KissMeData/415380/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	161318	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	160	2	1.45	284728690	25543	90.45	11110	11260	11030	14330	7730	11030	11148.73	1.98	0	-3098	11576	11302	11166	10892	10756	11235	10825	21	3300	500	7720	10	1	4225498	473	17.24	1.93	12	0.60	649.00	5806.00	52600	20240206	-78.73	10700	20240529	4.58	52600	-78.73	20240206	10700	4.58	20240529	52600	-78.73	20240206	10700	4.58	20240529	1.43	N	415380	500	21 억		83689	N	N	0	N	00	N
3	20240628	151333	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	30	2	0.27	265334900	23795	84.26	11110	11260	11030	14330	7730	11030	11150.87	1.98	0	-3617	11576	11302	11166	10892	10756	11235	10825	21	3300	500	7720	10	1	4225498	467	17.04	1.90	12	0.56	649.00	5806.00	52600	20240206	-78.97	10700	20240529	3.36	52600	-78.97	20240206	10700	3.36	20240529	52600	-78.97	20240206	10700	3.36	20240529	1.43	N	415380	500	21 억		83689	N	N	0	N	00	N
4	20240628	141331	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	170	2	1.54	225075500	20186	71.48	11110	11260	11030	14330	7730	11030	11150.08	1.98	0	-4011	11576	11302	11166	10892	10756	11235	10825	21	3300	500	7720	10	1	4225498	473	17.26	1.93	12	0.48	649.00	5806.00	52600	20240206	-78.71	10700	20240529	4.67	52600	-78.71	20240206	10700	4.67	20240529	52600	-78.71	20240206	10700	4.67	20240529	1.43	N	415380	500	21 억		83689	N	N	0	N	00	N
5	20240628	131330	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	130	2	1.18	199717500	17919	63.45	11110	11260	11030	14330	7730	11030	11145.57	1.98	0	-4765	11576	11302	11166	10892	10756	11235	10825	21	3300	500	7720	10	1	4225498	472	17.20	1.92	12	0.42	649.00	5806.00	52600	20240206	-78.78	10700	20240529	4.30	52600	-78.78	20240206	10700	4.30	20240529	52600	-78.78	20240206	10700	4.30	20240529	1.43	N	415380	500	21 억		83689	N	N	0	N	00	N
6	20240628	121327	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	70	2	0.63	188566170	16918	59.91	11110	11260	11030	14330	7730	11030	11145.89	1.98	0	-4473	11576	11302	11166	10892	10756	11235	10825	21	3300	500	7720	10	1	4225498	469	17.10	1.91	12	0.40	649.00	5806.00	52600	20240206	-78.90	10700	20240529	3.74	52600	-78.90	20240206	10700	3.74	20240529	52600	-78.90	20240206	10700	3.74	20240529	1.43	N	415380	500	21 억		83689	N	N	0	N	00	N
7	20240628	111305	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	100	2	0.91	169724170	15213	53.87	11110	11260	11040	14330	7730	11030	11156.52	1.98	0	-4486	11576	11302	11166	10892	10756	11235	10825	21	3300	500	7720	10	1	4225498	470	17.15	1.92	12	0.36	649.00	5806.00	52600	20240206	-78.84	10700	20240529	4.02	52600	-78.84	20240206	10700	4.02	20240529	52600	-78.84	20240206	10700	4.02	20240529	1.43	N	415380	500	21 억		83689	N	N	0	N	00	N
8	20240628	101302	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	110	2	1.00	168678070	15119	53.54	11110	11260	11040	14330	7730	11030	11156.69	1.98	0	-4469	11576	11302	11166	10892	10756	11235	10825	21	3300	500	7720	10	1	4225498	471	17.16	1.92	12	0.36	649.00	5806.00	52600	20240206	-78.82	10700	20240529	4.11	52600	-78.82	20240206	10700	4.11	20240529	52600	-78.82	20240206	10700	4.11	20240529	1.43	N	415380	500	21 억		83689	N	N	0	N	00	N
9	20240628	091307	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	20	2	0.18	20089300	1813	6.42	11110	11180	11040	14330	7730	11030	11080.69	1.98	0	-668	11576	11302	11166	10892	10756	11235	10825	21	3300	500	7720	10	1	4225498	467	17.03	1.90	12	0.04	649.00	5806.00	52600	20240206	-78.99	10700	20240529	3.27	52600	-78.99	20240206	10700	3.27	20240529	52600	-78.99	20240206	10700	3.27	20240529	1.43	N	415380	500	21 억		83689	N	N	0	N	00	N
10	20240627	161255	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	-140	5	-1.25	281178580	24956	95.41	11140	11440	11030	14520	7820	11170	11267.04	2.16	0	-8022	11563	11366	11253	11056	10943	11310	11000	21	3350	500	7810	10	1	4225498	466	17.00	1.90	12	0.59	649.00	5806.00	52600	20240206	-79.03	10700	20240529	3.08	52600	-79.03	20240206	10700	3.08	20240529	52600	-79.03	20240206	10700	3.08	20240529	1.44	N	415380	500	21 억		91439	N	N	0	N	00	N
11	20240627	151302	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	-110	5	-0.98	270091150	23951	91.57	11140	11440	11050	14520	7820	11170	11276.82	2.16	0	-7858	11563	11366	11253	11056	10943	11310	11000	21	3350	500	7810	10	1	4225498	467	17.04	1.90	12	0.57	649.00	5806.00	52600	20240206	-78.97	10700	20240529	3.36	52600	-78.97	20240206	10700	3.36	20240529	52600	-78.97	20240206	10700	3.36	20240529	1.44	N	415380	500	21 억		91439	N	N	0	N	00	N
12	20240627	141300	57	100.00	KOSDAQ		유통	N	N	N	N		N	11150	-20	5	-0.18	234674880	20765	79.39	11140	11440	11140	14520	7820	11170	11301.46	2.16	0	-6801	11563	11366	11253	11056	10943	11310	11000	21	3350	500	7810	10	1	4225498	471	17.18	1.92	12	0.49	649.00	5806.00	52600	20240206	-78.80	10700	20240529	4.21	52600	-78.80	20240206	10700	4.21	20240529	52600	-78.80	20240206	10700	4.21	20240529	1.44	N	415380	500	21 억		91439	N	N	0	N	00	N
13	20240627	131300	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	0	3	0.00	212940800	18818	71.95	11140	11440	11140	14520	7820	11170	11315.80	2.16	0	-6437	11563	11366	11253	11056	10943	11310	11000	21	3350	500	7810	10	1	4225498	472	17.21	1.92	12	0.45	649.00	5806.00	52600	20240206	-78.76	10700	20240529	4.39	52600	-78.76	20240206	10700	4.39	20240529	52600	-78.76	20240206	10700	4.39	20240529	1.44	N	415380	500	21 억		91439	N	N	0	N	00	N
14	20240627	121302	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	20	2	0.18	203221010	17949	68.62	11140	11440	11140	14520	7820	11170	11322.14	2.16	0	-6141	11563	11366	11253	11056	10943	11310	11000	21	3350	500	7810	10	1	4225498	473	17.24	1.93	12	0.42	649.00	5806.00	52600	20240206	-78.73	10700	20240529	4.58	52600	-78.73	20240206	10700	4.58	20240529	52600	-78.73	20240206	10700	4.58	20240529	1.44	N	415380	500	21 억		91439	N	N	0	N	00	N
15	20240627	111302	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	50	2	0.45	184657700	16296	62.30	11140	11440	11140	14520	7820	11170	11331.47	2.16	0	-4792	11563	11366	11253	11056	10943	11310	11000	21	3350	500	7810	10	1	4225498	474	17.29	1.93	12	0.39	649.00	5806.00	52600	20240206	-78.67	10700	20240529	4.86	52600	-78.67	20240206	10700	4.86	20240529	52600	-78.67	20240206	10700	4.86	20240529	1.44	N	415380	500	21 억		91439	N	N	0	N	00	N
16	20240627	101301	57	100.00	KOSDAQ		유통	N	N	N	N		N	11300	130	2	1.16	141297420	12448	47.59	11140	11440	11140	14520	7820	11170	11351.01	2.16	0	-2379	11563	11366	11253	11056	10943	11310	11000	21	3350	500	7810	10	1	4225498	477	17.41	1.95	12	0.29	649.00	5806.00	52600	20240206	-78.52	10700	20240529	5.61	52600	-78.52	20240206	10700	5.61	20240529	52600	-78.52	20240206	10700	5.61	20240529	1.44	N	415380	500	21 억		91439	N	N	0	N	00	N
17	20240627	091301	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	80	2	0.72	6502460	580	2.22	11140	11250	11140	14520	7820	11170	11211.14	2.16	0	-349	11563	11366	11253	11056	10943	11310	11000	21	3350	500	7810	10	1	4225498	475	17.33	1.94	12	0.01	649.00	5806.00	52600	20240206	-78.61	10700	20240529	5.14	52600	-78.61	20240206	10700	5.14	20240529	52600	-78.61	20240206	10700	5.14	20240529	1.44	N	415380	500	21 억		91439	N	N	0	N	00	N
18	20240626	161256	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	-50	5	-0.45	293884650	25984	87.48	11220	11450	11140	14580	7860	11220	11310.22	2.20	0	-1645	11580	11400	11210	11030	10840	11490	11120	21	3360	500	7850	10	1	4225498	472	17.21	1.92	12	0.61	649.00	5806.00	52600	20240206	-78.76	10700	20240529	4.39	52600	-78.76	20240206	10700	4.39	20240529	52600	-78.76	20240206	10700	4.39	20240529	1.36	N	415380	500	21 억		92812	N	N	0	N	00	N
19	20240626	151301	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	-50	5	-0.45	286275370	25303	85.19	11220	11450	11140	14580	7860	11220	11313.89	2.20	0	-1612	11580	11400	11210	11030	10840	11490	11120	21	3360	500	7850	10	1	4225498	472	17.21	1.92	12	0.60	649.00	5806.00	52600	20240206	-78.76	10700	20240529	4.39	52600	-78.76	20240206	10700	4.39	20240529	52600	-78.76	20240206	10700	4.39	20240529	1.36	N	415380	500	21 억		92812	N	N	0	N	00	N
20	20240626	141258	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	-40	5	-0.36	275426130	24333	81.92	11220	11450	11140	14580	7860	11220	11319.04	2.20	0	-1440	11580	11400	11210	11030	10840	11490	11120	21	3360	500	7850	10	1	4225498	472	17.23	1.93	12	0.58	649.00	5806.00	52600	20240206	-78.75	10700	20240529	4.49	52600	-78.75	20240206	10700	4.49	20240529	52600	-78.75	20240206	10700	4.49	20240529	1.36	N	415380	500	21 억		92812	N	N	0	N	00	N
21	20240626	131257	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	-40	5	-0.36	260192150	22971	77.34	11220	11450	11140	14580	7860	11220	11326.98	2.20	0	-1530	11580	11400	11210	11030	10840	11490	11120	21	3360	500	7850	10	1	4225498	472	17.23	1.93	12	0.54	649.00	5806.00	52600	20240206	-78.75	10700	20240529	4.49	52600	-78.75	20240206	10700	4.49	20240529	52600	-78.75	20240206	10700	4.49	20240529	1.36	N	415380	500	21 억		92812	N	N	0	N	00	N
22	20240626	121255	57	100.00	KOSDAQ		유통	N	N	N	N		N	11260	40	2	0.36	254939530	22501	75.75	11220	11450	11140	14580	7860	11220	11330.14	2.20	0	-1475	11580	11400	11210	11030	10840	11490	11120	21	3360	500	7850	10	1	4225498	476	17.35	1.94	12	0.53	649.00	5806.00	52600	20240206	-78.59	10700	20240529	5.23	52600	-78.59	20240206	10700	5.23	20240529	52600	-78.59	20240206	10700	5.23	20240529	1.36	N	415380	500	21 억		92812	N	N	0	N	00	N
23	20240626	111259	57	100.00	KOSDAQ		유통	N	N	N	N		N	11210	-10	5	-0.09	229326140	20212	68.05	11220	11450	11180	14580	7860	11220	11346.04	2.20	0	-1230	11580	11400	11210	11030	10840	11490	11120	21	3360	500	7850	10	1	4225498	474	17.27	1.93	12	0.48	649.00	5806.00	52600	20240206	-78.69	10700	20240529	4.77	52600	-78.69	20240206	10700	4.77	20240529	52600	-78.69	20240206	10700	4.77	20240529	1.36	N	415380	500	21 억		92812	N	N	0	N	00	N
24	20240626	101255	57	100.00	KOSDAQ		유통	N	N	N	N		N	11300	80	2	0.71	203554300	17927	60.35	11220	11450	11180	14580	7860	11220	11354.62	2.20	0	-1062	11580	11400	11210	11030	10840	11490	11120	21	3360	500	7850	10	1	4225498	477	17.41	1.95	12	0.42	649.00	5806.00	52600	20240206	-78.52	10700	20240529	5.61	52600	-78.52	20240206	10700	5.61	20240529	52600	-78.52	20240206	10700	5.61	20240529	1.36	N	415380	500	21 억		92812	N	N	0	N	00	N
25	20240626	091259	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	10	2	0.09	12354860	1097	3.69	11220	11300	11220	14580	7860	11220	11262.41	2.20	0	-69	11580	11400	11210	11030	10840	11490	11120	21	3360	500	7850	10	1	4225498	475	17.30	1.93	12	0.03	649.00	5806.00	52600	20240206	-78.65	10700	20240529	4.95	52600	-78.65	20240206	10700	4.95	20240529	52600	-78.65	20240206	10700	4.95	20240529	1.36	N	415380	500	21 억		92812	N	N	0	N	00	N
26	20240625	161254	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	210	2	1.91	331898640	29487	62.94	11020	11390	11020	14310	7710	11010	11255.89	2.12	0	3072	11536	11272	11136	10872	10736	11205	10805	21	3300	500	7700	10	1	4225498	474	17.29	1.93	12	0.70	649.00	5806.00	52600	20240206	-78.67	10700	20240529	4.86	52600	-78.67	20240206	10700	4.86	20240529	52600	-78.67	20240206	10700	4.86	20240529	1.26	N	415380	500	21 억		89468	N	N	0	N	00	N
27	20240625	151252	57	100.00	KOSDAQ		유통	N	N	N	N		N	11240	230	2	2.09	324993960	28872	61.63	11020	11390	11020	14310	7710	11010	11256.37	2.12	0	3090	11536	11272	11136	10872	10736	11205	10805	21	3300	500	7700	10	1	4225498	475	17.32	1.94	12	0.68	649.00	5806.00	52600	20240206	-78.63	10700	20240529	5.05	52600	-78.63	20240206	10700	5.05	20240529	52600	-78.63	20240206	10700	5.05	20240529	1.26	N	415380	500	21 억		89468	N	N	0	N	00	N
28	20240625	141256	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	210	2	1.91	267889160	23783	50.77	11020	11390	11020	14310	7710	11010	11263.89	2.12	0	371	11536	11272	11136	10872	10736	11205	10805	21	3300	500	7700	10	1	4225498	474	17.29	1.93	12	0.56	649.00	5806.00	52600	20240206	-78.67	10700	20240529	4.86	52600	-78.67	20240206	10700	4.86	20240529	52600	-78.67	20240206	10700	4.86	20240529	1.26	N	415380	500	21 억		89468	N	N	0	N	00	N
29	20240625	131256	57	100.00	KOSDAQ		유통	N	N	N	N		N	11150	140	2	1.27	251675710	22332	47.67	11020	11390	11020	14310	7710	11010	11269.73	2.12	0	232	11536	11272	11136	10872	10736	11205	10805	21	3300	500	7700	10	1	4225498	471	17.18	1.92	12	0.53	649.00	5806.00	52600	20240206	-78.80	10700	20240529	4.21	52600	-78.80	20240206	10700	4.21	20240529	52600	-78.80	20240206	10700	4.21	20240529	1.26	N	415380	500	21 억		89468	N	N	0	N	00	N
30	20240625	121259	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	150	2	1.36	243983070	21642	46.20	11020	11390	11020	14310	7710	11010	11273.59	2.12	0	-167	11536	11272	11136	10872	10736	11205	10805	21	3300	500	7700	10	1	4225498	472	17.20	1.92	12	0.51	649.00	5806.00	52600	20240206	-78.78	10700	20240529	4.30	52600	-78.78	20240206	10700	4.30	20240529	52600	-78.78	20240206	10700	4.30	20240529	1.26	N	415380	500	21 억		89468	N	N	0	N	00	N
31	20240625	111257	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	110	2	1.00	237446770	21055	44.94	11020	11390	11020	14310	7710	11010	11277.45	2.12	0	75	11536	11272	11136	10872	10736	11205	10805	21	3300	500	7700	10	1	4225498	470	17.13	1.92	12	0.50	649.00	5806.00	52600	20240206	-78.86	10700	20240529	3.93	52600	-78.86	20240206	10700	3.93	20240529	52600	-78.86	20240206	10700	3.93	20240529	1.26	N	415380	500	21 억		89468	N	N	0	N	00	N
32	20240625	101255	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	210	2	1.91	215004800	19046	40.65	11020	11390	11020	14310	7710	11010	11288.71	2.12	0	247	11536	11272	11136	10872	10736	11205	10805	21	3300	500	7700	10	1	4225498	474	17.29	1.93	12	0.45	649.00	5806.00	52600	20240206	-78.67	10700	20240529	4.86	52600	-78.67	20240206	10700	4.86	20240529	52600	-78.67	20240206	10700	4.86	20240529	1.26	N	415380	500	21 억		89468	N	N	0	N	00	N
33	20240625	091254	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	270	2	2.45	186990450	16539	35.30	11020	11390	11020	14310	7710	11010	11306.03	2.12	0	417	11536	11272	11136	10872	10736	11205	10805	21	3300	500	7700	10	1	4225498	477	17.38	1.94	12	0.39	649.00	5806.00	52600	20240206	-78.56	10700	20240529	5.42	52600	-78.56	20240206	10700	5.42	20240529	52600	-78.56	20240206	10700	5.42	20240529	1.26	N	415380	500	21 억		89468	N	N	0	N	00	N
34	20240624	161254	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-200	5	-1.78	521860810	46818	99.36	11210	11400	11000	14570	7850	11210	11146.61	2.29	0	-7260	11796	11502	11356	11062	10916	11430	10990	21	3360	500	7840	10	1	4225498	465	16.96	1.90	12	1.11	649.00	5806.00	52600	20240206	-79.07	10700	20240529	2.90	52600	-79.07	20240206	10700	2.90	20240529	52600	-79.07	20240206	10700	2.90	20240529	1.22	N	415380	500	21 억		96746	N	N	0	N	00	N
35	20240624	151250	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	-150	5	-1.34	501704970	44988	95.47	11210	11400	11000	14570	7850	11210	11151.97	2.29	0	-7395	11796	11502	11356	11062	10916	11430	10990	21	3360	500	7840	10	1	4225498	467	17.04	1.90	12	1.06	649.00	5806.00	52600	20240206	-78.97	10700	20240529	3.36	52600	-78.97	20240206	10700	3.36	20240529	52600	-78.97	20240206	10700	3.36	20240529	1.22	N	415380	500	21 억		96746	N	N	0	N	00	N
36	20240624	141252	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	-120	5	-1.07	475300120	42601	90.41	11210	11400	11000	14570	7850	11210	11157.02	2.29	0	-6938	11796	11502	11356	11062	10916	11430	10990	21	3360	500	7840	10	1	4225498	469	17.09	1.91	12	1.01	649.00	5806.00	52600	20240206	-78.92	10700	20240529	3.64	52600	-78.92	20240206	10700	3.64	20240529	52600	-78.92	20240206	10700	3.64	20240529	1.22	N	415380	500	21 억		96746	N	N	0	N	00	N
37	20240624	131249	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	-110	5	-0.98	434874020	38942	82.64	11210	11400	11000	14570	7850	11210	11167.22	2.29	0	-7046	11796	11502	11356	11062	10916	11430	10990	21	3360	500	7840	10	1	4225498	469	17.10	1.91	12	0.92	649.00	5806.00	52600	20240206	-78.90	10700	20240529	3.74	52600	-78.90	20240206	10700	3.74	20240529	52600	-78.90	20240206	10700	3.74	20240529	1.22	N	415380	500	21 억		96746	N	N	0	N	00	N
38	20240624	121251	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	-30	5	-0.27	405004870	36263	76.96	11210	11400	11000	14570	7850	11210	11168.54	2.29	0	-6824	11796	11502	11356	11062	10916	11430	10990	21	3360	500	7840	10	1	4225498	472	17.23	1.93	12	0.86	649.00	5806.00	52600	20240206	-78.75	10700	20240529	4.49	52600	-78.75	20240206	10700	4.49	20240529	52600	-78.75	20240206	10700	4.49	20240529	1.22	N	415380	500	21 억		96746	N	N	0	N	00	N
39	20240624	111253	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	-150	5	-1.34	307115360	27424	58.20	11210	11400	11020	14570	7850	11210	11198.78	2.29	0	-3709	11796	11502	11356	11062	10916	11430	10990	21	3360	500	7840	10	1	4225498	467	17.04	1.90	12	0.65	649.00	5806.00	52600	20240206	-78.97	10700	20240529	3.36	52600	-78.97	20240206	10700	3.36	20240529	52600	-78.97	20240206	10700	3.36	20240529	1.22	N	415380	500	21 억		96746	N	N	0	N	00	N
40	20240624	101251	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	60	2	0.54	97029350	8595	18.24	11210	11400	11170	14570	7850	11210	11289.05	2.29	0	-1452	11796	11502	11356	11062	10916	11430	10990	21	3360	500	7840	10	1	4225498	476	17.37	1.94	12	0.20	649.00	5806.00	52600	20240206	-78.57	10700	20240529	5.33	52600	-78.57	20240206	10700	5.33	20240529	52600	-78.57	20240206	10700	5.33	20240529	1.22	N	415380	500	21 억		96746	N	N	0	N	00	N
41	20240624	091252	57	100.00	KOSDAQ		유통	N	N	N	N		N	11210	0	3	0.00	22328460	1993	4.23	11210	11210	11200	14570	7850	11210	11203.44	2.29	0	-83	11796	11502	11356	11062	10916	11430	10990	21	3360	500	7840	10	1	4225498	474	17.27	1.93	12	0.05	649.00	5806.00	52600	20240206	-78.69	10700	20240529	4.77	52600	-78.69	20240206	10700	4.77	20240529	52600	-78.69	20240206	10700	4.77	20240529	1.22	N	415380	500	21 억		96746	N	N	0	N	00	N
42	20240621	161208	57	100.00	KOSDAQ		유통	N	N	N	N		N	11210	-350	5	-3.03	530756800	46812	132.14	11650	11650	11210	15020	8100	11560	11337.94	2.78	0	-20612	11960	11760	11660	11460	11360	11710	11410	21	3460	500	8090	10	1	4225498	474	17.27	1.93	12	1.11	649.00	5806.00	52600	20240206	-78.69	10700	20240529	4.77	52600	-78.69	20240206	10700	4.77	20240529	52600	-78.69	20240206	10700	4.77	20240529	1.20	N	415380	500	21 억		117358	N	N	0	N	00	N
43	20240621	151208	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-310	5	-2.68	447410910	39380	111.16	11650	11650	11220	15020	8100	11560	11360.87	2.78	0	-18588	11960	11760	11660	11460	11360	11710	11410	21	3460	500	8090	10	1	4225498	475	17.33	1.94	12	0.93	649.00	5806.00	52600	20240206	-78.61	10700	20240529	5.14	52600	-78.61	20240206	10700	5.14	20240529	52600	-78.61	20240206	10700	5.14	20240529	1.20	N	415380	500	21 억		117358	N	N	0	N	00	N
44	20240621	141206	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	-290	5	-2.51	415154730	36510	103.06	11650	11650	11220	15020	8100	11560	11370.47	2.78	0	-16386	11960	11760	11660	11460	11360	11710	11410	21	3460	500	8090	10	1	4225498	476	17.37	1.94	12	0.86	649.00	5806.00	52600	20240206	-78.57	10700	20240529	5.33	52600	-78.57	20240206	10700	5.33	20240529	52600	-78.57	20240206	10700	5.33	20240529	1.20	N	415380	500	21 억		117358	N	N	0	N	00	N
45	20240621	131208	57	100.00	KOSDAQ		유통	N	N	N	N		N	11340	-220	5	-1.90	283592880	24848	70.14	11650	11650	11310	15020	8100	11560	11412.51	2.78	0	-10018	11960	11760	11660	11460	11360	11710	11410	21	3460	500	8090	10	1	4225498	479	17.47	1.95	12	0.59	649.00	5806.00	52600	20240206	-78.44	10700	20240529	5.98	52600	-78.44	20240206	10700	5.98	20240529	52600	-78.44	20240206	10700	5.98	20240529	1.20	N	415380	500	21 억		117358	N	N	0	N	00	N
46	20240621	121211	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	-160	5	-1.38	256983350	22503	63.52	11650	11650	11310	15020	8100	11560	11419.33	2.78	0	-8813	11960	11760	11660	11460	11360	11710	11410	21	3460	500	8090	10	1	4225498	482	17.57	1.96	12	0.53	649.00	5806.00	52600	20240206	-78.33	10700	20240529	6.54	52600	-78.33	20240206	10700	6.54	20240529	52600	-78.33	20240206	10700	6.54	20240529	1.20	N	415380	500	21 억		117358	N	N	0	N	00	N
47	20240621	111209	57	100.00	KOSDAQ		유통	N	N	N	N		N	11360	-200	5	-1.73	236984210	20742	58.55	11650	11650	11310	15020	8100	11560	11424.68	2.78	0	-8114	11960	11760	11660	11460	11360	11710	11410	21	3460	500	8090	10	1	4225498	480	17.50	1.96	12	0.49	649.00	5806.00	52600	20240206	-78.40	10700	20240529	6.17	52600	-78.40	20240206	10700	6.17	20240529	52600	-78.40	20240206	10700	6.17	20240529	1.20	N	415380	500	21 억		117358	N	N	0	N	00	N
48	20240621	101205	57	100.00	KOSDAQ		유통	N	N	N	N		N	11420	-140	5	-1.21	105470560	9187	25.93	11650	11650	11410	15020	8100	11560	11479.54	2.78	0	-5220	11960	11760	11660	11460	11360	11710	11410	21	3460	500	8090	10	1	4225498	483	17.60	1.97	12	0.22	649.00	5806.00	52600	20240206	-78.29	10700	20240529	6.73	52600	-78.29	20240206	10700	6.73	20240529	52600	-78.29	20240206	10700	6.73	20240529	1.20	N	415380	500	21 억		117358	N	N	0	N	00	N
49	20240621	091212	57	100.00	KOSDAQ		유통	N	N	N	N		N	11560	0	3	0.00	15182720	1313	3.71	11650	11650	11520	15020	8100	11560	11563.66	2.78	0	-831	11960	11760	11660	11460	11360	11710	11410	21	3460	500	8090	10	1	4225498	488	17.81	1.99	12	0.03	649.00	5806.00	52600	20240206	-78.02	10700	20240529	8.04	52600	-78.02	20240206	10700	8.04	20240529	52600	-78.02	20240206	10700	8.04	20240529	1.20	N	415380	500	21 억		117358	N	N	0	N	00	N
50	20240620	161203	57	100.00	KOSDAQ		유통	N	N	N	N		N	11560	-90	5	-0.77	410417200	35103	83.38	11660	11860	11560	15140	8160	11650	11691.84	2.81	0	583	12010	11830	11690	11510	11370	11760	11440	21	3490	500	8150	10	1	4225498	488	17.81	1.99	12	0.83	649.00	5806.00	52600	20240206	-78.02	10700	20240529	8.04	52600	-78.02	20240206	10700	8.04	20240529	52600	-78.02	20240206	10700	8.04	20240529	1.02	N	415380	500	21 억		118566	N	N	0	N	00	N
51	20240620	151159	57	100.00	KOSDAQ		유통	N	N	N	N		N	11650	0	3	0.00	382953960	32730	77.75	11660	11860	11560	15140	8160	11650	11700.40	2.81	0	1162	12010	11830	11690	11510	11370	11760	11440	21	3490	500	8150	10	1	4225498	492	17.95	2.01	12	0.77	649.00	5806.00	52600	20240206	-77.85	10700	20240529	8.88	52600	-77.85	20240206	10700	8.88	20240529	52600	-77.85	20240206	10700	8.88	20240529	1.02	N	415380	500	21 억		118566	N	N	0	N	00	N
52	20240620	141205	57	100.00	KOSDAQ		유통	N	N	N	N		N	11640	-10	5	-0.09	316723840	27027	64.20	11660	11860	11630	15140	8160	11650	11718.79	2.81	0	3325	12010	11830	11690	11510	11370	11760	11440	21	3490	500	8150	10	1	4225498	492	17.94	2.00	12	0.64	649.00	5806.00	52600	20240206	-77.87	10700	20240529	8.79	52600	-77.87	20240206	10700	8.79	20240529	52600	-77.87	20240206	10700	8.79	20240529	1.02	N	415380	500	21 억		118566	N	N	0	N	00	N
53	20240620	131203	57	100.00	KOSDAQ		유통	N	N	N	N		N	11650	0	3	0.00	297464960	25372	60.27	11660	11860	11630	15140	8160	11650	11724.14	2.81	0	3564	12010	11830	11690	11510	11370	11760	11440	21	3490	500	8150	10	1	4225498	492	17.95	2.01	12	0.60	649.00	5806.00	52600	20240206	-77.85	10700	20240529	8.88	52600	-77.85	20240206	10700	8.88	20240529	52600	-77.85	20240206	10700	8.88	20240529	1.02	N	415380	500	21 억		118566	N	N	0	N	00	N
54	20240620	121203	57	100.00	KOSDAQ		유통	N	N	N	N		N	11680	30	2	0.26	285362310	24334	57.80	11660	11860	11630	15140	8160	11650	11726.90	2.81	0	3689	12010	11830	11690	11510	11370	11760	11440	21	3490	500	8150	10	1	4225498	494	18.00	2.01	12	0.58	649.00	5806.00	52600	20240206	-77.79	10700	20240529	9.16	52600	-77.79	20240206	10700	9.16	20240529	52600	-77.79	20240206	10700	9.16	20240529	1.02	N	415380	500	21 억		118566	N	N	0	N	00	N
55	20240620	111203	57	100.00	KOSDAQ		유통	N	N	N	N		N	11680	30	2	0.26	274668930	23419	55.63	11660	11860	11630	15140	8160	11650	11728.47	2.81	0	3831	12010	11830	11690	11510	11370	11760	11440	21	3490	500	8150	10	1	4225498	494	18.00	2.01	12	0.55	649.00	5806.00	52600	20240206	-77.79	10700	20240529	9.16	52600	-77.79	20240206	10700	9.16	20240529	52600	-77.79	20240206	10700	9.16	20240529	1.02	N	415380	500	21 억		118566	N	N	0	N	00	N
56	20240620	101205	57	100.00	KOSDAQ		유통	N	N	N	N		N	11730	80	2	0.69	218662060	18633	44.26	11660	11860	11630	15140	8160	11650	11735.20	2.81	0	4438	12010	11830	11690	11510	11370	11760	11440	21	3490	500	8150	10	1	4225498	496	18.07	2.02	12	0.44	649.00	5806.00	52600	20240206	-77.70	10700	20240529	9.63	52600	-77.70	20240206	10700	9.63	20240529	52600	-77.70	20240206	10700	9.63	20240529	1.02	N	415380	500	21 억		118566	N	N	0	N	00	N
57	20240620	091211	57	100.00	KOSDAQ		유통	N	N	N	N		N	11700	50	2	0.43	20718540	1777	4.22	11660	11730	11640	15140	8160	11650	11659.28	2.81	0	9	12010	11830	11690	11510	11370	11760	11440	21	3490	500	8150	10	1	4225498	494	18.03	2.02	12	0.04	649.00	5806.00	52600	20240206	-77.76	10700	20240529	9.35	52600	-77.76	20240206	10700	9.35	20240529	52600	-77.76	20240206	10700	9.35	20240529	1.02	N	415380	500	21 억		118566	N	N	0	N	00	N
58	20240619	161158	57	100.00	KOSDAQ		유통	N	N	N	N		N	11650	30	2	0.26	490071540	41851	66.47	11700	11870	11550	15100	8140	11620	11710.56	2.88	0	-3262	12240	11930	11770	11460	11300	11850	11380	21	3480	500	8130	10	1	4225498	492	17.95	2.01	12	0.99	649.00	5806.00	52600	20240206	-77.85	10700	20240529	8.88	52600	-77.85	20240206	10700	8.88	20240529	52600	-77.85	20240206	10700	8.88	20240529	1.00	N	415380	500	21 억		121825	N	N	0	N	00	N
59	20240619	151159	57	100.00	KOSDAQ		유통	N	N	N	N		N	11660	40	2	0.34	443050970	37812	60.06	11700	11870	11550	15100	8140	11620	11717.61	2.88	0	-3313	12240	11930	11770	11460	11300	11850	11380	21	3480	500	8130	10	1	4225498	493	17.97	2.01	12	0.89	649.00	5806.00	52600	20240206	-77.83	10700	20240529	8.97	52600	-77.83	20240206	10700	8.97	20240529	52600	-77.83	20240206	10700	8.97	20240529	1.00	N	415380	500	21 억		121825	N	N	0	N	00	N
60	20240619	141207	57	100.00	KOSDAQ		유통	N	N	N	N		N	11640	20	2	0.17	386842860	33001	52.41	11700	11870	11550	15100	8140	11620	11722.65	2.88	0	-2162	12240	11930	11770	11460	11300	11850	11380	21	3480	500	8130	10	1	4225498	492	17.94	2.00	12	0.78	649.00	5806.00	52600	20240206	-77.87	10700	20240529	8.79	52600	-77.87	20240206	10700	8.79	20240529	52600	-77.87	20240206	10700	8.79	20240529	1.00	N	415380	500	21 억		121825	N	N	0	N	00	N
61	20240619	131155	57	100.00	KOSDAQ		유통	N	N	N	N		N	11640	20	2	0.17	346944930	29575	46.97	11700	11870	11550	15100	8140	11620	11731.62	2.88	0	-1448	12240	11930	11770	11460	11300	11850	11380	21	3480	500	8130	10	1	4225498	492	17.94	2.00	12	0.70	649.00	5806.00	52600	20240206	-77.87	10700	20240529	8.79	52600	-77.87	20240206	10700	8.79	20240529	52600	-77.87	20240206	10700	8.79	20240529	1.00	N	415380	500	21 억		121825	N	N	0	N	00	N
62	20240619	121156	57	100.00	KOSDAQ		유통	N	N	N	N		N	11640	20	2	0.17	328948730	28029	44.52	11700	11870	11550	15100	8140	11620	11736.67	2.88	0	-1353	12240	11930	11770	11460	11300	11850	11380	21	3480	500	8130	10	1	4225498	492	17.94	2.00	12	0.66	649.00	5806.00	52600	20240206	-77.87	10700	20240529	8.79	52600	-77.87	20240206	10700	8.79	20240529	52600	-77.87	20240206	10700	8.79	20240529	1.00	N	415380	500	21 억		121825	N	N	0	N	00	N
63	20240619	111200	57	100.00	KOSDAQ		유통	N	N	N	N		N	11680	60	2	0.52	270039880	22978	36.50	11700	11870	11550	15100	8140	11620	11753.02	2.88	0	175	12240	11930	11770	11460	11300	11850	11380	21	3480	500	8130	10	1	4225498	494	18.00	2.01	12	0.54	649.00	5806.00	52600	20240206	-77.79	10700	20240529	9.16	52600	-77.79	20240206	10700	9.16	20240529	52600	-77.79	20240206	10700	9.16	20240529	1.00	N	415380	500	21 억		121825	N	N	0	N	00	N
64	20240619	101203	57	100.00	KOSDAQ		유통	N	N	N	N		N	11780	160	2	1.38	197140870	16757	26.61	11700	11870	11550	15100	8140	11620	11766.06	2.88	0	309	12240	11930	11770	11460	11300	11850	11380	21	3480	500	8130	10	1	4225498	498	18.15	2.03	12	0.40	649.00	5806.00	52600	20240206	-77.60	10700	20240529	10.09	52600	-77.60	20240206	10700	10.09	20240529	52600	-77.60	20240206	10700	10.09	20240529	1.00	N	415380	500	21 억		121825	N	N	0	N	00	N
65	20240619	091206	57	100.00	KOSDAQ		유통	N	N	N	N		N	11680	60	2	0.52	12661860	1084	1.72	11700	11730	11670	15100	8140	11620	11691.04	2.88	0	-173	12240	11930	11770	11460	11300	11850	11380	21	3480	500	8130	10	1	4225498	494	18.00	2.01	12	0.03	649.00	5806.00	52600	20240206	-77.79	10700	20240529	9.16	52600	-77.79	20240206	10700	9.16	20240529	52600	-77.79	20240206	10700	9.16	20240529	1.00	N	415380	500	21 억		121825	N	N	0	N	00	N
66	20240618	161152	57	100.00	KOSDAQ		유통	N	N	N	N		N	11620	-270	5	-2.27	742761270	62891	141.89	11890	12080	11610	15450	8330	11890	11810.07	3.19	0	-13196	12143	12016	11763	11636	11383	12080	11700	21	3560	500	8320	10	1	4225498	491	17.90	2.00	12	1.49	649.00	5806.00	52600	20240206	-77.91	10700	20240529	8.60	52600	-77.91	20240206	10700	8.60	20240529	52600	-77.91	20240206	10700	8.60	20240529	0.87	N	415380	500	21 억		134764	N	N	0	N	00	N
67	20240618	151152	57	100.00	KOSDAQ		유통	N	N	N	N		N	11620	-270	5	-2.27	715068410	60518	136.54	11890	12080	11610	15450	8330	11890	11815.25	3.19	0	-12403	12143	12016	11763	11636	11383	12080	11700	21	3560	500	8320	10	1	4225498	491	17.90	2.00	12	1.43	649.00	5806.00	52600	20240206	-77.91	10700	20240529	8.60	52600	-77.91	20240206	10700	8.60	20240529	52600	-77.91	20240206	10700	8.60	20240529	0.87	N	415380	500	21 억		134764	N	N	0	N	00	N
68	20240618	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	11610	-280	5	-2.35	659192380	55719	125.71	11890	12080	11610	15450	8330	11890	11830.18	3.19	0	-11463	12143	12016	11763	11636	11383	12080	11700	21	3560	500	8320	10	1	4225498	491	17.89	2.00	12	1.32	649.00	5806.00	52600	20240206	-77.93	10700	20240529	8.50	52600	-77.93	20240206	10700	8.50	20240529	52600	-77.93	20240206	10700	8.50	20240529	0.87	N	415380	500	21 억		134764	N	N	0	N	00	N
69	20240618	131156	57	100.00	KOSDAQ		유통	N	N	N	N		N	11680	-210	5	-1.77	568242160	47905	108.08	11890	12080	11650	15450	8330	11890	11861.59	3.19	0	-7602	12143	12016	11763	11636	11383	12080	11700	21	3560	500	8320	10	1	4225498	494	18.00	2.01	12	1.13	649.00	5806.00	52600	20240206	-77.79	10700	20240529	9.16	52600	-77.79	20240206	10700	9.16	20240529	52600	-77.79	20240206	10700	9.16	20240529	0.87	N	415380	500	21 억		134764	N	N	0	N	00	N
70	20240618	121153	57	100.00	KOSDAQ		유통	N	N	N	N		N	11780	-110	5	-0.93	532691530	44863	101.22	11890	12080	11660	15450	8330	11890	11873.58	3.19	0	-6528	12143	12016	11763	11636	11383	12080	11700	21	3560	500	8320	10	1	4225498	498	18.15	2.03	12	1.06	649.00	5806.00	52600	20240206	-77.60	10700	20240529	10.09	52600	-77.60	20240206	10700	10.09	20240529	52600	-77.60	20240206	10700	10.09	20240529	0.87	N	415380	500	21 억		134764	N	N	0	N	00	N
71	20240618	111154	57	100.00	KOSDAQ		유통	N	N	N	N		N	11730	-160	5	-1.35	473905250	39841	89.89	11890	12080	11680	15450	8330	11890	11894.97	3.19	0	-5185	12143	12016	11763	11636	11383	12080	11700	21	3560	500	8320	10	1	4225498	496	18.07	2.02	12	0.94	649.00	5806.00	52600	20240206	-77.70	10700	20240529	9.63	52600	-77.70	20240206	10700	9.63	20240529	52600	-77.70	20240206	10700	9.63	20240529	0.87	N	415380	500	21 억		134764	N	N	0	N	00	N
72	20240618	101152	57	100.00	KOSDAQ		유통	N	N	N	N		N	11820	-70	5	-0.59	377410700	31642	71.39	11890	12080	11710	15450	8330	11890	11928.05	3.19	0	-2016	12143	12016	11763	11636	11383	12080	11700	21	3560	500	8320	10	1	4225498	499	18.21	2.04	12	0.75	649.00	5806.00	52600	20240206	-77.53	10700	20240529	10.47	52600	-77.53	20240206	10700	10.47	20240529	52600	-77.53	20240206	10700	10.47	20240529	0.87	N	415380	500	21 억		134764	N	N	0	N	00	N
73	20240618	091202	57	100.00	KOSDAQ		유통	N	N	N	N		N	11860	-30	5	-0.25	73344050	6188	13.96	11890	11950	11710	15450	8330	11890	11849.77	3.19	0	-1445	12143	12016	11763	11636	11383	12080	11700	21	3560	500	8320	10	1	4225498	501	18.27	2.04	12	0.15	649.00	5806.00	52600	20240206	-77.45	10700	20240529	10.84	52600	-77.45	20240206	10700	10.84	20240529	52600	-77.45	20240206	10700	10.84	20240529	0.87	N	415380	500	21 억		134764	N	N	0	N	00	N
74	20240617	161143	57	100.00	KOSDAQ		유통	N	N	N	N		N	11890	200	2	1.71	514235470	43605	66.95	11700	11890	11510	15190	8190	11690	11792.97	3.00	0	7842	12230	11960	11720	11450	11210	11840	11330	21	3500	500	8180	10	1	4225498	502	18.32	2.05	12	1.03	649.00	5806.00	52600	20240206	-77.40	10700	20240529	11.12	52600	-77.40	20240206	10700	11.12	20240529	52600	-77.40	20240206	10700	11.12	20240529	0.81	N	415380	500	21 억		126873	N	N	0	N	00	N
75	20240617	151152	57	100.00	KOSDAQ		유통	N	N	N	N		N	11880	190	2	1.63	482412540	40927	62.83	11700	11890	11510	15190	8190	11690	11787.15	3.00	0	7775	12230	11960	11720	11450	11210	11840	11330	21	3500	500	8180	10	1	4225498	502	18.31	2.05	12	0.97	649.00	5806.00	52600	20240206	-77.41	10700	20240529	11.03	52600	-77.41	20240206	10700	11.03	20240529	52600	-77.41	20240206	10700	11.03	20240529	0.81	N	415380	500	21 억		126873	N	N	0	N	00	N
76	20240617	141140	57	100.00	KOSDAQ		유통	N	N	N	N		N	11750	60	2	0.51	241969450	20659	31.72	11700	11890	11510	15190	8190	11690	11712.54	3.00	0	621	12230	11960	11720	11450	11210	11840	11330	21	3500	500	8180	10	1	4225498	496	18.10	2.02	12	0.49	649.00	5806.00	52600	20240206	-77.66	10700	20240529	9.81	52600	-77.66	20240206	10700	9.81	20240529	52600	-77.66	20240206	10700	9.81	20240529	0.81	N	415380	500	21 억		126873	N	N	0	N	00	N
77	20240617	131140	57	100.00	KOSDAQ		유통	N	N	N	N		N	11680	-10	5	-0.09	222678190	19014	29.19	11700	11890	11510	15190	8190	11690	11711.28	3.00	0	727	12230	11960	11720	11450	11210	11840	11330	21	3500	500	8180	10	1	4225498	494	18.00	2.01	12	0.45	649.00	5806.00	52600	20240206	-77.79	10700	20240529	9.16	52600	-77.79	20240206	10700	9.16	20240529	52600	-77.79	20240206	10700	9.16	20240529	0.81	N	415380	500	21 억		126873	N	N	0	N	00	N
78	20240617	121140	57	100.00	KOSDAQ		유통	N	N	N	N		N	11620	-70	5	-0.60	208987000	17841	27.39	11700	11890	11510	15190	8190	11690	11713.86	3.00	0	603	12230	11960	11720	11450	11210	11840	11330	21	3500	500	8180	10	1	4225498	491	17.90	2.00	12	0.42	649.00	5806.00	52600	20240206	-77.91	10700	20240529	8.60	52600	-77.91	20240206	10700	8.60	20240529	52600	-77.91	20240206	10700	8.60	20240529	0.81	N	415380	500	21 억		126873	N	N	0	N	00	N
79	20240617	111132	57	100.00	KOSDAQ		유통	N	N	N	N		N	11680	-10	5	-0.09	188414260	16077	24.68	11700	11890	11510	15190	8190	11690	11719.49	3.00	0	811	12230	11960	11720	11450	11210	11840	11330	21	3500	500	8180	10	1	4225498	494	18.00	2.01	12	0.38	649.00	5806.00	52600	20240206	-77.79	10700	20240529	9.16	52600	-77.79	20240206	10700	9.16	20240529	52600	-77.79	20240206	10700	9.16	20240529	0.81	N	415380	500	21 억		126873	N	N	0	N	00	N
80	20240617	101132	57	100.00	KOSDAQ		유통	N	N	N	N		N	11770	80	2	0.68	160168840	13664	20.98	11700	11890	11510	15190	8190	11690	11721.96	3.00	0	958	12230	11960	11720	11450	11210	11840	11330	21	3500	500	8180	10	1	4225498	497	18.14	2.03	12	0.32	649.00	5806.00	52600	20240206	-77.62	10700	20240529	10.00	52600	-77.62	20240206	10700	10.00	20240529	52600	-77.62	20240206	10700	10.00	20240529	0.81	N	415380	500	21 억		126873	N	N	0	N	00	N
81	20240617	091135	57	100.00	KOSDAQ		유통	N	N	N	N		N	11580	-110	5	-0.94	10662530	917	1.41	11700	11700	11520	15190	8190	11690	11627.62	3.00	0	-298	12230	11960	11720	11450	11210	11840	11330	21	3500	500	8180	10	1	4225498	489	17.84	1.99	12	0.02	649.00	5806.00	52600	20240206	-77.98	10700	20240529	8.22	52600	-77.98	20240206	10700	8.22	20240529	52600	-77.98	20240206	10700	8.22	20240529	0.81	N	415380	500	21 억		126873	N	N	0	N	00	N
82	20240614	160955	57	100.00	KOSDAQ		유통	N	N	N	N		N	11690	-210	5	-1.76	756359960	64960	147.33	11900	11990	11480	15470	8330	11900	11643.47	3.34	0	-14218	12220	12060	11840	11680	11460	12140	11760	21	3570	500	8330	10	1	4225498	494	18.01	2.01	12	1.54	649.00	5806.00	52600	20240206	-77.78	10700	20240529	9.25	52600	-77.78	20240206	10700	9.25	20240529	52600	-77.78	20240206	10700	9.25	20240529	0.76	N	415380	500	21 억		141088	N	N	0	N	00	N
83	20240614	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11730	-170	5	-1.43	712648650	61225	138.86	11900	11990	11480	15470	8330	11900	11639.83	3.34	0	-14721	12220	12060	11840	11680	11460	12140	11760	21	3570	500	8330	10	1	4225498	496	18.07	2.02	12	1.45	649.00	5806.00	52600	20240206	-77.70	10700	20240529	9.63	52600	-77.70	20240206	10700	9.63	20240529	52600	-77.70	20240206	10700	9.63	20240529	0.76	N	415380	500	21 억		141088	N	N	0	N	00	N
84	20240614	140957	57	100.00	KOSDAQ		유통	N	N	N	N		N	11720	-180	5	-1.51	660230000	56749	128.71	11900	11990	11480	15470	8330	11900	11634.21	3.34	0	-15584	12220	12060	11840	11680	11460	12140	11760	21	3570	500	8330	10	1	4225498	495	18.06	2.02	12	1.34	649.00	5806.00	52600	20240206	-77.72	10700	20240529	9.53	52600	-77.72	20240206	10700	9.53	20240529	52600	-77.72	20240206	10700	9.53	20240529	0.76	N	415380	500	21 억		141088	N	N	0	N	00	N
85	20240614	130959	57	100.00	KOSDAQ		유통	N	N	N	N		N	11630	-270	5	-2.27	595953660	51251	116.24	11900	11990	11480	15470	8330	11900	11628.14	3.34	0	-17213	12220	12060	11840	11680	11460	12140	11760	21	3570	500	8330	10	1	4225498	491	17.92	2.00	12	1.21	649.00	5806.00	52600	20240206	-77.89	10700	20240529	8.69	52600	-77.89	20240206	10700	8.69	20240529	52600	-77.89	20240206	10700	8.69	20240529	0.76	N	415380	500	21 억		141088	N	N	0	N	00	N
86	20240614	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	11610	-290	5	-2.44	572338600	49219	111.63	11900	11990	11480	15470	8330	11900	11628.41	3.34	0	-17429	12220	12060	11840	11680	11460	12140	11760	21	3570	500	8330	10	1	4225498	491	17.89	2.00	12	1.16	649.00	5806.00	52600	20240206	-77.93	10700	20240529	8.50	52600	-77.93	20240206	10700	8.50	20240529	52600	-77.93	20240206	10700	8.50	20240529	0.76	N	415380	500	21 억		141088	N	N	0	N	00	N
87	20240614	111121	57	100.00	KOSDAQ		유통	N	N	N	N		N	11620	-280	5	-2.35	560443030	48194	109.30	11900	11990	11480	15470	8330	11900	11628.90	3.34	0	-17323	12220	12060	11840	11680	11460	12140	11760	21	3570	500	8330	10	1	4225498	491	17.90	2.00	12	1.14	649.00	5806.00	52600	20240206	-77.91	10700	20240529	8.60	52600	-77.91	20240206	10700	8.60	20240529	52600	-77.91	20240206	10700	8.60	20240529	0.76	N	415380	500	21 억		141088	N	N	0	N	00	N
88	20240614	101120	57	100.00	KOSDAQ		유통	N	N	N	N		N	11540	-360	5	-3.03	334254400	28627	64.93	11900	11990	11520	15470	8330	11900	11676.19	3.34	0	-9629	12220	12060	11840	11680	11460	12140	11760	21	3570	500	8330	10	1	4225498	488	17.78	1.99	12	0.68	649.00	5806.00	52600	20240206	-78.06	10700	20240529	7.85	52600	-78.06	20240206	10700	7.85	20240529	52600	-78.06	20240206	10700	7.85	20240529	0.76	N	415380	500	21 억		141088	N	N	0	N	00	N
89	20240614	091126	57	100.00	KOSDAQ		유통	N	N	N	N		N	11860	-40	5	-0.34	28932050	2433	5.52	11900	11990	11850	15470	8330	11900	11891.51	3.34	0	-304	12220	12060	11840	11680	11460	12140	11760	21	3570	500	8330	10	1	4225498	501	18.27	2.04	12	0.06	649.00	5806.00	52600	20240206	-77.45	10700	20240529	10.84	52600	-77.45	20240206	10700	10.84	20240529	52600	-77.45	20240206	10700	10.84	20240529	0.76	N	415380	500	21 억		141088	N	N	0	N	00	N
90	20240613	161106	57	100.00	KOSDAQ		유통	N	N	N	N		N	11900	180	2	1.54	517040030	43618	192.83	11750	12000	11620	15230	8210	11720	11853.82	3.16	0	7016	11933	11826	11693	11586	11453	11880	11640	21	3510	500	8200	10	1	4225498	503	18.34	2.05	12	1.03	649.00	5806.00	52600	20240206	-77.38	10700	20240529	11.21	52600	-77.38	20240206	10700	11.21	20240529	52600	-77.38	20240206	10700	11.21	20240529	0.81	N	415380	500	21 억		133364	N	N	0	N	00	N
91	20240613	151125	57	100.00	KOSDAQ		유통	N	N	N	N		N	11920	200	2	1.71	485459930	40969	181.12	11750	12000	11620	15230	8210	11720	11849.45	3.16	0	6806	11933	11826	11693	11586	11453	11880	11640	21	3510	500	8200	10	1	4225498	504	18.37	2.05	12	0.97	649.00	5806.00	52600	20240206	-77.34	10700	20240529	11.40	52600	-77.34	20240206	10700	11.40	20240529	52600	-77.34	20240206	10700	11.40	20240529	0.81	N	415380	500	21 억		133364	N	N	0	N	00	N
92	20240613	141115	57	100.00	KOSDAQ		유통	N	N	N	N		N	11920	200	2	1.71	365817020	30955	136.85	11750	11940	11620	15230	8210	11720	11817.70	3.16	0	4253	11933	11826	11693	11586	11453	11880	11640	21	3510	500	8200	10	1	4225498	504	18.37	2.05	12	0.73	649.00	5806.00	52600	20240206	-77.34	10700	20240529	11.40	52600	-77.34	20240206	10700	11.40	20240529	52600	-77.34	20240206	10700	11.40	20240529	0.81	N	415380	500	21 억		133364	N	N	0	N	00	N
93	20240613	131113	57	100.00	KOSDAQ		유통	N	N	N	N		N	11890	170	2	1.45	299508410	25385	112.22	11750	11910	11620	15230	8210	11720	11798.64	3.16	0	3537	11933	11826	11693	11586	11453	11880	11640	21	3510	500	8200	10	1	4225498	502	18.32	2.05	12	0.60	649.00	5806.00	52600	20240206	-77.40	10700	20240529	11.12	52600	-77.40	20240206	10700	11.12	20240529	52600	-77.40	20240206	10700	11.12	20240529	0.81	N	415380	500	21 억		133364	N	N	0	N	00	N
94	20240613	121116	57	100.00	KOSDAQ		유통	N	N	N	N		N	11840	120	2	1.02	260110180	22067	97.56	11750	11910	11620	15230	8210	11720	11787.29	3.16	0	3236	11933	11826	11693	11586	11453	11880	11640	21	3510	500	8200	10	1	4225498	500	18.24	2.04	12	0.52	649.00	5806.00	52600	20240206	-77.49	10700	20240529	10.65	52600	-77.49	20240206	10700	10.65	20240529	52600	-77.49	20240206	10700	10.65	20240529	0.81	N	415380	500	21 억		133364	N	N	0	N	00	N
95	20240613	111110	57	100.00	KOSDAQ		유통	N	N	N	N		N	11840	120	2	1.02	189359670	16090	71.13	11750	11910	11620	15230	8210	11720	11768.78	3.16	0	1052	11933	11826	11693	11586	11453	11880	11640	21	3510	500	8200	10	1	4225498	500	18.24	2.04	12	0.38	649.00	5806.00	52600	20240206	-77.49	10700	20240529	10.65	52600	-77.49	20240206	10700	10.65	20240529	52600	-77.49	20240206	10700	10.65	20240529	0.81	N	415380	500	21 억		133364	N	N	0	N	00	N
96	20240613	101108	57	100.00	KOSDAQ		유통	N	N	N	N		N	11720	0	3	0.00	103135880	8807	38.93	11750	11900	11620	15230	8210	11720	11710.67	3.16	0	-875	11933	11826	11693	11586	11453	11880	11640	21	3510	500	8200	10	1	4225498	495	18.06	2.02	12	0.21	649.00	5806.00	52600	20240206	-77.72	10700	20240529	9.53	52600	-77.72	20240206	10700	9.53	20240529	52600	-77.72	20240206	10700	9.53	20240529	0.81	N	415380	500	21 억		133364	N	N	0	N	00	N
97	20240613	091118	57	100.00	KOSDAQ		유통	N	N	N	N		N	11710	-10	5	-0.09	19673230	1674	7.40	11750	11820	11710	15230	8210	11720	11752.23	3.16	0	-552	11933	11826	11693	11586	11453	11880	11640	21	3510	500	8200	10	1	4225498	495	18.04	2.02	12	0.04	649.00	5806.00	52600	20240206	-77.74	10700	20240529	9.44	52600	-77.74	20240206	10700	9.44	20240529	52600	-77.74	20240206	10700	9.44	20240529	0.81	N	415380	500	21 억		133364	N	N	0	N	00	N
98	20240612	161058	57	100.00	KOSDAQ		유통	N	N	N	N		N	11720	90	2	0.77	265037730	22598	61.77	11650	11800	11560	15110	8150	11630	11728.37	3.09	0	2940	11830	11730	11630	11530	11430	11780	11580	21	3480	500	8140	10	1	4225498	495	18.06	2.02	12	0.53	649.00	5806.00	52600	20240206	-77.72	10700	20240529	9.53	52600	-77.72	20240206	10700	9.53	20240529	52600	-77.72	20240206	10700	9.53	20240529	0.85	N	415380	500	21 억		130416	N	N	0	N	00	N
99	20240612	151111	57	100.00	KOSDAQ		유통	N	N	N	N		N	11730	100	2	0.86	246376610	21006	57.42	11650	11800	11560	15110	8150	11630	11728.87	3.09	0	2884	11830	11730	11630	11530	11430	11780	11580	21	3480	500	8140	10	1	4225498	496	18.07	2.02	12	0.50	649.00	5806.00	52600	20240206	-77.70	10700	20240529	9.63	52600	-77.70	20240206	10700	9.63	20240529	52600	-77.70	20240206	10700	9.63	20240529	0.85	N	415380	500	21 억		130416	N	N	0	N	00	N
100	20240612	141104	57	100.00	KOSDAQ		유통	N	N	N	N		N	11730	100	2	0.86	219740230	18736	51.22	11650	11800	11560	15110	8150	11630	11728.24	3.09	0	2397	11830	11730	11630	11530	11430	11780	11580	21	3480	500	8140	10	1	4225498	496	18.07	2.02	12	0.44	649.00	5806.00	52600	20240206	-77.70	10700	20240529	9.63	52600	-77.70	20240206	10700	9.63	20240529	52600	-77.70	20240206	10700	9.63	20240529	0.85	N	415380	500	21 억		130416	N	N	0	N	00	N
101	20240612	131106	57	100.00	KOSDAQ		유통	N	N	N	N		N	11740	110	2	0.95	201840460	17212	47.05	11650	11800	11560	15110	8150	11630	11726.73	3.09	0	2300	11830	11730	11630	11530	11430	11780	11580	21	3480	500	8140	10	1	4225498	496	18.09	2.02	12	0.41	649.00	5806.00	52600	20240206	-77.68	10700	20240529	9.72	52600	-77.68	20240206	10700	9.72	20240529	52600	-77.68	20240206	10700	9.72	20240529	0.85	N	415380	500	21 억		130416	N	N	0	N	00	N
102	20240612	121105	57	100.00	KOSDAQ		유통	N	N	N	N		N	11720	90	2	0.77	184418780	15728	42.99	11650	11800	11560	15110	8150	11630	11725.51	3.09	0	2178	11830	11730	11630	11530	11430	11780	11580	21	3480	500	8140	10	1	4225498	495	18.06	2.02	12	0.37	649.00	5806.00	52600	20240206	-77.72	10700	20240529	9.53	52600	-77.72	20240206	10700	9.53	20240529	52600	-77.72	20240206	10700	9.53	20240529	0.85	N	415380	500	21 억		130416	N	N	0	N	00	N
103	20240612	111102	57	100.00	KOSDAQ		유통	N	N	N	N		N	11760	130	2	1.12	118228910	10083	27.56	11650	11800	11560	15110	8150	11630	11725.57	3.09	0	2727	11830	11730	11630	11530	11430	11780	11580	21	3480	500	8140	10	1	4225498	497	18.12	2.03	12	0.24	649.00	5806.00	52600	20240206	-77.64	10700	20240529	9.91	52600	-77.64	20240206	10700	9.91	20240529	52600	-77.64	20240206	10700	9.91	20240529	0.85	N	415380	500	21 억		130416	N	N	0	N	00	N
104	20240612	101105	57	100.00	KOSDAQ		유통	N	N	N	N		N	11780	150	2	1.29	102846080	8776	23.99	11650	11800	11560	15110	8150	11630	11719.02	3.09	0	2678	11830	11730	11630	11530	11430	11780	11580	21	3480	500	8140	10	1	4225498	498	18.15	2.03	12	0.21	649.00	5806.00	52600	20240206	-77.60	10700	20240529	10.09	52600	-77.60	20240206	10700	10.09	20240529	52600	-77.60	20240206	10700	10.09	20240529	0.85	N	415380	500	21 억		130416	N	N	0	N	00	N
105	20240612	091108	57	100.00	KOSDAQ		유통	N	N	N	N		N	11700	70	2	0.60	24821260	2140	5.85	11650	11720	11560	15110	8150	11630	11598.72	3.09	0	38	11830	11730	11630	11530	11430	11780	11580	21	3480	500	8140	10	1	4225498	494	18.03	2.02	12	0.05	649.00	5806.00	52600	20240206	-77.76	10700	20240529	9.35	52600	-77.76	20240206	10700	9.35	20240529	52600	-77.76	20240206	10700	9.35	20240529	0.85	N	415380	500	21 억		130416	N	N	0	N	00	N
106	20240610	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	11530	-110	5	-0.95	485373620	41602	117.31	11700	11850	11400	15130	8150	11640	11667.13	3.26	0	-5989	12053	11846	11683	11476	11313	11950	11580	21	3490	500	8140	10	1	4225498	487	17.77	1.99	12	0.98	649.00	5806.00	52600	20240206	-78.08	10700	20240529	7.76	52600	-78.08	20240206	10700	7.76	20240529	52600	-78.08	20240206	10700	7.76	20240529	0.89	N	415380	500	21 억		137626	N	N	0	N	00	N
107	20240610	151105	57	100.00	KOSDAQ		유통	N	N	N	N		N	11520	-120	5	-1.03	479981280	41134	115.99	11700	11850	11400	15130	8150	11640	11668.77	3.26	0	-5925	12053	11846	11683	11476	11313	11950	11580	21	3490	500	8140	10	1	4225498	487	17.75	1.98	12	0.97	649.00	5806.00	52600	20240206	-78.10	10700	20240529	7.66	52600	-78.10	20240206	10700	7.66	20240529	52600	-78.10	20240206	10700	7.66	20240529	0.89	N	415380	500	21 억		137626	N	N	0	N	00	N
108	20240610	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	11590	-50	5	-0.43	435310850	37267	105.09	11700	11850	11400	15130	8150	11640	11680.94	3.26	0	-4653	12053	11846	11683	11476	11313	11950	11580	21	3490	500	8140	10	1	4225498	490	17.86	2.00	12	0.88	649.00	5806.00	52600	20240206	-77.97	10700	20240529	8.32	52600	-77.97	20240206	10700	8.32	20240529	52600	-77.97	20240206	10700	8.32	20240529	0.89	N	415380	500	21 억		137626	N	N	0	N	00	N
109	20240610	131055	57	100.00	KOSDAQ		유통	N	N	N	N		N	11620	-20	5	-0.17	399775340	34202	96.44	11700	11850	11400	15130	8150	11640	11688.75	3.26	0	-3589	12053	11846	11683	11476	11313	11950	11580	21	3490	500	8140	10	1	4225498	491	17.90	2.00	12	0.81	649.00	5806.00	52600	20240206	-77.91	10700	20240529	8.60	52600	-77.91	20240206	10700	8.60	20240529	52600	-77.91	20240206	10700	8.60	20240529	0.89	N	415380	500	21 억		137626	N	N	0	N	00	N
110	20240610	121058	57	100.00	KOSDAQ		유통	N	N	N	N		N	11660	20	2	0.17	379489630	32457	91.52	11700	11850	11400	15130	8150	11640	11692.19	3.26	0	-3630	12053	11846	11683	11476	11313	11950	11580	21	3490	500	8140	10	1	4225498	493	17.97	2.01	12	0.77	649.00	5806.00	52600	20240206	-77.83	10700	20240529	8.97	52600	-77.83	20240206	10700	8.97	20240529	52600	-77.83	20240206	10700	8.97	20240529	0.89	N	415380	500	21 억		137626	N	N	0	N	00	N
111	20240610	111101	57	100.00	KOSDAQ		유통	N	N	N	N		N	11740	100	2	0.86	256125540	21928	61.83	11700	11850	11400	15130	8150	11640	11680.43	3.26	0	-1045	12053	11846	11683	11476	11313	11950	11580	21	3490	500	8140	10	1	4225498	496	18.09	2.02	12	0.52	649.00	5806.00	52600	20240206	-77.68	10700	20240529	9.72	52600	-77.68	20240206	10700	9.72	20240529	52600	-77.68	20240206	10700	9.72	20240529	0.89	N	415380	500	21 억		137626	N	N	0	N	00	N
112	20240610	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	11780	140	2	1.20	235322420	20156	56.84	11700	11850	11400	15130	8150	11640	11675.18	3.26	0	-1292	12053	11846	11683	11476	11313	11950	11580	21	3490	500	8140	10	1	4225498	498	18.15	2.03	12	0.48	649.00	5806.00	52600	20240206	-77.60	10700	20240529	10.09	52600	-77.60	20240206	10700	10.09	20240529	52600	-77.60	20240206	10700	10.09	20240529	0.89	N	415380	500	21 억		137626	N	N	0	N	00	N
113	20240610	091103	57	100.00	KOSDAQ		유통	N	N	N	N		N	11610	-30	5	-0.26	44074440	3821	10.77	11700	11700	11400	15130	8150	11640	11532.83	3.26	0	-1428	12053	11846	11683	11476	11313	11950	11580	21	3490	500	8140	10	1	4225498	491	17.89	2.00	12	0.09	649.00	5806.00	52600	20240206	-77.93	10700	20240529	8.50	52600	-77.93	20240206	10700	8.50	20240529	52600	-77.93	20240206	10700	8.50	20240529	0.89	N	415380	500	21 억		137626	N	N	0	N	00	N
114	20240607	161130	57	100.00	KOSDAQ		유통	N	N	N	N		N	11640	10	2	0.09	412932310	35308	119.78	11620	11890	11520	15110	8150	11630	11695.17	3.27	0	36	11963	11796	11603	11436	11243	11880	11520	21	3480	500	8140	10	1	4225498	492	17.94	2.00	12	0.84	649.00	5806.00	52600	20240206	-77.87	10700	20240529	8.79	52600	-77.87	20240206	10700	8.79	20240529	52600	-77.87	20240206	10700	8.79	20240529	0.95	N	415380	500	21 억		138154	N	N	0	N	00	N
115	20240607	151145	57	100.00	KOSDAQ		유통	N	N	N	N		N	11650	20	2	0.17	385299170	32935	111.73	11620	11890	11520	15110	8150	11630	11698.78	3.27	0	245	11963	11796	11603	11436	11243	11880	11520	21	3480	500	8140	10	1	4225498	492	17.95	2.01	12	0.78	649.00	5806.00	52600	20240206	-77.85	10700	20240529	8.88	52600	-77.85	20240206	10700	8.88	20240529	52600	-77.85	20240206	10700	8.88	20240529	0.95	N	415380	500	21 억		138154	N	N	0	N	00	N
116	20240607	141133	57	100.00	KOSDAQ		유통	N	N	N	N		N	11650	20	2	0.17	322322440	27529	93.39	11620	11890	11520	15110	8150	11630	11708.47	3.27	0	-43	11963	11796	11603	11436	11243	11880	11520	21	3480	500	8140	10	1	4225498	492	17.95	2.01	12	0.65	649.00	5806.00	52600	20240206	-77.85	10700	20240529	8.88	52600	-77.85	20240206	10700	8.88	20240529	52600	-77.85	20240206	10700	8.88	20240529	0.95	N	415380	500	21 억		138154	N	N	0	N	00	N
117	20240607	131132	57	100.00	KOSDAQ		유통	N	N	N	N		N	11670	40	2	0.34	279347270	23855	80.93	11620	11890	11520	15110	8150	11630	11710.22	3.27	0	1253	11963	11796	11603	11436	11243	11880	11520	21	3480	500	8140	10	1	4225498	493	17.98	2.01	12	0.56	649.00	5806.00	52600	20240206	-77.81	10700	20240529	9.07	52600	-77.81	20240206	10700	9.07	20240529	52600	-77.81	20240206	10700	9.07	20240529	0.95	N	415380	500	21 억		138154	N	N	0	N	00	N
118	20240607	121136	57	100.00	KOSDAQ		유통	N	N	N	N		N	11630	0	3	0.00	251578490	21466	72.82	11620	11890	11520	15110	8150	11630	11719.86	3.27	0	1236	11963	11796	11603	11436	11243	11880	11520	21	3480	500	8140	10	1	4225498	491	17.92	2.00	12	0.51	649.00	5806.00	52600	20240206	-77.89	10700	20240529	8.69	52600	-77.89	20240206	10700	8.69	20240529	52600	-77.89	20240206	10700	8.69	20240529	0.95	N	415380	500	21 억		138154	N	N	0	N	00	N
119	20240607	111116	57	100.00	KOSDAQ		유통	N	N	N	N		N	11650	20	2	0.17	213490480	18190	61.71	11620	11890	11520	15110	8150	11630	11736.69	3.27	0	1252	11963	11796	11603	11436	11243	11880	11520	21	3480	500	8140	10	1	4225498	492	17.95	2.01	12	0.43	649.00	5806.00	52600	20240206	-77.85	10700	20240529	8.88	52600	-77.85	20240206	10700	8.88	20240529	52600	-77.85	20240206	10700	8.88	20240529	0.95	N	415380	500	21 억		138154	N	N	0	N	00	N
120	20240607	101136	57	100.00	KOSDAQ		유통	N	N	N	N		N	11650	20	2	0.17	202680070	17262	58.56	11620	11890	11520	15110	8150	11630	11741.40	3.27	0	1224	11963	11796	11603	11436	11243	11880	11520	21	3480	500	8140	10	1	4225498	492	17.95	2.01	12	0.41	649.00	5806.00	52600	20240206	-77.85	10700	20240529	8.88	52600	-77.85	20240206	10700	8.88	20240529	52600	-77.85	20240206	10700	8.88	20240529	0.95	N	415380	500	21 억		138154	N	N	0	N	00	N
121	20240607	091135	57	100.00	KOSDAQ		유통	N	N	N	N		N	11850	220	2	1.89	68741690	5860	19.88	11620	11850	11520	15110	8150	11630	11730.66	3.27	0	1303	11963	11796	11603	11436	11243	11880	11520	21	3480	500	8140	10	1	4225498	501	18.26	2.04	12	0.14	649.00	5806.00	52600	20240206	-77.47	10700	20240529	10.75	52600	-77.47	20240206	10700	10.75	20240529	52600	-77.47	20240206	10700	10.75	20240529	0.95	N	415380	500	21 억		138154	N	N	0	N	00	N
122	20240605	161131	57	100.00	KOSDAQ		유통	N	N	N	N		N	11630	220	2	1.93	340923010	29402	89.25	11410	11770	11410	14830	7990	11410	11595.66	3.10	0	7273	11770	11590	11450	11270	11130	11520	11200	21	3420	500	7980	10	1	4225498	491	17.92	2.00	12	0.70	649.00	5806.00	52600	20240206	-77.89	10700	20240529	8.69	52600	-77.89	20240206	10700	8.69	20240529	52600	-77.89	20240206	10700	8.69	20240529	1.07	N	415380	500	21 억		131106	N	N	0	N	00	N
123	20240605	151129	57	100.00	KOSDAQ		유통	N	N	N	N		N	11590	180	2	1.58	333525770	28765	87.31	11410	11770	11410	14830	7990	11410	11595.36	3.10	0	7331	11770	11590	11450	11270	11130	11520	11200	21	3420	500	7980	10	1	4225498	490	17.86	2.00	12	0.68	649.00	5806.00	52600	20240206	-77.97	10700	20240529	8.32	52600	-77.97	20240206	10700	8.32	20240529	52600	-77.97	20240206	10700	8.32	20240529	1.07	N	415380	500	21 억		131106	N	N	0	N	00	N
124	20240605	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	11610	200	2	1.75	268770060	23184	70.37	11410	11770	11410	14830	7990	11410	11593.54	3.10	0	7806	11770	11590	11450	11270	11130	11520	11200	21	3420	500	7980	10	1	4225498	491	17.89	2.00	12	0.55	649.00	5806.00	52600	20240206	-77.93	10700	20240529	8.50	52600	-77.93	20240206	10700	8.50	20240529	52600	-77.93	20240206	10700	8.50	20240529	1.07	N	415380	500	21 억		131106	N	N	0	N	00	N
125	20240605	131128	57	100.00	KOSDAQ		유통	N	N	N	N		N	11630	220	2	1.93	221906280	19157	58.15	11410	11770	11410	14830	7990	11410	11584.28	3.10	0	6903	11770	11590	11450	11270	11130	11520	11200	21	3420	500	7980	10	1	4225498	491	17.92	2.00	12	0.45	649.00	5806.00	52600	20240206	-77.89	10700	20240529	8.69	52600	-77.89	20240206	10700	8.69	20240529	52600	-77.89	20240206	10700	8.69	20240529	1.07	N	415380	500	21 억		131106	N	N	0	N	00	N
126	20240605	121126	57	100.00	KOSDAQ		유통	N	N	N	N		N	11540	130	2	1.14	191713560	16551	50.24	11410	11770	11410	14830	7990	11410	11584.03	3.10	0	5178	11770	11590	11450	11270	11130	11520	11200	21	3420	500	7980	10	1	4225498	488	17.78	1.99	12	0.39	649.00	5806.00	52600	20240206	-78.06	10700	20240529	7.85	52600	-78.06	20240206	10700	7.85	20240529	52600	-78.06	20240206	10700	7.85	20240529	1.07	N	415380	500	21 억		131106	N	N	0	N	00	N
127	20240605	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	11550	140	2	1.23	156395280	13493	40.96	11410	11770	11410	14830	7990	11410	11591.91	3.10	0	4406	11770	11590	11450	11270	11130	11520	11200	21	3420	500	7980	10	1	4225498	488	17.80	1.99	12	0.32	649.00	5806.00	52600	20240206	-78.04	10700	20240529	7.94	52600	-78.04	20240206	10700	7.94	20240529	52600	-78.04	20240206	10700	7.94	20240529	1.07	N	415380	500	21 억		131106	N	N	0	N	00	N
128	20240605	101123	57	100.00	KOSDAQ		유통	N	N	N	N		N	11600	190	2	1.67	128311770	11064	33.58	11410	11770	11410	14830	7990	11410	11598.58	3.10	0	4230	11770	11590	11450	11270	11130	11520	11200	21	3420	500	7980	10	1	4225498	490	17.87	2.00	12	0.26	649.00	5806.00	52600	20240206	-77.95	10700	20240529	8.41	52600	-77.95	20240206	10700	8.41	20240529	52600	-77.95	20240206	10700	8.41	20240529	1.07	N	415380	500	21 억		131106	N	N	0	N	00	N
129	20240605	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	11660	250	2	2.19	58261000	5023	15.25	11410	11770	11410	14830	7990	11410	11601.86	3.10	0	2161	11770	11590	11450	11270	11130	11520	11200	21	3420	500	7980	10	1	4225498	493	17.97	2.01	12	0.12	649.00	5806.00	52600	20240206	-77.83	10700	20240529	8.97	52600	-77.83	20240206	10700	8.97	20240529	52600	-77.83	20240206	10700	8.97	20240529	1.07	N	415380	500	21 억		131106	N	N	0	N	00	N
130	20240604	161115	57	100.00	KOSDAQ		유통	N	N	N	N		N	11410	-130	5	-1.13	374149860	32757	84.00	11630	11630	11310	15000	8080	11540	11421.98	3.25	0	-6081	11800	11670	11540	11410	11280	11605	11345	21	3460	500	8070	10	1	4225498	482	17.58	1.97	12	0.78	649.00	5806.00	52600	20240206	-78.31	10700	20240529	6.64	52600	-78.31	20240206	10700	6.64	20240529	52600	-78.31	20240206	10700	6.64	20240529	0.96	N	415380	500	21 억		137218	N	N	0	N	00	N
131	20240604	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	11420	-120	5	-1.04	367644370	32187	82.54	11630	11630	11310	15000	8080	11540	11422.14	3.25	0	-6027	11800	11670	11540	11410	11280	11605	11345	21	3460	500	8070	10	1	4225498	483	17.60	1.97	12	0.76	649.00	5806.00	52600	20240206	-78.29	10700	20240529	6.73	52600	-78.29	20240206	10700	6.73	20240529	52600	-78.29	20240206	10700	6.73	20240529	0.96	N	415380	500	21 억		137218	N	N	0	N	00	N
132	20240604	141118	57	100.00	KOSDAQ		유통	N	N	N	N		N	11430	-110	5	-0.95	259894620	22759	58.36	11630	11630	11310	15000	8080	11540	11419.42	3.25	0	-4706	11800	11670	11540	11410	11280	11605	11345	21	3460	500	8070	10	1	4225498	483	17.61	1.97	12	0.54	649.00	5806.00	52600	20240206	-78.27	10700	20240529	6.82	52600	-78.27	20240206	10700	6.82	20240529	52600	-78.27	20240206	10700	6.82	20240529	0.96	N	415380	500	21 억		137218	N	N	0	N	00	N
133	20240604	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	11430	-110	5	-0.95	242777110	21264	54.53	11630	11630	11310	15000	8080	11540	11417.28	3.25	0	-4828	11800	11670	11540	11410	11280	11605	11345	21	3460	500	8070	10	1	4225498	483	17.61	1.97	12	0.50	649.00	5806.00	52600	20240206	-78.27	10700	20240529	6.82	52600	-78.27	20240206	10700	6.82	20240529	52600	-78.27	20240206	10700	6.82	20240529	0.96	N	415380	500	21 억		137218	N	N	0	N	00	N
134	20240604	121114	57	100.00	KOSDAQ		유통	N	N	N	N		N	11390	-150	5	-1.30	210461280	18426	47.25	11630	11630	11310	15000	8080	11540	11421.97	3.25	0	-4844	11800	11670	11540	11410	11280	11605	11345	21	3460	500	8070	10	1	4225498	481	17.55	1.96	12	0.44	649.00	5806.00	52600	20240206	-78.35	10700	20240529	6.45	52600	-78.35	20240206	10700	6.45	20240529	52600	-78.35	20240206	10700	6.45	20240529	0.96	N	415380	500	21 억		137218	N	N	0	N	00	N
135	20240604	111110	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	-140	5	-1.21	178994240	15665	40.17	11630	11630	11310	15000	8080	11540	11426.38	3.25	0	-4955	11800	11670	11540	11410	11280	11605	11345	21	3460	500	8070	10	1	4225498	482	17.57	1.96	12	0.37	649.00	5806.00	52600	20240206	-78.33	10700	20240529	6.54	52600	-78.33	20240206	10700	6.54	20240529	52600	-78.33	20240206	10700	6.54	20240529	0.96	N	415380	500	21 억		137218	N	N	0	N	00	N
136	20240604	101114	57	100.00	KOSDAQ		유통	N	N	N	N		N	11420	-120	5	-1.04	128308340	11217	28.76	11630	11630	11310	15000	8080	11540	11438.74	3.25	0	-3667	11800	11670	11540	11410	11280	11605	11345	21	3460	500	8070	10	1	4225498	483	17.60	1.97	12	0.27	649.00	5806.00	52600	20240206	-78.29	10700	20240529	6.73	52600	-78.29	20240206	10700	6.73	20240529	52600	-78.29	20240206	10700	6.73	20240529	0.96	N	415380	500	21 억		137218	N	N	0	N	00	N
137	20240604	091112	57	100.00	KOSDAQ		유통	N	N	N	N		N	11450	-90	5	-0.78	17709300	1535	3.94	11630	11630	11450	15000	8080	11540	11537.00	3.25	0	-1094	11800	11670	11540	11410	11280	11605	11345	21	3460	500	8070	10	1	4225498	484	17.64	1.97	12	0.04	649.00	5806.00	52600	20240206	-78.23	10700	20240529	7.01	52600	-78.23	20240206	10700	7.01	20240529	52600	-78.23	20240206	10700	7.01	20240529	0.96	N	415380	500	21 억		137218	N	N	0	N	00	N
138	20240603	161100	57	100.00	KOSDAQ		유통	N	N	N	N		N	11540	-10	5	-0.09	445547170	38624	58.06	11560	11670	11410	15010	8090	11550	11535.42	3.16	0	4014	12170	11860	11510	11200	10850	12015	11355	21	3460	500	8080	10	1	4225498	488	17.78	1.99	12	0.91	649.00	5806.00	52600	20240206	-78.06	10700	20240529	7.85	52600	-78.06	20240206	10700	7.85	20240529	52600	-78.06	20240206	10700	7.85	20240529	0.86	N	415380	500	21 억		133324	N	N	0	N	00	N
139	20240603	151100	57	100.00	KOSDAQ		유통	N	N	N	N		N	11490	-60	5	-0.52	409149460	35457	53.30	11560	11670	11410	15010	8090	11550	11539.25	3.16	0	3961	12170	11860	11510	11200	10850	12015	11355	21	3460	500	8080	10	1	4225498	486	17.70	1.98	12	0.84	649.00	5806.00	52600	20240206	-78.16	10700	20240529	7.38	52600	-78.16	20240206	10700	7.38	20240529	52600	-78.16	20240206	10700	7.38	20240529	0.86	N	415380	500	21 억		133324	N	N	0	N	00	N
140	20240603	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	11500	-50	5	-0.43	368447310	31916	47.97	11560	11670	11410	15010	8090	11550	11544.25	3.16	0	3546	12170	11860	11510	11200	10850	12015	11355	21	3460	500	8080	10	1	4225498	486	17.72	1.98	12	0.76	649.00	5806.00	52600	20240206	-78.14	10700	20240529	7.48	52600	-78.14	20240206	10700	7.48	20240529	52600	-78.14	20240206	10700	7.48	20240529	0.86	N	415380	500	21 억		133324	N	N	0	N	00	N
141	20240603	131101	57	100.00	KOSDAQ		유통	N	N	N	N		N	11540	-10	5	-0.09	293359240	25392	38.17	11560	11670	11410	15010	8090	11550	11553.24	3.16	0	3244	12170	11860	11510	11200	10850	12015	11355	21	3460	500	8080	10	1	4225498	488	17.78	1.99	12	0.60	649.00	5806.00	52600	20240206	-78.06	10700	20240529	7.85	52600	-78.06	20240206	10700	7.85	20240529	52600	-78.06	20240206	10700	7.85	20240529	0.86	N	415380	500	21 억		133324	N	N	0	N	00	N
142	20240603	121059	57	100.00	KOSDAQ		유통	N	N	N	N		N	11530	-20	5	-0.17	284269560	24604	36.98	11560	11670	11410	15010	8090	11550	11553.83	3.16	0	2827	12170	11860	11510	11200	10850	12015	11355	21	3460	500	8080	10	1	4225498	487	17.77	1.99	12	0.58	649.00	5806.00	52600	20240206	-78.08	10700	20240529	7.76	52600	-78.08	20240206	10700	7.76	20240529	52600	-78.08	20240206	10700	7.76	20240529	0.86	N	415380	500	21 억		133324	N	N	0	N	00	N
143	20240603	111054	57	100.00	KOSDAQ		유통	N	N	N	N		N	11570	20	2	0.17	243720880	21088	31.70	11560	11670	11410	15010	8090	11550	11557.40	3.16	0	1253	12170	11860	11510	11200	10850	12015	11355	21	3460	500	8080	10	1	4225498	489	17.83	1.99	12	0.50	649.00	5806.00	52600	20240206	-78.00	10700	20240529	8.13	52600	-78.00	20240206	10700	8.13	20240529	52600	-78.00	20240206	10700	8.13	20240529	0.86	N	415380	500	21 억		133324	N	N	0	N	00	N
144	20240603	101048	57	100.00	KOSDAQ		유통	N	N	N	N		N	11610	60	2	0.52	166493440	14417	21.67	11560	11670	11410	15010	8090	11550	11548.39	3.16	0	-2571	12170	11860	11510	11200	10850	12015	11355	21	3460	500	8080	10	1	4225498	491	17.89	2.00	12	0.34	649.00	5806.00	52600	20240206	-77.93	10700	20240529	8.50	52600	-77.93	20240206	10700	8.50	20240529	52600	-77.93	20240206	10700	8.50	20240529	0.86	N	415380	500	21 억		133324	N	N	0	N	00	N
145	20240603	091048	57	100.00	KOSDAQ		유통	N	N	N	N		N	11670	120	2	1.04	43472970	3763	5.66	11560	11670	11460	15010	8090	11550	11552.90	3.16	0	-1782	12170	11860	11510	11200	10850	12015	11355	21	3460	500	8080	10	1	4225498	493	17.98	2.01	12	0.09	649.00	5806.00	52600	20240206	-77.81	10700	20240529	9.07	52600	-77.81	20240206	10700	9.07	20240529	52600	-77.81	20240206	10700	9.07	20240529	0.86	N	415380	500	21 억		133324	N	N	0	N	00	N