KissMeData/353590/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	161238	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4495	-40	5	-0.88	125070985	27753	77.11	4490	4585	4470	5890	3175	4535	4506.64	0.61	0	2745	4615	4575	4555	4515	4495	4565	4505	64	1355	500	2990	5	1	12875570	579	-51.67	2.00	12	0.22	-87.00	2247.00	12410	20230626	-63.78	4470	20240628	0.56	8120	-44.64	20240228	4470	0.56	20240628	11650	-61.42	20230703	4470	0.56	20240628	1.34	N	353590	500	64 억		78181	N	N	0	N	00	N
3	20240628	151252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4515	-20	5	-0.44	105612910	23430	65.10	4490	4585	4470	5890	3175	4535	4507.59	0.61	0	2577	4615	4575	4555	4515	4495	4565	4505	64	1355	500	2990	5	1	12875570	581	-51.90	2.01	12	0.18	-87.00	2247.00	12410	20230626	-63.62	4470	20240628	1.01	8120	-44.40	20240228	4470	1.01	20240628	11650	-61.24	20230703	4470	1.01	20240628	1.34	N	353590	500	64 억		78181	N	N	0	N	00	N
4	20240628	141251	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4525	-10	5	-0.22	96533620	21428	59.53	4490	4585	4470	5890	3175	4535	4505.02	0.61	0	2944	4615	4575	4555	4515	4495	4565	4505	64	1355	500	2990	5	1	12875570	583	-52.01	2.01	12	0.17	-87.00	2247.00	12410	20230626	-63.54	4470	20240628	1.23	8120	-44.27	20240228	4470	1.23	20240628	11650	-61.16	20230703	4470	1.23	20240628	1.34	N	353590	500	64 억		78181	N	N	0	N	00	N
5	20240628	131249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4510	-25	5	-0.55	84824750	18828	52.31	4490	4585	4470	5890	3175	4535	4505.24	0.61	0	2946	4615	4575	4555	4515	4495	4565	4505	64	1355	500	2990	5	1	12875570	581	-51.84	2.01	12	0.15	-87.00	2247.00	12410	20230626	-63.66	4470	20240628	0.89	8120	-44.46	20240228	4470	0.89	20240628	11650	-61.29	20230703	4470	0.89	20240628	1.34	N	353590	500	64 억		78181	N	N	0	N	00	N
6	20240628	121247	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4530	-5	5	-0.11	83337685	18499	51.40	4490	4585	4470	5890	3175	4535	4504.98	0.61	0	3137	4615	4575	4555	4515	4495	4565	4505	64	1355	500	2990	5	1	12875570	583	-52.07	2.02	12	0.14	-87.00	2247.00	12410	20230626	-63.50	4470	20240628	1.34	8120	-44.21	20240228	4470	1.34	20240628	11650	-61.12	20230703	4470	1.34	20240628	1.34	N	353590	500	64 억		78181	N	N	0	N	00	N
7	20240628	111226	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4495	-40	5	-0.88	75141710	16678	46.34	4490	4585	4470	5890	3175	4535	4505.44	0.61	0	3045	4615	4575	4555	4515	4495	4565	4505	64	1355	500	2990	5	1	12875570	579	-51.67	2.00	12	0.13	-87.00	2247.00	12410	20230626	-63.78	4470	20240628	0.56	8120	-44.64	20240228	4470	0.56	20240628	11650	-61.42	20230703	4470	0.56	20240628	1.34	N	353590	500	64 억		78181	N	N	0	N	00	N
8	20240628	101222	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4525	-10	5	-0.22	58010735	12875	35.77	4490	4585	4470	5890	3175	4535	4505.69	0.61	0	2455	4615	4575	4555	4515	4495	4565	4505	64	1355	500	2990	5	1	12875570	583	-52.01	2.01	12	0.10	-87.00	2247.00	12410	20230626	-63.54	4470	20240628	1.23	8120	-44.27	20240228	4470	1.23	20240628	11650	-61.16	20230703	4470	1.23	20240628	1.34	N	353590	500	64 억		78181	N	N	0	N	00	N
9	20240628	091228	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4580	45	2	0.99	43808475	9754	27.10	4490	4585	4470	5890	3175	4535	4491.33	0.61	0	3133	4615	4575	4555	4515	4495	4565	4505	64	1355	500	2990	5	1	12875570	590	-52.64	2.04	12	0.08	-87.00	2247.00	12410	20230626	-63.09	4470	20240628	2.46	8120	-43.60	20240228	4470	2.46	20240628	11650	-60.69	20230703	4470	2.46	20240628	1.34	N	353590	500	64 억		78181	N	N	0	N	00	N
10	20240627	161216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4535	-40	5	-0.87	138431345	30344	28.50	4575	4595	4535	5940	3205	4575	4563.01	0.60	0	548	4695	4635	4585	4525	4475	4610	4500	64	1365	500	3010	5	1	12875570	584	-52.13	2.02	12	0.24	-87.00	2247.00	12410	20230626	-63.46	4535	20240627	0.00	8120	-44.15	20240228	4535	0.00	20240627	11650	-61.07	20230703	4535	0.00	20240627	1.25	N	353590	500	64 억		77290	N	N	0	N	00	N
11	20240627	151223	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4545	-30	5	-0.66	127318990	27895	26.20	4575	4595	4535	5940	3205	4575	4564.22	0.60	0	532	4695	4635	4585	4525	4475	4610	4500	64	1365	500	3010	5	1	12875570	585	-52.24	2.02	12	0.22	-87.00	2247.00	12410	20230626	-63.38	4535	20240627	0.22	8120	-44.03	20240228	4535	0.22	20240627	11650	-60.99	20230703	4535	0.22	20240627	1.25	N	353590	500	64 억		77290	N	N	0	N	00	N
12	20240627	141221	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4565	-10	5	-0.22	118614250	25987	24.41	4575	4595	4535	5940	3205	4575	4564.37	0.60	0	891	4695	4635	4585	4525	4475	4610	4500	64	1365	500	3010	5	1	12875570	588	-52.47	2.03	12	0.20	-87.00	2247.00	12410	20230626	-63.22	4535	20240627	0.66	8120	-43.78	20240228	4535	0.66	20240627	11650	-60.82	20230703	4535	0.66	20240627	1.25	N	353590	500	64 억		77290	N	N	0	N	00	N
13	20240627	131221	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	0	3	0.00	95604945	20924	19.66	4575	4595	4545	5940	3205	4575	4569.15	0.60	0	-465	4695	4635	4585	4525	4475	4610	4500	64	1365	500	3010	5	1	12875570	589	-52.59	2.04	12	0.16	-87.00	2247.00	12410	20230626	-63.13	4535	20240626	0.88	8120	-43.66	20240228	4535	0.88	20240626	11650	-60.73	20230703	4535	0.88	20240626	1.25	N	353590	500	64 억		77290	N	N	0	N	00	N
14	20240627	121223	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	5	2	0.11	94014555	20576	19.33	4575	4595	4545	5940	3205	4575	4569.14	0.60	0	-447	4695	4635	4585	4525	4475	4610	4500	64	1365	500	3010	5	1	12875570	590	-52.64	2.04	12	0.16	-87.00	2247.00	12410	20230626	-63.09	4535	20240626	0.99	8120	-43.60	20240228	4535	0.99	20240626	11650	-60.69	20230703	4535	0.99	20240626	1.25	N	353590	500	64 억		77290	N	N	0	N	00	N
15	20240627	111222	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	15	2	0.33	66807345	14617	13.73	4575	4595	4545	5940	3205	4575	4570.52	0.60	0	-403	4695	4635	4585	4525	4475	4610	4500	64	1365	500	3010	5	1	12875570	591	-52.76	2.04	12	0.11	-87.00	2247.00	12410	20230626	-63.01	4535	20240626	1.21	8120	-43.47	20240228	4535	1.21	20240626	11650	-60.60	20230703	4535	1.21	20240626	1.25	N	353590	500	64 억		77290	N	N	0	N	00	N
16	20240627	101222	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	0	3	0.00	40972350	8975	8.43	4575	4595	4545	5940	3205	4575	4565.16	0.60	0	-682	4695	4635	4585	4525	4475	4610	4500	64	1365	500	3010	5	1	12875570	589	-52.59	2.04	12	0.07	-87.00	2247.00	12410	20230626	-63.13	4535	20240626	0.88	8120	-43.66	20240228	4535	0.88	20240626	11650	-60.73	20230703	4535	0.88	20240626	1.25	N	353590	500	64 억		77290	N	N	0	N	00	N
17	20240627	091222	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	0	3	0.00	5092870	1113	1.05	4575	4595	4570	5940	3205	4575	4575.80	0.60	0	-39	4695	4635	4585	4525	4475	4610	4500	64	1365	500	3010	5	1	12875570	589	-52.59	2.04	12	0.01	-87.00	2247.00	12410	20230626	-63.13	4535	20240626	0.88	8120	-43.66	20240228	4535	0.88	20240626	11650	-60.73	20230703	4535	0.88	20240626	1.25	N	353590	500	64 억		77290	N	N	0	N	00	N
18	20240626	161217	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4575	-65	5	-1.40	485196865	106088	5.64	4600	4645	4535	6030	3250	4640	4573.53	0.52	0	11860	5860	5250	4940	4330	4020	5095	4175	64	1390	500	3060	5	1	12875570	589	-52.59	2.04	12	0.82	-87.00	2247.00	12410	20230626	-63.13	4535	20240626	0.88	8120	-43.66	20240228	4535	0.88	20240626	12410	-63.13	20230626	4535	0.88	20240626	1.27	N	353590	500	64 억		66480	N	N	0	N	00	N
19	20240626	151222	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4575	-65	5	-1.40	474422745	103733	5.52	4600	4645	4535	6030	3250	4640	4573.50	0.52	0	11860	5860	5250	4940	4330	4020	5095	4175	64	1390	500	3060	5	1	12875570	589	-52.59	2.04	12	0.81	-87.00	2247.00	12410	20230626	-63.13	4535	20240626	0.88	8120	-43.66	20240228	4535	0.88	20240626	12410	-63.13	20230626	4535	0.88	20240626	1.27	N	353590	500	64 억		66480	N	N	0	N	00	N
20	20240626	141218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4550	-90	5	-1.94	441183775	96434	5.13	4600	4645	4535	6030	3250	4640	4574.98	0.52	0	11599	5860	5250	4940	4330	4020	5095	4175	64	1390	500	3060	5	1	12875570	586	-52.30	2.02	12	0.75	-87.00	2247.00	12410	20230626	-63.34	4535	20240626	0.33	8120	-43.97	20240228	4535	0.33	20240626	12410	-63.34	20230626	4535	0.33	20240626	1.27	N	353590	500	64 억		66480	N	N	0	N	00	N
21	20240626	131219	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4550	-90	5	-1.94	389139845	84971	4.52	4600	4645	4540	6030	3250	4640	4579.68	0.52	0	11918	5860	5250	4940	4330	4020	5095	4175	64	1390	500	3060	5	1	12875570	586	-52.30	2.02	12	0.66	-87.00	2247.00	12410	20230626	-63.34	4540	20240626	0.22	8120	-43.97	20240228	4540	0.22	20240626	12410	-63.34	20230626	4540	0.22	20240626	1.27	N	353590	500	64 억		66480	N	N	0	N	00	N
22	20240626	121217	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4555	-85	5	-1.83	360102690	78587	4.18	4600	4645	4540	6030	3250	4640	4582.22	0.52	0	12160	5860	5250	4940	4330	4020	5095	4175	64	1390	500	3060	5	1	12875570	586	-52.36	2.03	12	0.61	-87.00	2247.00	12410	20230626	-63.30	4540	20240626	0.33	8120	-43.90	20240228	4540	0.33	20240626	12410	-63.30	20230626	4540	0.33	20240626	1.27	N	353590	500	64 억		66480	N	N	0	N	00	N
23	20240626	111219	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4540	-100	5	-2.16	330381605	72053	3.83	4600	4645	4540	6030	3250	4640	4585.26	0.52	0	12217	5860	5250	4940	4330	4020	5095	4175	64	1390	500	3060	5	1	12875570	585	-52.18	2.02	12	0.56	-87.00	2247.00	12410	20230626	-63.42	4540	20240626	0.00	8120	-44.09	20240228	4540	0.00	20240626	12410	-63.42	20230626	4540	0.00	20240626	1.27	N	353590	500	64 억		66480	N	N	0	N	00	N
24	20240626	101216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4580	-60	5	-1.29	281713450	61368	3.26	4600	4645	4540	6030	3250	4640	4590.56	0.52	0	13580	5860	5250	4940	4330	4020	5095	4175	64	1390	500	3060	5	1	12875570	590	-52.64	2.04	12	0.48	-87.00	2247.00	12410	20230626	-63.09	4540	20240626	0.88	8120	-43.60	20240228	4540	0.88	20240626	12410	-63.09	20230626	4540	0.88	20240626	1.27	N	353590	500	64 억		66480	N	N	0	N	00	N
25	20240626	091220	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-35	5	-0.75	100128050	21732	1.16	4600	4645	4600	6030	3250	4640	4607.40	0.52	0	3489	5860	5250	4940	4330	4020	5095	4175	64	1390	500	3060	5	1	12875570	593	-52.93	2.05	12	0.17	-87.00	2247.00	12410	20230626	-62.89	4590	20240419	0.33	8120	-43.29	20240228	4590	0.33	20240419	12410	-62.89	20230626	4590	0.33	20240419	1.27	N	353590	500	64 억		66480	N	N	0	N	00	N
26	20240625	161215	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	10	2	0.22	9771359080	1873091	5188.62	4750	5550	4630	6010	3245	4630	5217.13	0.62	0	-13774	4870	4750	4690	4570	4510	4720	4540	64	1380	500	3050	5	1	12875570	597	-53.33	2.06	12	14.55	-87.00	2247.00	12410	20230626	-62.61	4590	20240419	1.09	8120	-42.86	20240228	4590	1.09	20240419	12410	-62.61	20230626	4590	1.09	20240419	1.29	N	353590	500	64 억		80354	N	N	0	N	00	N
27	20240625	151213	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	115	2	2.48	9644683225	1845963	5113.47	4750	5550	4630	6010	3245	4630	5224.74	0.62	0	-13762	4870	4750	4690	4570	4510	4720	4540	64	1380	500	3050	5	1	12875570	611	-54.54	2.11	12	14.34	-87.00	2247.00	12410	20230626	-61.76	4590	20240419	3.38	8120	-41.56	20240228	4590	3.38	20240419	12410	-61.76	20230626	4590	3.38	20240419	1.29	N	353590	500	64 억		80354	N	N	0	N	00	N
28	20240625	141217	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	200	2	4.32	9437009235	1802378	4992.74	4750	5550	4630	6010	3245	4630	5235.87	0.62	0	-15401	4870	4750	4690	4570	4510	4720	4540	64	1380	500	3050	5	1	12875570	622	-55.52	2.15	12	14.00	-87.00	2247.00	12410	20230626	-61.08	4590	20240419	5.23	8120	-40.52	20240228	4590	5.23	20240419	12410	-61.08	20230626	4590	5.23	20240419	1.29	N	353590	500	64 억		80354	N	N	0	N	00	N
29	20240625	131217	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	240	2	5.18	9328401945	1780020	4930.80	4750	5550	4630	6010	3245	4630	5240.62	0.62	0	-15650	4870	4750	4690	4570	4510	4720	4540	64	1380	500	3050	5	1	12875570	627	-55.98	2.17	12	13.82	-87.00	2247.00	12410	20230626	-60.76	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12410	-60.76	20230626	4590	6.10	20240419	1.29	N	353590	500	64 억		80354	N	N	0	N	00	N
30	20240625	121220	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	285	2	6.16	9159781875	1745377	4834.84	4750	5550	4630	6010	3245	4630	5248.02	0.62	0	-14115	4870	4750	4690	4570	4510	4720	4540	64	1380	500	3050	5	1	12875570	633	-56.49	2.19	12	13.56	-87.00	2247.00	12410	20230626	-60.39	4590	20240419	7.08	8120	-39.47	20240228	4590	7.08	20240419	12410	-60.39	20230626	4590	7.08	20240419	1.29	N	353590	500	64 억		80354	N	N	0	N	00	N
31	20240625	111218	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	305	2	6.59	8877930780	1688037	4676.00	4750	5550	4630	6010	3245	4630	5259.32	0.62	0	-12506	4870	4750	4690	4570	4510	4720	4540	64	1380	500	3050	5	1	12875570	635	-56.72	2.20	12	13.11	-87.00	2247.00	12410	20230626	-60.23	4590	20240419	7.52	8120	-39.22	20240228	4590	7.52	20240419	12410	-60.23	20230626	4590	7.52	20240419	1.29	N	353590	500	64 억		80354	N	N	0	N	00	N
32	20240625	101217	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	500	2	10.80	7374430200	1390648	3852.21	4750	5550	4630	6010	3245	4630	5302.87	0.62	0	-10502	4870	4750	4690	4570	4510	4720	4540	64	1380	500	3050	10	1	12875570	661	-58.97	2.28	12	10.80	-87.00	2247.00	12410	20230626	-58.66	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12410	-58.66	20230626	4590	11.76	20240419	1.29	N	353590	500	64 억		80354	N	N	0	N	00	N
33	20240625	091216	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	70	2	1.51	6952115	1467	4.06	4750	4750	4630	6010	3245	4630	4739.00	0.62	0	-435	4870	4750	4690	4570	4510	4720	4540	64	1380	500	3050	5	1	12875570	605	-54.02	2.09	12	0.01	-87.00	2247.00	12410	20230626	-62.13	4590	20240419	2.40	8120	-42.12	20240228	4590	2.40	20240419	12410	-62.13	20230626	4590	2.40	20240419	1.29	N	353590	500	64 억		80354	N	N	0	N	00	N
34	20240624	161216	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-165	5	-3.44	169599585	36100	160.17	4795	4810	4630	6230	3360	4795	4698.05	0.64	0	-1789	4878	4836	4808	4766	4738	4822	4752	64	1435	500	3160	5	1	12875570	596	-53.22	2.06	12	0.28	-87.00	2247.00	12410	20230626	-62.69	4590	20240419	0.87	8120	-42.98	20240228	4590	0.87	20240419	12410	-62.69	20230626	4590	0.87	20240419	1.34	N	353590	500	64 억		82143	N	N	0	N	00	N
35	20240624	151212	57	100.00	KOSDAQ		유통	N	N	N	N		N	4685	-110	5	-2.29	152806380	32478	144.10	4795	4810	4635	6230	3360	4795	4704.92	0.64	0	-1867	4878	4836	4808	4766	4738	4822	4752	64	1435	500	3160	5	1	12875570	603	-53.85	2.09	12	0.25	-87.00	2247.00	12410	20230626	-62.25	4590	20240419	2.07	8120	-42.30	20240228	4590	2.07	20240419	12410	-62.25	20230626	4590	2.07	20240419	1.34	N	353590	500	64 억		82143	N	N	0	N	00	N
36	20240624	141213	57	100.00	KOSDAQ		유통	N	N	N	N		N	4675	-120	5	-2.50	129770000	27553	122.25	4795	4810	4635	6230	3360	4795	4709.83	0.64	0	-3238	4878	4836	4808	4766	4738	4822	4752	64	1435	500	3160	5	1	12875570	602	-53.74	2.08	12	0.21	-87.00	2247.00	12410	20230626	-62.33	4590	20240419	1.85	8120	-42.43	20240228	4590	1.85	20240419	12410	-62.33	20230626	4590	1.85	20240419	1.34	N	353590	500	64 억		82143	N	N	0	N	00	N
37	20240624	131211	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	-125	5	-2.61	94593705	20003	88.75	4795	4810	4660	6230	3360	4795	4728.98	0.64	0	-3257	4878	4836	4808	4766	4738	4822	4752	64	1435	500	3160	5	1	12875570	601	-53.68	2.08	12	0.16	-87.00	2247.00	12410	20230626	-62.37	4590	20240419	1.74	8120	-42.49	20240228	4590	1.74	20240419	12410	-62.37	20230626	4590	1.74	20240419	1.34	N	353590	500	64 억		82143	N	N	0	N	00	N
38	20240624	121212	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-65	5	-1.36	66259000	13975	62.01	4795	4810	4705	6230	3360	4795	4741.25	0.64	0	-2416	4878	4836	4808	4766	4738	4822	4752	64	1435	500	3160	5	1	12875570	609	-54.37	2.11	12	0.11	-87.00	2247.00	12410	20230626	-61.89	4590	20240419	3.05	8120	-41.75	20240228	4590	3.05	20240419	12410	-61.89	20230626	4590	3.05	20240419	1.34	N	353590	500	64 억		82143	N	N	0	N	00	N
39	20240624	111215	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-75	5	-1.56	43564240	9163	40.66	4795	4810	4710	6230	3360	4795	4754.36	0.64	0	-1411	4878	4836	4808	4766	4738	4822	4752	64	1435	500	3160	5	1	12875570	608	-54.25	2.10	12	0.07	-87.00	2247.00	12410	20230626	-61.97	4590	20240419	2.83	8120	-41.87	20240228	4590	2.83	20240419	12410	-61.97	20230626	4590	2.83	20240419	1.34	N	353590	500	64 억		82143	N	N	0	N	00	N
40	20240624	101213	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-35	5	-0.73	27517825	5769	25.60	4795	4810	4730	6230	3360	4795	4769.95	0.64	0	-661	4878	4836	4808	4766	4738	4822	4752	64	1435	500	3160	5	1	12875570	613	-54.71	2.12	12	0.04	-87.00	2247.00	12410	20230626	-61.64	4590	20240419	3.70	8120	-41.38	20240228	4590	3.70	20240419	12410	-61.64	20230626	4590	3.70	20240419	1.34	N	353590	500	64 억		82143	N	N	0	N	00	N
41	20240624	091213	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-20	5	-0.42	8368620	1749	7.76	4795	4810	4760	6230	3360	4795	4784.80	0.64	0	-421	4878	4836	4808	4766	4738	4822	4752	64	1435	500	3160	5	1	12875570	615	-54.89	2.13	12	0.01	-87.00	2247.00	12410	20230626	-61.52	4590	20240419	4.03	8120	-41.19	20240228	4590	4.03	20240419	12410	-61.52	20230626	4590	4.03	20240419	1.34	N	353590	500	64 억		82143	N	N	0	N	00	N
42	20240621	161131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-55	5	-1.13	108221125	22538	159.28	4830	4850	4780	6300	3395	4850	4801.72	0.67	0	-3532	4993	4921	4873	4801	4753	4957	4837	64	1450	500	3200	5	1	12875570	617	-55.11	2.13	12	0.18	-87.00	2247.00	12410	20230626	-61.36	4590	20240419	4.47	8120	-40.95	20240228	4590	4.47	20240419	12410	-61.36	20230626	4590	4.47	20240419	1.34	N	353590	500	64 억		85635	N	N	0	N	00	N
43	20240621	151132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-65	5	-1.34	106418735	22161	156.61	4830	4850	4780	6300	3395	4850	4802.07	0.67	0	-3532	4993	4921	4873	4801	4753	4957	4837	64	1450	500	3200	5	1	12875570	616	-55.00	2.13	12	0.17	-87.00	2247.00	12410	20230626	-61.44	4590	20240419	4.25	8120	-41.07	20240228	4590	4.25	20240419	12410	-61.44	20230626	4590	4.25	20240419	1.34	N	353590	500	64 억		85635	N	N	0	N	00	N
44	20240621	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	-45	5	-0.93	76627205	15940	112.65	4830	4850	4795	6300	3395	4850	4807.23	0.67	0	-921	4993	4921	4873	4801	4753	4957	4837	64	1450	500	3200	5	1	12875570	619	-55.23	2.14	12	0.12	-87.00	2247.00	12410	20230626	-61.28	4590	20240419	4.68	8120	-40.83	20240228	4590	4.68	20240419	12410	-61.28	20230626	4590	4.68	20240419	1.34	N	353590	500	64 억		85635	N	N	0	N	00	N
45	20240621	131132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	-30	5	-0.62	64988415	13519	95.54	4830	4850	4795	6300	3395	4850	4807.19	0.67	0	745	4993	4921	4873	4801	4753	4957	4837	64	1450	500	3200	5	1	12875570	621	-55.40	2.15	12	0.10	-87.00	2247.00	12410	20230626	-61.16	4590	20240419	5.01	8120	-40.64	20240228	4590	5.01	20240419	12410	-61.16	20230626	4590	5.01	20240419	1.34	N	353590	500	64 억		85635	N	N	0	N	00	N
46	20240621	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-40	5	-0.82	57012615	11864	83.84	4830	4850	4795	6300	3395	4850	4805.51	0.67	0	1676	4993	4921	4873	4801	4753	4957	4837	64	1450	500	3200	5	1	12875570	619	-55.29	2.14	12	0.09	-87.00	2247.00	12410	20230626	-61.24	4590	20240419	4.79	8120	-40.76	20240228	4590	4.79	20240419	12410	-61.24	20230626	4590	4.79	20240419	1.34	N	353590	500	64 억		85635	N	N	0	N	00	N
47	20240621	111134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-50	5	-1.03	49836530	10371	73.29	4830	4850	4795	6300	3395	4850	4805.37	0.67	0	1516	4993	4921	4873	4801	4753	4957	4837	64	1450	500	3200	5	1	12875570	618	-55.17	2.14	12	0.08	-87.00	2247.00	12410	20230626	-61.32	4590	20240419	4.58	8120	-40.89	20240228	4590	4.58	20240419	12410	-61.32	20230626	4590	4.58	20240419	1.34	N	353590	500	64 억		85635	N	N	0	N	00	N
48	20240621	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-15	5	-0.31	26503305	5517	38.99	4830	4850	4795	6300	3395	4850	4803.93	0.67	0	536	4993	4921	4873	4801	4753	4957	4837	64	1450	500	3200	5	1	12875570	623	-55.57	2.15	12	0.04	-87.00	2247.00	12410	20230626	-61.04	4590	20240419	5.34	8120	-40.46	20240228	4590	5.34	20240419	12410	-61.04	20230626	4590	5.34	20240419	1.34	N	353590	500	64 억		85635	N	N	0	N	00	N
49	20240621	091135	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-5	5	-0.10	11799175	2456	17.36	4830	4850	4795	6300	3395	4850	4804.22	0.67	0	558	4993	4921	4873	4801	4753	4957	4837	64	1450	500	3200	5	1	12875570	624	-55.69	2.16	12	0.02	-87.00	2247.00	12410	20230626	-60.96	4590	20240419	5.56	8120	-40.33	20240228	4590	5.56	20240419	12410	-60.96	20230626	4590	5.56	20240419	1.34	N	353590	500	64 억		85635	N	N	0	N	00	N
50	20240620	161127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	5	2	0.10	69148665	14148	107.04	4825	4945	4825	6290	3395	4845	4887.52	0.67	0	-780	4925	4885	4850	4810	4775	4905	4830	64	1445	500	3190	5	1	12875570	624	-55.75	2.16	12	0.11	-87.00	2247.00	12410	20230626	-60.92	4590	20240419	5.66	8120	-40.27	20240228	4590	5.66	20240419	12410	-60.92	20230626	4590	5.66	20240419	1.36	N	353590	500	64 억		86415	N	N	0	N	00	N
51	20240620	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	30	2	0.62	54162075	11065	83.71	4825	4945	4825	6290	3395	4845	4894.90	0.67	0	-781	4925	4885	4850	4810	4775	4905	4830	64	1445	500	3190	5	1	12875570	628	-56.03	2.17	12	0.09	-87.00	2247.00	12410	20230626	-60.72	4590	20240419	6.21	8120	-39.96	20240228	4590	6.21	20240419	12410	-60.72	20230626	4590	6.21	20240419	1.36	N	353590	500	64 억		86415	N	N	0	N	00	N
52	20240620	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	45	2	0.93	43680655	8917	67.46	4825	4945	4825	6290	3395	4845	4898.58	0.67	0	-748	4925	4885	4850	4810	4775	4905	4830	64	1445	500	3190	5	1	12875570	630	-56.21	2.18	12	0.07	-87.00	2247.00	12410	20230626	-60.60	4590	20240419	6.54	8120	-39.78	20240228	4590	6.54	20240419	12410	-60.60	20230626	4590	6.54	20240419	1.36	N	353590	500	64 억		86415	N	N	0	N	00	N
53	20240620	131128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	65	2	1.34	38554880	7869	59.53	4825	4945	4825	6290	3395	4845	4899.59	0.67	0	-753	4925	4885	4850	4810	4775	4905	4830	64	1445	500	3190	5	1	12875570	632	-56.44	2.19	12	0.06	-87.00	2247.00	12410	20230626	-60.44	4590	20240419	6.97	8120	-39.53	20240228	4590	6.97	20240419	12410	-60.44	20230626	4590	6.97	20240419	1.36	N	353590	500	64 억		86415	N	N	0	N	00	N
54	20240620	121126	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	45	2	0.93	34626580	7066	53.46	4825	4945	4825	6290	3395	4845	4900.45	0.67	0	-892	4925	4885	4850	4810	4775	4905	4830	64	1445	500	3190	5	1	12875570	630	-56.21	2.18	12	0.05	-87.00	2247.00	12410	20230626	-60.60	4590	20240419	6.54	8120	-39.78	20240228	4590	6.54	20240419	12410	-60.60	20230626	4590	6.54	20240419	1.36	N	353590	500	64 억		86415	N	N	0	N	00	N
55	20240620	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	75	2	1.55	31668495	6461	48.88	4825	4945	4825	6290	3395	4845	4901.49	0.67	0	-925	4925	4885	4850	4810	4775	4905	4830	64	1445	500	3190	5	1	12875570	633	-56.55	2.19	12	0.05	-87.00	2247.00	12410	20230626	-60.35	4590	20240419	7.19	8120	-39.41	20240228	4590	7.19	20240419	12410	-60.35	20230626	4590	7.19	20240419	1.36	N	353590	500	64 억		86415	N	N	0	N	00	N
56	20240620	101130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	75	2	1.55	20448770	4182	31.64	4825	4945	4825	6290	3395	4845	4889.71	0.67	0	-588	4925	4885	4850	4810	4775	4905	4830	64	1445	500	3190	5	1	12875570	633	-56.55	2.19	12	0.03	-87.00	2247.00	12410	20230626	-60.35	4590	20240419	7.19	8120	-39.41	20240228	4590	7.19	20240419	12410	-60.35	20230626	4590	7.19	20240419	1.36	N	353590	500	64 억		86415	N	N	0	N	00	N
57	20240620	091134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	25	2	0.52	8923800	1835	13.88	4825	4870	4825	6290	3395	4845	4863.11	0.67	0	-53	4925	4885	4850	4810	4775	4905	4830	64	1445	500	3190	5	1	12875570	627	-55.98	2.17	12	0.01	-87.00	2247.00	12410	20230626	-60.76	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12410	-60.76	20230626	4590	6.10	20240419	1.36	N	353590	500	64 억		86415	N	N	0	N	00	N
58	20240619	161121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-25	5	-0.51	64223035	13218	78.92	4840	4890	4815	6330	3410	4870	4858.76	0.65	0	2488	5050	4960	4905	4815	4760	4932	4787	64	1460	500	3210	5	1	12875570	624	-55.69	2.16	12	0.10	-87.00	2247.00	12410	20230626	-60.96	4590	20240419	5.56	8120	-40.33	20240228	4590	5.56	20240419	12410	-60.96	20230626	4590	5.56	20240419	1.37	N	353590	500	64 억		83967	N	N	0	N	00	N
59	20240619	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	5	2	0.10	59903205	12328	73.60	4840	4890	4815	6330	3410	4870	4859.12	0.65	0	2198	5050	4960	4905	4815	4760	4932	4787	64	1460	500	3210	5	1	12875570	628	-56.03	2.17	12	0.10	-87.00	2247.00	12410	20230626	-60.72	4590	20240419	6.21	8120	-39.96	20240228	4590	6.21	20240419	12410	-60.72	20230626	4590	6.21	20240419	1.37	N	353590	500	64 억		83967	N	N	0	N	00	N
60	20240619	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	5	2	0.10	54755420	11272	67.30	4840	4880	4815	6330	3410	4870	4857.65	0.65	0	2076	5050	4960	4905	4815	4760	4932	4787	64	1460	500	3210	5	1	12875570	628	-56.03	2.17	12	0.09	-87.00	2247.00	12410	20230626	-60.72	4590	20240419	6.21	8120	-39.96	20240228	4590	6.21	20240419	12410	-60.72	20230626	4590	6.21	20240419	1.37	N	353590	500	64 억		83967	N	N	0	N	00	N
61	20240619	131119	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	0	3	0.00	47374805	9756	58.25	4840	4880	4815	6330	3410	4870	4855.97	0.65	0	1983	5050	4960	4905	4815	4760	4932	4787	64	1460	500	3210	5	1	12875570	627	-55.98	2.17	12	0.08	-87.00	2247.00	12410	20230626	-60.76	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12410	-60.76	20230626	4590	6.10	20240419	1.37	N	353590	500	64 억		83967	N	N	0	N	00	N
62	20240619	121120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-5	5	-0.10	31304200	6449	38.50	4840	4875	4815	6330	3410	4870	4854.12	0.65	0	515	5050	4960	4905	4815	4760	4932	4787	64	1460	500	3210	5	1	12875570	626	-55.92	2.17	12	0.05	-87.00	2247.00	12410	20230626	-60.80	4590	20240419	5.99	8120	-40.09	20240228	4590	5.99	20240419	12410	-60.80	20230626	4590	5.99	20240419	1.37	N	353590	500	64 억		83967	N	N	0	N	00	N
63	20240619	111124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	0	3	0.00	22522010	4635	27.67	4840	4875	4815	6330	3410	4870	4859.12	0.65	0	308	5050	4960	4905	4815	4760	4932	4787	64	1460	500	3210	5	1	12875570	627	-55.98	2.17	12	0.04	-87.00	2247.00	12410	20230626	-60.76	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12410	-60.76	20230626	4590	6.10	20240419	1.37	N	353590	500	64 억		83967	N	N	0	N	00	N
64	20240619	101127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-5	5	-0.10	11435245	2357	14.07	4840	4870	4815	6330	3410	4870	4851.61	0.65	0	98	5050	4960	4905	4815	4760	4932	4787	64	1460	500	3210	5	1	12875570	626	-55.92	2.17	12	0.02	-87.00	2247.00	12410	20230626	-60.80	4590	20240419	5.99	8120	-40.09	20240228	4590	5.99	20240419	12410	-60.80	20230626	4590	5.99	20240419	1.37	N	353590	500	64 억		83967	N	N	0	N	00	N
65	20240619	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-20	5	-0.41	769780	159	0.95	4840	4870	4840	6330	3410	4870	4841.38	0.65	0	31	5050	4960	4905	4815	4760	4932	4787	64	1460	500	3210	5	1	12875570	624	-55.75	2.16	12	0.00	-87.00	2247.00	12410	20230626	-60.92	4590	20240419	5.66	8120	-40.27	20240228	4590	5.66	20240419	12410	-60.92	20230626	4590	5.66	20240419	1.37	N	353590	500	64 억		83967	N	N	0	N	00	N
66	20240618	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-5	5	-0.10	81155240	16693	63.30	4995	4995	4850	6330	3415	4875	4861.63	0.67	0	-2480	5061	4967	4906	4812	4751	4937	4782	64	1455	500	3210	5	1	12875570	627	-55.98	2.17	12	0.13	-87.00	2247.00	12410	20230626	-60.76	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12410	-60.76	20230626	4590	6.10	20240419	1.39	N	353590	500	64 억		86395	N	N	0	N	00	N
67	20240618	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-15	5	-0.31	70935370	14587	55.31	4995	4995	4850	6330	3415	4875	4862.92	0.67	0	-2373	5061	4967	4906	4812	4751	4937	4782	64	1455	500	3210	5	1	12875570	626	-55.86	2.16	12	0.11	-87.00	2247.00	12410	20230626	-60.84	4590	20240419	5.88	8120	-40.15	20240228	4590	5.88	20240419	12410	-60.84	20230626	4590	5.88	20240419	1.39	N	353590	500	64 억		86395	N	N	0	N	00	N
68	20240618	141120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-15	5	-0.31	63670065	13093	49.65	4995	4995	4850	6330	3415	4875	4862.91	0.67	0	-2298	5061	4967	4906	4812	4751	4937	4782	64	1455	500	3210	5	1	12875570	626	-55.86	2.16	12	0.10	-87.00	2247.00	12410	20230626	-60.84	4590	20240419	5.88	8120	-40.15	20240228	4590	5.88	20240419	12410	-60.84	20230626	4590	5.88	20240419	1.39	N	353590	500	64 억		86395	N	N	0	N	00	N
69	20240618	131121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-20	5	-0.41	48932855	10059	38.14	4995	4995	4850	6330	3415	4875	4864.58	0.67	0	-2147	5061	4967	4906	4812	4751	4937	4782	64	1455	500	3210	5	1	12875570	625	-55.80	2.16	12	0.08	-87.00	2247.00	12410	20230626	-60.88	4590	20240419	5.77	8120	-40.21	20240228	4590	5.77	20240419	12410	-60.88	20230626	4590	5.77	20240419	1.39	N	353590	500	64 억		86395	N	N	0	N	00	N
70	20240618	121118	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-10	5	-0.21	47567350	9778	37.08	4995	4995	4850	6330	3415	4875	4864.73	0.67	0	-2147	5061	4967	4906	4812	4751	4937	4782	64	1455	500	3210	5	1	12875570	626	-55.92	2.17	12	0.08	-87.00	2247.00	12410	20230626	-60.80	4590	20240419	5.99	8120	-40.09	20240228	4590	5.99	20240419	12410	-60.80	20230626	4590	5.99	20240419	1.39	N	353590	500	64 억		86395	N	N	0	N	00	N
71	20240618	111118	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-20	5	-0.41	45922690	9439	35.79	4995	4995	4850	6330	3415	4875	4865.21	0.67	0	-2143	5061	4967	4906	4812	4751	4937	4782	64	1455	500	3210	5	1	12875570	625	-55.80	2.16	12	0.07	-87.00	2247.00	12410	20230626	-60.88	4590	20240419	5.77	8120	-40.21	20240228	4590	5.77	20240419	12410	-60.88	20230626	4590	5.77	20240419	1.39	N	353590	500	64 억		86395	N	N	0	N	00	N
72	20240618	101117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-25	5	-0.51	37360045	7674	29.10	4995	4995	4850	6330	3415	4875	4868.39	0.67	0	-1728	5061	4967	4906	4812	4751	4937	4782	64	1455	500	3210	5	1	12875570	624	-55.75	2.16	12	0.06	-87.00	2247.00	12410	20230626	-60.92	4590	20240419	5.66	8120	-40.27	20240228	4590	5.66	20240419	12410	-60.92	20230626	4590	5.66	20240419	1.39	N	353590	500	64 억		86395	N	N	0	N	00	N
73	20240618	091127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	0	3	0.00	2703180	551	2.09	4995	4995	4875	6330	3415	4875	4905.95	0.67	0	-399	5061	4967	4906	4812	4751	4937	4782	64	1455	500	3210	5	1	12875570	628	-56.03	2.17	12	0.00	-87.00	2247.00	12410	20230626	-60.72	4590	20240419	6.21	8120	-39.96	20240228	4590	6.21	20240419	12410	-60.72	20230626	4590	6.21	20240419	1.39	N	353590	500	64 억		86395	N	N	0	N	00	N
74	20240617	161108	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	-100	5	-2.01	128990015	26366	226.14	4975	5000	4845	6460	3485	4975	4892.29	0.69	0	-2848	5048	5011	4973	4936	4898	5030	4955	64	1485	500	3280	5	1	12875570	628	-56.03	2.17	12	0.20	-87.00	2247.00	12410	20230626	-60.72	4590	20240419	6.21	8120	-39.96	20240228	4590	6.21	20240419	12410	-60.72	20230626	4590	6.21	20240419	1.39	N	353590	500	64 억		89261	N	N	0	N	00	N
75	20240617	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-65	5	-1.31	122496395	25034	214.72	4975	5000	4845	6460	3485	4975	4893.20	0.69	0	-2577	5048	5011	4973	4936	4898	5030	4955	64	1485	500	3280	5	1	12875570	632	-56.44	2.19	12	0.19	-87.00	2247.00	12410	20230626	-60.44	4590	20240419	6.97	8120	-39.53	20240228	4590	6.97	20240419	12410	-60.44	20230626	4590	6.97	20240419	1.39	N	353590	500	64 억		89261	N	N	0	N	00	N
76	20240617	141106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-95	5	-1.91	107775055	22023	188.89	4975	5000	4845	6460	3485	4975	4893.75	0.69	0	-1227	5048	5011	4973	4936	4898	5030	4955	64	1485	500	3280	5	1	12875570	628	-56.09	2.17	12	0.17	-87.00	2247.00	12410	20230626	-60.68	4590	20240419	6.32	8120	-39.90	20240228	4590	6.32	20240419	12410	-60.68	20230626	4590	6.32	20240419	1.39	N	353590	500	64 억		89261	N	N	0	N	00	N
77	20240617	131106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-115	5	-2.31	100433920	20517	175.98	4975	5000	4845	6460	3485	4975	4895.16	0.69	0	-189	5048	5011	4973	4936	4898	5030	4955	64	1485	500	3280	5	1	12875570	626	-55.86	2.16	12	0.16	-87.00	2247.00	12410	20230626	-60.84	4590	20240419	5.88	8120	-40.15	20240228	4590	5.88	20240419	12410	-60.84	20230626	4590	5.88	20240419	1.39	N	353590	500	64 억		89261	N	N	0	N	00	N
78	20240617	121106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-95	5	-1.91	60899690	12375	106.14	4975	5000	4875	6460	3485	4975	4921.19	0.69	0	-2550	5048	5011	4973	4936	4898	5030	4955	64	1485	500	3280	5	1	12875570	628	-56.09	2.17	12	0.10	-87.00	2247.00	12410	20230626	-60.68	4590	20240419	6.32	8120	-39.90	20240228	4590	6.32	20240419	12410	-60.68	20230626	4590	6.32	20240419	1.39	N	353590	500	64 억		89261	N	N	0	N	00	N
79	20240617	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-90	5	-1.81	52249725	10603	90.94	4975	5000	4875	6460	3485	4975	4927.82	0.69	0	-2543	5048	5011	4973	4936	4898	5030	4955	64	1485	500	3280	5	1	12875570	629	-56.15	2.17	12	0.08	-87.00	2247.00	12410	20230626	-60.64	4590	20240419	6.43	8120	-39.84	20240228	4590	6.43	20240419	12410	-60.64	20230626	4590	6.43	20240419	1.39	N	353590	500	64 억		89261	N	N	0	N	00	N
80	20240617	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-25	5	-0.50	31905745	6452	55.34	4975	5000	4925	6460	3485	4975	4945.09	0.69	0	-2257	5048	5011	4973	4936	4898	5030	4955	64	1485	500	3280	5	1	12875570	637	-56.90	2.20	12	0.05	-87.00	2247.00	12410	20230626	-60.11	4590	20240419	7.84	8120	-39.04	20240228	4590	7.84	20240419	12410	-60.11	20230626	4590	7.84	20240419	1.39	N	353590	500	64 억		89261	N	N	0	N	00	N
81	20240617	091101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-40	5	-0.80	3323305	671	5.76	4975	5000	4935	6460	3485	4975	4952.76	0.69	0	-540	5048	5011	4973	4936	4898	5030	4955	64	1485	500	3280	5	1	12875570	635	-56.72	2.20	12	0.01	-87.00	2247.00	12410	20230626	-60.23	4590	20240419	7.52	8120	-39.22	20240228	4590	7.52	20240419	12410	-60.23	20230626	4590	7.52	20240419	1.39	N	353590	500	64 억		89261	N	N	0	N	00	N
82	20240614	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-20	5	-0.40	57950280	11649	99.56	4950	5010	4935	6490	3500	4995	4974.70	0.72	0	-3037	5138	5066	5008	4936	4878	5037	4907	64	1495	500	3290	5	1	12875570	641	-57.18	2.21	12	0.09	-87.00	2247.00	12410	20230626	-59.91	4590	20240419	8.39	8120	-38.73	20240228	4590	8.39	20240419	12410	-59.91	20230626	4590	8.39	20240419	1.42	N	353590	500	64 억		92264	N	N	0	N	00	N
83	20240614	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-20	5	-0.40	53888625	10832	92.58	4950	5010	4935	6490	3500	4995	4974.95	0.72	0	-2969	5138	5066	5008	4936	4878	5037	4907	64	1495	500	3290	5	1	12875570	641	-57.18	2.21	12	0.08	-87.00	2247.00	12410	20230626	-59.91	4590	20240419	8.39	8120	-38.73	20240228	4590	8.39	20240419	12410	-59.91	20230626	4590	8.39	20240419	1.42	N	353590	500	64 억		92264	N	N	0	N	00	N
84	20240614	140928	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-20	5	-0.40	37828535	7608	65.03	4950	5010	4935	6490	3500	4995	4972.20	0.72	0	-2805	5138	5066	5008	4936	4878	5037	4907	64	1495	500	3290	5	1	12875570	641	-57.18	2.21	12	0.06	-87.00	2247.00	12410	20230626	-59.91	4590	20240419	8.39	8120	-38.73	20240228	4590	8.39	20240419	12410	-59.91	20230626	4590	8.39	20240419	1.42	N	353590	500	64 억		92264	N	N	0	N	00	N
85	20240614	130930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-25	5	-0.50	27414660	5513	47.12	4950	5010	4935	6490	3500	4995	4972.73	0.72	0	-2108	5138	5066	5008	4936	4878	5037	4907	64	1495	500	3290	5	1	12875570	640	-57.13	2.21	12	0.04	-87.00	2247.00	12410	20230626	-59.95	4590	20240419	8.28	8120	-38.79	20240228	4590	8.28	20240419	12410	-59.95	20230626	4590	8.28	20240419	1.42	N	353590	500	64 억		92264	N	N	0	N	00	N
86	20240614	120935	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-30	5	-0.60	22731125	4571	39.07	4950	5010	4935	6490	3500	4995	4972.90	0.72	0	-1864	5138	5066	5008	4936	4878	5037	4907	64	1495	500	3290	5	1	12875570	639	-57.07	2.21	12	0.04	-87.00	2247.00	12410	20230626	-59.99	4590	20240419	8.17	8120	-38.85	20240228	4590	8.17	20240419	12410	-59.99	20230626	4590	8.17	20240419	1.42	N	353590	500	64 억		92264	N	N	0	N	00	N
87	20240614	111046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	0	3	0.00	18930305	3807	32.54	4950	5010	4935	6490	3500	4995	4972.50	0.72	0	-1757	5138	5066	5008	4936	4878	5037	4907	64	1495	500	3290	5	1	12875570	643	-57.41	2.22	12	0.03	-87.00	2247.00	12410	20230626	-59.75	4590	20240419	8.82	8120	-38.49	20240228	4590	8.82	20240419	12410	-59.75	20230626	4590	8.82	20240419	1.42	N	353590	500	64 억		92264	N	N	0	N	00	N
88	20240614	101046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	5	2	0.10	10537300	2125	18.16	4950	5010	4935	6490	3500	4995	4958.73	0.72	0	-1478	5138	5066	5008	4936	4878	5037	4907	64	1495	500	3290	10	1	12875570	644	-57.47	2.23	12	0.02	-87.00	2247.00	12410	20230626	-59.71	4590	20240419	8.93	8120	-38.42	20240228	4590	8.93	20240419	12410	-59.71	20230626	4590	8.93	20240419	1.42	N	353590	500	64 억		92264	N	N	0	N	00	N
89	20240614	091052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-45	5	-0.90	3416440	690	5.90	4950	5010	4945	6490	3500	4995	4951.36	0.72	0	-474	5138	5066	5008	4936	4878	5037	4907	64	1495	500	3290	5	1	12875570	637	-56.90	2.20	12	0.01	-87.00	2247.00	12410	20230626	-60.11	4590	20240419	7.84	8120	-39.04	20240228	4590	7.84	20240419	12410	-60.11	20230626	4590	7.84	20240419	1.42	N	353590	500	64 억		92264	N	N	0	N	00	N
90	20240613	161034	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	5	2	0.10	57946615	11629	62.14	5070	5080	4950	6480	3495	4990	4982.94	0.72	0	-734	5150	5070	5010	4930	4870	5040	4900	64	1490	500	3290	5	1	12875570	643	-57.41	2.22	12	0.09	-87.00	2247.00	12570	20230607	-60.26	4590	20240419	8.82	8120	-38.49	20240228	4590	8.82	20240419	12410	-59.75	20230626	4590	8.82	20240419	1.42	N	353590	500	64 억		92998	N	N	0	N	00	N
91	20240613	151053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	0	3	0.00	55299030	11098	59.31	5070	5080	4950	6480	3495	4990	4982.79	0.72	0	-598	5150	5070	5010	4930	4870	5040	4900	64	1490	500	3290	5	1	12875570	642	-57.36	2.22	12	0.09	-87.00	2247.00	12570	20230607	-60.30	4590	20240419	8.71	8120	-38.55	20240228	4590	8.71	20240419	12410	-59.79	20230626	4590	8.71	20240419	1.42	N	353590	500	64 억		92998	N	N	0	N	00	N
92	20240613	141041	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	0	3	0.00	45876695	9211	49.22	5070	5080	4950	6480	3495	4990	4980.64	0.72	0	-149	5150	5070	5010	4930	4870	5040	4900	64	1490	500	3290	5	1	12875570	642	-57.36	2.22	12	0.07	-87.00	2247.00	12570	20230607	-60.30	4590	20240419	8.71	8120	-38.55	20240228	4590	8.71	20240419	12410	-59.79	20230626	4590	8.71	20240419	1.42	N	353590	500	64 억		92998	N	N	0	N	00	N
93	20240613	131039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	10	2	0.20	43813485	8797	47.01	5070	5080	4950	6480	3495	4990	4980.50	0.72	0	-56	5150	5070	5010	4930	4870	5040	4900	64	1490	500	3290	10	1	12875570	644	-57.47	2.23	12	0.07	-87.00	2247.00	12570	20230607	-60.22	4590	20240419	8.93	8120	-38.42	20240228	4590	8.93	20240419	12410	-59.71	20230626	4590	8.93	20240419	1.42	N	353590	500	64 억		92998	N	N	0	N	00	N
94	20240613	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	10	2	0.20	42751385	8584	45.87	5070	5080	4950	6480	3495	4990	4980.36	0.72	0	-56	5150	5070	5010	4930	4870	5040	4900	64	1490	500	3290	10	1	12875570	644	-57.47	2.23	12	0.07	-87.00	2247.00	12570	20230607	-60.22	4590	20240419	8.93	8120	-38.42	20240228	4590	8.93	20240419	12410	-59.71	20230626	4590	8.93	20240419	1.42	N	353590	500	64 억		92998	N	N	0	N	00	N
95	20240613	111036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-30	5	-0.60	38750040	7782	41.59	5070	5080	4950	6480	3495	4990	4979.44	0.72	0	90	5150	5070	5010	4930	4870	5040	4900	64	1490	500	3290	5	1	12875570	639	-57.01	2.21	12	0.06	-87.00	2247.00	12570	20230607	-60.54	4590	20240419	8.06	8120	-38.92	20240228	4590	8.06	20240419	12410	-60.03	20230626	4590	8.06	20240419	1.42	N	353590	500	64 억		92998	N	N	0	N	00	N
96	20240613	101036	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	20	2	0.40	22128260	4436	23.71	5070	5080	4960	6480	3495	4990	4988.34	0.72	0	-903	5150	5070	5010	4930	4870	5040	4900	64	1490	500	3290	10	1	12875570	645	-57.59	2.23	12	0.03	-87.00	2247.00	12570	20230607	-60.14	4590	20240419	9.15	8120	-38.30	20240228	4590	9.15	20240419	12410	-59.63	20230626	4590	9.15	20240419	1.42	N	353590	500	64 억		92998	N	N	0	N	00	N
97	20240613	091044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	0	3	0.00	1094650	216	1.15	5070	5080	4990	6480	3495	4990	5067.82	0.72	0	-7	5150	5070	5010	4930	4870	5040	4900	64	1490	500	3290	5	1	12875570	642	-57.36	2.22	12	0.00	-87.00	2247.00	12570	20230607	-60.30	4590	20240419	8.71	8120	-38.55	20240228	4590	8.71	20240419	12410	-59.79	20230626	4590	8.71	20240419	1.42	N	353590	500	64 억		92998	N	N	0	N	00	N
98	20240612	161026	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-90	5	-1.77	93153900	18613	92.64	5040	5090	4950	6600	3560	5080	5004.78	0.76	0	-4279	5200	5140	5040	4980	4880	5090	4930	64	1520	500	3350	5	1	12875570	642	-57.36	2.22	12	0.14	-87.00	2247.00	12650	20230605	-60.55	4590	20240419	8.71	8120	-38.55	20240228	4590	8.71	20240419	12410	-59.79	20230626	4590	8.71	20240419	1.43	N	353590	500	64 억		97248	N	N	0	N	00	N
99	20240612	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-70	5	-1.38	90609770	18102	90.10	5040	5090	4950	6600	3560	5080	5005.51	0.76	0	-4113	5200	5140	5040	4980	4880	5090	4930	64	1520	500	3350	10	1	12875570	645	-57.59	2.23	12	0.14	-87.00	2247.00	12650	20230605	-60.40	4590	20240419	9.15	8120	-38.30	20240228	4590	9.15	20240419	12410	-59.63	20230626	4590	9.15	20240419	1.43	N	353590	500	64 억		97248	N	N	0	N	00	N
100	20240612	141030	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-70	5	-1.38	77613520	15492	77.11	5040	5090	4950	6600	3560	5080	5009.91	0.76	0	-3513	5200	5140	5040	4980	4880	5090	4930	64	1520	500	3350	10	1	12875570	645	-57.59	2.23	12	0.12	-87.00	2247.00	12650	20230605	-60.40	4590	20240419	9.15	8120	-38.30	20240228	4590	9.15	20240419	12410	-59.63	20230626	4590	9.15	20240419	1.43	N	353590	500	64 억		97248	N	N	0	N	00	N
101	20240612	131032	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-80	5	-1.57	72234500	14415	71.75	5040	5090	4950	6600	3560	5080	5011.06	0.76	0	-2786	5200	5140	5040	4980	4880	5090	4930	64	1520	500	3350	10	1	12875570	644	-57.47	2.23	12	0.11	-87.00	2247.00	12650	20230605	-60.47	4590	20240419	8.93	8120	-38.42	20240228	4590	8.93	20240419	12410	-59.71	20230626	4590	8.93	20240419	1.43	N	353590	500	64 억		97248	N	N	0	N	00	N
102	20240612	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-105	5	-2.07	70067645	13980	69.58	5040	5090	4950	6600	3560	5080	5011.99	0.76	0	-2591	5200	5140	5040	4980	4880	5090	4930	64	1520	500	3350	5	1	12875570	641	-57.18	2.21	12	0.11	-87.00	2247.00	12650	20230605	-60.67	4590	20240419	8.39	8120	-38.73	20240228	4590	8.39	20240419	12410	-59.91	20230626	4590	8.39	20240419	1.43	N	353590	500	64 억		97248	N	N	0	N	00	N
103	20240612	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-125	5	-2.46	59086245	11767	58.57	5040	5090	4955	6600	3560	5080	5021.35	0.76	0	-2631	5200	5140	5040	4980	4880	5090	4930	64	1520	500	3350	5	1	12875570	638	-56.95	2.21	12	0.09	-87.00	2247.00	12650	20230605	-60.83	4590	20240419	7.95	8120	-38.98	20240228	4590	7.95	20240419	12410	-60.07	20230626	4590	7.95	20240419	1.43	N	353590	500	64 억		97248	N	N	0	N	00	N
104	20240612	101031	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	0	3	0.00	13642720	2693	13.40	5040	5090	5020	6600	3560	5080	5065.99	0.76	0	-485	5200	5140	5040	4980	4880	5090	4930	64	1520	500	3350	10	1	12875570	654	-58.39	2.26	12	0.02	-87.00	2247.00	12650	20230605	-59.84	4590	20240419	10.68	8120	-37.44	20240228	4590	10.68	20240419	12410	-59.07	20230626	4590	10.68	20240419	1.43	N	353590	500	64 억		97248	N	N	0	N	00	N
105	20240612	091034	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-40	5	-0.79	322560	64	0.32	5040	5040	5040	6600	3560	5080	5040.00	0.76	0	-32	5200	5140	5040	4980	4880	5090	4930	64	1520	500	3350	10	1	12875570	649	-57.93	2.24	12	0.00	-87.00	2247.00	12650	20230605	-60.16	4590	20240419	9.80	8120	-37.93	20240228	4590	9.80	20240419	12410	-59.39	20230626	4590	9.80	20240419	1.43	N	353590	500	64 억		97248	N	N	0	N	00	N
106	20240610	161022	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	140	2	2.85	72952275	14725	81.44	4850	5100	4850	6390	3445	4920	4954.31	0.78	0	-1734	5060	4990	4930	4860	4800	4960	4830	64	1470	500	3240	10	1	12875570	652	-58.16	2.25	12	0.11	-87.00	2247.00	12650	20230605	-60.00	4590	20240419	10.24	8120	-37.68	20240228	4590	10.24	20240419	12410	-59.23	20230626	4590	10.24	20240419	1.43	N	353590	500	64 억		100686	N	N	0	N	00	N
107	20240610	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	15	2	0.30	68065200	13755	76.07	4850	5100	4850	6390	3445	4920	4948.40	0.78	0	-1745	5060	4990	4930	4860	4800	4960	4830	64	1470	500	3240	5	1	12875570	635	-56.72	2.20	12	0.11	-87.00	2247.00	12650	20230605	-60.99	4590	20240419	7.52	8120	-39.22	20240228	4590	7.52	20240419	12410	-60.23	20230626	4590	7.52	20240419	1.43	N	353590	500	64 억		100686	N	N	0	N	00	N
108	20240610	141027	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	25	2	0.51	66186660	13374	73.97	4850	5100	4850	6390	3445	4920	4948.91	0.78	0	-1899	5060	4990	4930	4860	4800	4960	4830	64	1470	500	3240	5	1	12875570	637	-56.84	2.20	12	0.10	-87.00	2247.00	12650	20230605	-60.91	4590	20240419	7.73	8120	-39.10	20240228	4590	7.73	20240419	12410	-60.15	20230626	4590	7.73	20240419	1.43	N	353590	500	64 억		100686	N	N	0	N	00	N
109	20240610	131023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	5	2	0.10	57597075	11635	64.35	4850	5100	4850	6390	3445	4920	4950.33	0.78	0	-1858	5060	4990	4930	4860	4800	4960	4830	64	1470	500	3240	5	1	12875570	634	-56.61	2.19	12	0.09	-87.00	2247.00	12650	20230605	-61.07	4590	20240419	7.30	8120	-39.35	20240228	4590	7.30	20240419	12410	-60.31	20230626	4590	7.30	20240419	1.43	N	353590	500	64 억		100686	N	N	0	N	00	N
110	20240610	121025	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	30	2	0.61	51376580	10373	57.37	4850	5100	4850	6390	3445	4920	4952.91	0.78	0	-2082	5060	4990	4930	4860	4800	4960	4830	64	1470	500	3240	5	1	12875570	637	-56.90	2.20	12	0.08	-87.00	2247.00	12650	20230605	-60.87	4590	20240419	7.84	8120	-39.04	20240228	4590	7.84	20240419	12410	-60.11	20230626	4590	7.84	20240419	1.43	N	353590	500	64 억		100686	N	N	0	N	00	N
111	20240610	111028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	40	2	0.81	45963825	9279	51.32	4850	5100	4850	6390	3445	4920	4953.53	0.78	0	-2485	5060	4990	4930	4860	4800	4960	4830	64	1470	500	3240	5	1	12875570	639	-57.01	2.21	12	0.07	-87.00	2247.00	12650	20230605	-60.79	4590	20240419	8.06	8120	-38.92	20240228	4590	8.06	20240419	12410	-60.03	20230626	4590	8.06	20240419	1.43	N	353590	500	64 억		100686	N	N	0	N	00	N
112	20240610	101025	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	55	2	1.12	31334885	6336	35.04	4850	5100	4850	6390	3445	4920	4945.53	0.78	0	-762	5060	4990	4930	4860	4800	4960	4830	64	1470	500	3240	5	1	12875570	641	-57.18	2.21	12	0.05	-87.00	2247.00	12650	20230605	-60.67	4590	20240419	8.39	8120	-38.73	20240228	4590	8.39	20240419	12410	-59.91	20230626	4590	8.39	20240419	1.43	N	353590	500	64 억		100686	N	N	0	N	00	N
113	20240610	091031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	10	2	0.20	8220915	1668	9.23	4850	5100	4850	6390	3445	4920	4928.61	0.78	0	-147	5060	4990	4930	4860	4800	4960	4830	64	1470	500	3240	5	1	12875570	635	-56.67	2.19	12	0.01	-87.00	2247.00	12650	20230605	-61.03	4590	20240419	7.41	8120	-39.29	20240228	4590	7.41	20240419	12410	-60.27	20230626	4590	7.41	20240419	1.43	N	353590	500	64 억		100686	N	N	0	N	00	N
114	20240607	161058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-35	5	-0.71	88902225	18074	140.66	4970	5000	4870	6440	3470	4955	4918.79	0.77	0	1867	5038	4996	4958	4916	4878	4977	4897	64	1485	500	3270	5	1	12875570	633	-56.55	2.19	12	0.14	-87.00	2247.00	12650	20230605	-61.11	4590	20240419	7.19	8120	-39.41	20240228	4590	7.19	20240419	12570	-60.86	20230607	4590	7.19	20240419	1.40	N	353590	500	64 억		98811	N	N	0	N	00	N
115	20240607	151107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-40	5	-0.81	85018470	17284	134.52	4970	5000	4870	6440	3470	4955	4918.91	0.77	0	1969	5038	4996	4958	4916	4878	4977	4897	64	1485	500	3270	5	1	12875570	633	-56.49	2.19	12	0.13	-87.00	2247.00	12650	20230605	-61.15	4590	20240419	7.08	8120	-39.47	20240228	4590	7.08	20240419	12570	-60.90	20230607	4590	7.08	20240419	1.40	N	353590	500	64 억		98811	N	N	0	N	00	N
116	20240607	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-50	5	-1.01	79165455	16092	125.24	4970	5000	4870	6440	3470	4955	4919.55	0.77	0	1817	5038	4996	4958	4916	4878	4977	4897	64	1485	500	3270	5	1	12875570	632	-56.38	2.18	12	0.12	-87.00	2247.00	12650	20230605	-61.23	4590	20240419	6.86	8120	-39.59	20240228	4590	6.86	20240419	12570	-60.98	20230607	4590	6.86	20240419	1.40	N	353590	500	64 억		98811	N	N	0	N	00	N
117	20240607	131057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-55	5	-1.11	69532390	14131	109.98	4970	5000	4870	6440	3470	4955	4920.56	0.77	0	1650	5038	4996	4958	4916	4878	4977	4897	64	1485	500	3270	5	1	12875570	631	-56.32	2.18	12	0.11	-87.00	2247.00	12650	20230605	-61.26	4590	20240419	6.75	8120	-39.66	20240228	4590	6.75	20240419	12570	-61.02	20230607	4590	6.75	20240419	1.40	N	353590	500	64 억		98811	N	N	0	N	00	N
118	20240607	121101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	-60	5	-1.21	66422465	13498	105.05	4970	5000	4870	6440	3470	4955	4920.91	0.77	0	1866	5038	4996	4958	4916	4878	4977	4897	64	1485	500	3270	5	1	12875570	630	-56.26	2.18	12	0.10	-87.00	2247.00	12650	20230605	-61.30	4590	20240419	6.64	8120	-39.72	20240228	4590	6.64	20240419	12570	-61.06	20230607	4590	6.64	20240419	1.40	N	353590	500	64 억		98811	N	N	0	N	00	N
119	20240607	111041	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-70	5	-1.41	54923065	11147	86.75	4970	5000	4870	6440	3470	4955	4927.16	0.77	0	-10	5038	4996	4958	4916	4878	4977	4897	64	1485	500	3270	5	1	12875570	629	-56.15	2.17	12	0.09	-87.00	2247.00	12650	20230605	-61.38	4590	20240419	6.43	8120	-39.84	20240228	4590	6.43	20240419	12570	-61.14	20230607	4590	6.43	20240419	1.40	N	353590	500	64 억		98811	N	N	0	N	00	N
120	20240607	101101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	0	3	0.00	12917630	2592	20.17	4970	5000	4925	6440	3470	4955	4983.65	0.77	0	-344	5038	4996	4958	4916	4878	4977	4897	64	1485	500	3270	5	1	12875570	638	-56.95	2.21	12	0.02	-87.00	2247.00	12650	20230605	-60.83	4590	20240419	7.95	8120	-38.98	20240228	4590	7.95	20240419	12570	-60.58	20230607	4590	7.95	20240419	1.40	N	353590	500	64 억		98811	N	N	0	N	00	N
121	20240607	091100	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	45	2	0.91	6238730	1249	9.72	4970	5000	4925	6440	3470	4955	4994.98	0.77	0	-345	5038	4996	4958	4916	4878	4977	4897	64	1485	500	3270	10	1	12875570	644	-57.47	2.23	12	0.01	-87.00	2247.00	12650	20230605	-60.47	4590	20240419	8.93	8120	-38.42	20240228	4590	8.93	20240419	12570	-60.22	20230607	4590	8.93	20240419	1.40	N	353590	500	64 억		98811	N	N	0	N	00	N
122	20240605	161056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-40	5	-0.80	63465095	12849	61.39	5000	5000	4920	6490	3500	4995	4939.06	0.78	0	-1200	5105	5050	4985	4930	4865	5077	4957	64	1495	500	3290	5	1	12875570	638	-56.95	2.21	12	0.10	-87.00	2247.00	12650	20230605	-60.83	4590	20240419	7.95	8120	-38.98	20240228	4590	7.95	20240419	12650	-60.83	20230605	4590	7.95	20240419	1.45	N	353590	500	64 억		99980	N	N	0	N	00	N
123	20240605	151054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-65	5	-1.30	60830615	12316	58.85	5000	5000	4920	6490	3500	4995	4939.15	0.78	0	-1186	5105	5050	4985	4930	4865	5077	4957	64	1495	500	3290	5	1	12875570	635	-56.67	2.19	12	0.10	-87.00	2247.00	12650	20230605	-61.03	4590	20240419	7.41	8120	-39.29	20240228	4590	7.41	20240419	12650	-61.03	20230605	4590	7.41	20240419	1.45	N	353590	500	64 억		99980	N	N	0	N	00	N
124	20240605	141055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-35	5	-0.70	55586430	11253	53.77	5000	5000	4920	6490	3500	4995	4939.70	0.78	0	-1275	5105	5050	4985	4930	4865	5077	4957	64	1495	500	3290	5	1	12875570	639	-57.01	2.21	12	0.09	-87.00	2247.00	12650	20230605	-60.79	4590	20240419	8.06	8120	-38.92	20240228	4590	8.06	20240419	12650	-60.79	20230605	4590	8.06	20240419	1.45	N	353590	500	64 억		99980	N	N	0	N	00	N
125	20240605	131054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-50	5	-1.00	47749960	9669	46.20	5000	5000	4920	6490	3500	4995	4938.46	0.78	0	-821	5105	5050	4985	4930	4865	5077	4957	64	1495	500	3290	5	1	12875570	637	-56.84	2.20	12	0.08	-87.00	2247.00	12650	20230605	-60.91	4590	20240419	7.73	8120	-39.10	20240228	4590	7.73	20240419	12650	-60.91	20230605	4590	7.73	20240419	1.45	N	353590	500	64 억		99980	N	N	0	N	00	N
126	20240605	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-50	5	-1.00	45386445	9191	43.92	5000	5000	4920	6490	3500	4995	4938.14	0.78	0	-821	5105	5050	4985	4930	4865	5077	4957	64	1495	500	3290	5	1	12875570	637	-56.84	2.20	12	0.07	-87.00	2247.00	12650	20230605	-60.91	4590	20240419	7.73	8120	-39.10	20240228	4590	7.73	20240419	12650	-60.91	20230605	4590	7.73	20240419	1.45	N	353590	500	64 억		99980	N	N	0	N	00	N
127	20240605	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-70	5	-1.40	44199825	8951	42.77	5000	5000	4920	6490	3500	4995	4937.98	0.78	0	-656	5105	5050	4985	4930	4865	5077	4957	64	1495	500	3290	5	1	12875570	634	-56.61	2.19	12	0.07	-87.00	2247.00	12650	20230605	-61.07	4590	20240419	7.30	8120	-39.35	20240228	4590	7.30	20240419	12650	-61.07	20230605	4590	7.30	20240419	1.45	N	353590	500	64 억		99980	N	N	0	N	00	N
128	20240605	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-40	5	-0.80	20551395	4159	19.87	5000	5000	4920	6490	3500	4995	4941.43	0.78	0	-2131	5105	5050	4985	4930	4865	5077	4957	64	1495	500	3290	5	1	12875570	638	-56.95	2.21	12	0.03	-87.00	2247.00	12650	20230605	-60.83	4590	20240419	7.95	8120	-38.98	20240228	4590	7.95	20240419	12650	-60.83	20230605	4590	7.95	20240419	1.45	N	353590	500	64 억		99980	N	N	0	N	00	N
129	20240605	091050	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	5	2	0.10	1128185	226	1.08	5000	5000	4970	6490	3500	4995	4991.97	0.78	0	-97	5105	5050	4985	4930	4865	5077	4957	64	1495	500	3290	10	1	12875570	644	-57.47	2.23	12	0.00	-87.00	2247.00	12650	20230605	-60.47	4590	20240419	8.93	8120	-38.42	20240228	4590	8.93	20240419	12650	-60.47	20230605	4590	8.93	20240419	1.45	N	353590	500	64 억		99980	N	N	0	N	00	N
130	20240604	161041	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	55	2	1.11	104576590	20929	85.29	4935	5040	4920	6420	3460	4940	4996.73	0.76	0	1515	5100	5020	4960	4880	4820	5010	4870	64	1480	500	3260	5	1	12875570	643	-57.41	2.22	12	0.16	-87.00	2247.00	12700	20230526	-60.67	4590	20240419	8.82	8120	-38.49	20240228	4590	8.82	20240419	12650	-60.51	20230605	4590	8.82	20240419	1.38	N	353590	500	64 억		98473	N	N	0	N	00	N
131	20240604	151043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	20	2	0.40	102737535	20560	83.79	4935	5040	4920	6420	3460	4940	4996.96	0.76	0	1632	5100	5020	4960	4880	4820	5010	4870	64	1480	500	3260	5	1	12875570	639	-57.01	2.21	12	0.16	-87.00	2247.00	12700	20230526	-60.94	4590	20240419	8.06	8120	-38.92	20240228	4590	8.06	20240419	12650	-60.79	20230605	4590	8.06	20240419	1.38	N	353590	500	64 억		98473	N	N	0	N	00	N
132	20240604	141045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	50	2	1.01	74526460	14897	60.71	4935	5040	4920	6420	3460	4940	5002.78	0.76	0	1764	5100	5020	4960	4880	4820	5010	4870	64	1480	500	3260	5	1	12875570	642	-57.36	2.22	12	0.12	-87.00	2247.00	12700	20230526	-60.71	4590	20240419	8.71	8120	-38.55	20240228	4590	8.71	20240419	12650	-60.55	20230605	4590	8.71	20240419	1.38	N	353590	500	64 억		98473	N	N	0	N	00	N
133	20240604	131042	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	70	2	1.42	64686890	12928	52.69	4935	5040	4920	6420	3460	4940	5003.63	0.76	0	1688	5100	5020	4960	4880	4820	5010	4870	64	1480	500	3260	10	1	12875570	645	-57.59	2.23	12	0.10	-87.00	2247.00	12700	20230526	-60.55	4590	20240419	9.15	8120	-38.30	20240228	4590	9.15	20240419	12650	-60.40	20230605	4590	9.15	20240419	1.38	N	353590	500	64 억		98473	N	N	0	N	00	N
134	20240604	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	90	2	1.82	60243030	12042	49.07	4935	5040	4920	6420	3460	4940	5002.74	0.76	0	1369	5100	5020	4960	4880	4820	5010	4870	64	1480	500	3260	10	1	12875570	648	-57.82	2.24	12	0.09	-87.00	2247.00	12700	20230526	-60.39	4590	20240419	9.59	8120	-38.05	20240228	4590	9.59	20240419	12650	-60.24	20230605	4590	9.59	20240419	1.38	N	353590	500	64 억		98473	N	N	0	N	00	N
135	20240604	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	80	2	1.62	42106180	8432	34.36	4935	5040	4920	6420	3460	4940	4993.62	0.76	0	1332	5100	5020	4960	4880	4820	5010	4870	64	1480	500	3260	10	1	12875570	646	-57.70	2.23	12	0.07	-87.00	2247.00	12700	20230526	-60.47	4590	20240419	9.37	8120	-38.18	20240228	4590	9.37	20240419	12650	-60.32	20230605	4590	9.37	20240419	1.38	N	353590	500	64 억		98473	N	N	0	N	00	N
136	20240604	101040	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	80	2	1.62	32606260	6538	26.64	4935	5040	4920	6420	3460	4940	4987.19	0.76	0	1238	5100	5020	4960	4880	4820	5010	4870	64	1480	500	3260	10	1	12875570	646	-57.70	2.23	12	0.05	-87.00	2247.00	12700	20230526	-60.47	4590	20240419	9.37	8120	-38.18	20240228	4590	9.37	20240419	12650	-60.32	20230605	4590	9.37	20240419	1.38	N	353590	500	64 억		98473	N	N	0	N	00	N
137	20240604	091038	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	25	2	0.51	2823065	572	2.33	4935	4965	4920	6420	3460	4940	4935.43	0.76	0	52	5100	5020	4960	4880	4820	5010	4870	64	1480	500	3260	5	1	12875570	639	-57.07	2.21	12	0.00	-87.00	2247.00	12700	20230526	-60.91	4590	20240419	8.17	8120	-38.85	20240228	4590	8.17	20240419	12650	-60.75	20230605	4590	8.17	20240419	1.38	N	353590	500	64 억		98473	N	N	0	N	00	N
138	20240603	161027	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	0	3	0.00	121678540	24536	88.47	4940	5040	4900	6420	3460	4940	4959.20	0.73	0	4917	5243	5091	4948	4796	4653	5167	4872	64	1480	500	3260	5	1	12875570	636	-56.78	2.20	12	0.19	-87.00	2247.00	12720	20230525	-61.16	4590	20240419	7.63	8120	-39.16	20240228	4590	7.63	20240419	12650	-60.95	20230605	4590	7.63	20240419	1.38	N	353590	500	64 억		93484	N	N	0	N	00	N
139	20240603	151027	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	60	2	1.21	95422065	19223	69.31	4940	5040	4900	6420	3460	4940	4963.95	0.73	0	4851	5243	5091	4948	4796	4653	5167	4872	64	1480	500	3260	10	1	12875570	644	-57.47	2.23	12	0.15	-87.00	2247.00	12720	20230525	-60.69	4590	20240419	8.93	8120	-38.42	20240228	4590	8.93	20240419	12650	-60.47	20230605	4590	8.93	20240419	1.38	N	353590	500	64 억		93484	N	N	0	N	00	N
140	20240603	141027	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	60	2	1.21	84038035	16938	61.07	4940	5040	4900	6420	3460	4940	4961.51	0.73	0	4034	5243	5091	4948	4796	4653	5167	4872	64	1480	500	3260	10	1	12875570	644	-57.47	2.23	12	0.13	-87.00	2247.00	12720	20230525	-60.69	4590	20240419	8.93	8120	-38.42	20240228	4590	8.93	20240419	12650	-60.47	20230605	4590	8.93	20240419	1.38	N	353590	500	64 억		93484	N	N	0	N	00	N
141	20240603	131028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	30	2	0.61	69722825	14076	50.75	4940	4990	4900	6420	3460	4940	4953.31	0.73	0	2991	5243	5091	4948	4796	4653	5167	4872	64	1480	500	3260	5	1	12875570	640	-57.13	2.21	12	0.11	-87.00	2247.00	12720	20230525	-60.93	4590	20240419	8.28	8120	-38.79	20240228	4590	8.28	20240419	12650	-60.71	20230605	4590	8.28	20240419	1.38	N	353590	500	64 억		93484	N	N	0	N	00	N
142	20240603	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	45	2	0.91	65601955	13249	47.77	4940	4990	4900	6420	3460	4940	4951.46	0.73	0	3006	5243	5091	4948	4796	4653	5167	4872	64	1480	500	3260	5	1	12875570	642	-57.30	2.22	12	0.10	-87.00	2247.00	12720	20230525	-60.81	4590	20240419	8.61	8120	-38.61	20240228	4590	8.61	20240419	12650	-60.59	20230605	4590	8.61	20240419	1.38	N	353590	500	64 억		93484	N	N	0	N	00	N
143	20240603	111022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-15	5	-0.30	60175160	12151	43.81	4940	4990	4900	6420	3460	4940	4952.28	0.73	0	2553	5243	5091	4948	4796	4653	5167	4872	64	1480	500	3260	5	1	12875570	634	-56.61	2.19	12	0.09	-87.00	2247.00	12720	20230525	-61.28	4590	20240419	7.30	8120	-39.35	20240228	4590	7.30	20240419	12650	-61.07	20230605	4590	7.30	20240419	1.38	N	353590	500	64 억		93484	N	N	0	N	00	N
144	20240603	101015	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	15	2	0.30	27403710	5530	19.94	4940	4990	4900	6420	3460	4940	4955.46	0.73	0	2360	5243	5091	4948	4796	4653	5167	4872	64	1480	500	3260	5	1	12875570	638	-56.95	2.21	12	0.04	-87.00	2247.00	12720	20230525	-61.05	4590	20240419	7.95	8120	-38.98	20240228	4590	7.95	20240419	12650	-60.83	20230605	4590	7.95	20240419	1.38	N	353590	500	64 억		93484	N	N	0	N	00	N
145	20240603	091015	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	45	2	0.91	12763910	2579	9.30	4940	4985	4900	6420	3460	4940	4949.17	0.73	0	1986	5243	5091	4948	4796	4653	5167	4872	64	1480	500	3260	5	1	12875570	642	-57.30	2.22	12	0.02	-87.00	2247.00	12720	20230525	-60.81	4590	20240419	8.61	8120	-38.61	20240228	4590	8.61	20240419	12650	-60.59	20230605	4590	8.61	20240419	1.38	N	353590	500	64 억		93484	N	N	0	N	00	N