KissMeData/037400/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	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	0	3	0.00	75442162	54488	197.15	1373	1402	1369	1784	962	1373	1384.89	1.57	0	11636	1400	1386	1378	1364	1356	1382	1360	131	411	500	930	1	1	26223346	360	7.23	0.26	12	0.21	190.00	5247.00	2040	20240402	-32.70	1270	20230727	8.11	2040	-32.70	20240402	1305	5.21	20240502	2040	-32.70	20240402	1270	8.11	20230727	0.83	N	037400	500	131 억		410662	N	N	0	N	00	N
3	20240628	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	2	2	0.15	62832411	45289	163.86	1373	1402	1372	1784	962	1373	1387.86	1.57	0	6397	1400	1386	1378	1364	1356	1382	1360	131	411	500	930	1	1	26223346	361	7.24	0.26	12	0.17	190.00	5247.00	2040	20240402	-32.60	1270	20230727	8.27	2040	-32.60	20240402	1305	5.36	20240502	2040	-32.60	20240402	1270	8.27	20230727	0.83	N	037400	500	131 억		410662	N	N	0	N	00	N
4	20240628	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	19	2	1.38	57348594	41306	149.45	1373	1402	1372	1784	962	1373	1388.96	1.57	0	6370	1400	1386	1378	1364	1356	1382	1360	131	411	500	930	1	1	26223346	365	7.33	0.27	12	0.16	190.00	5247.00	2040	20240402	-31.76	1270	20230727	9.61	2040	-31.76	20240402	1305	6.67	20240502	2040	-31.76	20240402	1270	9.61	20230727	0.83	N	037400	500	131 억		410662	N	N	0	N	00	N
5	20240628	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	27	2	1.97	56716665	40854	147.82	1373	1402	1372	1784	962	1373	1388.86	1.57	0	6613	1400	1386	1378	1364	1356	1382	1360	131	411	500	930	1	1	26223346	367	7.37	0.27	12	0.16	190.00	5247.00	2040	20240402	-31.37	1270	20230727	10.24	2040	-31.37	20240402	1305	7.28	20240502	2040	-31.37	20240402	1270	10.24	20230727	0.83	N	037400	500	131 억		410662	N	N	0	N	00	N
6	20240628	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	28	2	2.04	43647463	31489	113.93	1373	1402	1372	1784	962	1373	1386.77	1.57	0	4872	1400	1386	1378	1364	1356	1382	1360	131	411	500	930	1	1	26223346	367	7.37	0.27	12	0.12	190.00	5247.00	2040	20240402	-31.32	1270	20230727	10.31	2040	-31.32	20240402	1305	7.36	20240502	2040	-31.32	20240402	1270	10.31	20230727	0.83	N	037400	500	131 억		410662	N	N	0	N	00	N
7	20240628	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	21	2	1.53	33205767	24024	86.92	1373	1394	1372	1784	962	1373	1382.80	1.57	0	3024	1400	1386	1378	1364	1356	1382	1360	131	411	500	930	1	1	26223346	366	7.34	0.27	12	0.09	190.00	5247.00	2040	20240402	-31.67	1270	20230727	9.76	2040	-31.67	20240402	1305	6.82	20240502	2040	-31.67	20240402	1270	9.76	20230727	0.83	N	037400	500	131 억		410662	N	N	0	N	00	N
8	20240628	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	0	3	0.00	18971990	13752	49.76	1373	1390	1373	1784	962	1373	1380.38	1.57	0	-3011	1400	1386	1378	1364	1356	1382	1360	131	411	500	930	1	1	26223346	360	7.23	0.26	12	0.05	190.00	5247.00	2040	20240402	-32.70	1270	20230727	8.11	2040	-32.70	20240402	1305	5.21	20240502	2040	-32.70	20240402	1270	8.11	20230727	0.83	N	037400	500	131 억		410662	N	N	0	N	00	N
9	20240628	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	17	2	1.24	8654990	6286	22.74	1373	1390	1373	1784	962	1373	1378.08	1.57	0	-720	1400	1386	1378	1364	1356	1382	1360	131	411	500	930	1	1	26223346	365	7.32	0.26	12	0.02	190.00	5247.00	2040	20240402	-31.86	1270	20230727	9.45	2040	-31.86	20240402	1305	6.51	20240502	2040	-31.86	20240402	1270	9.45	20230727	0.83	N	037400	500	131 억		410662	N	N	0	N	00	N
10	20240627	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-15	5	-1.08	38109544	27638	110.50	1384	1392	1370	1804	972	1388	1378.64	1.58	0	-3331	1402	1395	1384	1377	1366	1398	1380	131	416	500	940	1	1	26223346	360	7.23	0.26	12	0.11	190.00	5247.00	2040	20240402	-32.70	1270	20230727	8.11	2040	-32.70	20240402	1305	5.21	20240502	2040	-32.70	20240402	1270	8.11	20230727	0.83	N	037400	500	131 억		413950	N	N	0	N	00	N
11	20240627	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-11	5	-0.79	35792546	25952	103.76	1384	1392	1370	1804	972	1388	1378.93	1.58	0	-3247	1402	1395	1384	1377	1366	1398	1380	131	416	500	940	1	1	26223346	361	7.25	0.26	12	0.10	190.00	5247.00	2040	20240402	-32.50	1270	20230727	8.43	2040	-32.50	20240402	1305	5.52	20240502	2040	-32.50	20240402	1270	8.43	20230727	0.83	N	037400	500	131 억		413950	N	N	0	N	00	N
12	20240627	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-9	5	-0.65	32992266	23920	95.63	1384	1392	1370	1804	972	1388	1379.01	1.58	0	-2237	1402	1395	1384	1377	1366	1398	1380	131	416	500	940	1	1	26223346	362	7.26	0.26	12	0.09	190.00	5247.00	2040	20240402	-32.40	1270	20230727	8.58	2040	-32.40	20240402	1305	5.67	20240502	2040	-32.40	20240402	1270	8.58	20230727	0.83	N	037400	500	131 억		413950	N	N	0	N	00	N
13	20240627	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	-14	5	-1.01	25789962	18677	74.67	1384	1392	1374	1804	972	1388	1380.56	1.58	0	-1767	1402	1395	1384	1377	1366	1398	1380	131	416	500	940	1	1	26223346	360	7.23	0.26	12	0.07	190.00	5247.00	2040	20240402	-32.65	1270	20230727	8.19	2040	-32.65	20240402	1305	5.29	20240502	2040	-32.65	20240402	1270	8.19	20230727	0.83	N	037400	500	131 억		413950	N	N	0	N	00	N
14	20240627	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-5	5	-0.36	14677570	10611	42.42	1384	1392	1377	1804	972	1388	1382.90	1.58	0	-1682	1402	1395	1384	1377	1366	1398	1380	131	416	500	940	1	1	26223346	363	7.28	0.26	12	0.04	190.00	5247.00	2040	20240402	-32.21	1270	20230727	8.90	2040	-32.21	20240402	1305	5.98	20240502	2040	-32.21	20240402	1270	8.90	20230727	0.83	N	037400	500	131 억		413950	N	N	0	N	00	N
15	20240627	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	0	3	0.00	10448574	7555	30.21	1384	1392	1377	1804	972	1388	1382.48	1.58	0	-1190	1402	1395	1384	1377	1366	1398	1380	131	416	500	940	1	1	26223346	364	7.31	0.26	12	0.03	190.00	5247.00	2040	20240402	-31.96	1270	20230727	9.29	2040	-31.96	20240402	1305	6.36	20240502	2040	-31.96	20240402	1270	9.29	20230727	0.83	N	037400	500	131 억		413950	N	N	0	N	00	N
16	20240627	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	2	2	0.14	9344452	6759	27.02	1384	1392	1377	1804	972	1388	1381.88	1.58	0	-1039	1402	1395	1384	1377	1366	1398	1380	131	416	500	940	1	1	26223346	365	7.32	0.26	12	0.03	190.00	5247.00	2040	20240402	-31.86	1270	20230727	9.45	2040	-31.86	20240402	1305	6.51	20240502	2040	-31.86	20240402	1270	9.45	20230727	0.83	N	037400	500	131 억		413950	N	N	0	N	00	N
17	20240627	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-1	5	-0.07	3241753	2342	9.36	1384	1387	1377	1804	972	1388	1382.52	1.58	0	-777	1402	1395	1384	1377	1366	1398	1380	131	416	500	940	1	1	26223346	364	7.30	0.26	12	0.01	190.00	5247.00	2040	20240402	-32.01	1270	20230727	9.21	2040	-32.01	20240402	1305	6.28	20240502	2040	-32.01	20240402	1270	9.21	20230727	0.83	N	037400	500	131 억		413950	N	N	0	N	00	N
18	20240626	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	12	2	0.87	34561175	25008	73.55	1373	1391	1373	1788	964	1376	1382.07	1.58	0	-934	1384	1379	1373	1368	1362	1382	1371	131	412	500	930	1	1	26223346	364	7.31	0.26	12	0.10	190.00	5247.00	2040	20240402	-31.96	1270	20230727	9.29	2040	-31.96	20240402	1305	6.36	20240502	2040	-31.96	20240402	1270	9.29	20230727	0.83	N	037400	500	131 억		414245	N	N	0	N	00	N
19	20240626	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	14	2	1.02	27732149	20065	59.01	1373	1391	1373	1788	964	1376	1382.20	1.58	0	-1216	1384	1379	1373	1368	1362	1382	1371	131	412	500	930	1	1	26223346	365	7.32	0.26	12	0.08	190.00	5247.00	2040	20240402	-31.86	1270	20230727	9.45	2040	-31.86	20240402	1305	6.51	20240502	2040	-31.86	20240402	1270	9.45	20230727	0.83	N	037400	500	131 억		414245	N	N	0	N	00	N
20	20240626	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	8	2	0.58	25436470	18411	54.15	1373	1389	1373	1788	964	1376	1381.68	1.58	0	-769	1384	1379	1373	1368	1362	1382	1371	131	412	500	930	1	1	26223346	363	7.28	0.26	12	0.07	190.00	5247.00	2040	20240402	-32.16	1270	20230727	8.98	2040	-32.16	20240402	1305	6.05	20240502	2040	-32.16	20240402	1270	8.98	20230727	0.83	N	037400	500	131 억		414245	N	N	0	N	00	N
21	20240626	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	7	2	0.51	22741678	16464	48.42	1373	1389	1373	1788	964	1376	1381.39	1.58	0	-468	1384	1379	1373	1368	1362	1382	1371	131	412	500	930	1	1	26223346	363	7.28	0.26	12	0.06	190.00	5247.00	2040	20240402	-32.21	1270	20230727	8.90	2040	-32.21	20240402	1305	5.98	20240502	2040	-32.21	20240402	1270	8.90	20230727	0.83	N	037400	500	131 억		414245	N	N	0	N	00	N
22	20240626	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	3	2	0.22	19963509	14450	42.50	1373	1389	1373	1788	964	1376	1381.67	1.58	0	-468	1384	1379	1373	1368	1362	1382	1371	131	412	500	930	1	1	26223346	362	7.26	0.26	12	0.06	190.00	5247.00	2040	20240402	-32.40	1270	20230727	8.58	2040	-32.40	20240402	1305	5.67	20240502	2040	-32.40	20240402	1270	8.58	20230727	0.83	N	037400	500	131 억		414245	N	N	0	N	00	N
23	20240626	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	12	2	0.87	17065965	12352	36.33	1373	1389	1373	1788	964	1376	1381.77	1.58	0	-613	1384	1379	1373	1368	1362	1382	1371	131	412	500	930	1	1	26223346	364	7.31	0.26	12	0.05	190.00	5247.00	2040	20240402	-31.96	1270	20230727	9.29	2040	-31.96	20240402	1305	6.36	20240502	2040	-31.96	20240402	1270	9.29	20230727	0.83	N	037400	500	131 억		414245	N	N	0	N	00	N
24	20240626	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	10	2	0.73	11571386	8383	24.65	1373	1386	1373	1788	964	1376	1380.49	1.58	0	1267	1384	1379	1373	1368	1362	1382	1371	131	412	500	930	1	1	26223346	363	7.29	0.26	12	0.03	190.00	5247.00	2040	20240402	-32.06	1270	20230727	9.13	2040	-32.06	20240402	1305	6.21	20240502	2040	-32.06	20240402	1270	9.13	20230727	0.83	N	037400	500	131 억		414245	N	N	0	N	00	N
25	20240626	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	4	2	0.29	4017563	2917	8.58	1373	1386	1373	1788	964	1376	1377.43	1.58	0	1302	1384	1379	1373	1368	1362	1382	1371	131	412	500	930	1	1	26223346	362	7.26	0.26	12	0.01	190.00	5247.00	2040	20240402	-32.35	1270	20230727	8.66	2040	-32.35	20240402	1305	5.75	20240502	2040	-32.35	20240402	1270	8.66	20230727	0.83	N	037400	500	131 억		414245	N	N	0	N	00	N
26	20240625	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-7	5	-0.51	46725180	34002	64.75	1375	1378	1367	1797	969	1383	1372.22	1.57	0	3094	1424	1403	1393	1372	1362	1398	1367	131	414	500	940	1	1	26223346	361	7.24	0.26	12	0.13	190.00	5247.00	2040	20240402	-32.55	1270	20230727	8.35	2040	-32.55	20240402	1305	5.44	20240502	2040	-32.55	20240402	1270	8.35	20230727	0.83	N	037400	500	131 억		411149	N	N	0	N	00	N
27	20240625	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-8	5	-0.58	46176625	33603	63.99	1375	1378	1367	1797	969	1383	1372.18	1.57	0	3208	1424	1403	1393	1372	1362	1398	1367	131	414	500	940	1	1	26223346	361	7.24	0.26	12	0.13	190.00	5247.00	2040	20240402	-32.60	1270	20230727	8.27	2040	-32.60	20240402	1305	5.36	20240502	2040	-32.60	20240402	1270	8.27	20230727	0.83	N	037400	500	131 억		411149	N	N	0	N	00	N
28	20240625	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	-9	5	-0.65	40109461	29187	55.58	1375	1378	1367	1797	969	1383	1371.85	1.57	0	2487	1424	1403	1393	1372	1362	1398	1367	131	414	500	940	1	1	26223346	360	7.23	0.26	12	0.11	190.00	5247.00	2040	20240402	-32.65	1270	20230727	8.19	2040	-32.65	20240402	1305	5.29	20240502	2040	-32.65	20240402	1270	8.19	20230727	0.83	N	037400	500	131 억		411149	N	N	0	N	00	N
29	20240625	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-8	5	-0.58	34278959	24939	47.49	1375	1378	1367	1797	969	1383	1371.69	1.57	0	912	1424	1403	1393	1372	1362	1398	1367	131	414	500	940	1	1	26223346	361	7.24	0.26	12	0.10	190.00	5247.00	2040	20240402	-32.60	1270	20230727	8.27	2040	-32.60	20240402	1305	5.36	20240502	2040	-32.60	20240402	1270	8.27	20230727	0.83	N	037400	500	131 억		411149	N	N	0	N	00	N
30	20240625	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-10	5	-0.72	32901612	23937	45.58	1375	1378	1367	1797	969	1383	1371.53	1.57	0	524	1424	1403	1393	1372	1362	1398	1367	131	414	500	940	1	1	26223346	360	7.23	0.26	12	0.09	190.00	5247.00	2040	20240402	-32.70	1270	20230727	8.11	2040	-32.70	20240402	1305	5.21	20240502	2040	-32.70	20240402	1270	8.11	20230727	0.83	N	037400	500	131 억		411149	N	N	0	N	00	N
31	20240625	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-16	5	-1.16	29353190	21348	40.65	1375	1378	1367	1797	969	1383	1371.69	1.57	0	-1456	1424	1403	1393	1372	1362	1398	1367	131	414	500	940	1	1	26223346	358	7.19	0.26	12	0.08	190.00	5247.00	2040	20240402	-32.99	1270	20230727	7.64	2040	-32.99	20240402	1305	4.75	20240502	2040	-32.99	20240402	1270	7.64	20230727	0.83	N	037400	500	131 억		411149	N	N	0	N	00	N
32	20240625	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	-12	5	-0.87	19387776	14076	26.81	1375	1378	1368	1797	969	1383	1372.91	1.57	0	-2144	1424	1403	1393	1372	1362	1398	1367	131	414	500	940	1	1	26223346	360	7.22	0.26	12	0.05	190.00	5247.00	2040	20240402	-32.79	1270	20230727	7.95	2040	-32.79	20240402	1305	5.06	20240502	2040	-32.79	20240402	1270	7.95	20230727	0.83	N	037400	500	131 억		411149	N	N	0	N	00	N
33	20240625	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-7	5	-0.51	8950117	6473	12.33	1375	1376	1375	1797	969	1383	1375.02	1.57	0	-2	1424	1403	1393	1372	1362	1398	1367	131	414	500	940	1	1	26223346	361	7.24	0.26	12	0.02	190.00	5247.00	2040	20240402	-32.55	1270	20230727	8.35	2040	-32.55	20240402	1305	5.44	20240502	2040	-32.55	20240402	1270	8.35	20230727	0.83	N	037400	500	131 억		411149	N	N	0	N	00	N
34	20240624	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-27	5	-1.91	73154277	52512	135.95	1410	1414	1383	1833	987	1410	1392.60	1.60	0	-9189	1456	1432	1421	1397	1386	1427	1392	131	423	500	950	1	1	26223346	363	7.28	0.26	12	0.20	190.00	5247.00	2040	20240402	-32.21	1270	20230727	8.90	2040	-32.21	20240402	1305	5.98	20240502	2040	-32.21	20240402	1270	8.90	20230727	0.85	N	037400	500	131 억		420264	N	N	0	N	00	N
35	20240624	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-24	5	-1.70	70249240	50413	130.52	1410	1414	1383	1833	987	1410	1392.97	1.60	0	-8885	1456	1432	1421	1397	1386	1427	1392	131	423	500	950	1	1	26223346	363	7.29	0.26	12	0.19	190.00	5247.00	2040	20240402	-32.06	1270	20230727	9.13	2040	-32.06	20240402	1305	6.21	20240502	2040	-32.06	20240402	1270	9.13	20230727	0.85	N	037400	500	131 억		420264	N	N	0	N	00	N
36	20240624	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	-21	5	-1.49	63717520	45699	118.31	1410	1414	1388	1833	987	1410	1393.76	1.60	0	-8762	1456	1432	1421	1397	1386	1427	1392	131	423	500	950	1	1	26223346	364	7.31	0.26	12	0.17	190.00	5247.00	2040	20240402	-31.91	1270	20230727	9.37	2040	-31.91	20240402	1305	6.44	20240502	2040	-31.91	20240402	1270	9.37	20230727	0.85	N	037400	500	131 억		420264	N	N	0	N	00	N
37	20240624	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-18	5	-1.28	59318548	42534	110.12	1410	1414	1389	1833	987	1410	1394.06	1.60	0	-7823	1456	1432	1421	1397	1386	1427	1392	131	423	500	950	1	1	26223346	365	7.33	0.27	12	0.16	190.00	5247.00	2040	20240402	-31.76	1270	20230727	9.61	2040	-31.76	20240402	1305	6.67	20240502	2040	-31.76	20240402	1270	9.61	20230727	0.85	N	037400	500	131 억		420264	N	N	0	N	00	N
38	20240624	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-15	5	-1.06	58175962	41714	108.00	1410	1414	1389	1833	987	1410	1394.07	1.60	0	-7822	1456	1432	1421	1397	1386	1427	1392	131	423	500	950	1	1	26223346	366	7.34	0.27	12	0.16	190.00	5247.00	2040	20240402	-31.62	1270	20230727	9.84	2040	-31.62	20240402	1305	6.90	20240502	2040	-31.62	20240402	1270	9.84	20230727	0.85	N	037400	500	131 억		420264	N	N	0	N	00	N
39	20240624	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-18	5	-1.28	56722081	40670	105.29	1410	1414	1389	1833	987	1410	1394.11	1.60	0	-7913	1456	1432	1421	1397	1386	1427	1392	131	423	500	950	1	1	26223346	365	7.33	0.27	12	0.16	190.00	5247.00	2040	20240402	-31.76	1270	20230727	9.61	2040	-31.76	20240402	1305	6.67	20240502	2040	-31.76	20240402	1270	9.61	20230727	0.85	N	037400	500	131 억		420264	N	N	0	N	00	N
40	20240624	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-17	5	-1.21	34474378	24691	63.92	1410	1414	1389	1833	987	1410	1395.35	1.60	0	-2359	1456	1432	1421	1397	1386	1427	1392	131	423	500	950	1	1	26223346	365	7.33	0.27	12	0.09	190.00	5247.00	2040	20240402	-31.72	1270	20230727	9.69	2040	-31.72	20240402	1305	6.74	20240502	2040	-31.72	20240402	1270	9.69	20230727	0.85	N	037400	500	131 억		420264	N	N	0	N	00	N
41	20240624	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	0	3	0.00	6098302	4325	11.20	1410	1414	1408	1833	987	1410	1410.02	1.60	0	-730	1456	1432	1421	1397	1386	1427	1392	131	423	500	950	1	1	26223346	370	7.42	0.27	12	0.02	190.00	5247.00	2040	20240402	-30.88	1270	20230727	11.02	2040	-30.88	20240402	1305	8.05	20240502	2040	-30.88	20240402	1270	11.02	20230727	0.85	N	037400	500	131 억		420264	N	N	0	N	00	N
42	20240621	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-29	5	-2.02	53622013	37625	163.32	1440	1445	1410	1870	1008	1439	1425.05	1.62	0	-3266	1463	1451	1439	1427	1415	1457	1433	131	431	500	970	1	1	26223346	370	7.42	0.27	12	0.14	190.00	5247.00	2040	20240402	-30.88	1270	20230727	11.02	2040	-30.88	20240402	1305	8.05	20240502	2040	-30.88	20240402	1270	11.02	20230727	0.85	N	037400	500	131 억		423533	N	N	0	N	00	N
43	20240621	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-28	5	-1.95	48306855	33856	146.96	1440	1445	1411	1870	1008	1439	1426.72	1.62	0	-3266	1463	1451	1439	1427	1415	1457	1433	131	431	500	970	1	1	26223346	370	7.43	0.27	12	0.13	190.00	5247.00	2040	20240402	-30.83	1270	20230727	11.10	2040	-30.83	20240402	1305	8.12	20240502	2040	-30.83	20240402	1270	11.10	20230727	0.85	N	037400	500	131 억		423533	N	N	0	N	00	N
44	20240621	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-19	5	-1.32	43385013	30375	131.85	1440	1445	1416	1870	1008	1439	1428.20	1.62	0	-2632	1463	1451	1439	1427	1415	1457	1433	131	431	500	970	1	1	26223346	372	7.47	0.27	12	0.12	190.00	5247.00	2040	20240402	-30.39	1270	20230727	11.81	2040	-30.39	20240402	1305	8.81	20240502	2040	-30.39	20240402	1270	11.81	20230727	0.85	N	037400	500	131 억		423533	N	N	0	N	00	N
45	20240621	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-17	5	-1.18	31715669	22152	96.15	1440	1445	1422	1870	1008	1439	1431.62	1.62	0	-1476	1463	1451	1439	1427	1415	1457	1433	131	431	500	970	1	1	26223346	373	7.48	0.27	12	0.08	190.00	5247.00	2040	20240402	-30.29	1270	20230727	11.97	2040	-30.29	20240402	1305	8.97	20240502	2040	-30.29	20240402	1270	11.97	20230727	0.85	N	037400	500	131 억		423533	N	N	0	N	00	N
46	20240621	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	-12	5	-0.83	25795201	17998	78.12	1440	1445	1427	1870	1008	1439	1433.12	1.62	0	-1295	1463	1451	1439	1427	1415	1457	1433	131	431	500	970	1	1	26223346	374	7.51	0.27	12	0.07	190.00	5247.00	2040	20240402	-30.05	1270	20230727	12.36	2040	-30.05	20240402	1305	9.35	20240502	2040	-30.05	20240402	1270	12.36	20230727	0.85	N	037400	500	131 억		423533	N	N	0	N	00	N
47	20240621	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	-6	5	-0.42	14468276	10075	43.73	1440	1445	1430	1870	1008	1439	1435.96	1.62	0	-1376	1463	1451	1439	1427	1415	1457	1433	131	431	500	970	1	1	26223346	376	7.54	0.27	12	0.04	190.00	5247.00	2040	20240402	-29.75	1270	20230727	12.83	2040	-29.75	20240402	1305	9.81	20240502	2040	-29.75	20240402	1270	12.83	20230727	0.85	N	037400	500	131 억		423533	N	N	0	N	00	N
48	20240621	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	-6	5	-0.42	11929695	8301	36.03	1440	1445	1431	1870	1008	1439	1437.07	1.62	0	-1407	1463	1451	1439	1427	1415	1457	1433	131	431	500	970	1	1	26223346	376	7.54	0.27	12	0.03	190.00	5247.00	2040	20240402	-29.75	1270	20230727	12.83	2040	-29.75	20240402	1305	9.81	20240502	2040	-29.75	20240402	1270	12.83	20230727	0.85	N	037400	500	131 억		423533	N	N	0	N	00	N
49	20240621	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	1	2	0.07	2100633	1459	6.33	1440	1440	1439	1870	1008	1439	1439.99	1.62	0	-57	1463	1451	1439	1427	1415	1457	1433	131	431	500	970	1	1	26223346	378	7.58	0.27	12	0.01	190.00	5247.00	2040	20240402	-29.41	1270	20230727	13.39	2040	-29.41	20240402	1305	10.34	20240502	2040	-29.41	20240402	1270	13.39	20230727	0.85	N	037400	500	131 억		423533	N	N	0	N	00	N
50	20240620	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	3	2	0.21	33189393	23038	70.07	1427	1451	1427	1866	1006	1436	1441.14	1.62	0	-726	1459	1447	1438	1426	1417	1453	1432	131	430	500	970	1	1	26223346	377	7.57	0.27	12	0.09	190.00	5247.00	2040	20240402	-29.46	1270	20230727	13.31	2040	-29.46	20240402	1305	10.27	20240502	2040	-29.46	20240402	1270	13.31	20230727	0.84	N	037400	500	131 억		424260	N	N	0	N	00	N
51	20240620	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	2	2	0.14	28446797	19751	60.07	1427	1451	1427	1866	1006	1436	1440.78	1.62	0	-94	1459	1447	1438	1426	1417	1453	1432	131	430	500	970	1	1	26223346	377	7.57	0.27	12	0.08	190.00	5247.00	2040	20240402	-29.51	1270	20230727	13.23	2040	-29.51	20240402	1305	10.19	20240502	2040	-29.51	20240402	1270	13.23	20230727	0.84	N	037400	500	131 억		424260	N	N	0	N	00	N
52	20240620	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	11	2	0.77	20507622	14236	43.30	1427	1451	1427	1866	1006	1436	1441.33	1.62	0	588	1459	1447	1438	1426	1417	1453	1432	131	430	500	970	1	1	26223346	379	7.62	0.28	12	0.05	190.00	5247.00	2040	20240402	-29.07	1270	20230727	13.94	2040	-29.07	20240402	1305	10.88	20240502	2040	-29.07	20240402	1270	13.94	20230727	0.84	N	037400	500	131 억		424260	N	N	0	N	00	N
53	20240620	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	5	2	0.35	19400307	13469	40.96	1427	1451	1427	1866	1006	1436	1441.18	1.62	0	578	1459	1447	1438	1426	1417	1453	1432	131	430	500	970	1	1	26223346	378	7.58	0.27	12	0.05	190.00	5247.00	2040	20240402	-29.36	1270	20230727	13.46	2040	-29.36	20240402	1305	10.42	20240502	2040	-29.36	20240402	1270	13.46	20230727	0.84	N	037400	500	131 억		424260	N	N	0	N	00	N
54	20240620	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	9	2	0.63	18066186	12543	38.15	1427	1451	1427	1866	1006	1436	1441.21	1.62	0	111	1459	1447	1438	1426	1417	1453	1432	131	430	500	970	1	1	26223346	379	7.61	0.28	12	0.05	190.00	5247.00	2040	20240402	-29.17	1270	20230727	13.78	2040	-29.17	20240402	1305	10.73	20240502	2040	-29.17	20240402	1270	13.78	20230727	0.84	N	037400	500	131 억		424260	N	N	0	N	00	N
55	20240620	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	8	2	0.56	17459818	12122	36.87	1427	1451	1427	1866	1006	1436	1441.25	1.62	0	111	1459	1447	1438	1426	1417	1453	1432	131	430	500	970	1	1	26223346	379	7.60	0.28	12	0.05	190.00	5247.00	2040	20240402	-29.22	1270	20230727	13.70	2040	-29.22	20240402	1305	10.65	20240502	2040	-29.22	20240402	1270	13.70	20230727	0.84	N	037400	500	131 억		424260	N	N	0	N	00	N
56	20240620	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	8	2	0.56	12128024	8418	25.60	1427	1451	1427	1866	1006	1436	1442.30	1.62	0	-103	1459	1447	1438	1426	1417	1453	1432	131	430	500	970	1	1	26223346	379	7.60	0.28	12	0.03	190.00	5247.00	2040	20240402	-29.22	1270	20230727	13.70	2040	-29.22	20240402	1305	10.65	20240502	2040	-29.22	20240402	1270	13.70	20230727	0.84	N	037400	500	131 억		424260	N	N	0	N	00	N
57	20240620	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	-7	5	-0.49	4177297	2914	8.86	1427	1429	1427	1866	1006	1436	1427.11	1.62	0	-99	1459	1447	1438	1426	1417	1453	1432	131	430	500	970	1	1	26223346	375	7.52	0.27	12	0.01	190.00	5247.00	2040	20240402	-29.95	1270	20230727	12.52	2040	-29.95	20240402	1305	9.50	20240502	2040	-29.95	20240402	1270	12.52	20230727	0.84	N	037400	500	131 억		424260	N	N	0	N	00	N
58	20240619	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	2	2	0.14	47333561	32880	62.53	1430	1450	1429	1864	1004	1434	1439.61	1.65	0	-7505	1477	1455	1444	1422	1411	1450	1417	131	430	500	970	1	1	26223346	377	7.56	0.27	12	0.13	190.00	5247.00	2040	20240402	-29.61	1270	20230727	13.07	2040	-29.61	20240402	1305	10.04	20240502	2040	-29.61	20240402	1270	13.07	20230727	0.84	N	037400	500	131 억		431691	N	N	0	N	00	N
59	20240619	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	8	2	0.56	40743951	28292	53.81	1430	1450	1429	1864	1004	1434	1440.16	1.65	0	-7239	1477	1455	1444	1422	1411	1450	1417	131	430	500	970	1	1	26223346	378	7.59	0.27	12	0.11	190.00	5247.00	2040	20240402	-29.31	1270	20230727	13.54	2040	-29.31	20240402	1305	10.50	20240502	2040	-29.31	20240402	1270	13.54	20230727	0.84	N	037400	500	131 억		431691	N	N	0	N	00	N
60	20240619	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	5	2	0.35	39930681	27727	52.73	1430	1450	1429	1864	1004	1434	1440.18	1.65	0	-6788	1477	1455	1444	1422	1411	1450	1417	131	430	500	970	1	1	26223346	377	7.57	0.27	12	0.11	190.00	5247.00	2040	20240402	-29.46	1270	20230727	13.31	2040	-29.46	20240402	1305	10.27	20240502	2040	-29.46	20240402	1270	13.31	20230727	0.84	N	037400	500	131 억		431691	N	N	0	N	00	N
61	20240619	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	7	2	0.49	38159156	26494	50.39	1430	1450	1429	1864	1004	1434	1440.34	1.65	0	-6648	1477	1455	1444	1422	1411	1450	1417	131	430	500	970	1	1	26223346	378	7.58	0.27	12	0.10	190.00	5247.00	2040	20240402	-29.36	1270	20230727	13.46	2040	-29.36	20240402	1305	10.42	20240502	2040	-29.36	20240402	1270	13.46	20230727	0.84	N	037400	500	131 억		431691	N	N	0	N	00	N
62	20240619	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	3	2	0.21	37384970	25956	49.36	1430	1450	1429	1864	1004	1434	1440.36	1.65	0	-6647	1477	1455	1444	1422	1411	1450	1417	131	430	500	970	1	1	26223346	377	7.56	0.27	12	0.10	190.00	5247.00	2040	20240402	-29.56	1270	20230727	13.15	2040	-29.56	20240402	1305	10.11	20240502	2040	-29.56	20240402	1270	13.15	20230727	0.84	N	037400	500	131 억		431691	N	N	0	N	00	N
63	20240619	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	8	2	0.56	26748351	18595	35.37	1430	1450	1429	1864	1004	1434	1438.51	1.65	0	-1900	1477	1455	1444	1422	1411	1450	1417	131	430	500	970	1	1	26223346	378	7.59	0.27	12	0.07	190.00	5247.00	2040	20240402	-29.31	1270	20230727	13.54	2040	-29.31	20240402	1305	10.50	20240502	2040	-29.31	20240402	1270	13.54	20230727	0.84	N	037400	500	131 억		431691	N	N	0	N	00	N
64	20240619	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	8	2	0.56	21746792	15123	28.76	1430	1450	1429	1864	1004	1434	1438.04	1.65	0	-622	1477	1455	1444	1422	1411	1450	1417	131	430	500	970	1	1	26223346	378	7.59	0.27	12	0.06	190.00	5247.00	2040	20240402	-29.31	1270	20230727	13.54	2040	-29.31	20240402	1305	10.50	20240502	2040	-29.31	20240402	1270	13.54	20230727	0.84	N	037400	500	131 억		431691	N	N	0	N	00	N
65	20240619	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	0	3	0.00	2548976	1782	3.39	1430	1434	1430	1864	1004	1434	1430.01	1.65	0	778	1477	1455	1444	1422	1411	1450	1417	131	430	500	970	1	1	26223346	376	7.55	0.27	12	0.01	190.00	5247.00	2040	20240402	-29.71	1270	20230727	12.91	2040	-29.71	20240402	1305	9.89	20240502	2040	-29.71	20240402	1270	12.91	20230727	0.84	N	037400	500	131 억		431691	N	N	0	N	00	N
66	20240618	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	-32	5	-2.18	75625287	52280	155.59	1466	1466	1433	1905	1027	1466	1446.32	1.69	0	-11839	1488	1477	1466	1455	1444	1471	1449	131	439	500	990	1	1	26223346	376	7.55	0.27	12	0.20	190.00	5247.00	2040	20240402	-29.71	1270	20230727	12.91	2040	-29.71	20240402	1305	9.89	20240502	2040	-29.71	20240402	1270	12.91	20230727	0.86	N	037400	500	131 억		443533	N	N	0	N	00	N
67	20240618	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-24	5	-1.64	71145434	49161	146.30	1466	1466	1433	1905	1027	1466	1446.96	1.69	0	-11839	1488	1477	1466	1455	1444	1471	1449	131	439	500	990	1	1	26223346	378	7.59	0.27	12	0.19	190.00	5247.00	2040	20240402	-29.31	1270	20230727	13.54	2040	-29.31	20240402	1305	10.50	20240502	2040	-29.31	20240402	1270	13.54	20230727	0.86	N	037400	500	131 억		443533	N	N	0	N	00	N
68	20240618	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	-23	5	-1.57	66336723	45826	136.38	1466	1466	1433	1905	1027	1466	1447.33	1.69	0	-10256	1488	1477	1466	1455	1444	1471	1449	131	439	500	990	1	1	26223346	378	7.59	0.28	12	0.17	190.00	5247.00	2040	20240402	-29.26	1270	20230727	13.62	2040	-29.26	20240402	1305	10.57	20240502	2040	-29.26	20240402	1270	13.62	20230727	0.86	N	037400	500	131 억		443533	N	N	0	N	00	N
69	20240618	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-28	5	-1.91	62525585	43182	128.51	1466	1466	1433	1905	1027	1466	1447.70	1.69	0	-8601	1488	1477	1466	1455	1444	1471	1449	131	439	500	990	1	1	26223346	377	7.57	0.27	12	0.16	190.00	5247.00	2040	20240402	-29.51	1270	20230727	13.23	2040	-29.51	20240402	1305	10.19	20240502	2040	-29.51	20240402	1270	13.23	20230727	0.86	N	037400	500	131 억		443533	N	N	0	N	00	N
70	20240618	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-27	5	-1.84	56510522	39002	116.07	1466	1466	1433	1905	1027	1466	1448.65	1.69	0	-8104	1488	1477	1466	1455	1444	1471	1449	131	439	500	990	1	1	26223346	377	7.57	0.27	12	0.15	190.00	5247.00	2040	20240402	-29.46	1270	20230727	13.31	2040	-29.46	20240402	1305	10.27	20240502	2040	-29.46	20240402	1270	13.31	20230727	0.86	N	037400	500	131 억		443533	N	N	0	N	00	N
71	20240618	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-27	5	-1.84	50861851	35070	104.37	1466	1466	1435	1905	1027	1466	1450.02	1.69	0	-7029	1488	1477	1466	1455	1444	1471	1449	131	439	500	990	1	1	26223346	377	7.57	0.27	12	0.13	190.00	5247.00	2040	20240402	-29.46	1270	20230727	13.31	2040	-29.46	20240402	1305	10.27	20240502	2040	-29.46	20240402	1270	13.31	20230727	0.86	N	037400	500	131 억		443533	N	N	0	N	00	N
72	20240618	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-8	5	-0.55	12100812	8271	24.61	1466	1466	1457	1905	1027	1466	1462.81	1.69	0	-2345	1488	1477	1466	1455	1444	1471	1449	131	439	500	990	1	1	26223346	382	7.67	0.28	12	0.03	190.00	5247.00	2040	20240402	-28.53	1270	20230727	14.80	2040	-28.53	20240402	1305	11.72	20240502	2040	-28.53	20240402	1270	14.80	20230727	0.86	N	037400	500	131 억		443533	N	N	0	N	00	N
73	20240618	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	0	3	0.00	5748436	3922	11.67	1466	1466	1460	1905	1027	1466	1465.63	1.69	0	-1434	1488	1477	1466	1455	1444	1471	1449	131	439	500	990	1	1	26223346	384	7.72	0.28	12	0.01	190.00	5247.00	2040	20240402	-28.14	1270	20230727	15.43	2040	-28.14	20240402	1305	12.34	20240502	2040	-28.14	20240402	1270	15.43	20230727	0.86	N	037400	500	131 억		443533	N	N	0	N	00	N
74	20240617	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-11	5	-0.74	49406690	33602	84.16	1477	1477	1455	1920	1034	1477	1469.96	1.71	0	-5828	1495	1485	1477	1467	1459	1482	1464	131	443	500	1000	1	1	26223346	384	7.72	0.28	12	0.13	190.00	5247.00	2040	20240402	-28.14	1270	20230727	15.43	2040	-28.14	20240402	1305	12.34	20240502	2040	-28.14	20240402	1270	15.43	20230727	0.91	N	037400	500	131 억		449363	N	N	0	N	00	N
75	20240617	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-14	5	-0.95	46974991	31941	80.00	1477	1477	1455	1920	1034	1477	1470.29	1.71	0	-5606	1495	1485	1477	1467	1459	1482	1464	131	443	500	1000	1	1	26223346	384	7.70	0.28	12	0.12	190.00	5247.00	2040	20240402	-28.28	1270	20230727	15.20	2040	-28.28	20240402	1305	12.11	20240502	2040	-28.28	20240402	1270	15.20	20230727	0.91	N	037400	500	131 억		449363	N	N	0	N	00	N
76	20240617	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	-6	5	-0.41	45617652	31015	77.69	1477	1477	1455	1920	1034	1477	1470.44	1.71	0	-5376	1495	1485	1477	1467	1459	1482	1464	131	443	500	1000	1	1	26223346	386	7.74	0.28	12	0.12	190.00	5247.00	2040	20240402	-27.89	1270	20230727	15.83	2040	-27.89	20240402	1305	12.72	20240502	2040	-27.89	20240402	1270	15.83	20230727	0.91	N	037400	500	131 억		449363	N	N	0	N	00	N
77	20240617	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-1	5	-0.07	43683557	29700	74.39	1477	1477	1455	1920	1034	1477	1470.42	1.71	0	-4473	1495	1485	1477	1467	1459	1482	1464	131	443	500	1000	1	1	26223346	387	7.77	0.28	12	0.11	190.00	5247.00	2040	20240402	-27.65	1270	20230727	16.22	2040	-27.65	20240402	1305	13.10	20240502	2040	-27.65	20240402	1270	16.22	20230727	0.91	N	037400	500	131 억		449363	N	N	0	N	00	N
78	20240617	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-17	5	-1.15	38055190	25871	64.80	1477	1477	1455	1920	1034	1477	1470.50	1.71	0	-2503	1495	1485	1477	1467	1459	1482	1464	131	443	500	1000	1	1	26223346	383	7.68	0.28	12	0.10	190.00	5247.00	2040	20240402	-28.43	1270	20230727	14.96	2040	-28.43	20240402	1305	11.88	20240502	2040	-28.43	20240402	1270	14.96	20230727	0.91	N	037400	500	131 억		449363	N	N	0	N	00	N
79	20240617	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	-18	5	-1.22	33513124	22760	57.01	1477	1477	1457	1920	1034	1477	1472.06	1.71	0	-1893	1495	1485	1477	1467	1459	1482	1464	131	443	500	1000	1	1	26223346	383	7.68	0.28	12	0.09	190.00	5247.00	2040	20240402	-28.48	1270	20230727	14.88	2040	-28.48	20240402	1305	11.80	20240502	2040	-28.48	20240402	1270	14.88	20230727	0.91	N	037400	500	131 억		449363	N	N	0	N	00	N
80	20240617	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-7	5	-0.47	26133391	17717	44.38	1477	1477	1466	1920	1034	1477	1474.82	1.71	0	-1453	1495	1485	1477	1467	1459	1482	1464	131	443	500	1000	1	1	26223346	385	7.74	0.28	12	0.07	190.00	5247.00	2040	20240402	-27.94	1270	20230727	15.75	2040	-27.94	20240402	1305	12.64	20240502	2040	-27.94	20240402	1270	15.75	20230727	0.91	N	037400	500	131 억		449363	N	N	0	N	00	N
81	20240617	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	0	3	0.00	3379376	2288	5.73	1477	1477	1477	1920	1034	1477	1477.00	1.71	0	-22	1495	1485	1477	1467	1459	1482	1464	131	443	500	1000	1	1	26223346	387	7.77	0.28	12	0.01	190.00	5247.00	2040	20240402	-27.60	1270	20230727	16.30	2040	-27.60	20240402	1305	13.18	20240502	2040	-27.60	20240402	1270	16.30	20230727	0.91	N	037400	500	131 억		449363	N	N	0	N	00	N
82	20240614	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	2	2	0.14	58190516	39304	89.13	1483	1487	1469	1917	1033	1475	1480.54	1.76	0	-11856	1512	1493	1471	1452	1430	1482	1441	131	442	500	1000	1	1	26223346	387	7.77	0.28	12	0.15	190.00	5247.00	2040	20240402	-27.60	1270	20230727	16.30	2040	-27.60	20240402	1305	13.18	20240502	2040	-27.60	20240402	1270	16.30	20230727	0.87	N	037400	500	131 억		461092	N	N	0	N	00	N
83	20240614	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-2	5	-0.14	57413947	38778	87.94	1483	1487	1469	1917	1033	1475	1480.60	1.76	0	-11825	1512	1493	1471	1452	1430	1482	1441	131	442	500	1000	1	1	26223346	386	7.75	0.28	12	0.15	190.00	5247.00	2040	20240402	-27.79	1270	20230727	15.98	2040	-27.79	20240402	1305	12.87	20240502	2040	-27.79	20240402	1270	15.98	20230727	0.87	N	037400	500	131 억		461092	N	N	0	N	00	N
84	20240614	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	-3	5	-0.20	50978034	34414	78.04	1483	1487	1472	1917	1033	1475	1481.34	1.76	0	-9552	1512	1493	1471	1452	1430	1482	1441	131	442	500	1000	1	1	26223346	386	7.75	0.28	12	0.13	190.00	5247.00	2040	20240402	-27.84	1270	20230727	15.91	2040	-27.84	20240402	1305	12.80	20240502	2040	-27.84	20240402	1270	15.91	20230727	0.87	N	037400	500	131 억		461092	N	N	0	N	00	N
85	20240614	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	1	2	0.07	47585902	32115	72.83	1483	1487	1475	1917	1033	1475	1481.76	1.76	0	-7840	1512	1493	1471	1452	1430	1482	1441	131	442	500	1000	1	1	26223346	387	7.77	0.28	12	0.12	190.00	5247.00	2040	20240402	-27.65	1270	20230727	16.22	2040	-27.65	20240402	1305	13.10	20240502	2040	-27.65	20240402	1270	16.22	20230727	0.87	N	037400	500	131 억		461092	N	N	0	N	00	N
86	20240614	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	5	2	0.34	43457925	29324	66.50	1483	1487	1475	1917	1033	1475	1482.02	1.76	0	-6935	1512	1493	1471	1452	1430	1482	1441	131	442	500	1000	1	1	26223346	388	7.79	0.28	12	0.11	190.00	5247.00	2040	20240402	-27.45	1270	20230727	16.54	2040	-27.45	20240402	1305	13.41	20240502	2040	-27.45	20240402	1270	16.54	20230727	0.87	N	037400	500	131 억		461092	N	N	0	N	00	N
87	20240614	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	9	2	0.61	37886769	25562	57.97	1483	1487	1475	1917	1033	1475	1482.19	1.76	0	-7011	1512	1493	1471	1452	1430	1482	1441	131	442	500	1000	1	1	26223346	389	7.81	0.28	12	0.10	190.00	5247.00	2040	20240402	-27.25	1270	20230727	16.85	2040	-27.25	20240402	1305	13.72	20240502	2040	-27.25	20240402	1270	16.85	20230727	0.87	N	037400	500	131 억		461092	N	N	0	N	00	N
88	20240614	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	2	2	0.14	28414649	19158	43.45	1483	1487	1475	1917	1033	1475	1483.23	1.76	0	-7082	1512	1493	1471	1452	1430	1482	1441	131	442	500	1000	1	1	26223346	387	7.77	0.28	12	0.07	190.00	5247.00	2040	20240402	-27.60	1270	20230727	16.30	2040	-27.60	20240402	1305	13.18	20240502	2040	-27.60	20240402	1270	16.30	20230727	0.87	N	037400	500	131 억		461092	N	N	0	N	00	N
89	20240614	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	9	2	0.61	7182856	4844	10.99	1483	1487	1483	1917	1033	1475	1483.05	1.76	0	62	1512	1493	1471	1452	1430	1482	1441	131	442	500	1000	1	1	26223346	389	7.81	0.28	12	0.02	190.00	5247.00	2040	20240402	-27.25	1270	20230727	16.85	2040	-27.25	20240402	1305	13.72	20240502	2040	-27.25	20240402	1270	16.85	20230727	0.87	N	037400	500	131 억		461092	N	N	0	N	00	N
90	20240613	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-15	5	-1.01	62973845	42795	98.53	1490	1490	1449	1937	1043	1490	1471.51	1.76	0	-629	1512	1500	1486	1474	1460	1507	1481	131	447	500	1010	1	1	26223346	387	7.76	0.28	12	0.16	190.00	5247.00	2040	20240402	-27.70	1270	20230727	16.14	2040	-27.70	20240402	1305	13.03	20240502	2040	-27.70	20240402	1270	16.14	20230727	0.89	N	037400	500	131 억		461723	N	N	0	N	00	N
91	20240613	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-27	5	-1.81	59549729	40455	93.14	1490	1490	1449	1937	1043	1490	1471.99	1.76	0	-287	1512	1500	1486	1474	1460	1507	1481	131	447	500	1010	1	1	26223346	384	7.70	0.28	12	0.15	190.00	5247.00	2040	20240402	-28.28	1270	20230727	15.20	2040	-28.28	20240402	1305	12.11	20240502	2040	-28.28	20240402	1270	15.20	20230727	0.89	N	037400	500	131 억		461723	N	N	0	N	00	N
92	20240613	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-34	5	-2.28	56001622	38034	87.57	1490	1490	1449	1937	1043	1490	1472.40	1.76	0	241	1512	1500	1486	1474	1460	1507	1481	131	447	500	1010	1	1	26223346	382	7.66	0.28	12	0.15	190.00	5247.00	2040	20240402	-28.63	1270	20230727	14.65	2040	-28.63	20240402	1305	11.57	20240502	2040	-28.63	20240402	1270	14.65	20230727	0.89	N	037400	500	131 억		461723	N	N	0	N	00	N
93	20240613	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-7	5	-0.47	17585827	11842	27.26	1490	1490	1481	1937	1043	1490	1485.03	1.76	0	-1800	1512	1500	1486	1474	1460	1507	1481	131	447	500	1010	1	1	26223346	389	7.81	0.28	12	0.05	190.00	5247.00	2040	20240402	-27.30	1270	20230727	16.77	2040	-27.30	20240402	1305	13.64	20240502	2040	-27.30	20240402	1270	16.77	20230727	0.89	N	037400	500	131 억		461723	N	N	0	N	00	N
94	20240613	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-4	5	-0.27	16852769	11348	26.13	1490	1490	1481	1937	1043	1490	1485.08	1.76	0	-1644	1512	1500	1486	1474	1460	1507	1481	131	447	500	1010	1	1	26223346	390	7.82	0.28	12	0.04	190.00	5247.00	2040	20240402	-27.16	1270	20230727	17.01	2040	-27.16	20240402	1305	13.87	20240502	2040	-27.16	20240402	1270	17.01	20230727	0.89	N	037400	500	131 억		461723	N	N	0	N	00	N
95	20240613	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-9	5	-0.60	15143649	10195	23.47	1490	1490	1481	1937	1043	1490	1485.39	1.76	0	-1281	1512	1500	1486	1474	1460	1507	1481	131	447	500	1010	1	1	26223346	388	7.79	0.28	12	0.04	190.00	5247.00	2040	20240402	-27.40	1270	20230727	16.61	2040	-27.40	20240402	1305	13.49	20240502	2040	-27.40	20240402	1270	16.61	20230727	0.89	N	037400	500	131 억		461723	N	N	0	N	00	N
96	20240613	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-6	5	-0.40	10405235	6998	16.11	1490	1490	1484	1937	1043	1490	1486.88	1.76	0	-1205	1512	1500	1486	1474	1460	1507	1481	131	447	500	1010	1	1	26223346	389	7.81	0.28	12	0.03	190.00	5247.00	2040	20240402	-27.25	1270	20230727	16.85	2040	-27.25	20240402	1305	13.72	20240502	2040	-27.25	20240402	1270	16.85	20230727	0.89	N	037400	500	131 억		461723	N	N	0	N	00	N
97	20240613	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-4	5	-0.27	2712054	1824	4.20	1490	1490	1486	1937	1043	1490	1486.83	1.76	0	246	1512	1500	1486	1474	1460	1507	1481	131	447	500	1010	1	1	26223346	390	7.82	0.28	12	0.01	190.00	5247.00	2040	20240402	-27.16	1270	20230727	17.01	2040	-27.16	20240402	1305	13.87	20240502	2040	-27.16	20240402	1270	17.01	20230727	0.89	N	037400	500	131 억		461723	N	N	0	N	00	N
98	20240612	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	22	2	1.50	64446738	43433	93.64	1480	1498	1472	1908	1028	1468	1483.82	1.77	0	-1506	1490	1479	1473	1462	1456	1476	1459	131	440	500	990	1	1	26223346	391	7.84	0.28	12	0.17	190.00	5247.00	2040	20240402	-26.96	1270	20230727	17.32	2040	-26.96	20240402	1305	14.18	20240502	2040	-26.96	20240402	1270	17.32	20230727	0.88	N	037400	500	131 억		463232	N	N	0	N	00	N
99	20240612	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	21	2	1.43	56178529	37876	81.66	1480	1498	1472	1908	1028	1468	1483.22	1.77	0	-1469	1490	1479	1473	1462	1456	1476	1459	131	440	500	990	1	1	26223346	390	7.84	0.28	12	0.14	190.00	5247.00	2040	20240402	-27.01	1270	20230727	17.24	2040	-27.01	20240402	1305	14.10	20240502	2040	-27.01	20240402	1270	17.24	20230727	0.88	N	037400	500	131 억		463232	N	N	0	N	00	N
100	20240612	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	24	2	1.63	52239508	35222	75.94	1480	1498	1472	1908	1028	1468	1483.15	1.77	0	-609	1490	1479	1473	1462	1456	1476	1459	131	440	500	990	1	1	26223346	391	7.85	0.28	12	0.13	190.00	5247.00	2040	20240402	-26.86	1270	20230727	17.48	2040	-26.86	20240402	1305	14.33	20240502	2040	-26.86	20240402	1270	17.48	20230727	0.88	N	037400	500	131 억		463232	N	N	0	N	00	N
101	20240612	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	24	2	1.63	49694381	33516	72.26	1480	1498	1472	1908	1028	1468	1482.71	1.77	0	-202	1490	1479	1473	1462	1456	1476	1459	131	440	500	990	1	1	26223346	391	7.85	0.28	12	0.13	190.00	5247.00	2040	20240402	-26.86	1270	20230727	17.48	2040	-26.86	20240402	1305	14.33	20240502	2040	-26.86	20240402	1270	17.48	20230727	0.88	N	037400	500	131 억		463232	N	N	0	N	00	N
102	20240612	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	25	2	1.70	41979384	28326	61.07	1480	1498	1472	1908	1028	1468	1482.01	1.77	0	-110	1490	1479	1473	1462	1456	1476	1459	131	440	500	990	1	1	26223346	392	7.86	0.28	12	0.11	190.00	5247.00	2040	20240402	-26.81	1270	20230727	17.56	2040	-26.81	20240402	1305	14.41	20240502	2040	-26.81	20240402	1270	17.56	20230727	0.88	N	037400	500	131 억		463232	N	N	0	N	00	N
103	20240612	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	21	2	1.43	36318413	24523	52.87	1480	1498	1472	1908	1028	1468	1480.99	1.77	0	-66	1490	1479	1473	1462	1456	1476	1459	131	440	500	990	1	1	26223346	390	7.84	0.28	12	0.09	190.00	5247.00	2040	20240402	-27.01	1270	20230727	17.24	2040	-27.01	20240402	1305	14.10	20240502	2040	-27.01	20240402	1270	17.24	20230727	0.88	N	037400	500	131 억		463232	N	N	0	N	00	N
104	20240612	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	7	2	0.48	9691337	6572	14.17	1480	1480	1472	1908	1028	1468	1474.64	1.77	0	-257	1490	1479	1473	1462	1456	1476	1459	131	440	500	990	1	1	26223346	387	7.76	0.28	12	0.03	190.00	5247.00	2040	20240402	-27.70	1270	20230727	16.14	2040	-27.70	20240402	1305	13.03	20240502	2040	-27.70	20240402	1270	16.14	20230727	0.88	N	037400	500	131 억		463232	N	N	0	N	00	N
105	20240612	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	12	2	0.82	656644	445	0.96	1480	1480	1474	1908	1028	1468	1475.60	1.77	0	202	1490	1479	1473	1462	1456	1476	1459	131	440	500	990	1	1	26223346	388	7.79	0.28	12	0.00	190.00	5247.00	2040	20240402	-27.45	1270	20230727	16.54	2040	-27.45	20240402	1305	13.41	20240502	2040	-27.45	20240402	1270	16.54	20230727	0.88	N	037400	500	131 억		463232	N	N	0	N	00	N
106	20240610	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-12	5	-0.81	81701481	55589	74.16	1460	1488	1459	1926	1038	1482	1469.70	1.79	0	-4756	1511	1496	1486	1471	1461	1491	1466	131	444	500	1000	1	1	26223346	385	7.74	0.28	12	0.21	190.00	5247.00	2040	20240402	-27.94	1270	20230727	15.75	2040	-27.94	20240402	1305	12.64	20240502	2040	-27.94	20240402	1270	15.75	20230727	0.88	N	037400	500	131 억		470610	N	N	0	N	00	N
107	20240610	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	1	2	0.07	77286697	52586	70.15	1460	1488	1459	1926	1038	1482	1469.67	1.79	0	-4644	1511	1496	1486	1471	1461	1491	1466	131	444	500	1000	1	1	26223346	389	7.81	0.28	12	0.20	190.00	5247.00	2040	20240402	-27.30	1270	20230727	16.77	2040	-27.30	20240402	1305	13.64	20240502	2040	-27.30	20240402	1270	16.77	20230727	0.88	N	037400	500	131 억		470610	N	N	0	N	00	N
108	20240610	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-4	5	-0.27	66745404	45444	60.63	1460	1488	1459	1926	1038	1482	1468.68	1.79	0	-3899	1511	1496	1486	1471	1461	1491	1466	131	444	500	1000	1	1	26223346	388	7.78	0.28	12	0.17	190.00	5247.00	2040	20240402	-27.55	1270	20230727	16.38	2040	-27.55	20240402	1305	13.26	20240502	2040	-27.55	20240402	1270	16.38	20230727	0.88	N	037400	500	131 억		470610	N	N	0	N	00	N
109	20240610	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	1	2	0.07	53422470	36466	48.65	1460	1485	1459	1926	1038	1482	1464.90	1.79	0	-1700	1511	1496	1486	1471	1461	1491	1466	131	444	500	1000	1	1	26223346	389	7.81	0.28	12	0.14	190.00	5247.00	2040	20240402	-27.30	1270	20230727	16.77	2040	-27.30	20240402	1305	13.64	20240502	2040	-27.30	20240402	1270	16.77	20230727	0.88	N	037400	500	131 억		470610	N	N	0	N	00	N
110	20240610	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-8	5	-0.54	45652915	31208	41.63	1460	1477	1459	1926	1038	1482	1462.74	1.79	0	724	1511	1496	1486	1471	1461	1491	1466	131	444	500	1000	1	1	26223346	387	7.76	0.28	12	0.12	190.00	5247.00	2040	20240402	-27.75	1270	20230727	16.06	2040	-27.75	20240402	1305	12.95	20240502	2040	-27.75	20240402	1270	16.06	20230727	0.88	N	037400	500	131 억		470610	N	N	0	N	00	N
111	20240610	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-12	5	-0.81	44432067	30378	40.53	1460	1477	1459	1926	1038	1482	1462.51	1.79	0	972	1511	1496	1486	1471	1461	1491	1466	131	444	500	1000	1	1	26223346	385	7.74	0.28	12	0.12	190.00	5247.00	2040	20240402	-27.94	1270	20230727	15.75	2040	-27.94	20240402	1305	12.64	20240502	2040	-27.94	20240402	1270	15.75	20230727	0.88	N	037400	500	131 억		470610	N	N	0	N	00	N
112	20240610	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-22	5	-1.48	34807882	23801	31.75	1460	1477	1459	1926	1038	1482	1462.29	1.79	0	1110	1511	1496	1486	1471	1461	1491	1466	131	444	500	1000	1	1	26223346	383	7.68	0.28	12	0.09	190.00	5247.00	2040	20240402	-28.43	1270	20230727	14.96	2040	-28.43	20240402	1305	11.88	20240502	2040	-28.43	20240402	1270	14.96	20230727	0.88	N	037400	500	131 억		470610	N	N	0	N	00	N
113	20240610	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-19	5	-1.28	19943490	13643	18.20	1460	1477	1460	1926	1038	1482	1461.51	1.79	0	2095	1511	1496	1486	1471	1461	1491	1466	131	444	500	1000	1	1	26223346	384	7.70	0.28	12	0.05	190.00	5247.00	2040	20240402	-28.28	1270	20230727	15.20	2040	-28.28	20240402	1305	12.11	20240502	2040	-28.28	20240402	1270	15.20	20230727	0.88	N	037400	500	131 억		470610	N	N	0	N	00	N
114	20240607	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-16	5	-1.07	111311063	74957	105.46	1498	1501	1476	1947	1049	1498	1484.78	1.84	0	-12780	1506	1501	1495	1490	1484	1503	1492	131	449	500	1010	1	1	26223346	389	7.80	0.28	12	0.29	190.00	5247.00	2040	20240402	-27.35	1270	20230727	16.69	2040	-27.35	20240402	1305	13.56	20240502	2040	-27.35	20240402	1270	16.69	20230727	0.90	N	037400	500	131 억		483085	N	N	0	N	00	N
115	20240607	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-14	5	-0.93	109861015	73978	104.08	1498	1501	1476	1947	1049	1498	1484.83	1.84	0	-12779	1506	1501	1495	1490	1484	1503	1492	131	449	500	1010	1	1	26223346	389	7.81	0.28	12	0.28	190.00	5247.00	2040	20240402	-27.25	1270	20230727	16.85	2040	-27.25	20240402	1305	13.72	20240502	2040	-27.25	20240402	1270	16.85	20230727	0.90	N	037400	500	131 억		483085	N	N	0	N	00	N
116	20240607	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-11	5	-0.73	99951930	67324	94.72	1498	1501	1476	1947	1049	1498	1484.39	1.84	0	-11318	1506	1501	1495	1490	1484	1503	1492	131	449	500	1010	1	1	26223346	390	7.83	0.28	12	0.26	190.00	5247.00	2040	20240402	-27.11	1270	20230727	17.09	2040	-27.11	20240402	1305	13.95	20240502	2040	-27.11	20240402	1270	17.09	20230727	0.90	N	037400	500	131 억		483085	N	N	0	N	00	N
117	20240607	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-7	5	-0.47	89905834	60583	85.23	1498	1501	1476	1947	1049	1498	1483.72	1.84	0	-4962	1506	1501	1495	1490	1484	1503	1492	131	449	500	1010	1	1	26223346	391	7.85	0.28	12	0.23	190.00	5247.00	2040	20240402	-26.91	1270	20230727	17.40	2040	-26.91	20240402	1305	14.25	20240502	2040	-26.91	20240402	1270	17.40	20230727	0.90	N	037400	500	131 억		483085	N	N	0	N	00	N
118	20240607	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-19	5	-1.27	75889976	51119	71.92	1498	1501	1476	1947	1049	1498	1484.24	1.84	0	-3889	1506	1501	1495	1490	1484	1503	1492	131	449	500	1010	1	1	26223346	388	7.78	0.28	12	0.19	190.00	5247.00	2040	20240402	-27.50	1270	20230727	16.46	2040	-27.50	20240402	1305	13.33	20240502	2040	-27.50	20240402	1270	16.46	20230727	0.90	N	037400	500	131 억		483085	N	N	0	N	00	N
119	20240607	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	-21	5	-1.40	72152412	48588	68.36	1498	1501	1476	1947	1049	1498	1484.64	1.84	0	-3579	1506	1501	1495	1490	1484	1503	1492	131	449	500	1010	1	1	26223346	387	7.77	0.28	12	0.19	190.00	5247.00	2040	20240402	-27.60	1270	20230727	16.30	2040	-27.60	20240402	1305	13.18	20240502	2040	-27.60	20240402	1270	16.30	20230727	0.90	N	037400	500	131 억		483085	N	N	0	N	00	N
120	20240607	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-15	5	-1.00	45417172	30516	42.93	1498	1501	1482	1947	1049	1498	1487.90	1.84	0	-797	1506	1501	1495	1490	1484	1503	1492	131	449	500	1010	1	1	26223346	389	7.81	0.28	12	0.12	190.00	5247.00	2040	20240402	-27.30	1270	20230727	16.77	2040	-27.30	20240402	1305	13.64	20240502	2040	-27.30	20240402	1270	16.77	20230727	0.90	N	037400	500	131 억		483085	N	N	0	N	00	N
121	20240607	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	3	2	0.20	2816302	1880	2.64	1498	1501	1498	1947	1049	1498	1498.10	1.84	0	-107	1506	1501	1495	1490	1484	1503	1492	131	449	500	1010	1	1	26223346	394	7.90	0.29	12	0.01	190.00	5247.00	2040	20240402	-26.42	1270	20230727	18.19	2040	-26.42	20240402	1305	15.02	20240502	2040	-26.42	20240402	1270	18.19	20230727	0.90	N	037400	500	131 억		483085	N	N	0	N	00	N
122	20240605	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	0	3	0.00	106358420	71046	66.88	1498	1500	1489	1947	1049	1498	1497.03	1.88	0	-9983	1510	1504	1492	1486	1474	1507	1489	131	449	500	1010	1	1	26223346	393	7.88	0.29	12	0.27	190.00	5247.00	2040	20240402	-26.57	1270	20230727	17.95	2040	-26.57	20240402	1305	14.79	20240502	2040	-26.57	20240402	1270	17.95	20230727	0.91	N	037400	500	131 억		493070	N	N	0	N	00	N
123	20240605	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	-2	5	-0.13	93326768	62330	58.67	1498	1500	1489	1947	1049	1498	1497.30	1.88	0	-9832	1510	1504	1492	1486	1474	1507	1489	131	449	500	1010	1	1	26223346	392	7.87	0.29	12	0.24	190.00	5247.00	2040	20240402	-26.67	1270	20230727	17.80	2040	-26.67	20240402	1305	14.64	20240502	2040	-26.67	20240402	1270	17.80	20230727	0.91	N	037400	500	131 억		493070	N	N	0	N	00	N
124	20240605	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-1	5	-0.07	89812901	59982	56.46	1498	1500	1489	1947	1049	1498	1497.33	1.88	0	-9510	1510	1504	1492	1486	1474	1507	1489	131	449	500	1010	1	1	26223346	393	7.88	0.29	12	0.23	190.00	5247.00	2040	20240402	-26.62	1270	20230727	17.87	2040	-26.62	20240402	1305	14.71	20240502	2040	-26.62	20240402	1270	17.87	20230727	0.91	N	037400	500	131 억		493070	N	N	0	N	00	N
125	20240605	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	2	2	0.13	79380056	53015	49.90	1498	1500	1489	1947	1049	1498	1497.31	1.88	0	-9319	1510	1504	1492	1486	1474	1507	1489	131	449	500	1010	1	1	26223346	393	7.89	0.29	12	0.20	190.00	5247.00	2040	20240402	-26.47	1270	20230727	18.11	2040	-26.47	20240402	1305	14.94	20240502	2040	-26.47	20240402	1270	18.11	20230727	0.91	N	037400	500	131 억		493070	N	N	0	N	00	N
126	20240605	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	1	2	0.07	65225769	43573	41.01	1498	1500	1489	1947	1049	1498	1496.92	1.88	0	-8733	1510	1504	1492	1486	1474	1507	1489	131	449	500	1010	1	1	26223346	393	7.89	0.29	12	0.17	190.00	5247.00	2040	20240402	-26.52	1270	20230727	18.03	2040	-26.52	20240402	1305	14.87	20240502	2040	-26.52	20240402	1270	18.03	20230727	0.91	N	037400	500	131 억		493070	N	N	0	N	00	N
127	20240605	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-6	5	-0.40	47018178	31400	29.56	1498	1499	1492	1947	1049	1498	1497.39	1.88	0	-7854	1510	1504	1492	1486	1474	1507	1489	131	449	500	1010	1	1	26223346	391	7.85	0.28	12	0.12	190.00	5247.00	2040	20240402	-26.86	1270	20230727	17.48	2040	-26.86	20240402	1305	14.33	20240502	2040	-26.86	20240402	1270	17.48	20230727	0.91	N	037400	500	131 억		493070	N	N	0	N	00	N
128	20240605	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-1	5	-0.07	37772909	25218	23.74	1498	1499	1493	1947	1049	1498	1497.85	1.88	0	-7327	1510	1504	1492	1486	1474	1507	1489	131	449	500	1010	1	1	26223346	393	7.88	0.29	12	0.10	190.00	5247.00	2040	20240402	-26.62	1270	20230727	17.87	2040	-26.62	20240402	1305	14.71	20240502	2040	-26.62	20240402	1270	17.87	20230727	0.91	N	037400	500	131 억		493070	N	N	0	N	00	N
129	20240605	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	0	3	0.00	7183206	4795	4.51	1498	1499	1498	1947	1049	1498	1498.07	1.88	0	-1002	1510	1504	1492	1486	1474	1507	1489	131	449	500	1010	1	1	26223346	393	7.88	0.29	12	0.02	190.00	5247.00	2040	20240402	-26.57	1270	20230727	17.95	2040	-26.57	20240402	1305	14.79	20240502	2040	-26.57	20240402	1270	17.95	20230727	0.91	N	037400	500	131 억		493070	N	N	0	N	00	N
130	20240604	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	4	2	0.27	158740814	106236	101.94	1495	1498	1480	1942	1046	1494	1494.19	1.93	0	-13712	1526	1509	1477	1460	1428	1518	1469	131	448	500	1010	1	1	26223346	393	7.88	0.29	12	0.41	190.00	5247.00	2040	20240402	-26.57	1270	20230727	17.95	2040	-26.57	20240402	1305	14.79	20240502	2040	-26.57	20240402	1270	17.95	20230727	0.90	N	037400	500	131 억		506785	N	N	0	N	00	N
131	20240604	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	3	2	0.20	148485406	99385	95.36	1495	1498	1480	1942	1046	1494	1494.04	1.93	0	-12812	1526	1509	1477	1460	1428	1518	1469	131	448	500	1010	1	1	26223346	393	7.88	0.29	12	0.38	190.00	5247.00	2040	20240402	-26.62	1270	20230727	17.87	2040	-26.62	20240402	1305	14.71	20240502	2040	-26.62	20240402	1270	17.87	20230727	0.90	N	037400	500	131 억		506785	N	N	0	N	00	N
132	20240604	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	2	2	0.13	121850956	81575	78.27	1495	1498	1480	1942	1046	1494	1493.73	1.93	0	-9142	1526	1509	1477	1460	1428	1518	1469	131	448	500	1010	1	1	26223346	392	7.87	0.29	12	0.31	190.00	5247.00	2040	20240402	-26.67	1270	20230727	17.80	2040	-26.67	20240402	1305	14.64	20240502	2040	-26.67	20240402	1270	17.80	20230727	0.90	N	037400	500	131 억		506785	N	N	0	N	00	N
133	20240604	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	1	2	0.07	113738338	76153	73.07	1495	1498	1480	1942	1046	1494	1493.55	1.93	0	-8935	1526	1509	1477	1460	1428	1518	1469	131	448	500	1010	1	1	26223346	392	7.87	0.28	12	0.29	190.00	5247.00	2040	20240402	-26.72	1270	20230727	17.72	2040	-26.72	20240402	1305	14.56	20240502	2040	-26.72	20240402	1270	17.72	20230727	0.90	N	037400	500	131 억		506785	N	N	0	N	00	N
134	20240604	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	1	2	0.07	100258979	67131	64.41	1495	1498	1480	1942	1046	1494	1493.48	1.93	0	-6095	1526	1509	1477	1460	1428	1518	1469	131	448	500	1010	1	1	26223346	392	7.87	0.28	12	0.26	190.00	5247.00	2040	20240402	-26.72	1270	20230727	17.72	2040	-26.72	20240402	1305	14.56	20240502	2040	-26.72	20240402	1270	17.72	20230727	0.90	N	037400	500	131 억		506785	N	N	0	N	00	N
135	20240604	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-6	5	-0.40	98262491	65795	63.13	1495	1498	1480	1942	1046	1494	1493.46	1.93	0	-6091	1526	1509	1477	1460	1428	1518	1469	131	448	500	1010	1	1	26223346	390	7.83	0.28	12	0.25	190.00	5247.00	2040	20240402	-27.06	1270	20230727	17.17	2040	-27.06	20240402	1305	14.02	20240502	2040	-27.06	20240402	1270	17.17	20230727	0.90	N	037400	500	131 억		506785	N	N	0	N	00	N
136	20240604	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	1	2	0.07	83968511	56231	53.96	1495	1497	1480	1942	1046	1494	1493.28	1.93	0	-4388	1526	1509	1477	1460	1428	1518	1469	131	448	500	1010	1	1	26223346	392	7.87	0.28	12	0.21	190.00	5247.00	2040	20240402	-26.72	1270	20230727	17.72	2040	-26.72	20240402	1305	14.56	20240502	2040	-26.72	20240402	1270	17.72	20230727	0.90	N	037400	500	131 억		506785	N	N	0	N	00	N
137	20240604	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	1	2	0.07	18548704	12406	11.90	1495	1497	1494	1942	1046	1494	1495.14	1.93	0	2594	1526	1509	1477	1460	1428	1518	1469	131	448	500	1010	1	1	26223346	392	7.87	0.28	12	0.05	190.00	5247.00	2040	20240402	-26.72	1270	20230727	17.72	2040	-26.72	20240402	1305	14.56	20240502	2040	-26.72	20240402	1270	17.72	20230727	0.90	N	037400	500	131 억		506785	N	N	0	N	00	N
138	20240603	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	57	2	3.97	153415365	103701	225.94	1445	1494	1445	1868	1006	1437	1479.57	1.85	0	21074	1477	1456	1433	1412	1389	1467	1423	131	431	500	970	1	1	26223346	392	7.86	0.28	12	0.40	190.00	5247.00	2040	20240402	-26.76	1270	20230727	17.64	2040	-26.76	20240402	1305	14.48	20240502	2040	-26.76	20240402	1270	17.64	20230727	0.89	N	037400	500	131 억		484946	N	N	0	N	00	N
139	20240603	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	52	2	3.62	144077027	97445	212.31	1445	1490	1445	1868	1006	1437	1478.99	1.85	0	21136	1477	1456	1433	1412	1389	1467	1423	131	431	500	970	1	1	26223346	390	7.84	0.28	12	0.37	190.00	5247.00	2040	20240402	-27.01	1270	20230727	17.24	2040	-27.01	20240402	1305	14.10	20240502	2040	-27.01	20240402	1270	17.24	20230727	0.89	N	037400	500	131 억		484946	N	N	0	N	00	N
140	20240603	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	52	2	3.62	135780244	91872	200.17	1445	1489	1445	1868	1006	1437	1478.39	1.85	0	21143	1477	1456	1433	1412	1389	1467	1423	131	431	500	970	1	1	26223346	390	7.84	0.28	12	0.35	190.00	5247.00	2040	20240402	-27.01	1270	20230727	17.24	2040	-27.01	20240402	1305	14.10	20240502	2040	-27.01	20240402	1270	17.24	20230727	0.89	N	037400	500	131 억		484946	N	N	0	N	00	N
141	20240603	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	51	2	3.55	128156436	86749	189.01	1445	1488	1445	1868	1006	1437	1477.81	1.85	0	19950	1477	1456	1433	1412	1389	1467	1423	131	431	500	970	1	1	26223346	390	7.83	0.28	12	0.33	190.00	5247.00	2040	20240402	-27.06	1270	20230727	17.17	2040	-27.06	20240402	1305	14.02	20240502	2040	-27.06	20240402	1270	17.17	20230727	0.89	N	037400	500	131 억		484946	N	N	0	N	00	N
142	20240603	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	47	2	3.27	110661668	74967	163.34	1445	1487	1445	1868	1006	1437	1476.68	1.85	0	16358	1477	1456	1433	1412	1389	1467	1423	131	431	500	970	1	1	26223346	389	7.81	0.28	12	0.29	190.00	5247.00	2040	20240402	-27.25	1270	20230727	16.85	2040	-27.25	20240402	1305	13.72	20240502	2040	-27.25	20240402	1270	16.85	20230727	0.89	N	037400	500	131 억		484946	N	N	0	N	00	N
143	20240603	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	46	2	3.20	107162818	72604	158.19	1445	1487	1445	1868	1006	1437	1476.55	1.85	0	16212	1477	1456	1433	1412	1389	1467	1423	131	431	500	970	1	1	26223346	389	7.81	0.28	12	0.28	190.00	5247.00	2040	20240402	-27.30	1270	20230727	16.77	2040	-27.30	20240402	1305	13.64	20240502	2040	-27.30	20240402	1270	16.77	20230727	0.89	N	037400	500	131 억		484946	N	N	0	N	00	N
144	20240603	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	38	2	2.64	68836293	46756	101.87	1445	1486	1445	1868	1006	1437	1473.04	1.85	0	8074	1477	1456	1433	1412	1389	1467	1423	131	431	500	970	1	1	26223346	387	7.76	0.28	12	0.18	190.00	5247.00	2040	20240402	-27.70	1270	20230727	16.14	2040	-27.70	20240402	1305	13.03	20240502	2040	-27.70	20240402	1270	16.14	20230727	0.89	N	037400	500	131 억		484946	N	N	0	N	00	N
145	20240603	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	23	2	1.60	7739279	5348	11.65	1445	1470	1445	1868	1006	1437	1449.55	1.85	0	1370	1477	1456	1433	1412	1389	1467	1423	131	431	500	970	1	1	26223346	383	7.68	0.28	12	0.02	190.00	5247.00	2040	20240402	-28.43	1270	20230727	14.96	2040	-28.43	20240402	1305	11.88	20240502	2040	-28.43	20240402	1270	14.96	20230727	0.89	N	037400	500	131 억		484946	N	N	0	N	00	N