	5.17	4745	-16.33	20240201	3775	5.17	20240419	5430	-26.89	20230724	3775	5.17	20240419	3.27	N	086060	500	43 억		253432	N	N	0	N	00	N
52	20240620	140644	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	74607245	18808	29.38	3990	3995	3955	5170	2790	3980	3966.78	2.94	0	-355	4060	4020	3995	3955	3930	4007	3942	43	1190	500	2940	5	1	8610587	342	13.21	0.71	12	0.22	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	3.27	N	086060	500	43 억		253432	N	N	0	N	00	N
53	20240620	130644	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	5	2	0.13	71898485	18126	28.31	3990	3995	3955	5170	2790	3980	3966.59	2.94	0	-353	4060	4020	3995	3955	3930	4007	3942	43	1190	500	2940	5	1	8610587	343	13.24	0.71	12	0.21	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	3.27	N	086060	500	43 억		253432	N	N	0	N	00	N
54	20240620	120643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-15	5	-0.38	62916225	15864	24.78	3990	3995	3955	5170	2790	3980	3965.97	2.94	0	-526	4060	4020	3995	3955	3930	4007	3942	43	1190	500	2940	5	1	8610587	341	13.17	0.71	12	0.18	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.27	N	086060	500	43 억		253432	N	N	0	N	00	N
55	20240620	110646	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-15	5	-0.38	47816540	12053	18.83	3990	3995	3955	5170	2790	3980	3967.19	2.94	0	-253	4060	4020	3995	3955	3930	4007	3942	43	1190	500	2940	5	1	8610587	341	13.17	0.71	12	0.14	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.27	N	086060	500	43 억		253432	N	N	0	N	00	N
56	20240620	100644	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-10	5	-0.25	41070645	10354	16.17	3990	3995	3955	5170	2790	3980	3966.65	2.94	0	-10	4060	4020	3995	3955	3930	4007	3942	43	1190	500	2940	5	1	8610587	342	13.19	0.71	12	0.12	301.00	5610.00	5430	20230724	-26.89	3775	20240419	5.17	4745	-16.33	20240201	3775	5.17	20240419	5430	-26.89	20230724	3775	5.17	20240419	3.27	N	086060	500	43 억		253432	N	N	0	N	00	N
57	20240620	090651	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	5	2	0.13	4620500	1158	1.81	3990	3995	3985	5170	2790	3980	3990.07	2.94	0	-19	4060	4020	3995	3955	3930	4007	3942	43	1190	500	2940	5	1	8610587	343	13.24	0.71	12	0.01	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	3.27	N	086060	500	43 억		253432	N	N	0	N	00	N
58	20240619	160642	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-40	5	-1.00	246742645	61898	73.32	4020	4035	3970	5220	2815	4020	3986.23	2.89	0	4334	4133	4076	4043	3986	3953	4060	3970	43	1200	500	2970	5	1	8610587	343	13.22	0.71	12	0.72	301.00	5610.00	5430	20230724	-26.70	3775	20240419	5.43	4745	-16.12	20240201	3775	5.43	20240419	5430	-26.70	20230724	3775	5.43	20240419	3.26	N	086060	500	43 억		249072	N	N	0	N	00	N
59	20240619	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-30	5	-0.75	239551430	60091	71.18	4020	4035	3970	5220	2815	4020	3986.43	2.89	0	4461	4133	4076	4043	3986	3953	4060	3970	43	1200	500	2970	5	1	8610587	344	13.26	0.71	12	0.70	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	3.26	N	086060	500	43 억		249072	N	N	0	N	00	N
60	20240619	140646	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-40	5	-1.00	190613085	47781	56.60	4020	4035	3975	5220	2815	4020	3989.25	2.89	0	3225	4133	4076	4043	3986	3953	4060	3970	43	1200	500	2970	5	1	8610587	343	13.22	0.71	12	0.55	301.00	5610.00	5430	20230724	-26.70	3775	20240419	5.43	4745	-16.12	20240201	3775	5.43	20240419	5430	-26.70	20230724	3775	5.43	20240419	3.26	N	086060	500	43 억		249072	N	N	0	N	00	N
61	20240619	130639	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-30	5	-0.75	169048560	42376	50.20	4020	4035	3975	5220	2815	4020	3989.19	2.89	0	3207	4133	4076	4043	3986	3953	4060	3970	43	1200	500	2970	5	1	8610587	344	13.26	0.71	12	0.49	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	3.26	N	086060	500	43 억		249072	N	N	0	N	00	N
62	20240619	120640	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-25	5	-0.62	152748225	38284	45.35	4020	4035	3980	5220	2815	4020	3989.80	2.89	0	3323	4133	4076	4043	3986	3953	4060	3970	43	1200	500	2970	5	1	8610587	344	13.27	0.71	12	0.44	301.00	5610.00	5430	20230724	-26.43	3775	20240419	5.83	4745	-15.81	20240201	3775	5.83	20240419	5430	-26.43	20230724	3775	5.83	20240419	3.26	N	086060	500	43 억		249072	N	N	0	N	00	N
63	20240619	110641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-40	5	-1.00	137698195	34510	40.88	4020	4035	3980	5220	2815	4020	3990.02	2.89	0	2086	4133	4076	4043	3986	3953	4060	3970	43	1200	500	2970	5	1	8610587	343	13.22	0.71	12	0.40	301.00	5610.00	5430	20230724	-26.70	3775	20240419	5.43	4745	-16.12	20240201	3775	5.43	20240419	5430	-26.70	20230724	3775	5.43	20240419	3.26	N	086060	500	43 억		249072	N	N	0	N	00	N
64	20240619	100643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-15	5	-0.37	89988755	22539	26.70	4020	4035	3980	5220	2815	4020	3992.47	2.89	0	1647	4133	4076	4043	3986	3953	4060	3970	43	1200	500	2970	5	1	8610587	345	13.31	0.71	12	0.26	301.00	5610.00	5430	20230724	-26.24	3775	20240419	6.09	4745	-15.60	20240201	3775	6.09	20240419	5430	-26.24	20230724	3775	6.09	20240419	3.26	N	086060	500	43 억		249072	N	N	0	N	00	N
65	20240619	090649	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-30	5	-0.75	51917280	13002	15.40	4020	4035	3980	5220	2815	4020	3992.84	2.89	0	248	4133	4076	4043	3986	3953	4060	3970	43	1200	500	2970	5	1	8610587	344	13.26	0.71	12	0.15	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	3.26	N	086060	500	43 억		249072	N	N	0	N	00	N
66	20240618	160637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-100	5	-2.43	338555895	83758	21.08	4090	4100	4010	5350	2885	4120	4042.22	2.86	0	2716	4526	4322	4161	3957	3796	4242	3877	43	1230	500	3040	5	1	8610587	346	13.36	0.72	12	0.97	301.00	5610.00	5430	20230724	-25.97	3775	20240419	6.49	4745	-15.28	20240201	3775	6.49	20240419	5430	-25.97	20230724	3775	6.49	20240419	3.27	N	086060	500	43 억		246234	N	N	0	N	00	N
67	20240618	150635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-80	5	-1.94	328464915	81248	20.45	4090	4100	4010	5350	2885	4120	4042.72	2.86	0	2733	4526	4322	4161	3957	3796	4242	3877	43	1230	500	3040	5	1	8610587	348	13.42	0.72	12	0.94	301.00	5610.00	5430	20230724	-25.60	3775	20240419	7.02	4745	-14.86	20240201	3775	7.02	20240419	5430	-25.60	20230724	3775	7.02	20240419	3.27	N	086060	500	43 억		246234	N	N	0	N	00	N
68	20240618	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-85	5	-2.06	298850745	73902	18.60	4090	4100	4010	5350	2885	4120	4043.86	2.86	0	1595	4526	4322	4161	3957	3796	4242	3877	43	1230	500	3040	5	1	8610587	347	13.41	0.72	12	0.86	301.00	5610.00	5430	20230724	-25.69	3775	20240419	6.89	4745	-14.96	20240201	3775	6.89	20240419	5430	-25.69	20230724	3775	6.89	20240419	3.27	N	086060	500	43 억		246234	N	N	0	N	00	N
69	20240618	130641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-75	5	-1.82	286461500	70835	17.83	4090	4100	4010	5350	2885	4120	4044.04	2.86	0	1403	4526	4322	4161	3957	3796	4242	3877	43	1230	500	3040	5	1	8610587	348	13.44	0.72	12	0.82	301.00	5610.00	5430	20230724	-25.51	3775	20240419	7.15	4745	-14.75	20240201	3775	7.15	20240419	5430	-25.51	20230724	3775	7.15	20240419	3.27	N	086060	500	43 억		246234	N	N	0	N	00	N
70	20240618	120642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-70	5	-1.70	276060665	68262	17.18	4090	4100	4010	5350	2885	4120	4044.11	2.86	0	1388	4526	4322	4161	3957	3796	4242	3877	43	1230	500	3040	5	1	8610587	349	13.46	0.72	12	0.79	301.00	5610.00	5430	20230724	-25.41	3775	20240419	7.28	4745	-14.65	20240201	3775	7.28	20240419	5430	-25.41	20230724	3775	7.28	20240419	3.27	N	086060	500	43 억		246234	N	N	0	N	00	N
71	20240618	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-70	5	-1.70	271596115	67157	16.90	4090	4100	4010	5350	2885	4120	4044.17	2.86	0	1385	4526	4322	4161	3957	3796	4242	3877	43	1230	500	3040	5	1	8610587	349	13.46	0.72	12	0.78	301.00	5610.00	5430	20230724	-25.41	3775	20240419	7.28	4745	-14.65	20240201	3775	7.28	20240419	5430	-25.41	20230724	3775	7.28	20240419	3.27	N	086060	500	43 억		246234	N	N	0	N	00	N
72	20240618	100638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-75	5	-1.82	263091075	65051	16.37	4090	4100	4010	5350	2885	4120	4044.36	2.86	0	1487	4526	4322	4161	3957	3796	4242	3877	43	1230	500	3040	5	1	8610587	348	13.44	0.72	12	0.76	301.00	5610.00	5430	20230724	-25.51	3775	20240419	7.15	4745	-14.75	20240201	3775	7.15	20240419	5430	-25.51	20230724	3775	7.15	20240419	3.27	N	086060	500	43 억		246234	N	N	0	N	00	N
73	20240618	090645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-30	5	-0.73	36785605	9032	2.27	4090	4100	4060	5350	2885	4120	4072.70	2.86	0	-888	4526	4322	4161	3957	3796	4242	3877	43	1230	500	3040	5	1	8610587	352	13.59	0.73	12	0.10	301.00	5610.00	5430	20230724	-24.68	3775	20240419	8.34	4745	-13.80	20240201	3775	8.34	20240419	5430	-24.68	20230724	3775	8.34	20240419	3.27	N	086060	500	43 억		246234	N	N	0	N	00	N
74	20240617	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	150	2	3.78	1613434375	393179	729.19	4210	4365	4000	5160	2780	3970	4103.50	3.08	0	-17941	4003	3986	3953	3936	3903	3995	3945	43	1190	500	2930	5	1	8610587	355	13.69	0.73	12	4.57	301.00	5610.00	5430	20230724	-24.13	3775	20240419	9.14	4745	-13.17	20240201	3775	9.14	20240419	5430	-24.13	20230724	3775	9.14	20240419	3.27	N	086060	500	43 억		265593	N	N	0	N	00	N
75	20240617	150638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	130	2	3.27	1576387165	384163	712.47	4210	4365	4000	5160	2780	3970	4103.43	3.08	0	-17221	4003	3986	3953	3936	3903	3995	3945	43	1190	500	2930	5	1	8610587	353	13.62	0.73	12	4.46	301.00	5610.00	5430	20230724	-24.49	3775	20240419	8.61	4745	-13.59	20240201	3775	8.61	20240419	5430	-24.49	20230724	3775	8.61	20240419	3.27	N	086060	500	43 억		265593	N	N	0	N	00	N
76	20240617	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	125	2	3.15	1485654105	361906	671.19	4210	4365	4000	5160	2780	3970	4105.08	3.08	0	-17484	4003	3986	3953	3936	3903	3995	3945	43	1190	500	2930	5	1	8610587	353	13.60	0.73	12	4.20	301.00	5610.00	5430	20230724	-24.59	3775	20240419	8.48	4745	-13.70	20240201	3775	8.48	20240419	5430	-24.59	20230724	3775	8.48	20240419	3.27	N	086060	500	43 억		265593	N	N	0	N	00	N
77	20240617	130631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	110	2	2.77	1318787215	321393	596.06	4210	4365	4000	5160	2780	3970	4103.35	3.08	0	-12698	4003	3986	3953	3936	3903	3995	3945	43	1190	500	2930	5	1	8610587	351	13.55	0.73	12	3.73	301.00	5610.00	5430	20230724	-24.86	3775	20240419	8.08	4745	-14.01	20240201	3775	8.08	20240419	5430	-24.86	20230724	3775	8.08	20240419	3.27	N	086060	500	43 억		265593	N	N	0	N	00	N
78	20240617	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	80	2	2.02	1183950265	288334	534.74	4210	4365	4000	5160	2780	3970	4106.18	3.08	0	-11790	4003	3986	3953	3936	3903	3995	3945	43	1190	500	2930	5	1	8610587	349	13.46	0.72	12	3.35	301.00	5610.00	5430	20230724	-25.41	3775	20240419	7.28	4745	-14.65	20240201	3775	7.28	20240419	5430	-25.41	20230724	3775	7.28	20240419	3.27	N	086060	500	43 억		265593	N	N	0	N	00	N
79	20240617	110627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	70	2	1.76	1142129900	277984	515.55	4210	4365	4000	5160	2780	3970	4108.62	3.08	0	-6866	4003	3986	3953	3936	3903	3995	3945	43	1190	500	2930	5	1	8610587	348	13.42	0.72	12	3.23	301.00	5610.00	5430	20230724	-25.60	3775	20240419	7.02	4745	-14.86	20240201	3775	7.02	20240419	5430	-25.60	20230724	3775	7.02	20240419	3.27	N	086060	500	43 억		265593	N	N	0	N	00	N
80	20240617	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	80	2	2.02	1076619545	261728	485.40	4210	4365	4000	5160	2780	3970	4113.51	3.08	0	-4611	4003	3986	3953	3936	3903	3995	3945	43	1190	500	2930	5	1	8610587	349	13.46	0.72	12	3.04	301.00	5610.00	5430	20230724	-25.41	3775	20240419	7.28	4745	-14.65	20240201	3775	7.28	20240419	5430	-25.41	20230724	3775	7.28	20240419	3.27	N	086060	500	43 억		265593	N	N	0	N	00	N
81	20240617	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	60	2	1.51	858128870	207564	384.95	4210	4365	4000	5160	2780	3970	4134.29	3.08	0	-7797	4003	3986	3953	3936	3903	3995	3945	43	1190	500	2930	5	1	8610587	347	13.39	0.72	12	2.41	301.00	5610.00	5430	20230724	-25.78	3775	20240419	6.75	4745	-15.07	20240201	3775	6.75	20240419	5430	-25.78	20230724	3775	6.75	20240419	3.27	N	086060	500	43 억		265593	N	N	0	N	00	N
82	20240614	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	15	2	0.38	212521065	53819	118.31	3930	3970	3920	5140	2770	3955	3948.81	3.07	0	2561	4005	3980	3940	3915	3875	3992	3927	43	1185	500	2920	5	1	8610587	342	13.19	0.71	12	0.63	301.00	5610.00	5430	20230724	-26.89	3775	20240419	5.17	4745	-16.33	20240201	3775	5.17	20240419	5430	-26.89	20230724	3775	5.17	20240419	3.30	N	086060	500	43 억		264678	N	N	0	N	00	N
83	20240614	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	10	2	0.25	192290945	48719	107.10	3930	3970	3920	5140	2770	3955	3946.94	3.07	0	2817	4005	3980	3940	3915	3875	3992	3927	43	1185	500	2920	5	1	8610587	341	13.17	0.71	12	0.57	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.30	N	086060	500	43 억		264678	N	N	0	N	00	N
84	20240614	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-15	5	-0.38	126118330	32018	70.38	3930	3965	3920	5140	2770	3955	3938.98	3.07	0	-428	4005	3980	3940	3915	3875	3992	3927	43	1185	500	2920	5	1	8610587	339	13.09	0.70	12	0.37	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.30	N	086060	500	43 억		264678	N	N	0	N	00	N
85	20240614	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	0	3	0.00	117291795	29781	65.47	3930	3965	3920	5140	2770	3955	3938.48	3.07	0	-195	4005	3980	3940	3915	3875	3992	3927	43	1185	500	2920	5	1	8610587	341	13.14	0.70	12	0.35	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.30	N	086060	500	43 억		264678	N	N	0	N	00	N
86	20240614	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	111817245	28396	62.42	3930	3965	3920	5140	2770	3955	3937.78	3.07	0	124	4005	3980	3940	3915	3875	3992	3927	43	1185	500	2920	5	1	8610587	340	13.12	0.70	12	0.33	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.30	N	086060	500	43 억		264678	N	N	0	N	00	N
87	20240614	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-15	5	-0.38	73252910	18628	40.95	3930	3955	3920	5140	2770	3955	3932.41	3.07	0	-2262	4005	3980	3940	3915	3875	3992	3927	43	1185	500	2920	5	1	8610587	339	13.09	0.70	12	0.22	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.30	N	086060	500	43 억		264678	N	N	0	N	00	N
88	20240614	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-10	5	-0.25	26980295	6865	15.09	3930	3955	3925	5140	2770	3955	3930.12	3.07	0	-565	4005	3980	3940	3915	3875	3992	3927	43	1185	500	2920	5	1	8610587	340	13.11	0.70	12	0.08	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.30	N	086060	500	43 억		264678	N	N	0	N	00	N
89	20240614	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	0	3	0.00	951085	242	0.53	3930	3955	3930	5140	2770	3955	3930.10	3.07	0	0	4005	3980	3940	3915	3875	3992	3927	43	1185	500	2920	5	1	8610587	341	13.14	0.70	12	0.00	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.30	N	086060	500	43 억		264678	N	N	0	N	00	N
90	20240613	160615	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	30	2	0.76	177437420	45261	198.12	3935	3965	3900	5100	2750	3925	3920.30	3.02	0	4669	3955	3940	3925	3910	3895	3932	3902	43	1175	500	2900	5	1	8610587	341	13.14	0.70	12	0.53	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.38	N	086060	500	43 억		260019	N	N	0	N	00	N
91	20240613	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	20	2	0.51	173134570	44171	193.35	3935	3965	3900	5100	2750	3925	3919.64	3.02	0	5104	3955	3940	3925	3910	3895	3932	3902	43	1175	500	2900	5	1	8610587	340	13.11	0.70	12	0.51	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.38	N	086060	500	43 억		260019	N	N	0	N	00	N
92	20240613	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	20	2	0.51	170570015	43519	190.50	3935	3965	3900	5100	2750	3925	3919.44	3.02	0	5088	3955	3940	3925	3910	3895	3932	3902	43	1175	500	2900	5	1	8610587	340	13.11	0.70	12	0.51	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.38	N	086060	500	43 억		260019	N	N	0	N	00	N
93	20240613	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	35	2	0.89	163328345	41682	182.46	3935	3965	3900	5100	2750	3925	3918.44	3.02	0	5162	3955	3940	3925	3910	3895	3932	3902	43	1175	500	2900	5	1	8610587	341	13.16	0.71	12	0.48	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.38	N	086060	500	43 억		260019	N	N	0	N	00	N
94	20240613	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	20	2	0.51	145474075	37167	162.69	3935	3945	3900	5100	2750	3925	3914.07	3.02	0	5218	3955	3940	3925	3910	3895	3932	3902	43	1175	500	2900	5	1	8610587	340	13.11	0.70	12	0.43	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.38	N	086060	500	43 억		260019	N	N	0	N	00	N
95	20240613	110615	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	0	3	0.00	129076495	32993	144.42	3935	3935	3900	5100	2750	3925	3912.24	3.02	0	4100	3955	3940	3925	3910	3895	3932	3902	43	1175	500	2900	5	1	8610587	338	13.04	0.70	12	0.38	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	3.38	N	086060	500	43 억		260019	N	N	0	N	00	N
96	20240613	100615	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	5	2	0.13	45716580	11677	51.11	3935	3935	3900	5100	2750	3925	3915.10	3.02	0	1967	3955	3940	3925	3910	3895	3932	3902	43	1175	500	2900	5	1	8610587	338	13.06	0.70	12	0.14	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.38	N	086060	500	43 억		260019	N	N	0	N	00	N
97	20240613	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	5	2	0.13	739290	188	0.82	3935	3935	3930	5100	2750	3925	3932.39	3.02	0	-13	3955	3940	3925	3910	3895	3932	3902	43	1175	500	2900	5	1	8610587	338	13.06	0.70	12	0.00	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.38	N	086060	500	43 억		260019	N	N	0	N	00	N
98	20240612	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-15	5	-0.38	88870380	22633	51.04	3940	3940	3910	5120	2760	3940	3926.60	3.02	0	115	3993	3966	3943	3916	3893	3955	3905	43	1180	500	2910	5	1	8610587	338	13.04	0.70	12	0.26	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	3.43	N	086060	500	43 억		259904	N	N	0	N	00	N
99	20240612	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-10	5	-0.25	77834975	19821	44.70	3940	3940	3910	5120	2760	3940	3926.89	3.02	0	197	3993	3966	3943	3916	3893	3955	3905	43	1180	500	2910	5	1	8610587	338	13.06	0.70	12	0.23	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.43	N	086060	500	43 억		259904	N	N	0	N	00	N
100	20240612	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-15	5	-0.38	64206155	16349	36.87	3940	3940	3910	5120	2760	3940	3927.22	3.02	0	821	3993	3966	3943	3916	3893	3955	3905	43	1180	500	2910	5	1	8610587	338	13.04	0.70	12	0.19	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	3.43	N	086060	500	43 억		259904	N	N	0	N	00	N
101	20240612	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-10	5	-0.25	61221315	15589	35.16	3940	3940	3910	5120	2760	3940	3927.21	3.02	0	987	3993	3966	3943	3916	3893	3955	3905	43	1180	500	2910	5	1	8610587	338	13.06	0.70	12	0.18	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.43	N	086060	500	43 억		259904	N	N	0	N	00	N
102	20240612	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-20	5	-0.51	59535685	15160	34.19	3940	3940	3910	5120	2760	3940	3927.16	3.02	0	1018	3993	3966	3943	3916	3893	3955	3905	43	1180	500	2910	5	1	8610587	338	13.02	0.70	12	0.18	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.43	N	086060	500	43 억		259904	N	N	0	N	00	N
103	20240612	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-5	5	-0.13	22610980	5758	12.99	3940	3940	3910	5120	2760	3940	3926.88	3.02	0	1136	3993	3966	3943	3916	3893	3955	3905	43	1180	500	2910	5	1	8610587	339	13.07	0.70	12	0.07	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.43	N	086060	500	43 억		259904	N	N	0	N	00	N
104	20240612	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-5	5	-0.13	16571975	4223	9.52	3940	3940	3910	5120	2760	3940	3924.22	3.02	0	1216	3993	3966	3943	3916	3893	3955	3905	43	1180	500	2910	5	1	8610587	339	13.07	0.70	12	0.05	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.43	N	086060	500	43 억		259904	N	N	0	N	00	N
105	20240612	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	0	3	0.00	570950	145	0.33	3940	3940	3930	5120	2760	3940	3937.59	3.02	0	-46	3993	3966	3943	3916	3893	3955	3905	43	1180	500	2910	5	1	8610587	339	13.09	0.70	12	0.00	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.43	N	086060	500	43 억		259904	N	N	0	N	00	N
106	20240610	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	0	3	0.00	84340590	21369	123.15	3945	3970	3935	5130	2765	3950	3946.87	2.95	0	1922	3980	3965	3955	3940	3930	3960	3935	43	1180	500	2920	5	1	8610587	340	13.12	0.70	12	0.25	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.41	N	086060	500	43 억		254180	N	N	0	N	00	N
107	20240610	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	5	2	0.13	80134385	20305	117.02	3945	3970	3935	5130	2765	3950	3946.53	2.95	0	1945	3980	3965	3955	3940	3930	3960	3935	43	1180	500	2920	5	1	8610587	341	13.14	0.70	12	0.24	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.41	N	086060	500	43 억		254180	N	N	0	N	00	N
108	20240610	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	15	2	0.38	75646160	19168	110.47	3945	3970	3935	5130	2765	3950	3946.48	2.95	0	1945	3980	3965	3955	3940	3930	3960	3935	43	1180	500	2920	5	1	8610587	341	13.17	0.71	12	0.22	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.41	N	086060	500	43 억		254180	N	N	0	N	00	N
109	20240610	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	15	2	0.38	74879950	18974	109.35	3945	3970	3935	5130	2765	3950	3946.45	2.95	0	2033	3980	3965	3955	3940	3930	3960	3935	43	1180	500	2920	5	1	8610587	341	13.17	0.71	12	0.22	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.41	N	086060	500	43 억		254180	N	N	0	N	00	N
110	20240610	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	0	3	0.00	34822565	8829	50.88	3945	3955	3935	5130	2765	3950	3944.11	2.95	0	-1611	3980	3965	3955	3940	3930	3960	3935	43	1180	500	2920	5	1	8610587	340	13.12	0.70	12	0.10	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.41	N	086060	500	43 억		254180	N	N	0	N	00	N
111	20240610	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	0	3	0.00	13862105	3513	20.25	3945	3955	3935	5130	2765	3950	3945.95	2.95	0	-1180	3980	3965	3955	3940	3930	3960	3935	43	1180	500	2920	5	1	8610587	340	13.12	0.70	12	0.04	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.41	N	086060	500	43 억		254180	N	N	0	N	00	N
112	20240610	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-10	5	-0.25	4798870	1217	7.01	3945	3950	3935	5130	2765	3950	3943.20	2.95	0	-605	3980	3965	3955	3940	3930	3960	3935	43	1180	500	2920	5	1	8610587	339	13.09	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.41	N	086060	500	43 억		254180	N	N	0	N	00	N
113	20240610	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-5	5	-0.13	1355865	344	1.98	3945	3950	3940	5130	2765	3950	3941.47	2.95	0	-337	3980	3965	3955	3940	3930	3960	3935	43	1180	500	2920	5	1	8610587	340	13.11	0.70	12	0.00	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.41	N	086060	500	43 억		254180	N	N	0	N	00	N
114	20240607	160628	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	63005885	15932	77.42	3955	3970	3945	5140	2770	3955	3954.68	2.98	0	-2268	3998	3976	3958	3936	3918	3967	3927	43	1185	500	2920	5	1	8610587	340	13.12	0.70	12	0.19	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.41	N	086060	500	43 억		256436	N	N	0	N	00	N
115	20240607	150633	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	5	2	0.13	42819955	10823	52.60	3955	3970	3945	5140	2770	3955	3956.39	2.98	0	-2241	3998	3976	3958	3936	3918	3967	3927	43	1185	500	2920	5	1	8610587	341	13.16	0.71	12	0.13	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.41	N	086060	500	43 억		256436	N	N	0	N	00	N
116	20240607	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-10	5	-0.25	34625695	8753	42.54	3955	3970	3945	5140	2770	3955	3955.87	2.98	0	-2144	3998	3976	3958	3936	3918	3967	3927	43	1185	500	2920	5	1	8610587	340	13.11	0.70	12	0.10	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.41	N	086060	500	43 억		256436	N	N	0	N	00	N
117	20240607	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	0	3	0.00	26215795	6624	32.19	3955	3970	3950	5140	2770	3955	3957.70	2.98	0	-1665	3998	3976	3958	3936	3918	3967	3927	43	1185	500	2920	5	1	8610587	341	13.14	0.70	12	0.08	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.41	N	086060	500	43 억		256436	N	N	0	N	00	N
118	20240607	120629	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	25266565	6384	31.02	3955	3970	3950	5140	2770	3955	3957.80	2.98	0	-1624	3998	3976	3958	3936	3918	3967	3927	43	1185	500	2920	5	1	8610587	340	13.12	0.70	12	0.07	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.41	N	086060	500	43 억		256436	N	N	0	N	00	N
119	20240607	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	10	2	0.25	24329410	6147	29.87	3955	3970	3950	5140	2770	3955	3957.93	2.98	0	-1554	3998	3976	3958	3936	3918	3967	3927	43	1185	500	2920	5	1	8610587	341	13.17	0.71	12	0.07	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.41	N	086060	500	43 억		256436	N	N	0	N	00	N
120	20240607	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	5	2	0.13	16378330	4136	20.10	3955	3970	3955	5140	2770	3955	3959.94	2.98	0	-141	3998	3976	3958	3936	3918	3967	3927	43	1185	500	2920	5	1	8610587	341	13.16	0.71	12	0.05	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.41	N	086060	500	43 억		256436	N	N	0	N	00	N
121	20240607	090627	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	5	2	0.13	6382485	1613	7.84	3955	3960	3955	5140	2770	3955	3956.90	2.98	0	-58	3998	3976	3958	3936	3918	3967	3927	43	1185	500	2920	5	1	8610587	341	13.16	0.71	12	0.02	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.41	N	086060	500	43 억		256436	N	N	0	N	00	N
122	20240605	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-15	5	-0.38	81282255	20575	59.48	3980	3980	3940	5160	2780	3970	3950.53	3.00	0	-2444	4026	3997	3976	3947	3926	3987	3937	43	1190	500	2930	5	1	8610587	341	13.14	0.70	12	0.24	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.40	N	086060	500	43 억		258659	N	N	0	N	00	N
123	20240605	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-15	5	-0.38	74385435	18826	54.42	3980	3980	3940	5160	2780	3970	3951.21	3.00	0	-2303	4026	3997	3976	3947	3926	3987	3937	43	1190	500	2930	5	1	8610587	341	13.14	0.70	12	0.22	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.40	N	086060	500	43 억		258659	N	N	0	N	00	N
124	20240605	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-25	5	-0.63	61203965	15489	44.77	3980	3980	3940	5160	2780	3970	3951.45	3.00	0	-2254	4026	3997	3976	3947	3926	3987	3937	43	1190	500	2930	5	1	8610587	340	13.11	0.70	12	0.18	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.40	N	086060	500	43 억		258659	N	N	0	N	00	N
125	20240605	130626	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-25	5	-0.63	52450680	13274	38.37	3980	3980	3940	5160	2780	3970	3951.38	3.00	0	-2250	4026	3997	3976	3947	3926	3987	3937	43	1190	500	2930	5	1	8610587	340	13.11	0.70	12	0.15	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.40	N	086060	500	43 억		258659	N	N	0	N	00	N
126	20240605	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-15	5	-0.38	45492885	11510	33.27	3980	3980	3940	5160	2780	3970	3952.47	3.00	0	-2250	4026	3997	3976	3947	3926	3987	3937	43	1190	500	2930	5	1	8610587	341	13.14	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.40	N	086060	500	43 억		258659	N	N	0	N	00	N
127	20240605	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-20	5	-0.50	29227410	7384	21.34	3980	3980	3940	5160	2780	3970	3958.21	3.00	0	-2230	4026	3997	3976	3947	3926	3987	3937	43	1190	500	2930	5	1	8610587	340	13.12	0.70	12	0.09	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.40	N	086060	500	43 억		258659	N	N	0	N	00	N
128	20240605	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-5	5	-0.13	25223305	6372	18.42	3980	3980	3940	5160	2780	3970	3958.46	3.00	0	-2110	4026	3997	3976	3947	3926	3987	3937	43	1190	500	2930	5	1	8610587	341	13.17	0.71	12	0.07	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.40	N	086060	500	43 억		258659	N	N	0	N	00	N
129	20240605	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-10	5	-0.25	4746380	1194	3.45	3980	3980	3960	5160	2780	3970	3975.19	3.00	0	-99	4026	3997	3976	3947	3926	3987	3937	43	1190	500	2930	5	1	8610587	341	13.16	0.71	12	0.01	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.40	N	086060	500	43 억		258659	N	N	0	N	00	N
130	20240604	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-15	5	-0.38	137687755	34594	71.98	3985	4005	3955	5180	2790	3985	3980.11	3.00	0	514	4061	4022	3971	3932	3881	4042	3952	43	1195	500	2940	5	1	8610587	342	13.19	0.71	12	0.40	301.00	5610.00	5430	20230724	-26.89	3775	20240419	5.17	4745	-16.33	20240201	3775	5.17	20240419	5430	-26.89	20230724	3775	5.17	20240419	3.37	N	086060	500	43 억		258671	N	N	0	N	00	N
131	20240604	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-10	5	-0.25	127056300	31921	66.41	3985	4005	3955	5180	2790	3985	3980.34	3.00	0	1196	4061	4022	3971	3932	3881	4042	3952	43	1195	500	2940	5	1	8610587	342	13.21	0.71	12	0.37	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	3.37	N	086060	500	43 억		258671	N	N	0	N	00	N
132	20240604	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-5	5	-0.13	113230365	28445	59.18	3985	4005	3955	5180	2790	3985	3980.68	3.00	0	689	4061	4022	3971	3932	3881	4042	3952	43	1195	500	2940	5	1	8610587	343	13.22	0.71	12	0.33	301.00	5610.00	5430	20230724	-26.70	3775	20240419	5.43	4745	-16.12	20240201	3775	5.43	20240419	5430	-26.70	20230724	3775	5.43	20240419	3.37	N	086060	500	43 억		258671	N	N	0	N	00	N
133	20240604	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	0	3	0.00	107438870	26991	56.16	3985	4005	3955	5180	2790	3985	3980.54	3.00	0	670	4061	4022	3971	3932	3881	4042	3952	43	1195	500	2940	5	1	8610587	343	13.24	0.71	12	0.31	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	3.37	N	086060	500	43 억		258671	N	N	0	N	00	N
134	20240604	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-5	5	-0.13	102290590	25698	53.47	3985	4005	3955	5180	2790	3985	3980.49	3.00	0	670	4061	4022	3971	3932	3881	4042	3952	43	1195	500	2940	5	1	8610587	343	13.22	0.71	12	0.30	301.00	5610.00	5430	20230724	-26.70	3775	20240419	5.43	4745	-16.12	20240201	3775	5.43	20240419	5430	-26.70	20230724	3775	5.43	20240419	3.37	N	086060	500	43 억		258671	N	N	0	N	00	N
135	20240604	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-10	5	-0.25	92875695	23335	48.55	3985	4005	3955	5180	2790	3985	3980.10	3.00	0	777	4061	4022	3971	3932	3881	4042	3952	43	1195	500	2940	5	1	8610587	342	13.21	0.71	12	0.27	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	3.37	N	086060	500	43 억		258671	N	N	0	N	00	N
136	20240604	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	5	2	0.13	71651835	17981	37.41	3985	4005	3960	5180	2790	3985	3984.86	3.00	0	656	4061	4022	3971	3932	3881	4042	3952	43	1195	500	2940	5	1	8610587	344	13.26	0.71	12	0.21	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	3.37	N	086060	500	43 억		258671	N	N	0	N	00	N
137	20240604	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	15	2	0.38	11005375	2760	5.74	3985	4000	3985	5180	2790	3985	3987.45	3.00	0	13	4061	4022	3971	3932	3881	4042	3952	43	1195	500	2940	5	1	8610587	344	13.29	0.71	12	0.03	301.00	5610.00	5430	20230724	-26.34	3775	20240419	5.96	4745	-15.70	20240201	3775	5.96	20240419	5430	-26.34	20230724	3775	5.96	20240419	3.37	N	086060	500	43 억		258671	N	N	0	N	00	N
138	20240603	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	60	2	1.53	190209275	48063	159.39	3960	4010	3920	5100	2750	3925	3957.32	2.93	0	4906	4015	3970	3935	3890	3855	3965	3885	43	1175	500	2900	5	1	8610587	343	13.24	0.71	12	0.56	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	3.47	N	086060	500	43 억		252055	N	N	0	N	00	N
139	20240603	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	60	2	1.53	184450550	46618	154.60	3960	4010	3920	5100	2750	3925	3956.64	2.93	0	4702	4015	3970	3935	3890	3855	3965	3885	43	1175	500	2900	5	1	8610587	343	13.24	0.71	12	0.54	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	3.47	N	086060	500	43 억		252055	N	N	0	N	00	N
140	20240603	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	75	2	1.91	170536795	43129	143.03	3960	4010	3920	5100	2750	3925	3954.11	2.93	0	2499	4015	3970	3935	3890	3855	3965	3885	43	1175	500	2900	5	1	8610587	344	13.29	0.71	12	0.50	301.00	5610.00	5430	20230724	-26.34	3775	20240419	5.96	4745	-15.70	20240201	3775	5.96	20240419	5430	-26.34	20230724	3775	5.96	20240419	3.47	N	086060	500	43 억		252055	N	N	0	N	00	N
141	20240603	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	70	2	1.78	157694355	39919	132.38	3960	4005	3920	5100	2750	3925	3950.36	2.93	0	1875	4015	3970	3935	3890	3855	3965	3885	43	1175	500	2900	5	1	8610587	344	13.27	0.71	12	0.46	301.00	5610.00	5430	20230724	-26.43	3775	20240419	5.83	4745	-15.81	20240201	3775	5.83	20240419	5430	-26.43	20230724	3775	5.83	20240419	3.47	N	086060	500	43 억		252055	N	N	0	N	00	N
142	20240603	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	50	2	1.27	134633235	34144	113.23	3960	3980	3920	5100	2750	3925	3943.10	2.93	0	1537	4015	3970	3935	3890	3855	3965	3885	43	1175	500	2900	5	1	8610587	342	13.21	0.71	12	0.40	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	3.47	N	086060	500	43 억		252055	N	N	0	N	00	N
143	20240603	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	25	2	0.64	95563330	24279	80.52	3960	3960	3920	5100	2750	3925	3936.05	2.93	0	-1583	4015	3970	3935	3890	3855	3965	3885	43	1175	500	2900	5	1	8610587	340	13.12	0.70	12	0.28	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.47	N	086060	500	43 억		252055	N	N	0	N	00	N
144	20240603	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	10	2	0.25	23108300	5873	19.48	3960	3960	3925	5100	2750	3925	3934.67	2.93	0	-1973	4015	3970	3935	3890	3855	3965	3885	43	1175	500	2900	5	1	8610587	339	13.07	0.70	12	0.07	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.47	N	086060	500	43 억		252055	N	N	0	N	00	N
145	20240603	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	5	2	0.13	4801100	1213	4.02	3960	3960	3925	5100	2750	3925	3958.04	2.93	0	-165	4015	3970	3935	3890	3855	3965	3885	43	1175	500	2900	5	1	8610587	338	13.06	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.47	N	086060	500	43 억		252055	N	N	0	N	00	N