KissMeData/069920/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	160638	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	190	2	8.82	357182030	158455	367.23	2120	2400	2120	2800	1510	2155	2254.11	0.27	0	14363	2308	2231	2183	2106	2058	2270	2145	129	645	500	1460	5	1	25826362	606	-3.96	1.42	12	0.61	-592.00	1650.00	4250	20230628	-44.82	1534	20240521	52.87	3540	-33.76	20240110	1534	52.87	20240521	4250	-44.82	20230628	1534	52.87	20240521	0.23	N	069920	500	129 억		70843	N	N	0	N	00	N
3	20240628	150650	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	135	2	6.26	326031795	144975	335.99	2120	2400	2120	2800	1510	2155	2248.88	0.27	0	10543	2308	2231	2183	2106	2058	2270	2145	129	645	500	1460	5	1	25826362	591	-3.87	1.39	12	0.56	-592.00	1650.00	4250	20230628	-46.12	1534	20240521	49.28	3540	-35.31	20240110	1534	49.28	20240521	4250	-46.12	20230628	1534	49.28	20240521	0.23	N	069920	500	129 억		70843	N	N	0	N	00	N
4	20240628	140649	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	155	2	7.19	187468270	83819	194.25	2120	2400	2120	2800	1510	2155	2236.58	0.27	0	7284	2308	2231	2183	2106	2058	2270	2145	129	645	500	1460	5	1	25826362	597	-3.90	1.40	12	0.32	-592.00	1650.00	4250	20230628	-45.65	1534	20240521	50.59	3540	-34.75	20240110	1534	50.59	20240521	4250	-45.65	20230628	1534	50.59	20240521	0.23	N	069920	500	129 억		70843	N	N	0	N	00	N
5	20240628	130649	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	25	2	1.16	36827075	16961	39.31	2120	2215	2120	2800	1510	2155	2171.28	0.27	0	-563	2308	2231	2183	2106	2058	2270	2145	129	645	500	1460	5	1	25826362	563	-3.68	1.32	12	0.07	-592.00	1650.00	4250	20230628	-48.71	1534	20240521	42.11	3540	-38.42	20240110	1534	42.11	20240521	4250	-48.71	20230628	1534	42.11	20240521	0.23	N	069920	500	129 억		70843	N	N	0	N	00	N
6	20240628	120648	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	30	2	1.39	31505285	14517	33.64	2120	2215	2120	2800	1510	2155	2170.23	0.27	0	936	2308	2231	2183	2106	2058	2270	2145	129	645	500	1460	5	1	25826362	564	-3.69	1.32	12	0.06	-592.00	1650.00	4250	20230628	-48.59	1534	20240521	42.44	3540	-38.28	20240110	1534	42.44	20240521	4250	-48.59	20230628	1534	42.44	20240521	0.23	N	069920	500	129 억		70843	N	N	0	N	00	N
7	20240628	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	20	2	0.93	26291665	12151	28.16	2120	2210	2120	2800	1510	2155	2163.74	0.27	0	2331	2308	2231	2183	2106	2058	2270	2145	129	645	500	1460	5	1	25826362	562	-3.67	1.32	12	0.05	-592.00	1650.00	4250	20230628	-48.82	1534	20240521	41.79	3540	-38.56	20240110	1534	41.79	20240521	4250	-48.82	20230628	1534	41.79	20240521	0.23	N	069920	500	129 억		70843	N	N	0	N	00	N
8	20240628	100635	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	0	3	0.00	20666185	9567	22.17	2120	2210	2120	2800	1510	2155	2160.15	0.27	0	821	2308	2231	2183	2106	2058	2270	2145	129	645	500	1460	5	1	25826362	557	-3.64	1.31	12	0.04	-592.00	1650.00	4250	20230628	-49.29	1534	20240521	40.48	3540	-39.12	20240110	1534	40.48	20240521	4250	-49.29	20230628	1534	40.48	20240521	0.23	N	069920	500	129 억		70843	N	N	0	N	00	N
9	20240628	090636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	25	2	1.16	4008590	1880	4.36	2120	2210	2120	2800	1510	2155	2132.23	0.27	0	423	2308	2231	2183	2106	2058	2270	2145	129	645	500	1460	5	1	25826362	563	-3.68	1.32	12	0.01	-592.00	1650.00	4250	20230628	-48.71	1534	20240521	42.11	3540	-38.42	20240110	1534	42.11	20240521	4250	-48.71	20230628	1534	42.11	20240521	0.23	N	069920	500	129 억		70843	N	N	0	N	00	N
10	20240627	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-20	5	-0.92	94036015	43149	93.44	2145	2260	2135	2825	1525	2175	2179.35	0.33	0	-14014	2348	2261	2203	2116	2058	2232	2087	129	650	500	1470	5	1	25826362	557	-3.64	1.31	12	0.17	-592.00	1650.00	4250	20230628	-49.29	1534	20240521	40.48	3540	-39.12	20240110	1534	40.48	20240521	4250	-49.29	20230628	1534	40.48	20240521	0.23	N	069920	500	129 억		84313	N	N	0	N	00	N
11	20240627	150637	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-15	5	-0.69	75475000	34499	74.71	2145	2260	2145	2825	1525	2175	2187.79	0.33	0	-11166	2348	2261	2203	2116	2058	2232	2087	129	650	500	1470	5	1	25826362	558	-3.65	1.31	12	0.13	-592.00	1650.00	4250	20230628	-49.18	1534	20240521	40.81	3540	-38.98	20240110	1534	40.81	20240521	4250	-49.18	20230628	1534	40.81	20240521	0.23	N	069920	500	129 억		84313	N	N	0	N	00	N
12	20240627	140634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-15	5	-0.69	55552965	25258	54.69	2145	2260	2145	2825	1525	2175	2199.54	0.33	0	-7017	2348	2261	2203	2116	2058	2232	2087	129	650	500	1470	5	1	25826362	558	-3.65	1.31	12	0.10	-592.00	1650.00	4250	20230628	-49.18	1534	20240521	40.81	3540	-38.98	20240110	1534	40.81	20240521	4250	-49.18	20230628	1534	40.81	20240521	0.23	N	069920	500	129 억		84313	N	N	0	N	00	N
13	20240627	130634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	15	2	0.69	51263280	23283	50.42	2145	2260	2145	2825	1525	2175	2201.89	0.33	0	-5406	2348	2261	2203	2116	2058	2232	2087	129	650	500	1470	5	1	25826362	566	-3.70	1.33	12	0.09	-592.00	1650.00	4250	20230628	-48.47	1534	20240521	42.76	3540	-38.14	20240110	1534	42.76	20240521	4250	-48.47	20230628	1534	42.76	20240521	0.23	N	069920	500	129 억		84313	N	N	0	N	00	N
14	20240627	120636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	15	2	0.69	50351415	22865	49.51	2145	2260	2145	2825	1525	2175	2202.27	0.33	0	-5389	2348	2261	2203	2116	2058	2232	2087	129	650	500	1470	5	1	25826362	566	-3.70	1.33	12	0.09	-592.00	1650.00	4250	20230628	-48.47	1534	20240521	42.76	3540	-38.14	20240110	1534	42.76	20240521	4250	-48.47	20230628	1534	42.76	20240521	0.23	N	069920	500	129 억		84313	N	N	0	N	00	N
15	20240627	110636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	25	2	1.15	18919450	8606	18.64	2145	2260	2145	2825	1525	2175	2198.75	0.33	0	-2559	2348	2261	2203	2116	2058	2232	2087	129	650	500	1470	5	1	25826362	568	-3.72	1.33	12	0.03	-592.00	1650.00	4250	20230628	-48.24	1534	20240521	43.42	3540	-37.85	20240110	1534	43.42	20240521	4250	-48.24	20230628	1534	43.42	20240521	0.23	N	069920	500	129 억		84313	N	N	0	N	00	N
16	20240627	100635	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-10	5	-0.46	11850585	5399	11.69	2145	2260	2145	2825	1525	2175	2195.43	0.33	0	-2101	2348	2261	2203	2116	2058	2232	2087	129	650	500	1470	5	1	25826362	559	-3.66	1.31	12	0.02	-592.00	1650.00	4250	20230628	-49.06	1534	20240521	41.13	3540	-38.84	20240110	1534	41.13	20240521	4250	-49.06	20230628	1534	41.13	20240521	0.23	N	069920	500	129 억		84313	N	N	0	N	00	N
17	20240627	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	5	2	0.23	4807465	2180	4.72	2145	2260	2145	2825	1525	2175	2207.10	0.33	0	-1375	2348	2261	2203	2116	2058	2232	2087	129	650	500	1470	5	1	25826362	563	-3.68	1.32	12	0.01	-592.00	1650.00	4250	20230628	-48.71	1534	20240521	42.11	3540	-38.42	20240110	1534	42.11	20240521	4250	-48.71	20230628	1534	42.11	20240521	0.23	N	069920	500	129 억		84313	N	N	0	N	00	N
18	20240626	160633	54	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-25	5	-1.14	100757520	46172	57.96	2200	2290	2145	2860	1540	2200	2182.22	0.29	0	5871	2340	2270	2235	2165	2130	2252	2147	129	660	500	1490	5	1	25826362	562	-3.67	1.32	12	0.18	-592.00	1650.00	4250	20230628	-48.82	1534	20240521	41.79	3540	-38.56	20240110	1534	41.79	20240521	4250	-48.82	20230628	1534	41.79	20240521	0.24	N	069920	500	129 억		75999	N	N	0	N	01	N
19	20240626	150634	54	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-30	5	-1.36	87347355	39968	50.17	2200	2290	2145	2860	1540	2200	2185.43	0.29	0	5774	2340	2270	2235	2165	2130	2252	2147	129	660	500	1490	5	1	25826362	560	-3.67	1.32	12	0.15	-592.00	1650.00	4250	20230628	-48.94	1534	20240521	41.46	3540	-38.70	20240110	1534	41.46	20240521	4250	-48.94	20230628	1534	41.46	20240521	0.24	N	069920	500	129 억		75999	N	N	0	N	01	N
20	20240626	140634	54	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-40	5	-1.82	68214925	31097	39.03	2200	2290	2145	2860	1540	2200	2193.62	0.29	0	-1093	2340	2270	2235	2165	2130	2252	2147	129	660	500	1490	5	1	25826362	558	-3.65	1.31	12	0.12	-592.00	1650.00	4250	20230628	-49.18	1534	20240521	40.81	3540	-38.98	20240110	1534	40.81	20240521	4250	-49.18	20230628	1534	40.81	20240521	0.24	N	069920	500	129 억		75999	N	N	0	N	01	N
21	20240626	130635	54	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-40	5	-1.82	42683695	19319	24.25	2200	2290	2160	2860	1540	2200	2209.42	0.29	0	-4473	2340	2270	2235	2165	2130	2252	2147	129	660	500	1490	5	1	25826362	558	-3.65	1.31	12	0.07	-592.00	1650.00	4250	20230628	-49.18	1534	20240521	40.81	3540	-38.98	20240110	1534	40.81	20240521	4250	-49.18	20230628	1534	40.81	20240521	0.24	N	069920	500	129 억		75999	N	N	0	N	01	N
22	20240626	120634	54	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	37039320	16719	20.99	2200	2290	2160	2860	1540	2200	2215.40	0.29	0	-2571	2340	2270	2235	2165	2130	2252	2147	129	660	500	1490	5	1	25826362	566	-3.70	1.33	12	0.06	-592.00	1650.00	4250	20230628	-48.47	1534	20240521	42.76	3540	-38.14	20240110	1534	42.76	20240521	4250	-48.47	20230628	1534	42.76	20240521	0.24	N	069920	500	129 억		75999	N	N	0	N	01	N
23	20240626	110635	54	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	29829060	13405	16.83	2200	2290	2160	2860	1540	2200	2225.22	0.29	0	-2372	2340	2270	2235	2165	2130	2252	2147	129	660	500	1490	5	1	25826362	566	-3.70	1.33	12	0.05	-592.00	1650.00	4250	20230628	-48.47	1534	20240521	42.76	3540	-38.14	20240110	1534	42.76	20240521	4250	-48.47	20230628	1534	42.76	20240521	0.24	N	069920	500	129 억		75999	N	N	0	N	01	N
24	20240626	100633	54	100.00	KOSDAQ		유통	N	N	N	N		N	2260	60	2	2.73	13674565	6066	7.61	2200	2290	2200	2860	1540	2200	2254.30	0.29	0	-2328	2340	2270	2235	2165	2130	2252	2147	129	660	500	1490	5	1	25826362	584	-3.82	1.37	12	0.02	-592.00	1650.00	4250	20230628	-46.82	1534	20240521	47.33	3540	-36.16	20240110	1534	47.33	20240521	4250	-46.82	20230628	1534	47.33	20240521	0.24	N	069920	500	129 억		75999	N	N	0	N	01	N
25	20240626	090634	54	100.00	KOSDAQ		유통	N	N	N	N		N	2225	25	2	1.14	188710	85	0.11	2200	2235	2200	2860	1540	2200	2220.12	0.29	0	-9	2340	2270	2235	2165	2130	2252	2147	129	660	500	1490	5	1	25826362	575	-3.76	1.35	12	0.00	-592.00	1650.00	4250	20230628	-47.65	1534	20240521	45.05	3540	-37.15	20240110	1534	45.05	20240521	4250	-47.65	20230628	1534	45.05	20240521	0.24	N	069920	500	129 억		75999	N	N	0	N	01	N
26	20240625	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-80	5	-3.51	178481275	79665	70.64	2305	2305	2200	2960	1600	2280	2240.40	0.25	0	10176	2540	2410	2305	2175	2070	2357	2122	129	680	500	1550	5	1	25826362	568	-3.72	1.33	12	0.31	-592.00	1650.00	4250	20230628	-48.24	1534	20240521	43.42	3540	-37.85	20240110	1534	43.42	20240521	4250	-48.24	20230628	1534	43.42	20240521	0.24	N	069920	500	129 억		65423	N	N	0	N	00	N
27	20240625	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-55	5	-2.41	154885715	68997	61.18	2305	2305	2220	2960	1600	2280	2244.82	0.25	0	9911	2540	2410	2305	2175	2070	2357	2122	129	680	500	1550	5	1	25826362	575	-3.76	1.35	12	0.27	-592.00	1650.00	4250	20230628	-47.65	1534	20240521	45.05	3540	-37.15	20240110	1534	45.05	20240521	4250	-47.65	20230628	1534	45.05	20240521	0.24	N	069920	500	129 억		65423	N	N	0	N	00	N
28	20240625	140633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-10	5	-0.44	55154140	24295	21.54	2305	2305	2230	2960	1600	2280	2270.18	0.25	0	2032	2540	2410	2305	2175	2070	2357	2122	129	680	500	1550	5	1	25826362	586	-3.83	1.38	12	0.09	-592.00	1650.00	4250	20230628	-46.59	1534	20240521	47.98	3540	-35.88	20240110	1534	47.98	20240521	4250	-46.59	20230628	1534	47.98	20240521	0.24	N	069920	500	129 억		65423	N	N	0	N	00	N
29	20240625	130634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-5	5	-0.22	49699770	21887	19.41	2305	2305	2230	2960	1600	2280	2270.74	0.25	0	3120	2540	2410	2305	2175	2070	2357	2122	129	680	500	1550	5	1	25826362	588	-3.84	1.38	12	0.08	-592.00	1650.00	4250	20230628	-46.47	1534	20240521	48.31	3540	-35.73	20240110	1534	48.31	20240521	4250	-46.47	20230628	1534	48.31	20240521	0.24	N	069920	500	129 억		65423	N	N	0	N	00	N
30	20240625	120636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	0	3	0.00	48071770	21173	18.78	2305	2305	2230	2960	1600	2280	2270.43	0.25	0	3709	2540	2410	2305	2175	2070	2357	2122	129	680	500	1550	5	1	25826362	589	-3.85	1.38	12	0.08	-592.00	1650.00	4250	20230628	-46.35	1534	20240521	48.63	3540	-35.59	20240110	1534	48.63	20240521	4250	-46.35	20230628	1534	48.63	20240521	0.24	N	069920	500	129 억		65423	N	N	0	N	00	N
31	20240625	110636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-15	5	-0.66	43824110	19309	17.12	2305	2305	2230	2960	1600	2280	2269.62	0.25	0	2604	2540	2410	2305	2175	2070	2357	2122	129	680	500	1550	5	1	25826362	585	-3.83	1.37	12	0.07	-592.00	1650.00	4250	20230628	-46.71	1534	20240521	47.65	3540	-36.02	20240110	1534	47.65	20240521	4250	-46.71	20230628	1534	47.65	20240521	0.24	N	069920	500	129 억		65423	N	N	0	N	00	N
32	20240625	100633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-15	5	-0.66	25701040	11253	9.98	2305	2305	2230	2960	1600	2280	2283.93	0.25	0	-1206	2540	2410	2305	2175	2070	2357	2122	129	680	500	1550	5	1	25826362	585	-3.83	1.37	12	0.04	-592.00	1650.00	4250	20230628	-46.71	1534	20240521	47.65	3540	-36.02	20240110	1534	47.65	20240521	4250	-46.71	20230628	1534	47.65	20240521	0.24	N	069920	500	129 억		65423	N	N	0	N	00	N
33	20240625	090633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	20	2	0.88	3943305	1712	1.52	2305	2305	2275	2960	1600	2280	2303.35	0.25	0	-325	2540	2410	2305	2175	2070	2357	2122	129	680	500	1550	5	1	25826362	594	-3.89	1.39	12	0.01	-592.00	1650.00	4250	20230628	-45.88	1534	20240521	49.93	3540	-35.03	20240110	1534	49.93	20240521	4250	-45.88	20230628	1534	49.93	20240521	0.24	N	069920	500	129 억		65423	N	N	0	N	00	N
34	20240624	160630	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-120	5	-5.00	257107995	112728	40.11	2425	2435	2200	3120	1680	2400	2280.78	0.19	0	19785	2933	2666	2508	2241	2083	2587	2162	129	720	500	1630	5	1	25826362	589	-3.85	1.38	12	0.44	-592.00	1650.00	4250	20230628	-46.35	1534	20240521	48.63	3540	-35.59	20240110	1534	48.63	20240521	4250	-46.35	20230628	1534	48.63	20240521	0.24	N	069920	500	129 억		49409	N	N	0	N	00	N
35	20240624	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	-115	5	-4.79	251649050	110350	39.26	2425	2435	2200	3120	1680	2400	2280.46	0.19	0	20106	2933	2666	2508	2241	2083	2587	2162	129	720	500	1630	5	1	25826362	590	-3.86	1.38	12	0.43	-592.00	1650.00	4250	20230628	-46.24	1534	20240521	48.96	3540	-35.45	20240110	1534	48.96	20240521	4250	-46.24	20230628	1534	48.96	20240521	0.24	N	069920	500	129 억		49409	N	N	0	N	00	N
36	20240624	140632	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-95	5	-3.96	230375145	101031	35.94	2425	2435	2200	3120	1680	2400	2280.24	0.19	0	23624	2933	2666	2508	2241	2083	2587	2162	129	720	500	1630	5	1	25826362	595	-3.89	1.40	12	0.39	-592.00	1650.00	4250	20230628	-45.76	1534	20240521	50.26	3540	-34.89	20240110	1534	50.26	20240521	4250	-45.76	20230628	1534	50.26	20240521	0.24	N	069920	500	129 억		49409	N	N	0	N	00	N
37	20240624	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-120	5	-5.00	228912890	100392	35.72	2425	2435	2200	3120	1680	2400	2280.19	0.19	0	24206	2933	2666	2508	2241	2083	2587	2162	129	720	500	1630	5	1	25826362	589	-3.85	1.38	12	0.39	-592.00	1650.00	4250	20230628	-46.35	1534	20240521	48.63	3540	-35.59	20240110	1534	48.63	20240521	4250	-46.35	20230628	1534	48.63	20240521	0.24	N	069920	500	129 억		49409	N	N	0	N	00	N
38	20240624	120631	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	-85	5	-3.54	226530050	99351	35.35	2425	2435	2200	3120	1680	2400	2280.10	0.19	0	24666	2933	2666	2508	2241	2083	2587	2162	129	720	500	1630	5	1	25826362	598	-3.91	1.40	12	0.38	-592.00	1650.00	4250	20230628	-45.53	1534	20240521	50.91	3540	-34.60	20240110	1534	50.91	20240521	4250	-45.53	20230628	1534	50.91	20240521	0.24	N	069920	500	129 억		49409	N	N	0	N	00	N
39	20240624	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-135	5	-5.62	176724695	77628	27.62	2425	2435	2200	3120	1680	2400	2276.56	0.19	0	14103	2933	2666	2508	2241	2083	2587	2162	129	720	500	1630	5	1	25826362	585	-3.83	1.37	12	0.30	-592.00	1650.00	4250	20230628	-46.71	1534	20240521	47.65	3540	-36.02	20240110	1534	47.65	20240521	4250	-46.71	20230628	1534	47.65	20240521	0.24	N	069920	500	129 억		49409	N	N	0	N	00	N
40	20240624	100631	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-145	5	-6.04	133407340	58409	20.78	2425	2435	2200	3120	1680	2400	2284.02	0.19	0	13792	2933	2666	2508	2241	2083	2587	2162	129	720	500	1630	5	1	25826362	582	-3.81	1.37	12	0.23	-592.00	1650.00	4250	20230628	-46.94	1534	20240521	47.00	3540	-36.30	20240110	1534	47.00	20240521	4250	-46.94	20230628	1534	47.00	20240521	0.24	N	069920	500	129 억		49409	N	N	0	N	00	N
41	20240624	090631	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	-60	5	-2.50	18185470	7695	2.74	2425	2435	2270	3120	1680	2400	2363.28	0.19	0	-453	2933	2666	2508	2241	2083	2587	2162	129	720	500	1630	5	1	25826362	604	-3.95	1.42	12	0.03	-592.00	1650.00	4250	20230628	-44.94	1534	20240521	52.54	3540	-33.90	20240110	1534	52.54	20240521	4250	-44.94	20230628	1534	52.54	20240521	0.24	N	069920	500	129 억		49409	N	N	0	N	00	N
42	20240621	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	-290	5	-10.78	691516660	278604	69.27	2690	2775	2350	3495	1885	2690	2482.11	0.31	0	-36749	3030	2860	2630	2460	2230	2945	2545	129	805	500	1820	5	1	25826362	620	-4.05	1.45	12	1.08	-592.00	1650.00	4315	20230615	-44.38	1534	20240521	56.45	3540	-32.20	20240110	1534	56.45	20240521	4250	-43.53	20230628	1534	56.45	20240521	0.24	N	069920	500	129 억		81340	N	N	0	N	00	N
43	20240621	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	-290	5	-10.78	655363870	263561	65.53	2690	2775	2350	3495	1885	2690	2486.57	0.31	0	-31012	3030	2860	2630	2460	2230	2945	2545	129	805	500	1820	5	1	25826362	620	-4.05	1.45	12	1.02	-592.00	1650.00	4315	20230615	-44.38	1534	20240521	56.45	3540	-32.20	20240110	1534	56.45	20240521	4250	-43.53	20230628	1534	56.45	20240521	0.24	N	069920	500	129 억		81340	N	N	0	N	00	N
44	20240621	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-275	5	-10.22	571031685	228210	56.74	2690	2775	2370	3495	1885	2690	2502.22	0.31	0	-24266	3030	2860	2630	2460	2230	2945	2545	129	805	500	1820	5	1	25826362	624	-4.08	1.46	12	0.88	-592.00	1650.00	4315	20230615	-44.03	1534	20240521	57.43	3540	-31.78	20240110	1534	57.43	20240521	4250	-43.18	20230628	1534	57.43	20240521	0.24	N	069920	500	129 억		81340	N	N	0	N	00	N
45	20240621	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-200	5	-7.43	432313735	170795	42.46	2690	2775	2400	3495	1885	2690	2531.18	0.31	0	-18701	3030	2860	2630	2460	2230	2945	2545	129	805	500	1820	5	1	25826362	643	-4.21	1.51	12	0.66	-592.00	1650.00	4315	20230615	-42.29	1534	20240521	62.32	3540	-29.66	20240110	1534	62.32	20240521	4250	-41.41	20230628	1534	62.32	20240521	0.24	N	069920	500	129 억		81340	N	N	0	N	00	N
46	20240621	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-240	5	-8.92	385152335	151598	37.69	2690	2775	2400	3495	1885	2690	2540.62	0.31	0	-21169	3030	2860	2630	2460	2230	2945	2545	129	805	500	1820	5	1	25826362	633	-4.14	1.48	12	0.59	-592.00	1650.00	4315	20230615	-43.22	1534	20240521	59.71	3540	-30.79	20240110	1534	59.71	20240521	4250	-42.35	20230628	1534	59.71	20240521	0.24	N	069920	500	129 억		81340	N	N	0	N	00	N
47	20240621	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	-150	5	-5.58	252831275	97764	24.31	2690	2775	2500	3495	1885	2690	2586.14	0.31	0	-18126	3030	2860	2630	2460	2230	2945	2545	129	805	500	1820	5	1	25826362	656	-4.29	1.54	12	0.38	-592.00	1650.00	4315	20230615	-41.14	1534	20240521	65.58	3540	-28.25	20240110	1534	65.58	20240521	4250	-40.24	20230628	1534	65.58	20240521	0.24	N	069920	500	129 억		81340	N	N	0	N	00	N
48	20240621	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	-110	5	-4.09	187543890	71937	17.88	2690	2775	2535	3495	1885	2690	2607.06	0.31	0	-10016	3030	2860	2630	2460	2230	2945	2545	129	805	500	1820	5	1	25826362	666	-4.36	1.56	12	0.28	-592.00	1650.00	4315	20230615	-40.21	1534	20240521	68.19	3540	-27.12	20240110	1534	68.19	20240521	4250	-39.29	20230628	1534	68.19	20240521	0.24	N	069920	500	129 억		81340	N	N	0	N	00	N
49	20240621	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-70	5	-2.60	78482520	29464	7.33	2690	2775	2565	3495	1885	2690	2663.67	0.31	0	-12919	3030	2860	2630	2460	2230	2945	2545	129	805	500	1820	5	1	25826362	677	-4.43	1.59	12	0.11	-592.00	1650.00	4315	20230615	-39.28	1534	20240521	70.80	3540	-25.99	20240110	1534	70.80	20240521	4250	-38.35	20230628	1534	70.80	20240521	0.24	N	069920	500	129 억		81340	N	N	0	N	00	N
50	20240620	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	170	2	6.75	1049237630	396098	51.21	2515	2800	2400	3275	1765	2520	2648.89	0.25	0	33552	2980	2750	2570	2340	2160	2865	2455	129	755	500	1710	5	1	25826362	695	-4.54	1.63	12	1.53	-592.00	1650.00	4405	20230614	-38.93	1534	20240521	75.36	3540	-24.01	20240110	1534	75.36	20240521	4250	-36.71	20230628	1534	75.36	20240521	0.24	N	069920	500	129 억		63894	N	N	0	N	00	N
51	20240620	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	150	2	5.95	966094385	365049	47.20	2515	2800	2400	3275	1765	2520	2646.48	0.25	0	32599	2980	2750	2570	2340	2160	2865	2455	129	755	500	1710	5	1	25826362	690	-4.51	1.62	12	1.41	-592.00	1650.00	4405	20230614	-39.39	1534	20240521	74.05	3540	-24.58	20240110	1534	74.05	20240521	4250	-37.18	20230628	1534	74.05	20240521	0.24	N	069920	500	129 억		63894	N	N	0	N	00	N
52	20240620	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	80	2	3.17	324252910	128807	16.65	2515	2660	2400	3275	1765	2520	2517.35	0.25	0	1920	2980	2750	2570	2340	2160	2865	2455	129	755	500	1710	5	1	25826362	671	-4.39	1.58	12	0.50	-592.00	1650.00	4405	20230614	-40.98	1534	20240521	69.49	3540	-26.55	20240110	1534	69.49	20240521	4250	-38.82	20230628	1534	69.49	20240521	0.24	N	069920	500	129 억		63894	N	N	0	N	00	N
53	20240620	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	50	2	1.98	274205635	109674	14.18	2515	2660	2400	3275	1765	2520	2500.19	0.25	0	-2815	2980	2750	2570	2340	2160	2865	2455	129	755	500	1710	5	1	25826362	664	-4.34	1.56	12	0.42	-592.00	1650.00	4405	20230614	-41.66	1534	20240521	67.54	3540	-27.40	20240110	1534	67.54	20240521	4250	-39.53	20230628	1534	67.54	20240521	0.24	N	069920	500	129 억		63894	N	N	0	N	00	N
54	20240620	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2430	-90	5	-3.57	124265040	50579	6.54	2515	2575	2400	3275	1765	2520	2456.85	0.25	0	-2014	2980	2750	2570	2340	2160	2865	2455	129	755	500	1710	5	1	25826362	628	-4.10	1.47	12	0.20	-592.00	1650.00	4405	20230614	-44.84	1534	20240521	58.41	3540	-31.36	20240110	1534	58.41	20240521	4250	-42.82	20230628	1534	58.41	20240521	0.24	N	069920	500	129 억		63894	N	N	0	N	00	N
55	20240620	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-80	5	-3.17	101920905	41368	5.35	2515	2575	2400	3275	1765	2520	2463.76	0.25	0	-1287	2980	2750	2570	2340	2160	2865	2455	129	755	500	1710	5	1	25826362	630	-4.12	1.48	12	0.16	-592.00	1650.00	4405	20230614	-44.61	1534	20240521	59.06	3540	-31.07	20240110	1534	59.06	20240521	4250	-42.59	20230628	1534	59.06	20240521	0.24	N	069920	500	129 억		63894	N	N	0	N	00	N
56	20240620	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-75	5	-2.98	71886465	28987	3.75	2515	2575	2400	3275	1765	2520	2479.96	0.25	0	-2792	2980	2750	2570	2340	2160	2865	2455	129	755	500	1710	5	1	25826362	631	-4.13	1.48	12	0.11	-592.00	1650.00	4405	20230614	-44.49	1534	20240521	59.39	3540	-30.93	20240110	1534	59.39	20240521	4250	-42.47	20230628	1534	59.39	20240521	0.24	N	069920	500	129 억		63894	N	N	0	N	00	N
57	20240620	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	-10	5	-0.40	9219055	3620	0.47	2515	2575	2495	3275	1765	2520	2546.70	0.25	0	-314	2980	2750	2570	2340	2160	2865	2455	129	755	500	1710	5	1	25826362	648	-4.24	1.52	12	0.01	-592.00	1650.00	4405	20230614	-43.02	1534	20240521	63.62	3540	-29.10	20240110	1534	63.62	20240521	4250	-40.94	20230628	1534	63.62	20240521	0.24	N	069920	500	129 억		63894	N	N	0	N	00	N
58	20240619	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	85	2	3.49	1986049545	771245	196.19	2445	2800	2390	3165	1705	2435	2575.12	0.45	0	-56166	2675	2555	2345	2225	2015	2615	2285	129	730	500	1650	5	1	25826362	651	-4.26	1.53	12	2.99	-592.00	1650.00	4480	20230613	-43.75	1534	20240521	64.28	3540	-28.81	20240110	1534	64.28	20240521	4250	-40.71	20230628	1534	64.28	20240521	0.24	N	069920	500	129 억		115285	N	N	0	N	00	N
59	20240619	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	0	3	0.00	1914705260	742559	188.89	2445	2800	2390	3165	1705	2435	2578.52	0.45	0	-61732	2675	2555	2345	2225	2015	2615	2285	129	730	500	1650	5	1	25826362	629	-4.11	1.48	12	2.88	-592.00	1650.00	4480	20230613	-45.65	1534	20240521	58.74	3540	-31.21	20240110	1534	58.74	20240521	4250	-42.71	20230628	1534	58.74	20240521	0.24	N	069920	500	129 억		115285	N	N	0	N	00	N
60	20240619	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	10	2	0.41	1830199055	707709	180.02	2445	2800	2400	3165	1705	2435	2586.09	0.45	0	-51472	2675	2555	2345	2225	2015	2615	2285	129	730	500	1650	5	1	25826362	631	-4.13	1.48	12	2.74	-592.00	1650.00	4480	20230613	-45.42	1534	20240521	59.39	3540	-30.93	20240110	1534	59.39	20240521	4250	-42.47	20230628	1534	59.39	20240521	0.24	N	069920	500	129 억		115285	N	N	0	N	00	N
61	20240619	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-15	5	-0.62	1756265965	677241	172.27	2445	2800	2410	3165	1705	2435	2593.27	0.45	0	-56126	2675	2555	2345	2225	2015	2615	2285	129	730	500	1650	5	1	25826362	625	-4.09	1.47	12	2.62	-592.00	1650.00	4480	20230613	-45.98	1534	20240521	57.76	3540	-31.64	20240110	1534	57.76	20240521	4250	-43.06	20230628	1534	57.76	20240521	0.24	N	069920	500	129 억		115285	N	N	0	N	00	N
62	20240619	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2430	-5	5	-0.21	1708977375	657822	167.33	2445	2800	2410	3165	1705	2435	2597.93	0.45	0	-54369	2675	2555	2345	2225	2015	2615	2285	129	730	500	1650	5	1	25826362	628	-4.10	1.47	12	2.55	-592.00	1650.00	4480	20230613	-45.76	1534	20240521	58.41	3540	-31.36	20240110	1534	58.41	20240521	4250	-42.82	20230628	1534	58.41	20240521	0.24	N	069920	500	129 억		115285	N	N	0	N	00	N
63	20240619	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	105	2	4.31	1583434600	606704	154.33	2445	2800	2410	3165	1705	2435	2609.90	0.45	0	-54630	2675	2555	2345	2225	2015	2615	2285	129	730	500	1650	5	1	25826362	656	-4.29	1.54	12	2.35	-592.00	1650.00	4480	20230613	-43.30	1534	20240521	65.58	3540	-28.25	20240110	1534	65.58	20240521	4250	-40.24	20230628	1534	65.58	20240521	0.24	N	069920	500	129 억		115285	N	N	0	N	00	N
64	20240619	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	185	2	7.60	577107600	223375	56.82	2445	2680	2440	3165	1705	2435	2583.58	0.45	0	1806	2675	2555	2345	2225	2015	2615	2285	129	730	500	1650	5	1	25826362	677	-4.43	1.59	12	0.86	-592.00	1650.00	4480	20230613	-41.52	1534	20240521	70.80	3540	-25.99	20240110	1534	70.80	20240521	4250	-38.35	20230628	1534	70.80	20240521	0.24	N	069920	500	129 억		115285	N	N	0	N	00	N
65	20240619	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	105	2	4.31	96276720	38353	9.76	2445	2550	2440	3165	1705	2435	2510.28	0.45	0	-4156	2675	2555	2345	2225	2015	2615	2285	129	730	500	1650	5	1	25826362	656	-4.29	1.54	12	0.15	-592.00	1650.00	4480	20230613	-43.30	1534	20240521	65.58	3540	-28.25	20240110	1534	65.58	20240521	4250	-40.24	20230628	1534	65.58	20240521	0.24	N	069920	500	129 억		115285	N	N	0	N	00	N
66	20240618	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	210	2	9.44	887055470	381386	369.00	2165	2465	2135	2890	1560	2225	2325.38	0.24	0	52628	2321	2272	2211	2162	2101	2242	2132	129	665	500	1510	5	1	25826362	629	-4.11	1.48	12	1.48	-592.00	1650.00	4565	20230612	-46.66	1534	20240521	58.74	3540	-31.21	20240110	1534	58.74	20240521	4250	-42.71	20230628	1534	58.74	20240521	0.24	N	069920	500	129 억		61642	N	N	0	N	00	N
67	20240618	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	200	2	8.99	840577090	362041	350.28	2165	2465	2135	2890	1560	2225	2321.77	0.24	0	46045	2321	2272	2211	2162	2101	2242	2132	129	665	500	1510	5	1	25826362	626	-4.10	1.47	12	1.40	-592.00	1650.00	4565	20230612	-46.88	1534	20240521	58.08	3540	-31.50	20240110	1534	58.08	20240521	4250	-42.94	20230628	1534	58.08	20240521	0.24	N	069920	500	129 억		61642	N	N	0	N	00	N
68	20240618	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	155	2	6.97	742527460	321455	311.01	2165	2445	2135	2890	1560	2225	2309.90	0.24	0	51195	2321	2272	2211	2162	2101	2242	2132	129	665	500	1510	5	1	25826362	615	-4.02	1.44	12	1.24	-592.00	1650.00	4565	20230612	-47.86	1534	20240521	55.15	3540	-32.77	20240110	1534	55.15	20240521	4250	-44.00	20230628	1534	55.15	20240521	0.24	N	069920	500	129 억		61642	N	N	0	N	00	N
69	20240618	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	130	2	5.84	699396905	303340	293.49	2165	2445	2135	2890	1560	2225	2305.65	0.24	0	44210	2321	2272	2211	2162	2101	2242	2132	129	665	500	1510	5	1	25826362	608	-3.98	1.43	12	1.17	-592.00	1650.00	4565	20230612	-48.41	1534	20240521	53.52	3540	-33.47	20240110	1534	53.52	20240521	4250	-44.59	20230628	1534	53.52	20240521	0.24	N	069920	500	129 억		61642	N	N	0	N	00	N
70	20240618	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	115	2	5.17	556807355	243418	235.51	2165	2435	2135	2890	1560	2225	2287.45	0.24	0	36674	2321	2272	2211	2162	2101	2242	2132	129	665	500	1510	5	1	25826362	604	-3.95	1.42	12	0.94	-592.00	1650.00	4565	20230612	-48.74	1534	20240521	52.54	3540	-33.90	20240110	1534	52.54	20240521	4250	-44.94	20230628	1534	52.54	20240521	0.24	N	069920	500	129 억		61642	N	N	0	N	00	N
71	20240618	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-25	5	-1.12	92871470	42872	41.48	2165	2200	2135	2890	1560	2225	2166.25	0.24	0	-7498	2321	2272	2211	2162	2101	2242	2132	129	665	500	1510	5	1	25826362	568	-3.72	1.33	12	0.17	-592.00	1650.00	4565	20230612	-51.81	1534	20240521	43.42	3540	-37.85	20240110	1534	43.42	20240521	4250	-48.24	20230628	1534	43.42	20240521	0.24	N	069920	500	129 억		61642	N	N	0	N	00	N
72	20240618	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-55	5	-2.47	64751480	30019	29.04	2165	2190	2135	2890	1560	2225	2157.02	0.24	0	-5928	2321	2272	2211	2162	2101	2242	2132	129	665	500	1510	5	1	25826362	560	-3.67	1.32	12	0.12	-592.00	1650.00	4565	20230612	-52.46	1534	20240521	41.46	3540	-38.70	20240110	1534	41.46	20240521	4250	-48.94	20230628	1534	41.46	20240521	0.24	N	069920	500	129 억		61642	N	N	0	N	00	N
73	20240618	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-80	5	-3.60	21528555	9994	9.67	2165	2165	2140	2890	1560	2225	2154.15	0.24	0	-750	2321	2272	2211	2162	2101	2242	2132	129	665	500	1510	5	1	25826362	554	-3.62	1.30	12	0.04	-592.00	1650.00	4565	20230612	-53.01	1534	20240521	39.83	3540	-39.41	20240110	1534	39.83	20240521	4250	-49.53	20230628	1534	39.83	20240521	0.24	N	069920	500	129 억		61642	N	N	0	N	00	N
74	20240617	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-25	5	-1.11	226619985	102853	31.29	2240	2260	2150	2925	1575	2250	2203.34	0.18	0	14863	2570	2410	2325	2165	2080	2367	2122	129	675	500	1530	5	1	25826362	575	-3.76	1.35	12	0.40	-592.00	1650.00	4565	20230612	-51.26	1534	20240521	45.05	3540	-37.15	20240110	1534	45.05	20240521	4250	-47.65	20230628	1534	45.05	20240521	0.24	N	069920	500	129 억		46447	N	N	0	N	00	N
75	20240617	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-5	5	-0.22	210265690	95509	29.06	2240	2260	2150	2925	1575	2250	2201.53	0.18	0	14931	2570	2410	2325	2165	2080	2367	2122	129	675	500	1530	5	1	25826362	580	-3.79	1.36	12	0.37	-592.00	1650.00	4565	20230612	-50.82	1534	20240521	46.35	3540	-36.58	20240110	1534	46.35	20240521	4250	-47.18	20230628	1534	46.35	20240521	0.24	N	069920	500	129 억		46447	N	N	0	N	00	N
76	20240617	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-10	5	-0.44	199065000	90501	27.54	2240	2260	2150	2925	1575	2250	2199.59	0.18	0	16145	2570	2410	2325	2165	2080	2367	2122	129	675	500	1530	5	1	25826362	579	-3.78	1.36	12	0.35	-592.00	1650.00	4565	20230612	-50.93	1534	20240521	46.02	3540	-36.72	20240110	1534	46.02	20240521	4250	-47.29	20230628	1534	46.02	20240521	0.24	N	069920	500	129 억		46447	N	N	0	N	00	N
77	20240617	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-30	5	-1.33	193668220	88075	26.80	2240	2260	2150	2925	1575	2250	2198.90	0.18	0	16334	2570	2410	2325	2165	2080	2367	2122	129	675	500	1530	5	1	25826362	573	-3.75	1.35	12	0.34	-592.00	1650.00	4565	20230612	-51.37	1534	20240521	44.72	3540	-37.29	20240110	1534	44.72	20240521	4250	-47.76	20230628	1534	44.72	20240521	0.24	N	069920	500	129 억		46447	N	N	0	N	00	N
78	20240617	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-40	5	-1.78	165316190	75278	22.90	2240	2260	2150	2925	1575	2250	2196.07	0.18	0	14530	2570	2410	2325	2165	2080	2367	2122	129	675	500	1530	5	1	25826362	571	-3.73	1.34	12	0.29	-592.00	1650.00	4565	20230612	-51.59	1534	20240521	44.07	3540	-37.57	20240110	1534	44.07	20240521	4250	-48.00	20230628	1534	44.07	20240521	0.24	N	069920	500	129 억		46447	N	N	0	N	00	N
79	20240617	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-10	5	-0.44	156057795	71093	21.63	2240	2260	2150	2925	1575	2250	2195.12	0.18	0	15207	2570	2410	2325	2165	2080	2367	2122	129	675	500	1530	5	1	25826362	579	-3.78	1.36	12	0.28	-592.00	1650.00	4565	20230612	-50.93	1534	20240521	46.02	3540	-36.72	20240110	1534	46.02	20240521	4250	-47.29	20230628	1534	46.02	20240521	0.24	N	069920	500	129 억		46447	N	N	0	N	00	N
80	20240617	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-30	5	-1.33	138053720	62960	19.16	2240	2260	2150	2925	1575	2250	2192.72	0.18	0	16612	2570	2410	2325	2165	2080	2367	2122	129	675	500	1530	5	1	25826362	573	-3.75	1.35	12	0.24	-592.00	1650.00	4565	20230612	-51.37	1534	20240521	44.72	3540	-37.29	20240110	1534	44.72	20240521	4250	-47.76	20230628	1534	44.72	20240521	0.24	N	069920	500	129 억		46447	N	N	0	N	00	N
81	20240617	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-90	5	-4.00	34688890	15759	4.79	2240	2250	2150	2925	1575	2250	2201.21	0.18	0	277	2570	2410	2325	2165	2080	2367	2122	129	675	500	1530	5	1	25826362	558	-3.65	1.31	12	0.06	-592.00	1650.00	4565	20230612	-52.68	1534	20240521	40.81	3540	-38.98	20240110	1534	40.81	20240521	4250	-49.18	20230628	1534	40.81	20240521	0.24	N	069920	500	129 억		46447	N	N	0	N	00	N
82	20240614	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-210	5	-8.54	769717875	328118	79.49	2425	2485	2240	3195	1725	2460	2345.95	0.16	0	5558	2756	2607	2516	2367	2276	2562	2322	129	735	500	1670	5	1	25826362	581	-3.80	1.36	12	1.27	-592.00	1650.00	4610	20230608	-51.19	1534	20240521	46.68	3540	-36.44	20240110	1534	46.68	20240521	4405	-48.92	20230614	1534	46.68	20240521	0.25	N	069920	500	129 억		40545	N	N	0	N	00	N
83	20240614	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-180	5	-7.32	723681625	307646	74.53	2425	2485	2245	3195	1725	2460	2352.32	0.16	0	1211	2756	2607	2516	2367	2276	2562	2322	129	735	500	1670	5	1	25826362	589	-3.85	1.38	12	1.19	-592.00	1650.00	4610	20230608	-50.54	1534	20240521	48.63	3540	-35.59	20240110	1534	48.63	20240521	4405	-48.24	20230614	1534	48.63	20240521	0.25	N	069920	500	129 억		40545	N	N	0	N	00	N
84	20240614	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-190	5	-7.72	672178655	284891	69.02	2425	2485	2250	3195	1725	2460	2359.42	0.16	0	1277	2756	2607	2516	2367	2276	2562	2322	129	735	500	1670	5	1	25826362	586	-3.83	1.38	12	1.10	-592.00	1650.00	4610	20230608	-50.76	1534	20240521	47.98	3540	-35.88	20240110	1534	47.98	20240521	4405	-48.47	20230614	1534	47.98	20240521	0.25	N	069920	500	129 억		40545	N	N	0	N	00	N
85	20240614	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-150	5	-6.10	608612860	257009	62.27	2425	2485	2290	3195	1725	2460	2368.06	0.16	0	1270	2756	2607	2516	2367	2276	2562	2322	129	735	500	1670	5	1	25826362	597	-3.90	1.40	12	1.00	-592.00	1650.00	4610	20230608	-49.89	1534	20240521	50.59	3540	-34.75	20240110	1534	50.59	20240521	4405	-47.56	20230614	1534	50.59	20240521	0.25	N	069920	500	129 억		40545	N	N	0	N	00	N
86	20240614	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-135	5	-5.49	574133525	242028	58.64	2425	2485	2300	3195	1725	2460	2372.18	0.16	0	3380	2756	2607	2516	2367	2276	2562	2322	129	735	500	1670	5	1	25826362	600	-3.93	1.41	12	0.94	-592.00	1650.00	4610	20230608	-49.57	1534	20240521	51.56	3540	-34.32	20240110	1534	51.56	20240521	4405	-47.22	20230614	1534	51.56	20240521	0.25	N	069920	500	129 억		40545	N	N	0	N	00	N
87	20240614	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-150	5	-6.10	530299040	223207	54.08	2425	2485	2300	3195	1725	2460	2375.82	0.16	0	8051	2756	2607	2516	2367	2276	2562	2322	129	735	500	1670	5	1	25826362	597	-3.90	1.40	12	0.86	-592.00	1650.00	4610	20230608	-49.89	1534	20240521	50.59	3540	-34.75	20240110	1534	50.59	20240521	4405	-47.56	20230614	1534	50.59	20240521	0.25	N	069920	500	129 억		40545	N	N	0	N	00	N
88	20240614	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	-115	5	-4.67	447280955	187367	45.39	2425	2485	2305	3195	1725	2460	2387.19	0.16	0	8271	2756	2607	2516	2367	2276	2562	2322	129	735	500	1670	5	1	25826362	606	-3.96	1.42	12	0.73	-592.00	1650.00	4610	20230608	-49.13	1534	20240521	52.87	3540	-33.76	20240110	1534	52.87	20240521	4405	-46.77	20230614	1534	52.87	20240521	0.25	N	069920	500	129 억		40545	N	N	0	N	00	N
89	20240614	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	20	2	0.81	74644465	30372	7.36	2425	2485	2425	3195	1725	2460	2457.67	0.16	0	9211	2756	2607	2516	2367	2276	2562	2322	129	735	500	1670	5	1	25826362	640	-4.19	1.50	12	0.12	-592.00	1650.00	4610	20230608	-46.20	1534	20240521	61.67	3540	-29.94	20240110	1534	61.67	20240521	4405	-43.70	20230614	1534	61.67	20240521	0.25	N	069920	500	129 억		40545	N	N	0	N	00	N
90	20240613	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-160	5	-6.11	1025895025	406895	16.87	2620	2665	2425	3405	1835	2620	2521.73	0.10	0	17120	3273	2946	2773	2446	2273	3110	2610	129	785	500	1780	5	1	25826362	635	-4.16	1.49	12	1.58	-592.00	1650.00	4610	20230608	-46.64	1534	20240521	60.37	3540	-30.51	20240110	1534	60.37	20240521	4480	-45.09	20230613	1534	60.37	20240521	0.29	N	069920	500	129 억		24569	N	N	0	N	00	N
91	20240613	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	-155	5	-5.92	960092560	380229	15.76	2620	2665	2425	3405	1835	2620	2525.04	0.10	0	18200	3273	2946	2773	2446	2273	3110	2610	129	785	500	1780	5	1	25826362	637	-4.16	1.49	12	1.47	-592.00	1650.00	4610	20230608	-46.53	1534	20240521	60.69	3540	-30.37	20240110	1534	60.69	20240521	4480	-44.98	20230613	1534	60.69	20240521	0.29	N	069920	500	129 억		24569	N	N	0	N	00	N
92	20240613	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-165	5	-6.30	890594310	351955	14.59	2620	2665	2425	3405	1835	2620	2530.42	0.10	0	21594	3273	2946	2773	2446	2273	3110	2610	129	785	500	1780	5	1	25826362	634	-4.15	1.49	12	1.36	-592.00	1650.00	4610	20230608	-46.75	1534	20240521	60.04	3540	-30.65	20240110	1534	60.04	20240521	4480	-45.20	20230613	1534	60.04	20240521	0.29	N	069920	500	129 억		24569	N	N	0	N	00	N
93	20240613	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-145	5	-5.53	847368680	334462	13.87	2620	2665	2425	3405	1835	2620	2533.52	0.10	0	21253	3273	2946	2773	2446	2273	3110	2610	129	785	500	1780	5	1	25826362	639	-4.18	1.50	12	1.30	-592.00	1650.00	4610	20230608	-46.31	1534	20240521	61.34	3540	-30.08	20240110	1534	61.34	20240521	4480	-44.75	20230613	1534	61.34	20240521	0.29	N	069920	500	129 억		24569	N	N	0	N	00	N
94	20240613	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-140	5	-5.34	763550870	300539	12.46	2620	2665	2425	3405	1835	2620	2540.60	0.10	0	22164	3273	2946	2773	2446	2273	3110	2610	129	785	500	1780	5	1	25826362	640	-4.19	1.50	12	1.16	-592.00	1650.00	4610	20230608	-46.20	1534	20240521	61.67	3540	-29.94	20240110	1534	61.67	20240521	4480	-44.64	20230613	1534	61.67	20240521	0.29	N	069920	500	129 억		24569	N	N	0	N	00	N
95	20240613	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-130	5	-4.96	700958620	275098	11.41	2620	2665	2425	3405	1835	2620	2548.03	0.10	0	20236	3273	2946	2773	2446	2273	3110	2610	129	785	500	1780	5	1	25826362	643	-4.21	1.51	12	1.07	-592.00	1650.00	4610	20230608	-45.99	1534	20240521	62.32	3540	-29.66	20240110	1534	62.32	20240521	4480	-44.42	20230613	1534	62.32	20240521	0.29	N	069920	500	129 억		24569	N	N	0	N	00	N
96	20240613	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	-80	5	-3.05	431674980	166927	6.92	2620	2665	2520	3405	1835	2620	2586.01	0.10	0	8831	3273	2946	2773	2446	2273	3110	2610	129	785	500	1780	5	1	25826362	656	-4.29	1.54	12	0.65	-592.00	1650.00	4610	20230608	-44.90	1534	20240521	65.58	3540	-28.25	20240110	1534	65.58	20240521	4480	-43.30	20230613	1534	65.58	20240521	0.29	N	069920	500	129 억		24569	N	N	0	N	00	N
97	20240613	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	25	2	0.95	90980200	34497	1.43	2620	2665	2615	3405	1835	2620	2637.34	0.10	0	-1955	3273	2946	2773	2446	2273	3110	2610	129	785	500	1780	5	1	25826362	683	-4.47	1.60	12	0.13	-592.00	1650.00	4610	20230608	-42.62	1534	20240521	72.43	3540	-25.28	20240110	1534	72.43	20240521	4480	-40.96	20230613	1534	72.43	20240521	0.29	N	069920	500	129 억		24569	N	N	0	N	00	N
98	20240612	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-55	5	-2.06	6651529580	2399438	22.13	2605	3100	2600	3475	1875	2675	2772.94	0.22	0	-43028	3361	3017	2846	2502	2331	2932	2417	129	800	500	1810	5	1	25826362	677	-4.43	1.59	12	9.29	-592.00	1650.00	4690	20230605	-44.14	1534	20240521	70.80	3540	-25.99	20240110	1534	70.80	20240521	4565	-42.61	20230612	1534	70.80	20240521	0.31	N	069920	500	129 억		57575	N	N	0	N	00	N
99	20240612	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-55	5	-2.06	6573685100	2369754	21.85	2605	3100	2600	3475	1875	2675	2774.74	0.22	0	-42946	3361	3017	2846	2502	2331	2932	2417	129	800	500	1810	5	1	25826362	677	-4.43	1.59	12	9.18	-592.00	1650.00	4690	20230605	-44.14	1534	20240521	70.80	3540	-25.99	20240110	1534	70.80	20240521	4565	-42.61	20230612	1534	70.80	20240521	0.31	N	069920	500	129 억		57575	N	N	0	N	00	N
100	20240612	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-50	5	-1.87	6396414685	2302404	21.23	2605	3100	2600	3475	1875	2675	2778.95	0.22	0	-46157	3361	3017	2846	2502	2331	2932	2417	129	800	500	1810	5	1	25826362	678	-4.43	1.59	12	8.91	-592.00	1650.00	4690	20230605	-44.03	1534	20240521	71.12	3540	-25.85	20240110	1534	71.12	20240521	4565	-42.50	20230612	1534	71.12	20240521	0.31	N	069920	500	129 억		57575	N	N	0	N	00	N
101	20240612	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-50	5	-1.87	6241294175	2243744	20.69	2605	3100	2600	3475	1875	2675	2782.49	0.22	0	-45341	3361	3017	2846	2502	2331	2932	2417	129	800	500	1810	5	1	25826362	678	-4.43	1.59	12	8.69	-592.00	1650.00	4690	20230605	-44.03	1534	20240521	71.12	3540	-25.85	20240110	1534	71.12	20240521	4565	-42.50	20230612	1534	71.12	20240521	0.31	N	069920	500	129 억		57575	N	N	0	N	00	N
102	20240612	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-10	5	-0.37	6073742145	2180417	20.11	2605	3100	2600	3475	1875	2675	2786.49	0.22	0	-48942	3361	3017	2846	2502	2331	2932	2417	129	800	500	1810	5	1	25826362	688	-4.50	1.62	12	8.44	-592.00	1650.00	4690	20230605	-43.18	1534	20240521	73.73	3540	-24.72	20240110	1534	73.73	20240521	4565	-41.62	20230612	1534	73.73	20240521	0.31	N	069920	500	129 억		57575	N	N	0	N	00	N
103	20240612	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	10	2	0.37	5741385170	2055970	18.96	2605	3100	2600	3475	1875	2675	2793.57	0.22	0	-57768	3361	3017	2846	2502	2331	2932	2417	129	800	500	1810	5	1	25826362	693	-4.54	1.63	12	7.96	-592.00	1650.00	4690	20230605	-42.75	1534	20240521	75.03	3540	-24.15	20240110	1534	75.03	20240521	4565	-41.18	20230612	1534	75.03	20240521	0.31	N	069920	500	129 억		57575	N	N	0	N	00	N
104	20240612	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-35	5	-1.31	4650073205	1651941	15.23	2605	3100	2600	3475	1875	2675	2816.43	0.22	0	-32563	3361	3017	2846	2502	2331	2932	2417	129	800	500	1810	5	1	25826362	682	-4.46	1.60	12	6.40	-592.00	1650.00	4690	20230605	-43.71	1534	20240521	72.10	3540	-25.42	20240110	1534	72.10	20240521	4565	-42.17	20230612	1534	72.10	20240521	0.31	N	069920	500	129 억		57575	N	N	0	N	00	N
105	20240612	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	290	2	10.84	1971230030	685871	6.32	2605	3100	2600	3475	1875	2675	2879.34	0.22	0	-33509	3361	3017	2846	2502	2331	2932	2417	129	800	500	1810	5	1	25826362	766	-5.01	1.80	12	2.66	-592.00	1650.00	4690	20230605	-36.78	1534	20240521	93.29	3540	-16.24	20240110	1534	93.29	20240521	4565	-35.05	20230612	1534	93.29	20240521	0.31	N	069920	500	129 억		57575	N	N	0	N	00	N
106	20240610	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	566	1	29.96	328147575	133665	95.23	2455	2455	2455	2455	1323	1889	2455.00	0.63	0	-3024	1989	1938	1839	1788	1689	1964	1814	129	566	500	1280	5	1	25826362	634	-4.15	1.49	12	0.52	-592.00	1650.00	4690	20230605	-47.65	1534	20240521	60.04	3540	-30.65	20240110	1534	60.04	20240521	4565	-46.22	20230612	1534	60.04	20240521	0.31	N	069920	500	129 억		162440	N	N	0	N	00	N
107	20240610	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	566	1	29.96	325663115	132653	94.50	2455	2455	2455	2455	1323	1889	2455.00	0.63	0	-3026	1989	1938	1839	1788	1689	1964	1814	129	566	500	1280	5	1	25826362	634	-4.15	1.49	12	0.51	-592.00	1650.00	4690	20230605	-47.65	1534	20240521	60.04	3540	-30.65	20240110	1534	60.04	20240521	4565	-46.22	20230612	1534	60.04	20240521	0.31	N	069920	500	129 억		162440	N	N	0	N	00	N
108	20240610	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	566	1	29.96	323271945	131679	93.81	2455	2455	2455	2455	1323	1889	2455.00	0.63	0	-2885	1989	1938	1839	1788	1689	1964	1814	129	566	500	1280	5	1	25826362	634	-4.15	1.49	12	0.51	-592.00	1650.00	4690	20230605	-47.65	1534	20240521	60.04	3540	-30.65	20240110	1534	60.04	20240521	4565	-46.22	20230612	1534	60.04	20240521	0.31	N	069920	500	129 억		162440	N	N	0	N	00	N
109	20240610	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	566	1	29.96	323112370	131614	93.76	2455	2455	2455	2455	1323	1889	2455.00	0.63	0	-2885	1989	1938	1839	1788	1689	1964	1814	129	566	500	1280	5	1	25826362	634	-4.15	1.49	12	0.51	-592.00	1650.00	4690	20230605	-47.65	1534	20240521	60.04	3540	-30.65	20240110	1534	60.04	20240521	4565	-46.22	20230612	1534	60.04	20240521	0.31	N	069920	500	129 억		162440	N	N	0	N	00	N
110	20240610	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	566	1	29.96	319400410	130102	92.69	2455	2455	2455	2455	1323	1889	2455.00	0.63	0	-2786	1989	1938	1839	1788	1689	1964	1814	129	566	500	1280	5	1	25826362	634	-4.15	1.49	12	0.50	-592.00	1650.00	4690	20230605	-47.65	1534	20240521	60.04	3540	-30.65	20240110	1534	60.04	20240521	4565	-46.22	20230612	1534	60.04	20240521	0.31	N	069920	500	129 억		162440	N	N	0	N	00	N
111	20240610	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	566	1	29.96	316164720	128784	91.75	2455	2455	2455	2455	1323	1889	2455.00	0.63	0	-2786	1989	1938	1839	1788	1689	1964	1814	129	566	500	1280	5	1	25826362	634	-4.15	1.49	12	0.50	-592.00	1650.00	4690	20230605	-47.65	1534	20240521	60.04	3540	-30.65	20240110	1534	60.04	20240521	4565	-46.22	20230612	1534	60.04	20240521	0.31	N	069920	500	129 억		162440	N	N	0	N	00	N
112	20240610	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	566	1	29.96	310120510	126322	89.99	2455	2455	2455	2455	1323	1889	2455.00	0.63	0	-2786	1989	1938	1839	1788	1689	1964	1814	129	566	500	1280	5	1	25826362	634	-4.15	1.49	12	0.49	-592.00	1650.00	4690	20230605	-47.65	1534	20240521	60.04	3540	-30.65	20240110	1534	60.04	20240521	4565	-46.22	20230612	1534	60.04	20240521	0.31	N	069920	500	129 억		162440	N	N	0	N	00	N
113	20240610	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	566	1	29.96	205743730	83806	59.70	2455	2455	2455	2455	1323	1889	2455.00	0.63	0	-2786	1989	1938	1839	1788	1689	1964	1814	129	566	500	1280	5	1	25826362	634	-4.15	1.49	12	0.32	-592.00	1650.00	4690	20230605	-47.65	1534	20240521	60.04	3540	-30.65	20240110	1534	60.04	20240521	4565	-46.22	20230612	1534	60.04	20240521	0.31	N	069920	500	129 억		162440	N	N	0	N	00	N
114	20240607	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	154	2	8.88	162907932	89153	387.86	1777	1890	1740	2255	1215	1735	1826.30	0.55	0	19167	1802	1768	1733	1699	1664	1751	1682	129	520	500	1170	1	1	25826362	488	-3.19	1.14	12	0.35	-592.00	1650.00	4690	20230605	-59.72	1534	20240521	23.14	3540	-46.64	20240110	1534	23.14	20240521	4610	-59.02	20230608	1534	23.14	20240521	0.36	N	069920	500	129 억		143286	N	N	0	N	00	N
115	20240607	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	153	2	8.82	133221702	73422	319.42	1777	1890	1740	2255	1215	1735	1814.47	0.55	0	21249	1802	1768	1733	1699	1664	1751	1682	129	520	500	1170	1	1	25826362	488	-3.19	1.14	12	0.28	-592.00	1650.00	4690	20230605	-59.74	1534	20240521	23.08	3540	-46.67	20240110	1534	23.08	20240521	4610	-59.05	20230608	1534	23.08	20240521	0.36	N	069920	500	129 억		143286	N	N	0	N	00	N
116	20240607	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	83	2	4.78	61264267	34493	150.06	1777	1821	1740	2255	1215	1735	1776.14	0.55	0	7600	1802	1768	1733	1699	1664	1751	1682	129	520	500	1170	1	1	25826362	470	-3.07	1.10	12	0.13	-592.00	1650.00	4690	20230605	-61.24	1534	20240521	18.51	3540	-48.64	20240110	1534	18.51	20240521	4610	-60.56	20230608	1534	18.51	20240521	0.36	N	069920	500	129 억		143286	N	N	0	N	00	N
117	20240607	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	82	2	4.73	51636121	29182	126.96	1777	1817	1740	2255	1215	1735	1769.45	0.55	0	6295	1802	1768	1733	1699	1664	1751	1682	129	520	500	1170	1	1	25826362	469	-3.07	1.10	12	0.11	-592.00	1650.00	4690	20230605	-61.26	1534	20240521	18.45	3540	-48.67	20240110	1534	18.45	20240521	4610	-60.59	20230608	1534	18.45	20240521	0.36	N	069920	500	129 억		143286	N	N	0	N	00	N
118	20240607	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1769	34	2	1.96	27021151	15406	67.02	1777	1777	1740	2255	1215	1735	1753.94	0.55	0	1150	1802	1768	1733	1699	1664	1751	1682	129	520	500	1170	1	1	25826362	457	-2.99	1.07	12	0.06	-592.00	1650.00	4690	20230605	-62.28	1534	20240521	15.32	3540	-50.03	20240110	1534	15.32	20240521	4610	-61.63	20230608	1534	15.32	20240521	0.36	N	069920	500	129 억		143286	N	N	0	N	00	N
119	20240607	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1760	25	2	1.44	21001950	11988	52.15	1777	1777	1740	2255	1215	1735	1751.91	0.55	0	-201	1802	1768	1733	1699	1664	1751	1682	129	520	500	1170	1	1	25826362	455	-2.97	1.07	12	0.05	-592.00	1650.00	4690	20230605	-62.47	1534	20240521	14.73	3540	-50.28	20240110	1534	14.73	20240521	4610	-61.82	20230608	1534	14.73	20240521	0.36	N	069920	500	129 억		143286	N	N	0	N	00	N
120	20240607	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1752	17	2	0.98	20071821	11459	49.85	1777	1777	1740	2255	1215	1735	1751.62	0.55	0	-201	1802	1768	1733	1699	1664	1751	1682	129	520	500	1170	1	1	25826362	452	-2.96	1.06	12	0.04	-592.00	1650.00	4690	20230605	-62.64	1534	20240521	14.21	3540	-50.51	20240110	1534	14.21	20240521	4610	-62.00	20230608	1534	14.21	20240521	0.36	N	069920	500	129 억		143286	N	N	0	N	00	N
121	20240607	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1760	25	2	1.44	566578	322	1.40	1777	1777	1740	2255	1215	1735	1759.56	0.55	0	-210	1802	1768	1733	1699	1664	1751	1682	129	520	500	1170	1	1	25826362	455	-2.97	1.07	12	0.00	-592.00	1650.00	4690	20230605	-62.47	1534	20240521	14.73	3540	-50.28	20240110	1534	14.73	20240521	4610	-61.82	20230608	1534	14.73	20240521	0.36	N	069920	500	129 억		143286	N	N	0	N	00	N
122	20240605	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1735	37	2	2.18	39911368	22972	87.91	1740	1767	1698	2205	1189	1698	1737.39	0.55	0	284	1732	1714	1682	1664	1632	1724	1674	129	507	500	1150	1	1	25826362	448	-2.93	1.05	12	0.09	-592.00	1650.00	4690	20230605	-63.01	1534	20240521	13.10	3540	-50.99	20240110	1534	13.10	20240521	4690	-63.01	20230605	1534	13.10	20240521	0.36	N	069920	500	129 억		142990	N	N	0	N	00	N
123	20240605	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1739	41	2	2.41	35535576	20445	78.24	1740	1767	1698	2205	1189	1698	1738.11	0.55	0	185	1732	1714	1682	1664	1632	1724	1674	129	507	500	1150	1	1	25826362	449	-2.94	1.05	12	0.08	-592.00	1650.00	4690	20230605	-62.92	1534	20240521	13.36	3540	-50.88	20240110	1534	13.36	20240521	4690	-62.92	20230605	1534	13.36	20240521	0.36	N	069920	500	129 억		142990	N	N	0	N	00	N
124	20240605	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1743	45	2	2.65	33899093	19502	74.63	1740	1767	1698	2205	1189	1698	1738.24	0.55	0	-276	1732	1714	1682	1664	1632	1724	1674	129	507	500	1150	1	1	25826362	450	-2.94	1.06	12	0.08	-592.00	1650.00	4690	20230605	-62.84	1534	20240521	13.62	3540	-50.76	20240110	1534	13.62	20240521	4690	-62.84	20230605	1534	13.62	20240521	0.36	N	069920	500	129 억		142990	N	N	0	N	00	N
125	20240605	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1744	46	2	2.71	33782254	19435	74.38	1740	1767	1698	2205	1189	1698	1738.22	0.55	0	-276	1732	1714	1682	1664	1632	1724	1674	129	507	500	1150	1	1	25826362	450	-2.95	1.06	12	0.08	-592.00	1650.00	4690	20230605	-62.81	1534	20240521	13.69	3540	-50.73	20240110	1534	13.69	20240521	4690	-62.81	20230605	1534	13.69	20240521	0.36	N	069920	500	129 억		142990	N	N	0	N	00	N
126	20240605	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1752	54	2	3.18	31311786	18021	68.97	1740	1767	1698	2205	1189	1698	1737.52	0.55	0	-167	1732	1714	1682	1664	1632	1724	1674	129	507	500	1150	1	1	25826362	452	-2.96	1.06	12	0.07	-592.00	1650.00	4690	20230605	-62.64	1534	20240521	14.21	3540	-50.51	20240110	1534	14.21	20240521	4690	-62.64	20230605	1534	14.21	20240521	0.36	N	069920	500	129 억		142990	N	N	0	N	00	N
127	20240605	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1755	57	2	3.36	30809255	17734	67.87	1740	1767	1698	2205	1189	1698	1737.30	0.55	0	-190	1732	1714	1682	1664	1632	1724	1674	129	507	500	1150	1	1	25826362	453	-2.96	1.06	12	0.07	-592.00	1650.00	4690	20230605	-62.58	1534	20240521	14.41	3540	-50.42	20240110	1534	14.41	20240521	4690	-62.58	20230605	1534	14.41	20240521	0.36	N	069920	500	129 억		142990	N	N	0	N	00	N
128	20240605	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1706	8	2	0.47	5542531	3194	12.22	1740	1740	1698	2205	1189	1698	1735.29	0.55	0	-394	1732	1714	1682	1664	1632	1724	1674	129	507	500	1150	1	1	25826362	441	-2.88	1.03	12	0.01	-592.00	1650.00	4690	20230605	-63.62	1534	20240521	11.21	3540	-51.81	20240110	1534	11.21	20240521	4690	-63.62	20230605	1534	11.21	20240521	0.36	N	069920	500	129 억		142990	N	N	0	N	00	N
129	20240605	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1739	41	2	2.41	3357617	1932	7.39	1740	1740	1698	2205	1189	1698	1737.90	0.55	0	-163	1732	1714	1682	1664	1632	1724	1674	129	507	500	1150	1	1	25826362	449	-2.94	1.05	12	0.01	-592.00	1650.00	4690	20230605	-62.92	1534	20240521	13.36	3540	-50.88	20240110	1534	13.36	20240521	4690	-62.92	20230605	1534	13.36	20240521	0.36	N	069920	500	129 억		142990	N	N	0	N	00	N
130	20240604	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1698	13	2	0.77	43616797	26130	142.23	1667	1700	1650	2190	1180	1685	1669.22	0.55	0	141	1719	1701	1667	1649	1615	1711	1659	129	505	500	1140	1	1	25826362	439	-2.87	1.03	12	0.10	-592.00	1650.00	4690	20230605	-63.80	1534	20240521	10.69	3540	-52.03	20240110	1534	10.69	20240521	4690	-63.80	20230605	1534	10.69	20240521	0.37	N	069920	500	129 억		142804	N	N	0	N	00	N
131	20240604	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1695	10	2	0.59	41108609	24651	134.18	1667	1700	1650	2190	1180	1685	1667.62	0.55	0	58	1719	1701	1667	1649	1615	1711	1659	129	505	500	1140	1	1	25826362	438	-2.86	1.03	12	0.10	-592.00	1650.00	4690	20230605	-63.86	1534	20240521	10.50	3540	-52.12	20240110	1534	10.50	20240521	4690	-63.86	20230605	1534	10.50	20240521	0.37	N	069920	500	129 억		142804	N	N	0	N	00	N
132	20240604	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1694	9	2	0.53	38786535	23280	126.71	1667	1700	1650	2190	1180	1685	1666.09	0.55	0	58	1719	1701	1667	1649	1615	1711	1659	129	505	500	1140	1	1	25826362	437	-2.86	1.03	12	0.09	-592.00	1650.00	4690	20230605	-63.88	1534	20240521	10.43	3540	-52.15	20240110	1534	10.43	20240521	4690	-63.88	20230605	1534	10.43	20240521	0.37	N	069920	500	129 억		142804	N	N	0	N	00	N
133	20240604	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1691	6	2	0.36	37277165	22388	121.86	1667	1700	1650	2190	1180	1685	1665.05	0.55	0	59	1719	1701	1667	1649	1615	1711	1659	129	505	500	1140	1	1	25826362	437	-2.86	1.02	12	0.09	-592.00	1650.00	4690	20230605	-63.94	1534	20240521	10.23	3540	-52.23	20240110	1534	10.23	20240521	4690	-63.94	20230605	1534	10.23	20240521	0.37	N	069920	500	129 억		142804	N	N	0	N	00	N
134	20240604	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1689	4	2	0.24	35668841	21436	116.68	1667	1700	1650	2190	1180	1685	1663.97	0.55	0	75	1719	1701	1667	1649	1615	1711	1659	129	505	500	1140	1	1	25826362	436	-2.85	1.02	12	0.08	-592.00	1650.00	4690	20230605	-63.99	1534	20240521	10.10	3540	-52.29	20240110	1534	10.10	20240521	4690	-63.99	20230605	1534	10.10	20240521	0.37	N	069920	500	129 억		142804	N	N	0	N	00	N
135	20240604	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1683	-2	5	-0.12	27811045	16769	91.27	1667	1700	1650	2190	1180	1685	1658.48	0.55	0	-932	1719	1701	1667	1649	1615	1711	1659	129	505	500	1140	1	1	25826362	435	-2.84	1.02	12	0.06	-592.00	1650.00	4690	20230605	-64.12	1534	20240521	9.71	3540	-52.46	20240110	1534	9.71	20240521	4690	-64.12	20230605	1534	9.71	20240521	0.37	N	069920	500	129 억		142804	N	N	0	N	00	N
136	20240604	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1690	5	2	0.30	2913433	1735	9.44	1667	1700	1664	2190	1180	1685	1679.21	0.55	0	-772	1719	1701	1667	1649	1615	1711	1659	129	505	500	1140	1	1	25826362	436	-2.85	1.02	12	0.01	-592.00	1650.00	4690	20230605	-63.97	1534	20240521	10.17	3540	-52.26	20240110	1534	10.17	20240521	4690	-63.97	20230605	1534	10.17	20240521	0.37	N	069920	500	129 억		142804	N	N	0	N	00	N
137	20240604	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1698	13	2	0.77	2414355	1439	7.83	1667	1700	1664	2190	1180	1685	1677.80	0.55	0	-670	1719	1701	1667	1649	1615	1711	1659	129	505	500	1140	1	1	25826362	439	-2.87	1.03	12	0.01	-592.00	1650.00	4690	20230605	-63.80	1534	20240521	10.69	3540	-52.03	20240110	1534	10.69	20240521	4690	-63.80	20230605	1534	10.69	20240521	0.37	N	069920	500	129 억		142804	N	N	0	N	00	N
138	20240603	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1685	9	2	0.54	30708621	18354	34.57	1685	1685	1633	2175	1174	1676	1673.13	0.57	0	-3167	1804	1739	1693	1628	1582	1717	1606	129	499	500	1130	1	1	25826362	435	-2.85	1.02	12	0.07	-592.00	1650.00	4690	20230605	-64.07	1534	20240521	9.84	3540	-52.40	20240110	1534	9.84	20240521	4690	-64.07	20230605	1534	9.84	20240521	0.38	N	069920	500	129 억		145971	N	N	0	N	00	N
139	20240603	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1663	-13	5	-0.78	26015367	15558	29.30	1685	1685	1633	2175	1174	1676	1672.15	0.57	0	-2882	1804	1739	1693	1628	1582	1717	1606	129	499	500	1130	1	1	25826362	429	-2.81	1.01	12	0.06	-592.00	1650.00	4690	20230605	-64.54	1534	20240521	8.41	3540	-53.02	20240110	1534	8.41	20240521	4690	-64.54	20230605	1534	8.41	20240521	0.38	N	069920	500	129 억		145971	N	N	0	N	00	N
140	20240603	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1682	6	2	0.36	23935928	14311	26.95	1685	1685	1633	2175	1174	1676	1672.55	0.57	0	-3329	1804	1739	1693	1628	1582	1717	1606	129	499	500	1130	1	1	25826362	434	-2.84	1.02	12	0.06	-592.00	1650.00	4690	20230605	-64.14	1534	20240521	9.65	3540	-52.49	20240110	1534	9.65	20240521	4690	-64.14	20230605	1534	9.65	20240521	0.38	N	069920	500	129 억		145971	N	N	0	N	00	N
141	20240603	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1676	0	3	0.00	21698747	12968	24.42	1685	1685	1633	2175	1174	1676	1673.25	0.57	0	-3838	1804	1739	1693	1628	1582	1717	1606	129	499	500	1130	1	1	25826362	433	-2.83	1.02	12	0.05	-592.00	1650.00	4690	20230605	-64.26	1534	20240521	9.26	3540	-52.66	20240110	1534	9.26	20240521	4690	-64.26	20230605	1534	9.26	20240521	0.38	N	069920	500	129 억		145971	N	N	0	N	00	N
142	20240603	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	-26	5	-1.55	19150333	11428	21.52	1685	1685	1633	2175	1174	1676	1675.74	0.57	0	-3758	1804	1739	1693	1628	1582	1717	1606	129	499	500	1130	1	1	25826362	426	-2.79	1.00	12	0.04	-592.00	1650.00	4690	20230605	-64.82	1534	20240521	7.56	3540	-53.39	20240110	1534	7.56	20240521	4690	-64.82	20230605	1534	7.56	20240521	0.38	N	069920	500	129 억		145971	N	N	0	N	00	N
143	20240603	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1668	-8	5	-0.48	16355701	9735	18.33	1685	1685	1668	2175	1174	1676	1680.09	0.57	0	-3765	1804	1739	1693	1628	1582	1717	1606	129	499	500	1130	1	1	25826362	431	-2.82	1.01	12	0.04	-592.00	1650.00	4690	20230605	-64.43	1534	20240521	8.74	3540	-52.88	20240110	1534	8.74	20240521	4690	-64.43	20230605	1534	8.74	20240521	0.38	N	069920	500	129 억		145971	N	N	0	N	00	N
144	20240603	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1685	9	2	0.54	9824230	5846	11.01	1685	1685	1671	2175	1174	1676	1680.50	0.57	0	-1909	1804	1739	1693	1628	1582	1717	1606	129	499	500	1130	1	1	25826362	435	-2.85	1.02	12	0.02	-592.00	1650.00	4690	20230605	-64.07	1534	20240521	9.84	3540	-52.40	20240110	1534	9.84	20240521	4690	-64.07	20230605	1534	9.84	20240521	0.38	N	069920	500	129 억		145971	N	N	0	N	00	N
145	20240603	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1684	8	2	0.48	485189	288	0.54	1685	1685	1684	2175	1174	1676	1684.68	0.57	0	-1	1804	1739	1693	1628	1582	1717	1606	129	499	500	1130	1	1	25826362	435	-2.84	1.02	12	0.00	-592.00	1650.00	4690	20230605	-64.09	1534	20240521	9.78	3540	-52.43	20240110	1534	9.78	20240521	4690	-64.09	20230605	1534	9.78	20240521	0.38	N	069920	500	129 억		145971	N	N	0	N	00	N