KissMeData/053050/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	160542	55	60.00	KOSDAQ			N	N	N	Y	60	N	3750	75	2	2.04	1541369630	410843	134.28	3680	3810	3675	4775	2575	3675	3751.76	1.39	0	4716	3761	3717	3686	3642	3611	3702	3627	153	1100	500	2270	5	1	29987597	1125	20.16	1.21	12	1.37	186.00	3088.00	5570	20231020	-32.68	2810	20230727	33.45	5480	-31.57	20240604	3120	20.19	20240312	5570	-32.68	20231020	2810	33.45	20230727	7.77	N	053050	500	153 억		417848	N	N	0	N	00	N
3	20240628	150553	55	60.00	KOSDAQ			N	N	N	Y	60	N	3740	65	2	1.77	1442656405	384554	125.68	3680	3810	3675	4775	2575	3675	3751.53	1.39	0	-993	3761	3717	3686	3642	3611	3702	3627	153	1100	500	2270	5	1	29987597	1122	20.11	1.21	12	1.28	186.00	3088.00	5570	20231020	-32.85	2810	20230727	33.10	5480	-31.75	20240604	3120	19.87	20240312	5570	-32.85	20231020	2810	33.10	20230727	7.77	N	053050	500	153 억		417848	N	N	0	N	00	N
4	20240628	140552	55	60.00	KOSDAQ			N	N	N	Y	60	N	3765	90	2	2.45	1328966030	354202	115.76	3680	3810	3675	4775	2575	3675	3752.03	1.39	0	-2768	3761	3717	3686	3642	3611	3702	3627	153	1100	500	2270	5	1	29987597	1129	20.24	1.22	12	1.18	186.00	3088.00	5570	20231020	-32.41	2810	20230727	33.99	5480	-31.30	20240604	3120	20.67	20240312	5570	-32.41	20231020	2810	33.99	20230727	7.77	N	053050	500	153 억		417848	N	N	0	N	00	N
5	20240628	130552	55	60.00	KOSDAQ			N	N	N	Y	60	N	3755	80	2	2.18	1229620375	327771	107.13	3680	3810	3675	4775	2575	3675	3751.49	1.39	0	2248	3761	3717	3686	3642	3611	3702	3627	153	1100	500	2270	5	1	29987597	1126	20.19	1.22	12	1.09	186.00	3088.00	5570	20231020	-32.59	2810	20230727	33.63	5480	-31.48	20240604	3120	20.35	20240312	5570	-32.59	20231020	2810	33.63	20230727	7.77	N	053050	500	153 억		417848	N	N	0	N	00	N
6	20240628	120552	55	60.00	KOSDAQ			N	N	N	Y	60	N	3730	55	2	1.50	1045279395	278752	91.10	3680	3810	3675	4775	2575	3675	3749.89	1.39	0	15430	3761	3717	3686	3642	3611	3702	3627	153	1100	500	2270	5	1	29987597	1119	20.05	1.21	12	0.93	186.00	3088.00	5570	20231020	-33.03	2810	20230727	32.74	5480	-31.93	20240604	3120	19.55	20240312	5570	-33.03	20231020	2810	32.74	20230727	7.77	N	053050	500	153 억		417848	N	N	0	N	00	N
7	20240628	110543	55	60.00	KOSDAQ			N	N	N	Y	60	N	3740	65	2	1.77	916979425	244419	79.88	3680	3810	3675	4775	2575	3675	3751.71	1.39	0	10634	3761	3717	3686	3642	3611	3702	3627	153	1100	500	2270	5	1	29987597	1122	20.11	1.21	12	0.82	186.00	3088.00	5570	20231020	-32.85	2810	20230727	33.10	5480	-31.75	20240604	3120	19.87	20240312	5570	-32.85	20231020	2810	33.10	20230727	7.77	N	053050	500	153 억		417848	N	N	0	N	00	N
8	20240628	100540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3735	60	2	1.63	392145500	105454	34.47	3680	3755	3675	4775	2575	3675	3718.70	1.39	0	13994	3761	3717	3686	3642	3611	3702	3627	153	1100	500	2270	5	1	29987597	1120	20.08	1.21	12	0.35	186.00	3088.00	5570	20231020	-32.94	2810	20230727	32.92	5480	-31.84	20240604	3120	19.71	20240312	5570	-32.94	20231020	2810	32.92	20230727	7.77	N	053050	500	153 억		417848	N	N	0	N	00	N
9	20240628	090541	55	60.00	KOSDAQ			N	N	N	Y	60	N	3690	15	2	0.41	43111380	11677	3.82	3680	3710	3680	4775	2575	3675	3692.20	1.39	0	1445	3761	3717	3686	3642	3611	3702	3627	153	1100	500	2270	5	1	29987597	1107	19.84	1.19	12	0.04	186.00	3088.00	5570	20231020	-33.75	2810	20230727	31.32	5480	-32.66	20240604	3120	18.27	20240312	5570	-33.75	20231020	2810	31.32	20230727	7.77	N	053050	500	153 억		417848	N	N	0	N	00	N
10	20240627	160536	55	60.00	KOSDAQ			N	N	N	Y	60	N	3675	-25	5	-0.68	1119099765	303459	83.61	3680	3730	3655	4810	2590	3700	3687.82	1.12	0	81026	3833	3766	3733	3666	3633	3750	3650	153	1110	500	2290	5	1	29987597	1102	19.76	1.19	12	1.01	186.00	3088.00	5570	20231020	-34.02	2810	20230727	30.78	5480	-32.94	20240604	3120	17.79	20240312	5570	-34.02	20231020	2810	30.78	20230727	7.97	N	053050	500	153 억		335239	N	N	0	N	00	N
11	20240627	150543	55	60.00	KOSDAQ			N	N	N	Y	60	N	3680	-20	5	-0.54	1074788450	291403	80.29	3680	3730	3655	4810	2590	3700	3688.31	1.12	0	78132	3833	3766	3733	3666	3633	3750	3650	153	1110	500	2290	5	1	29987597	1104	19.78	1.19	12	0.97	186.00	3088.00	5570	20231020	-33.93	2810	20230727	30.96	5480	-32.85	20240604	3120	17.95	20240312	5570	-33.93	20231020	2810	30.96	20230727	7.97	N	053050	500	153 억		335239	N	N	0	N	00	N
12	20240627	140539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3695	-5	5	-0.14	951209330	257830	71.04	3680	3730	3655	4810	2590	3700	3689.27	1.12	0	81018	3833	3766	3733	3666	3633	3750	3650	153	1110	500	2290	5	1	29987597	1108	19.87	1.20	12	0.86	186.00	3088.00	5570	20231020	-33.66	2810	20230727	31.49	5480	-32.57	20240604	3120	18.43	20240312	5570	-33.66	20231020	2810	31.49	20230727	7.97	N	053050	500	153 억		335239	N	N	0	N	00	N
13	20240627	130540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3705	5	2	0.14	723293755	196080	54.03	3680	3730	3655	4810	2590	3700	3688.75	1.12	0	45422	3833	3766	3733	3666	3633	3750	3650	153	1110	500	2290	5	1	29987597	1111	19.92	1.20	12	0.65	186.00	3088.00	5570	20231020	-33.48	2810	20230727	31.85	5480	-32.39	20240604	3120	18.75	20240312	5570	-33.48	20231020	2810	31.85	20230727	7.97	N	053050	500	153 억		335239	N	N	0	N	00	N
14	20240627	120542	55	60.00	KOSDAQ			N	N	N	Y	60	N	3710	10	2	0.27	638830355	173356	47.77	3680	3720	3655	4810	2590	3700	3685.05	1.12	0	40895	3833	3766	3733	3666	3633	3750	3650	153	1110	500	2290	5	1	29987597	1113	19.95	1.20	12	0.58	186.00	3088.00	5570	20231020	-33.39	2810	20230727	32.03	5480	-32.30	20240604	3120	18.91	20240312	5570	-33.39	20231020	2810	32.03	20230727	7.97	N	053050	500	153 억		335239	N	N	0	N	00	N
15	20240627	110541	55	60.00	KOSDAQ			N	N	N	Y	60	N	3705	5	2	0.14	511522045	138853	38.26	3680	3720	3655	4810	2590	3700	3683.87	1.12	0	28680	3833	3766	3733	3666	3633	3750	3650	153	1110	500	2290	5	1	29987597	1111	19.92	1.20	12	0.46	186.00	3088.00	5570	20231020	-33.48	2810	20230727	31.85	5480	-32.39	20240604	3120	18.75	20240312	5570	-33.48	20231020	2810	31.85	20230727	7.97	N	053050	500	153 억		335239	N	N	0	N	00	N
16	20240627	100540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3680	-20	5	-0.54	349109270	94921	26.15	3680	3710	3655	4810	2590	3700	3677.81	1.12	0	26218	3833	3766	3733	3666	3633	3750	3650	153	1110	500	2290	5	1	29987597	1104	19.78	1.19	12	0.32	186.00	3088.00	5570	20231020	-33.93	2810	20230727	30.96	5480	-32.85	20240604	3120	17.95	20240312	5570	-33.93	20231020	2810	30.96	20230727	7.97	N	053050	500	153 억		335239	N	N	0	N	00	N
17	20240627	090540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3695	-5	5	-0.14	45858585	12435	3.43	3680	3705	3680	4810	2590	3700	3687.50	1.12	0	1246	3833	3766	3733	3666	3633	3750	3650	153	1110	500	2290	5	1	29987597	1108	19.87	1.20	12	0.04	186.00	3088.00	5570	20231020	-33.66	2810	20230727	31.49	5480	-32.57	20240604	3120	18.43	20240312	5570	-33.66	20231020	2810	31.49	20230727	7.97	N	053050	500	153 억		335239	N	N	0	N	00	N
18	20240626	160539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3700	-105	5	-2.76	1320984760	353543	48.88	3800	3800	3700	4945	2665	3805	3736.73	1.14	0	-4517	4051	3927	3866	3742	3681	3897	3712	153	1140	500	2350	5	1	29987597	1110	19.89	1.20	12	1.18	186.00	3088.00	5570	20231020	-33.57	2810	20230727	31.67	5480	-32.48	20240604	3120	18.59	20240312	5570	-33.57	20231020	2810	31.67	20230727	7.94	N	053050	500	153 억		340684	N	N	0	N	00	N
19	20240626	150540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3715	-90	5	-2.37	1158970520	309815	42.83	3800	3800	3705	4945	2665	3805	3740.84	1.14	0	-10404	4051	3927	3866	3742	3681	3897	3712	153	1140	500	2350	5	1	29987597	1114	19.97	1.20	12	1.03	186.00	3088.00	5570	20231020	-33.30	2810	20230727	32.21	5480	-32.21	20240604	3120	19.07	20240312	5570	-33.30	20231020	2810	32.21	20230727	7.94	N	053050	500	153 억		340684	N	N	0	N	00	N
20	20240626	140539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3710	-95	5	-2.50	997030565	266169	36.80	3800	3800	3710	4945	2665	3805	3745.85	1.14	0	-11733	4051	3927	3866	3742	3681	3897	3712	153	1140	500	2350	5	1	29987597	1113	19.95	1.20	12	0.89	186.00	3088.00	5570	20231020	-33.39	2810	20230727	32.03	5480	-32.30	20240604	3120	18.91	20240312	5570	-33.39	20231020	2810	32.03	20230727	7.94	N	053050	500	153 억		340684	N	N	0	N	00	N
21	20240626	130540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3750	-55	5	-1.45	656742850	174878	24.18	3800	3800	3740	4945	2665	3805	3755.43	1.14	0	-5376	4051	3927	3866	3742	3681	3897	3712	153	1140	500	2350	5	1	29987597	1125	20.16	1.21	12	0.58	186.00	3088.00	5570	20231020	-32.68	2810	20230727	33.45	5480	-31.57	20240604	3120	20.19	20240312	5570	-32.68	20231020	2810	33.45	20230727	7.94	N	053050	500	153 억		340684	N	N	0	N	00	N
22	20240626	120539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3745	-60	5	-1.58	605186305	161108	22.27	3800	3800	3740	4945	2665	3805	3756.39	1.14	0	-3362	4051	3927	3866	3742	3681	3897	3712	153	1140	500	2350	5	1	29987597	1123	20.13	1.21	12	0.54	186.00	3088.00	5570	20231020	-32.76	2810	20230727	33.27	5480	-31.66	20240604	3120	20.03	20240312	5570	-32.76	20231020	2810	33.27	20230727	7.94	N	053050	500	153 억		340684	N	N	0	N	00	N
23	20240626	110539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3760	-45	5	-1.18	486140560	129339	17.88	3800	3800	3740	4945	2665	3805	3758.64	1.14	0	-3585	4051	3927	3866	3742	3681	3897	3712	153	1140	500	2350	5	1	29987597	1128	20.22	1.22	12	0.43	186.00	3088.00	5570	20231020	-32.50	2810	20230727	33.81	5480	-31.39	20240604	3120	20.51	20240312	5570	-32.50	20231020	2810	33.81	20230727	7.94	N	053050	500	153 억		340684	N	N	0	N	00	N
24	20240626	100538	55	60.00	KOSDAQ			N	N	N	Y	60	N	3755	-50	5	-1.31	423971675	112789	15.59	3800	3800	3740	4945	2665	3805	3758.97	1.14	0	-2577	4051	3927	3866	3742	3681	3897	3712	153	1140	500	2350	5	1	29987597	1126	20.19	1.22	12	0.38	186.00	3088.00	5570	20231020	-32.59	2810	20230727	33.63	5480	-31.48	20240604	3120	20.35	20240312	5570	-32.59	20231020	2810	33.63	20230727	7.94	N	053050	500	153 억		340684	N	N	0	N	00	N
25	20240626	090539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3795	-10	5	-0.26	58565865	15470	2.14	3800	3800	3770	4945	2665	3805	3785.73	1.14	0	-824	4051	3927	3866	3742	3681	3897	3712	153	1140	500	2350	5	1	29987597	1138	20.40	1.23	12	0.05	186.00	3088.00	5570	20231020	-31.87	2810	20230727	35.05	5480	-30.75	20240604	3120	21.63	20240312	5570	-31.87	20231020	2810	35.05	20230727	7.94	N	053050	500	153 억		340684	N	N	0	N	00	N
26	20240625	160538	55	60.00	KOSDAQ			N	N	N	Y	60	N	3805	-65	5	-1.68	2775093890	714065	122.71	3990	3990	3805	5030	2710	3870	3886.51	1.41	0	-83375	4030	3950	3835	3755	3640	3990	3795	153	1160	500	2390	5	1	29987597	1141	20.46	1.23	12	2.38	186.00	3088.00	5570	20231020	-31.69	2810	20230727	35.41	5480	-30.57	20240604	3120	21.96	20240312	5570	-31.69	20231020	2810	35.41	20230727	7.93	N	053050	500	153 억		421972	N	N	0	N	00	N
27	20240625	150539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3825	-45	5	-1.16	2516372855	646149	111.04	3990	3990	3815	5030	2710	3870	3894.43	1.41	0	-54827	4030	3950	3835	3755	3640	3990	3795	153	1160	500	2390	5	1	29987597	1147	20.56	1.24	12	2.15	186.00	3088.00	5570	20231020	-31.33	2810	20230727	36.12	5480	-30.20	20240604	3120	22.60	20240312	5570	-31.33	20231020	2810	36.12	20230727	7.93	N	053050	500	153 억		421972	N	N	0	N	00	N
28	20240625	140538	55	60.00	KOSDAQ			N	N	N	Y	60	N	3825	-45	5	-1.16	2160606005	553129	95.05	3990	3990	3825	5030	2710	3870	3906.18	1.41	0	-30778	4030	3950	3835	3755	3640	3990	3795	153	1160	500	2390	5	1	29987597	1147	20.56	1.24	12	1.84	186.00	3088.00	5570	20231020	-31.33	2810	20230727	36.12	5480	-30.20	20240604	3120	22.60	20240312	5570	-31.33	20231020	2810	36.12	20230727	7.93	N	053050	500	153 억		421972	N	N	0	N	00	N
29	20240625	130539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3840	-30	5	-0.78	2021908035	516944	88.84	3990	3990	3830	5030	2710	3870	3911.31	1.41	0	-28573	4030	3950	3835	3755	3640	3990	3795	153	1160	500	2390	5	1	29987597	1152	20.65	1.24	12	1.72	186.00	3088.00	5570	20231020	-31.06	2810	20230727	36.65	5480	-29.93	20240604	3120	23.08	20240312	5570	-31.06	20231020	2810	36.65	20230727	7.93	N	053050	500	153 억		421972	N	N	0	N	00	N
30	20240625	120541	55	60.00	KOSDAQ			N	N	N	Y	60	N	3840	-30	5	-0.78	1948912735	497921	85.57	3990	3990	3830	5030	2710	3870	3914.14	1.41	0	-24011	4030	3950	3835	3755	3640	3990	3795	153	1160	500	2390	5	1	29987597	1152	20.65	1.24	12	1.66	186.00	3088.00	5570	20231020	-31.06	2810	20230727	36.65	5480	-29.93	20240604	3120	23.08	20240312	5570	-31.06	20231020	2810	36.65	20230727	7.93	N	053050	500	153 억		421972	N	N	0	N	00	N
31	20240625	110542	55	60.00	KOSDAQ			N	N	N	Y	60	N	3870	0	3	0.00	1758770100	448417	77.06	3990	3990	3830	5030	2710	3870	3922.23	1.41	0	-12624	4030	3950	3835	3755	3640	3990	3795	153	1160	500	2390	5	1	29987597	1161	20.81	1.25	12	1.50	186.00	3088.00	5570	20231020	-30.52	2810	20230727	37.72	5480	-29.38	20240604	3120	24.04	20240312	5570	-30.52	20231020	2810	37.72	20230727	7.93	N	053050	500	153 억		421972	N	N	0	N	00	N
32	20240625	100538	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	-5	5	-0.13	1453923460	369260	63.46	3990	3990	3850	5030	2710	3870	3937.48	1.41	0	-11241	4030	3950	3835	3755	3640	3990	3795	153	1160	500	2390	5	1	29987597	1159	20.78	1.25	12	1.23	186.00	3088.00	5570	20231020	-30.61	2810	20230727	37.54	5480	-29.47	20240604	3120	23.88	20240312	5570	-30.61	20231020	2810	37.54	20230727	7.93	N	053050	500	153 억		421972	N	N	0	N	00	N
33	20240625	090539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3935	65	2	1.68	702858320	176847	30.39	3990	3990	3930	5030	2710	3870	3974.65	1.41	0	9436	4030	3950	3835	3755	3640	3990	3795	153	1160	500	2390	5	1	29987597	1180	21.16	1.27	12	0.59	186.00	3088.00	5570	20231020	-29.35	2810	20230727	40.04	5480	-28.19	20240604	3120	26.12	20240312	5570	-29.35	20231020	2810	40.04	20230727	7.93	N	053050	500	153 억		421972	N	N	0	N	00	N
34	20240624	160536	55	60.00	KOSDAQ			N	N	N	Y	60	N	3870	40	2	1.04	2179784990	568738	80.11	3835	3915	3720	4975	2685	3830	3832.43	1.32	0	27201	4063	3946	3878	3761	3693	3912	3727	153	1145	500	2370	5	1	29987597	1161	20.81	1.25	12	1.90	186.00	3088.00	5570	20231020	-30.52	2810	20230727	37.72	5480	-29.38	20240604	3120	24.04	20240312	5570	-30.52	20231020	2810	37.72	20230727	7.91	N	053050	500	153 억		396363	N	N	0	N	00	N
35	20240624	150537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3905	75	2	1.96	2027371805	529529	74.59	3835	3915	3720	4975	2685	3830	3828.63	1.32	0	37324	4063	3946	3878	3761	3693	3912	3727	153	1145	500	2370	5	1	29987597	1171	20.99	1.26	12	1.77	186.00	3088.00	5570	20231020	-29.89	2810	20230727	38.97	5480	-28.74	20240604	3120	25.16	20240312	5570	-29.89	20231020	2810	38.97	20230727	7.91	N	053050	500	153 억		396363	N	N	0	N	00	N
36	20240624	140538	55	60.00	KOSDAQ			N	N	N	Y	60	N	3815	-15	5	-0.39	1397295120	366802	51.67	3835	3875	3720	4975	2685	3830	3809.40	1.32	0	24008	4063	3946	3878	3761	3693	3912	3727	153	1145	500	2370	5	1	29987597	1144	20.51	1.24	12	1.22	186.00	3088.00	5570	20231020	-31.51	2810	20230727	35.77	5480	-30.38	20240604	3120	22.28	20240312	5570	-31.51	20231020	2810	35.77	20230727	7.91	N	053050	500	153 억		396363	N	N	0	N	00	N
37	20240624	130536	55	60.00	KOSDAQ			N	N	N	Y	60	N	3800	-30	5	-0.78	1294120935	339617	47.84	3835	3875	3720	4975	2685	3830	3810.53	1.32	0	9808	4063	3946	3878	3761	3693	3912	3727	153	1145	500	2370	5	1	29987597	1140	20.43	1.23	12	1.13	186.00	3088.00	5570	20231020	-31.78	2810	20230727	35.23	5480	-30.66	20240604	3120	21.79	20240312	5570	-31.78	20231020	2810	35.23	20230727	7.91	N	053050	500	153 억		396363	N	N	0	N	00	N
38	20240624	120537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3765	-65	5	-1.70	1201336010	315108	44.39	3835	3875	3720	4975	2685	3830	3812.46	1.32	0	2353	4063	3946	3878	3761	3693	3912	3727	153	1145	500	2370	5	1	29987597	1129	20.24	1.22	12	1.05	186.00	3088.00	5570	20231020	-32.41	2810	20230727	33.99	5480	-31.30	20240604	3120	20.67	20240312	5570	-32.41	20231020	2810	33.99	20230727	7.91	N	053050	500	153 억		396363	N	N	0	N	00	N
39	20240624	110539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3750	-80	5	-2.09	1045932085	273544	38.53	3835	3875	3740	4975	2685	3830	3823.63	1.32	0	-10272	4063	3946	3878	3761	3693	3912	3727	153	1145	500	2370	5	1	29987597	1125	20.16	1.21	12	0.91	186.00	3088.00	5570	20231020	-32.68	2810	20230727	33.45	5480	-31.57	20240604	3120	20.19	20240312	5570	-32.68	20231020	2810	33.45	20230727	7.91	N	053050	500	153 억		396363	N	N	0	N	00	N
40	20240624	100537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3830	0	3	0.00	611659105	158851	22.38	3835	3875	3800	4975	2685	3830	3850.52	1.32	0	45483	4063	3946	3878	3761	3693	3912	3727	153	1145	500	2370	5	1	29987597	1149	20.59	1.24	12	0.53	186.00	3088.00	5570	20231020	-31.24	2810	20230727	36.30	5480	-30.11	20240604	3120	22.76	20240312	5570	-31.24	20231020	2810	36.30	20230727	7.91	N	053050	500	153 억		396363	N	N	0	N	00	N
41	20240624	090537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3855	25	2	0.65	114227815	29808	4.20	3835	3855	3800	4975	2685	3830	3832.12	1.32	0	4367	4063	3946	3878	3761	3693	3912	3727	153	1145	500	2370	5	1	29987597	1156	20.73	1.25	12	0.10	186.00	3088.00	5570	20231020	-30.79	2810	20230727	37.19	5480	-29.65	20240604	3120	23.56	20240312	5570	-30.79	20231020	2810	37.19	20230727	7.91	N	053050	500	153 억		396363	N	N	0	N	00	N
42	20240621	160519	55	60.00	KOSDAQ			N	N	N	Y	60	N	3830	-120	5	-3.04	2718054105	699522	95.97	3925	3995	3810	5130	2765	3950	3885.62	1.77	0	-131318	4083	4016	3923	3856	3763	4050	3890	153	1180	500	2440	5	1	29987597	1149	20.59	1.24	12	2.33	186.00	3088.00	5570	20231020	-31.24	2810	20230727	36.30	5480	-30.11	20240604	3120	22.76	20240312	5570	-31.24	20231020	2810	36.30	20230727	7.95	N	053050	500	153 억		531132	N	N	0	N	00	N
43	20240621	150519	55	60.00	KOSDAQ			N	N	N	Y	60	N	3850	-100	5	-2.53	2594068105	667194	91.54	3925	3995	3810	5130	2765	3950	3888.03	1.77	0	-123176	4083	4016	3923	3856	3763	4050	3890	153	1180	500	2440	5	1	29987597	1155	20.70	1.25	12	2.22	186.00	3088.00	5570	20231020	-30.88	2810	20230727	37.01	5480	-29.74	20240604	3120	23.40	20240312	5570	-30.88	20231020	2810	37.01	20230727	7.95	N	053050	500	153 억		531132	N	N	0	N	00	N
44	20240621	140520	55	60.00	KOSDAQ			N	N	N	Y	60	N	3855	-95	5	-2.41	2154416975	552414	75.79	3925	3995	3830	5130	2765	3950	3900.00	1.77	0	-99450	4083	4016	3923	3856	3763	4050	3890	153	1180	500	2440	5	1	29987597	1156	20.73	1.25	12	1.84	186.00	3088.00	5570	20231020	-30.79	2810	20230727	37.19	5480	-29.65	20240604	3120	23.56	20240312	5570	-30.79	20231020	2810	37.19	20230727	7.95	N	053050	500	153 억		531132	N	N	0	N	00	N
45	20240621	130521	55	60.00	KOSDAQ			N	N	N	Y	60	N	3850	-100	5	-2.53	2047063010	524490	71.96	3925	3995	3830	5130	2765	3950	3902.96	1.77	0	-91434	4083	4016	3923	3856	3763	4050	3890	153	1180	500	2440	5	1	29987597	1155	20.70	1.25	12	1.75	186.00	3088.00	5570	20231020	-30.88	2810	20230727	37.01	5480	-29.74	20240604	3120	23.40	20240312	5570	-30.88	20231020	2810	37.01	20230727	7.95	N	053050	500	153 억		531132	N	N	0	N	00	N
46	20240621	120522	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	-85	5	-2.15	1790529455	457752	62.80	3925	3995	3850	5130	2765	3950	3911.57	1.77	0	-87283	4083	4016	3923	3856	3763	4050	3890	153	1180	500	2440	5	1	29987597	1159	20.78	1.25	12	1.53	186.00	3088.00	5570	20231020	-30.61	2810	20230727	37.54	5480	-29.47	20240604	3120	23.88	20240312	5570	-30.61	20231020	2810	37.54	20230727	7.95	N	053050	500	153 억		531132	N	N	0	N	00	N
47	20240621	110521	55	60.00	KOSDAQ			N	N	N	Y	60	N	3890	-60	5	-1.52	1467179545	374114	51.33	3925	3995	3870	5130	2765	3950	3921.74	1.77	0	-45241	4083	4016	3923	3856	3763	4050	3890	153	1180	500	2440	5	1	29987597	1167	20.91	1.26	12	1.25	186.00	3088.00	5570	20231020	-30.16	2810	20230727	38.43	5480	-29.01	20240604	3120	24.68	20240312	5570	-30.16	20231020	2810	38.43	20230727	7.95	N	053050	500	153 억		531132	N	N	0	N	00	N
48	20240621	100519	55	60.00	KOSDAQ			N	N	N	Y	60	N	3885	-65	5	-1.65	1157016160	294869	40.45	3925	3995	3870	5130	2765	3950	3923.83	1.77	0	-30699	4083	4016	3923	3856	3763	4050	3890	153	1180	500	2440	5	1	29987597	1165	20.89	1.26	12	0.98	186.00	3088.00	5570	20231020	-30.25	2810	20230727	38.26	5480	-29.11	20240604	3120	24.52	20240312	5570	-30.25	20231020	2810	38.26	20230727	7.95	N	053050	500	153 억		531132	N	N	0	N	00	N
49	20240621	090522	55	60.00	KOSDAQ			N	N	N	Y	60	N	3970	20	2	0.51	312884940	79497	10.91	3925	3975	3885	5130	2765	3950	3935.81	1.77	0	14766	4083	4016	3923	3856	3763	4050	3890	153	1180	500	2440	5	1	29987597	1191	21.34	1.29	12	0.27	186.00	3088.00	5570	20231020	-28.73	2810	20230727	41.28	5480	-27.55	20240604	3120	27.24	20240312	5570	-28.73	20231020	2810	41.28	20230727	7.95	N	053050	500	153 억		531132	N	N	0	N	00	N
50	20240620	160518	55	60.00	KOSDAQ			N	N	N	Y	60	N	3950	130	2	3.40	2744389810	701951	99.77	3900	3990	3830	4965	2675	3820	3909.39	1.69	0	23147	3993	3906	3863	3776	3733	3885	3755	153	1145	500	2360	5	1	29987597	1185	21.24	1.28	12	2.34	186.00	3088.00	5570	20231020	-29.08	2810	20230727	40.57	5480	-27.92	20240604	3120	26.60	20240312	5570	-29.08	20231020	2810	40.57	20230727	7.83	N	053050	500	153 억		508061	N	N	0	N	00	N
51	20240620	150519	55	60.00	KOSDAQ			N	N	N	Y	60	N	3965	145	2	3.80	2387018995	611761	86.95	3900	3990	3830	4965	2675	3820	3901.88	1.69	0	41999	3993	3906	3863	3776	3733	3885	3755	153	1145	500	2360	5	1	29987597	1189	21.32	1.28	12	2.04	186.00	3088.00	5570	20231020	-28.82	2810	20230727	41.10	5480	-27.65	20240604	3120	27.08	20240312	5570	-28.82	20231020	2810	41.10	20230727	7.83	N	053050	500	153 억		508061	N	N	0	N	00	N
52	20240620	140518	55	60.00	KOSDAQ			N	N	N	Y	60	N	3890	70	2	1.83	1379383670	356218	50.63	3900	3925	3830	4965	2675	3820	3872.30	1.69	0	41501	3993	3906	3863	3776	3733	3885	3755	153	1145	500	2360	5	1	29987597	1167	20.91	1.26	12	1.19	186.00	3088.00	5570	20231020	-30.16	2810	20230727	38.43	5480	-29.01	20240604	3120	24.68	20240312	5570	-30.16	20231020	2810	38.43	20230727	7.83	N	053050	500	153 억		508061	N	N	0	N	00	N
53	20240620	130519	55	60.00	KOSDAQ			N	N	N	Y	60	N	3870	50	2	1.31	992406485	256625	36.48	3900	3925	3830	4965	2675	3820	3867.15	1.69	0	3327	3993	3906	3863	3776	3733	3885	3755	153	1145	500	2360	5	1	29987597	1161	20.81	1.25	12	0.86	186.00	3088.00	5570	20231020	-30.52	2810	20230727	37.72	5480	-29.38	20240604	3120	24.04	20240312	5570	-30.52	20231020	2810	37.72	20230727	7.83	N	053050	500	153 억		508061	N	N	0	N	00	N
54	20240620	120518	55	60.00	KOSDAQ			N	N	N	Y	60	N	3845	25	2	0.65	850488260	219858	31.25	3900	3925	3830	4965	2675	3820	3868.35	1.69	0	-5944	3993	3906	3863	3776	3733	3885	3755	153	1145	500	2360	5	1	29987597	1153	20.67	1.25	12	0.73	186.00	3088.00	5570	20231020	-30.97	2810	20230727	36.83	5480	-29.84	20240604	3120	23.24	20240312	5570	-30.97	20231020	2810	36.83	20230727	7.83	N	053050	500	153 억		508061	N	N	0	N	00	N
55	20240620	110519	55	60.00	KOSDAQ			N	N	N	Y	60	N	3840	20	2	0.52	723229475	186711	26.54	3900	3925	3835	4965	2675	3820	3873.52	1.69	0	-11533	3993	3906	3863	3776	3733	3885	3755	153	1145	500	2360	5	1	29987597	1152	20.65	1.24	12	0.62	186.00	3088.00	5570	20231020	-31.06	2810	20230727	36.65	5480	-29.93	20240604	3120	23.08	20240312	5570	-31.06	20231020	2810	36.65	20230727	7.83	N	053050	500	153 억		508061	N	N	0	N	00	N
56	20240620	100520	55	60.00	KOSDAQ			N	N	N	Y	60	N	3870	50	2	1.31	554603985	142998	20.33	3900	3925	3835	4965	2675	3820	3878.40	1.69	0	-12470	3993	3906	3863	3776	3733	3885	3755	153	1145	500	2360	5	1	29987597	1161	20.81	1.25	12	0.48	186.00	3088.00	5570	20231020	-30.52	2810	20230727	37.72	5480	-29.38	20240604	3120	24.04	20240312	5570	-30.52	20231020	2810	37.72	20230727	7.83	N	053050	500	153 억		508061	N	N	0	N	00	N
57	20240620	090525	55	60.00	KOSDAQ			N	N	N	Y	60	N	3880	60	2	1.57	239948080	61547	8.75	3900	3925	3870	4965	2675	3820	3898.62	1.69	0	-2629	3993	3906	3863	3776	3733	3885	3755	153	1145	500	2360	5	1	29987597	1164	20.86	1.26	12	0.21	186.00	3088.00	5570	20231020	-30.34	2810	20230727	38.08	5480	-29.20	20240604	3120	24.36	20240312	5570	-30.34	20231020	2810	38.08	20230727	7.83	N	053050	500	153 억		508061	N	N	0	N	00	N
58	20240619	160517	55	60.00	KOSDAQ			N	N	N	Y	60	N	3820	-75	5	-1.93	2681064335	693773	48.54	3905	3950	3820	5060	2730	3895	3864.50	1.79	0	-28930	4168	4031	3913	3776	3658	4100	3845	153	1165	500	2410	5	1	29987597	1146	20.54	1.24	12	2.31	186.00	3088.00	5570	20231020	-31.42	2810	20230727	35.94	5480	-30.29	20240604	3120	22.44	20240312	5570	-31.42	20231020	2810	35.94	20230727	7.92	N	053050	500	153 억		536943	N	N	0	N	00	N
59	20240619	150514	55	60.00	KOSDAQ			N	N	N	Y	60	N	3840	-55	5	-1.41	2453853925	634395	44.39	3905	3950	3820	5060	2730	3895	3868.02	1.79	0	-30048	4168	4031	3913	3776	3658	4100	3845	153	1165	500	2410	5	1	29987597	1152	20.65	1.24	12	2.12	186.00	3088.00	5570	20231020	-31.06	2810	20230727	36.65	5480	-29.93	20240604	3120	23.08	20240312	5570	-31.06	20231020	2810	36.65	20230727	7.92	N	053050	500	153 억		536943	N	N	0	N	00	N
60	20240619	140520	55	60.00	KOSDAQ			N	N	N	Y	60	N	3885	-10	5	-0.26	2116660455	547037	38.28	3905	3950	3820	5060	2730	3895	3869.32	1.79	0	-36027	4168	4031	3913	3776	3658	4100	3845	153	1165	500	2410	5	1	29987597	1165	20.89	1.26	12	1.82	186.00	3088.00	5570	20231020	-30.25	2810	20230727	38.26	5480	-29.11	20240604	3120	24.52	20240312	5570	-30.25	20231020	2810	38.26	20230727	7.92	N	053050	500	153 억		536943	N	N	0	N	00	N
61	20240619	130516	55	60.00	KOSDAQ			N	N	N	Y	60	N	3910	15	2	0.39	1549056705	401794	28.11	3905	3950	3820	5060	2730	3895	3855.35	1.79	0	3244	4168	4031	3913	3776	3658	4100	3845	153	1165	500	2410	5	1	29987597	1173	21.02	1.27	12	1.34	186.00	3088.00	5570	20231020	-29.80	2810	20230727	39.15	5480	-28.65	20240604	3120	25.32	20240312	5570	-29.80	20231020	2810	39.15	20230727	7.92	N	053050	500	153 억		536943	N	N	0	N	00	N
62	20240619	120515	55	60.00	KOSDAQ			N	N	N	Y	60	N	3840	-55	5	-1.41	1094671370	284519	19.91	3905	3950	3820	5060	2730	3895	3847.45	1.79	0	-22310	4168	4031	3913	3776	3658	4100	3845	153	1165	500	2410	5	1	29987597	1152	20.65	1.24	12	0.95	186.00	3088.00	5570	20231020	-31.06	2810	20230727	36.65	5480	-29.93	20240604	3120	23.08	20240312	5570	-31.06	20231020	2810	36.65	20230727	7.92	N	053050	500	153 억		536943	N	N	0	N	00	N
63	20240619	110517	55	60.00	KOSDAQ			N	N	N	Y	60	N	3845	-50	5	-1.28	920236070	239010	16.72	3905	3950	3820	5060	2730	3895	3850.20	1.79	0	-13321	4168	4031	3913	3776	3658	4100	3845	153	1165	500	2410	5	1	29987597	1153	20.67	1.25	12	0.80	186.00	3088.00	5570	20231020	-30.97	2810	20230727	36.83	5480	-29.84	20240604	3120	23.24	20240312	5570	-30.97	20231020	2810	36.83	20230727	7.92	N	053050	500	153 억		536943	N	N	0	N	00	N
64	20240619	100519	55	60.00	KOSDAQ			N	N	N	Y	60	N	3830	-65	5	-1.67	683661120	177413	12.41	3905	3950	3820	5060	2730	3895	3853.50	1.79	0	-20491	4168	4031	3913	3776	3658	4100	3845	153	1165	500	2410	5	1	29987597	1149	20.59	1.24	12	0.59	186.00	3088.00	5570	20231020	-31.24	2810	20230727	36.30	5480	-30.11	20240604	3120	22.76	20240312	5570	-31.24	20231020	2810	36.30	20230727	7.92	N	053050	500	153 억		536943	N	N	0	N	00	N
65	20240619	090523	55	60.00	KOSDAQ			N	N	N	Y	60	N	3905	10	2	0.26	84637000	21630	1.51	3905	3950	3900	5060	2730	3895	3912.95	1.79	0	-7154	4168	4031	3913	3776	3658	4100	3845	153	1165	500	2410	5	1	29987597	1171	20.99	1.26	12	0.07	186.00	3088.00	5570	20231020	-29.89	2810	20230727	38.97	5480	-28.74	20240604	3120	25.16	20240312	5570	-29.89	20231020	2810	38.97	20230727	7.92	N	053050	500	153 억		536943	N	N	0	N	00	N
66	20240618	160513	55	60.00	KOSDAQ			N	N	N	Y	60	N	3895	100	2	2.64	5596363365	1418530	257.89	3810	4050	3795	4930	2660	3795	3945.22	1.82	0	-12799	3958	3876	3828	3746	3698	3852	3722	153	1135	500	2350	5	1	29987597	1168	20.94	1.26	12	4.73	186.00	3088.00	5570	20231020	-30.07	2810	20230727	38.61	5480	-28.92	20240604	3120	24.84	20240312	5570	-30.07	20231020	2810	38.61	20230727	7.95	N	053050	500	153 억		546542	N	N	0	N	00	N
67	20240618	150512	55	60.00	KOSDAQ			N	N	N	Y	60	N	3890	95	2	2.50	5487972360	1390667	252.82	3810	4050	3795	4930	2660	3795	3946.29	1.82	0	-14262	3958	3876	3828	3746	3698	3852	3722	153	1135	500	2350	5	1	29987597	1167	20.91	1.26	12	4.64	186.00	3088.00	5570	20231020	-30.16	2810	20230727	38.43	5480	-29.01	20240604	3120	24.68	20240312	5570	-30.16	20231020	2810	38.43	20230727	7.95	N	053050	500	153 억		546542	N	N	0	N	00	N
68	20240618	140513	55	60.00	KOSDAQ			N	N	N	Y	60	N	3875	80	2	2.11	5255860135	1330928	241.96	3810	4050	3795	4930	2660	3795	3949.02	1.82	0	-28877	3958	3876	3828	3746	3698	3852	3722	153	1135	500	2350	5	1	29987597	1162	20.83	1.25	12	4.44	186.00	3088.00	5570	20231020	-30.43	2810	20230727	37.90	5480	-29.29	20240604	3120	24.20	20240312	5570	-30.43	20231020	2810	37.90	20230727	7.95	N	053050	500	153 억		546542	N	N	0	N	00	N
69	20240618	130517	55	60.00	KOSDAQ			N	N	N	Y	60	N	3890	95	2	2.50	5090543690	1288419	234.24	3810	4050	3795	4930	2660	3795	3951.00	1.82	0	-36883	3958	3876	3828	3746	3698	3852	3722	153	1135	500	2350	5	1	29987597	1167	20.91	1.26	12	4.30	186.00	3088.00	5570	20231020	-30.16	2810	20230727	38.43	5480	-29.01	20240604	3120	24.68	20240312	5570	-30.16	20231020	2810	38.43	20230727	7.95	N	053050	500	153 억		546542	N	N	0	N	00	N
70	20240618	120516	55	60.00	KOSDAQ			N	N	N	Y	60	N	3900	105	2	2.77	4896521305	1238604	225.18	3810	4050	3795	4930	2660	3795	3953.26	1.82	0	-45684	3958	3876	3828	3746	3698	3852	3722	153	1135	500	2350	5	1	29987597	1170	20.97	1.26	12	4.13	186.00	3088.00	5570	20231020	-29.98	2810	20230727	38.79	5480	-28.83	20240604	3120	25.00	20240312	5570	-29.98	20231020	2810	38.79	20230727	7.95	N	053050	500	153 억		546542	N	N	0	N	00	N
71	20240618	110514	55	60.00	KOSDAQ			N	N	N	Y	60	N	3930	135	2	3.56	4522220495	1142789	207.76	3810	4050	3795	4930	2660	3795	3957.18	1.82	0	-44896	3958	3876	3828	3746	3698	3852	3722	153	1135	500	2350	5	1	29987597	1179	21.13	1.27	12	3.81	186.00	3088.00	5570	20231020	-29.44	2810	20230727	39.86	5480	-28.28	20240604	3120	25.96	20240312	5570	-29.44	20231020	2810	39.86	20230727	7.95	N	053050	500	153 억		546542	N	N	0	N	00	N
72	20240618	100515	55	60.00	KOSDAQ			N	N	N	Y	60	N	4040	245	2	6.46	3154340890	798702	145.20	3810	4050	3795	4930	2660	3795	3949.33	1.82	0	-41371	3958	3876	3828	3746	3698	3852	3722	153	1135	500	2350	5	1	29987597	1211	21.72	1.31	12	2.66	186.00	3088.00	5570	20231020	-27.47	2810	20230727	43.77	5480	-26.28	20240604	3120	29.49	20240312	5570	-27.47	20231020	2810	43.77	20230727	7.95	N	053050	500	153 억		546542	N	N	0	N	00	N
73	20240618	090519	55	60.00	KOSDAQ			N	N	N	Y	60	N	3855	60	2	1.58	110695830	28953	5.26	3810	3855	3795	4930	2660	3795	3823.29	1.82	0	5809	3958	3876	3828	3746	3698	3852	3722	153	1135	500	2350	5	1	29987597	1156	20.73	1.25	12	0.10	186.00	3088.00	5570	20231020	-30.79	2810	20230727	37.19	5480	-29.65	20240604	3120	23.56	20240312	5570	-30.79	20231020	2810	37.19	20230727	7.95	N	053050	500	153 억		546542	N	N	0	N	00	N
74	20240617	160511	55	60.00	KOSDAQ			N	N	N	Y	60	N	3795	-90	5	-2.32	2042887040	533436	61.65	3860	3910	3780	5050	2720	3885	3830.09	1.65	0	52911	4195	4040	3945	3790	3695	3992	3742	153	1165	500	2400	5	1	29987597	1138	20.40	1.23	12	1.78	186.00	3088.00	5570	20231020	-31.87	2810	20230727	35.05	5480	-30.75	20240604	3120	21.63	20240312	5570	-31.87	20231020	2810	35.05	20230727	8.10	N	053050	500	153 억		495435	N	N	0	N	00	N
75	20240617	150515	55	60.00	KOSDAQ			N	N	N	Y	60	N	3790	-95	5	-2.45	1793519345	467613	54.04	3860	3910	3780	5050	2720	3885	3835.47	1.65	0	21439	4195	4040	3945	3790	3695	3992	3742	153	1165	500	2400	5	1	29987597	1137	20.38	1.23	12	1.56	186.00	3088.00	5570	20231020	-31.96	2810	20230727	34.88	5480	-30.84	20240604	3120	21.47	20240312	5570	-31.96	20231020	2810	34.88	20230727	8.10	N	053050	500	153 억		495435	N	N	0	N	00	N
76	20240617	140508	55	60.00	KOSDAQ			N	N	N	Y	60	N	3805	-80	5	-2.06	1584564255	412585	47.68	3860	3910	3785	5050	2720	3885	3840.56	1.65	0	17204	4195	4040	3945	3790	3695	3992	3742	153	1165	500	2400	5	1	29987597	1141	20.46	1.23	12	1.38	186.00	3088.00	5570	20231020	-31.69	2810	20230727	35.41	5480	-30.57	20240604	3120	21.96	20240312	5570	-31.69	20231020	2810	35.41	20230727	8.10	N	053050	500	153 억		495435	N	N	0	N	00	N
77	20240617	130509	55	60.00	KOSDAQ			N	N	N	Y	60	N	3815	-70	5	-1.80	1358516525	353042	40.80	3860	3910	3795	5050	2720	3885	3848.02	1.65	0	-4876	4195	4040	3945	3790	3695	3992	3742	153	1165	500	2400	5	1	29987597	1144	20.51	1.24	12	1.18	186.00	3088.00	5570	20231020	-31.51	2810	20230727	35.77	5480	-30.38	20240604	3120	22.28	20240312	5570	-31.51	20231020	2810	35.77	20230727	8.10	N	053050	500	153 억		495435	N	N	0	N	00	N
78	20240617	120511	55	60.00	KOSDAQ			N	N	N	Y	60	N	3800	-85	5	-2.19	1202212590	311984	36.06	3860	3910	3800	5050	2720	3885	3853.43	1.65	0	-1158	4195	4040	3945	3790	3695	3992	3742	153	1165	500	2400	5	1	29987597	1140	20.43	1.23	12	1.04	186.00	3088.00	5570	20231020	-31.78	2810	20230727	35.23	5480	-30.66	20240604	3120	21.79	20240312	5570	-31.78	20231020	2810	35.23	20230727	8.10	N	053050	500	153 억		495435	N	N	0	N	00	N
79	20240617	110507	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	-20	5	-0.51	955425020	247296	28.58	3860	3910	3800	5050	2720	3885	3863.48	1.65	0	-9594	4195	4040	3945	3790	3695	3992	3742	153	1165	500	2400	5	1	29987597	1159	20.78	1.25	12	0.82	186.00	3088.00	5570	20231020	-30.61	2810	20230727	37.54	5480	-29.47	20240604	3120	23.88	20240312	5570	-30.61	20231020	2810	37.54	20230727	8.10	N	053050	500	153 억		495435	N	N	0	N	00	N
80	20240617	100509	55	60.00	KOSDAQ			N	N	N	Y	60	N	3910	25	2	0.64	743749950	192659	22.27	3860	3910	3800	5050	2720	3885	3860.43	1.65	0	-2889	4195	4040	3945	3790	3695	3992	3742	153	1165	500	2400	5	1	29987597	1173	21.02	1.27	12	0.64	186.00	3088.00	5570	20231020	-29.80	2810	20230727	39.15	5480	-28.65	20240604	3120	25.32	20240312	5570	-29.80	20231020	2810	39.15	20230727	8.10	N	053050	500	153 억		495435	N	N	0	N	00	N
81	20240617	090510	55	60.00	KOSDAQ			N	N	N	Y	60	N	3875	-10	5	-0.26	147139805	38046	4.40	3860	3910	3850	5050	2720	3885	3867.36	1.65	0	-12340	4195	4040	3945	3790	3695	3992	3742	153	1165	500	2400	5	1	29987597	1162	20.83	1.25	12	0.13	186.00	3088.00	5570	20231020	-30.43	2810	20230727	37.90	5480	-29.29	20240604	3120	24.20	20240312	5570	-30.43	20231020	2810	37.90	20230727	8.10	N	053050	500	153 억		495435	N	N	0	N	00	N
82	20240614	160428	55	60.00	KOSDAQ			N	N	N	Y	60	N	3885	-165	5	-4.07	3353103535	853152	65.54	4100	4100	3850	5260	2835	4050	3930.07	1.98	0	-99680	4233	4141	4018	3926	3803	4187	3972	153	1210	500	2510	5	1	29987597	1165	20.89	1.26	12	2.85	186.00	3088.00	5570	20231020	-30.25	2810	20230727	38.26	5480	-29.11	20240604	3120	24.52	20240312	5570	-30.25	20231020	2810	38.26	20230727	8.13	N	053050	500	153 억		594999	N	N	0	N	00	N
83	20240614	150429	55	60.00	KOSDAQ			N	N	N	Y	60	N	3870	-180	5	-4.44	2963653030	752392	57.80	4100	4100	3860	5260	2835	4050	3938.65	1.98	0	-102100	4233	4141	4018	3926	3803	4187	3972	153	1210	500	2510	5	1	29987597	1161	20.81	1.25	12	2.51	186.00	3088.00	5570	20231020	-30.52	2810	20230727	37.72	5480	-29.38	20240604	3120	24.04	20240312	5570	-30.52	20231020	2810	37.72	20230727	8.13	N	053050	500	153 억		594999	N	N	0	N	00	N
84	20240614	140428	55	60.00	KOSDAQ			N	N	N	Y	60	N	3860	-190	5	-4.69	2655666955	672925	51.70	4100	4100	3860	5260	2835	4050	3946.11	1.98	0	-102611	4233	4141	4018	3926	3803	4187	3972	153	1210	500	2510	5	1	29987597	1158	20.75	1.25	12	2.24	186.00	3088.00	5570	20231020	-30.70	2810	20230727	37.37	5480	-29.56	20240604	3120	23.72	20240312	5570	-30.70	20231020	2810	37.37	20230727	8.13	N	053050	500	153 억		594999	N	N	0	N	00	N
85	20240614	130429	55	60.00	KOSDAQ			N	N	N	Y	60	N	3895	-155	5	-3.83	2347695615	593552	45.60	4100	4100	3885	5260	2835	4050	3954.98	1.98	0	-91096	4233	4141	4018	3926	3803	4187	3972	153	1210	500	2510	5	1	29987597	1168	20.94	1.26	12	1.98	186.00	3088.00	5570	20231020	-30.07	2810	20230727	38.61	5480	-28.92	20240604	3120	24.84	20240312	5570	-30.07	20231020	2810	38.61	20230727	8.13	N	053050	500	153 억		594999	N	N	0	N	00	N
86	20240614	120432	55	60.00	KOSDAQ			N	N	N	Y	60	N	3945	-105	5	-2.59	1861199425	469055	36.04	4100	4100	3920	5260	2835	4050	3967.59	1.98	0	-59072	4233	4141	4018	3926	3803	4187	3972	153	1210	500	2510	5	1	29987597	1183	21.21	1.28	12	1.56	186.00	3088.00	5570	20231020	-29.17	2810	20230727	40.39	5480	-28.01	20240604	3120	26.44	20240312	5570	-29.17	20231020	2810	40.39	20230727	8.13	N	053050	500	153 억		594999	N	N	0	N	00	N
87	20240614	110501	55	60.00	KOSDAQ			N	N	N	Y	60	N	3950	-100	5	-2.47	1595197775	401410	30.84	4100	4100	3920	5260	2835	4050	3973.57	1.98	0	-40453	4233	4141	4018	3926	3803	4187	3972	153	1210	500	2510	5	1	29987597	1185	21.24	1.28	12	1.34	186.00	3088.00	5570	20231020	-29.08	2810	20230727	40.57	5480	-27.92	20240604	3120	26.60	20240312	5570	-29.08	20231020	2810	40.57	20230727	8.13	N	053050	500	153 억		594999	N	N	0	N	00	N
88	20240614	100500	55	60.00	KOSDAQ			N	N	N	Y	60	N	3935	-115	5	-2.84	1265998875	318323	24.46	4100	4100	3920	5260	2835	4050	3976.58	1.98	0	-46097	4233	4141	4018	3926	3803	4187	3972	153	1210	500	2510	5	1	29987597	1180	21.16	1.27	12	1.06	186.00	3088.00	5570	20231020	-29.35	2810	20230727	40.04	5480	-28.19	20240604	3120	26.12	20240312	5570	-29.35	20231020	2810	40.04	20230727	8.13	N	053050	500	153 억		594999	N	N	0	N	00	N
89	20240614	090503	55	60.00	KOSDAQ			N	N	N	Y	60	N	4020	-30	5	-0.74	285676705	70513	5.42	4100	4100	4010	5260	2835	4050	4051.45	1.98	0	-12772	4233	4141	4018	3926	3803	4187	3972	153	1210	500	2510	5	1	29987597	1206	21.61	1.30	12	0.24	186.00	3088.00	5570	20231020	-27.83	2810	20230727	43.06	5480	-26.64	20240604	3120	28.85	20240312	5570	-27.83	20231020	2810	43.06	20230727	8.13	N	053050	500	153 억		594999	N	N	0	N	00	N
90	20240613	160457	55	60.00	KOSDAQ			N	N	N	Y	60	N	4050	95	2	2.40	5184442055	1290482	96.45	3895	4110	3895	5140	2770	3955	4017.12	1.58	0	128558	4251	4102	3991	3842	3731	4047	3787	153	1185	500	2450	5	1	29987597	1214	21.77	1.31	12	4.30	186.00	3088.00	5570	20231020	-27.29	2810	20230727	44.13	5480	-26.09	20240604	3120	29.81	20240312	5570	-27.29	20231020	2810	44.13	20230727	8.30	N	053050	500	153 억		472985	N	N	0	N	00	N
91	20240613	150506	55	60.00	KOSDAQ			N	N	N	Y	60	N	4035	80	2	2.02	4867560825	1212267	90.60	3895	4110	3895	5140	2770	3955	4015.27	1.58	0	138157	4251	4102	3991	3842	3731	4047	3787	153	1185	500	2450	5	1	29987597	1210	21.69	1.31	12	4.04	186.00	3088.00	5570	20231020	-27.56	2810	20230727	43.59	5480	-26.37	20240604	3120	29.33	20240312	5570	-27.56	20231020	2810	43.59	20230727	8.30	N	053050	500	153 억		472985	N	N	0	N	00	N
92	20240613	140500	55	60.00	KOSDAQ			N	N	N	Y	60	N	4040	85	2	2.15	4242787835	1057346	79.03	3895	4110	3895	5140	2770	3955	4012.69	1.58	0	102232	4251	4102	3991	3842	3731	4047	3787	153	1185	500	2450	5	1	29987597	1211	21.72	1.31	12	3.53	186.00	3088.00	5570	20231020	-27.47	2810	20230727	43.77	5480	-26.28	20240604	3120	29.49	20240312	5570	-27.47	20231020	2810	43.77	20230727	8.30	N	053050	500	153 억		472985	N	N	0	N	00	N
93	20240613	130500	55	60.00	KOSDAQ			N	N	N	Y	60	N	4050	95	2	2.40	3798100640	947408	70.81	3895	4110	3895	5140	2770	3955	4008.96	1.58	0	108806	4251	4102	3991	3842	3731	4047	3787	153	1185	500	2450	5	1	29987597	1214	21.77	1.31	12	3.16	186.00	3088.00	5570	20231020	-27.29	2810	20230727	44.13	5480	-26.09	20240604	3120	29.81	20240312	5570	-27.29	20231020	2810	44.13	20230727	8.30	N	053050	500	153 억		472985	N	N	0	N	00	N
94	20240613	120503	55	60.00	KOSDAQ			N	N	N	Y	60	N	4010	55	2	1.39	3109767500	777828	58.13	3895	4090	3895	5140	2770	3955	3998.03	1.58	0	99598	4251	4102	3991	3842	3731	4047	3787	153	1185	500	2450	5	1	29987597	1203	21.56	1.30	12	2.59	186.00	3088.00	5570	20231020	-28.01	2810	20230727	42.70	5480	-26.82	20240604	3120	28.53	20240312	5570	-28.01	20231020	2810	42.70	20230727	8.30	N	053050	500	153 억		472985	N	N	0	N	00	N
95	20240613	110456	55	60.00	KOSDAQ			N	N	N	Y	60	N	3980	25	2	0.63	2834767060	709147	53.00	3895	4090	3895	5140	2770	3955	3997.45	1.58	0	92764	4251	4102	3991	3842	3731	4047	3787	153	1185	500	2450	5	1	29987597	1194	21.40	1.29	12	2.36	186.00	3088.00	5570	20231020	-28.55	2810	20230727	41.64	5480	-27.37	20240604	3120	27.56	20240312	5570	-28.55	20231020	2810	41.64	20230727	8.30	N	053050	500	153 억		472985	N	N	0	N	00	N
96	20240613	100458	55	60.00	KOSDAQ			N	N	N	Y	60	N	4020	65	2	1.64	1655927680	416551	31.13	3895	4045	3895	5140	2770	3955	3975.34	1.58	0	53402	4251	4102	3991	3842	3731	4047	3787	153	1185	500	2450	5	1	29987597	1206	21.61	1.30	12	1.39	186.00	3088.00	5570	20231020	-27.83	2810	20230727	43.06	5480	-26.64	20240604	3120	28.85	20240312	5570	-27.83	20231020	2810	43.06	20230727	8.30	N	053050	500	153 억		472985	N	N	0	N	00	N
97	20240613	090502	55	60.00	KOSDAQ			N	N	N	Y	60	N	3920	-35	5	-0.88	256999175	65693	4.91	3895	3940	3895	5140	2770	3955	3911.93	1.58	0	29702	4251	4102	3991	3842	3731	4047	3787	153	1185	500	2450	5	1	29987597	1176	21.08	1.27	12	0.22	186.00	3088.00	5570	20231020	-29.62	2810	20230727	39.50	5480	-28.47	20240604	3120	25.64	20240312	5570	-29.62	20231020	2810	39.50	20230727	8.30	N	053050	500	153 억		472985	N	N	0	N	00	N
98	20240612	160453	55	60.00	KOSDAQ			N	N	N	Y	60	N	3955	-55	5	-1.37	5231089760	1304670	96.51	3985	4140	3880	5210	2810	4010	4009.57	1.81	0	-71552	4130	4070	3995	3935	3860	4100	3965	153	1200	500	2480	5	1	29987597	1186	21.26	1.28	12	4.35	186.00	3088.00	5570	20231020	-28.99	2810	20230727	40.75	5480	-27.83	20240604	3120	26.76	20240312	5570	-28.99	20231020	2810	40.75	20230727	8.49	N	053050	500	153 억		543786	N	N	0	N	00	N
99	20240612	150501	55	60.00	KOSDAQ			N	N	N	Y	60	N	3960	-50	5	-1.25	5012347330	1249472	92.43	3985	4140	3880	5210	2810	4010	4011.57	1.81	0	-93799	4130	4070	3995	3935	3860	4100	3965	153	1200	500	2480	5	1	29987597	1188	21.29	1.28	12	4.17	186.00	3088.00	5570	20231020	-28.90	2810	20230727	40.93	5480	-27.74	20240604	3120	26.92	20240312	5570	-28.90	20231020	2810	40.93	20230727	8.49	N	053050	500	153 억		543786	N	N	0	N	00	N
100	20240612	140457	55	60.00	KOSDAQ			N	N	N	Y	60	N	3920	-90	5	-2.24	4646668790	1156741	85.57	3985	4140	3880	5210	2810	4010	4017.04	1.81	0	-131914	4130	4070	3995	3935	3860	4100	3965	153	1200	500	2480	5	1	29987597	1176	21.08	1.27	12	3.86	186.00	3088.00	5570	20231020	-29.62	2810	20230727	39.50	5480	-28.47	20240604	3120	25.64	20240312	5570	-29.62	20231020	2810	39.50	20230727	8.49	N	053050	500	153 억		543786	N	N	0	N	00	N
101	20240612	130455	55	60.00	KOSDAQ			N	N	N	Y	60	N	3885	-125	5	-3.12	4466835065	1110919	82.18	3985	4140	3880	5210	2810	4010	4020.85	1.81	0	-133861	4130	4070	3995	3935	3860	4100	3965	153	1200	500	2480	5	1	29987597	1165	20.89	1.26	12	3.70	186.00	3088.00	5570	20231020	-30.25	2810	20230727	38.26	5480	-29.11	20240604	3120	24.52	20240312	5570	-30.25	20231020	2810	38.26	20230727	8.49	N	053050	500	153 억		543786	N	N	0	N	00	N
102	20240612	120455	55	60.00	KOSDAQ			N	N	N	Y	60	N	3925	-85	5	-2.12	4037043175	1000772	74.03	3985	4140	3915	5210	2810	4010	4033.93	1.81	0	-140214	4130	4070	3995	3935	3860	4100	3965	153	1200	500	2480	5	1	29987597	1177	21.10	1.27	12	3.34	186.00	3088.00	5570	20231020	-29.53	2810	20230727	39.68	5480	-28.38	20240604	3120	25.80	20240312	5570	-29.53	20231020	2810	39.68	20230727	8.49	N	053050	500	153 억		543786	N	N	0	N	00	N
103	20240612	110453	55	60.00	KOSDAQ			N	N	N	Y	60	N	3970	-40	5	-1.00	3472852950	857906	63.46	3985	4140	3970	5210	2810	4010	4048.06	1.81	0	-122114	4130	4070	3995	3935	3860	4100	3965	153	1200	500	2480	5	1	29987597	1191	21.34	1.29	12	2.86	186.00	3088.00	5570	20231020	-28.73	2810	20230727	41.28	5480	-27.55	20240604	3120	27.24	20240312	5570	-28.73	20231020	2810	41.28	20230727	8.49	N	053050	500	153 억		543786	N	N	0	N	00	N
104	20240612	100456	55	60.00	KOSDAQ			N	N	N	Y	60	N	3995	-15	5	-0.37	2999427875	739147	54.68	3985	4140	3980	5210	2810	4010	4057.97	1.81	0	-85102	4130	4070	3995	3935	3860	4100	3965	153	1200	500	2480	5	1	29987597	1198	21.48	1.29	12	2.46	186.00	3088.00	5570	20231020	-28.28	2810	20230727	42.17	5480	-27.10	20240604	3120	28.04	20240312	5570	-28.28	20231020	2810	42.17	20230727	8.49	N	053050	500	153 억		543786	N	N	0	N	00	N
105	20240612	090455	55	60.00	KOSDAQ			N	N	N	Y	60	N	4135	125	2	3.12	858122950	210027	15.54	3985	4140	3985	5210	2810	4010	4085.82	1.81	0	11389	4130	4070	3995	3935	3860	4100	3965	153	1200	500	2480	5	1	29987597	1240	22.23	1.34	12	0.70	186.00	3088.00	5570	20231020	-25.76	2810	20230727	47.15	5480	-24.54	20240604	3120	32.53	20240312	5570	-25.76	20231020	2810	47.15	20230727	8.49	N	053050	500	153 억		543786	N	N	0	N	00	N
106	20240610	160450	55	60.00	KOSDAQ			N	N	N	Y	60	N	4000	-20	5	-0.50	8086525955	2014802	28.73	3940	4130	3935	5220	2815	4020	4013.61	2.02	0	-40094	4736	4377	4171	3812	3606	4275	3710	153	1200	500	2490	5	1	29987597	1200	21.51	1.30	12	6.72	186.00	3088.00	5570	20231020	-28.19	2810	20230727	42.35	5480	-27.01	20240604	3120	28.21	20240312	5570	-28.19	20231020	2810	42.35	20230727	7.98	N	053050	500	153 억		604544	N	N	0	N	00	N
107	20240610	150456	55	60.00	KOSDAQ			N	N	N	Y	60	N	4035	15	2	0.37	7454168770	1857175	26.49	3940	4130	3935	5220	2815	4020	4013.71	2.02	0	-77504	4736	4377	4171	3812	3606	4275	3710	153	1200	500	2490	5	1	29987597	1210	21.69	1.31	12	6.19	186.00	3088.00	5570	20231020	-27.56	2810	20230727	43.59	5480	-26.37	20240604	3120	29.33	20240312	5570	-27.56	20231020	2810	43.59	20230727	7.98	N	053050	500	153 억		604544	N	N	0	N	00	N
108	20240610	140453	55	60.00	KOSDAQ			N	N	N	Y	60	N	4035	15	2	0.37	6515007660	1624285	23.17	3940	4130	3935	5220	2815	4020	4011.00	2.02	0	-109826	4736	4377	4171	3812	3606	4275	3710	153	1200	500	2490	5	1	29987597	1210	21.69	1.31	12	5.42	186.00	3088.00	5570	20231020	-27.56	2810	20230727	43.59	5480	-26.37	20240604	3120	29.33	20240312	5570	-27.56	20231020	2810	43.59	20230727	7.98	N	053050	500	153 억		604544	N	N	0	N	00	N
109	20240610	130451	55	60.00	KOSDAQ			N	N	N	Y	60	N	4015	-5	5	-0.12	5594089340	1395971	19.91	3940	4130	3935	5220	2815	4020	4007.31	2.02	0	-69017	4736	4377	4171	3812	3606	4275	3710	153	1200	500	2490	5	1	29987597	1204	21.59	1.30	12	4.66	186.00	3088.00	5570	20231020	-27.92	2810	20230727	42.88	5480	-26.73	20240604	3120	28.69	20240312	5570	-27.92	20231020	2810	42.88	20230727	7.98	N	053050	500	153 억		604544	N	N	0	N	00	N
110	20240610	120453	55	60.00	KOSDAQ			N	N	N	Y	60	N	3980	-40	5	-1.00	4953246910	1234998	17.61	3940	4130	3935	5220	2815	4020	4010.73	2.02	0	-52993	4736	4377	4171	3812	3606	4275	3710	153	1200	500	2490	5	1	29987597	1194	21.40	1.29	12	4.12	186.00	3088.00	5570	20231020	-28.55	2810	20230727	41.64	5480	-27.37	20240604	3120	27.56	20240312	5570	-28.55	20231020	2810	41.64	20230727	7.98	N	053050	500	153 억		604544	N	N	0	N	00	N
111	20240610	110455	55	60.00	KOSDAQ			N	N	N	Y	60	N	3980	-40	5	-1.00	4704528635	1172507	16.72	3940	4130	3935	5220	2815	4020	4012.37	2.02	0	-55947	4736	4377	4171	3812	3606	4275	3710	153	1200	500	2490	5	1	29987597	1194	21.40	1.29	12	3.91	186.00	3088.00	5570	20231020	-28.55	2810	20230727	41.64	5480	-27.37	20240604	3120	27.56	20240312	5570	-28.55	20231020	2810	41.64	20230727	7.98	N	053050	500	153 억		604544	N	N	0	N	00	N
112	20240610	100451	55	60.00	KOSDAQ			N	N	N	Y	60	N	3970	-50	5	-1.24	4040076410	1004892	14.33	3940	4130	3935	5220	2815	4020	4020.41	2.02	0	-36909	4736	4377	4171	3812	3606	4275	3710	153	1200	500	2490	5	1	29987597	1191	21.34	1.29	12	3.35	186.00	3088.00	5570	20231020	-28.73	2810	20230727	41.28	5480	-27.55	20240604	3120	27.24	20240312	5570	-28.73	20231020	2810	41.28	20230727	7.98	N	053050	500	153 억		604544	N	N	0	N	00	N
113	20240610	090457	55	60.00	KOSDAQ			N	N	N	Y	60	N	4080	60	2	1.49	1095086735	273436	3.90	3940	4085	3935	5220	2815	4020	4004.91	2.02	0	75513	4736	4377	4171	3812	3606	4275	3710	153	1200	500	2490	5	1	29987597	1223	21.94	1.32	12	0.91	186.00	3088.00	5570	20231020	-26.75	2810	20230727	45.20	5480	-25.55	20240604	3120	30.77	20240312	5570	-26.75	20231020	2810	45.20	20230727	7.98	N	053050	500	153 억		604544	N	N	0	N	00	N
114	20240607	160506	55	60.00	KOSDAQ			N	N	N	Y	60	N	4020	-440	5	-9.87	29382460475	6897703	54.46	4375	4530	3965	5790	3125	4460	4259.35	1.15	0	252803	4900	4680	4405	4185	3910	4790	4295	153	1330	500	2760	5	1	29987597	1206	21.61	1.30	12	23.00	186.00	3088.00	5570	20231020	-27.83	2810	20230727	43.06	5480	-26.64	20240604	3120	28.85	20240312	5570	-27.83	20231020	2810	43.06	20230727	6.57	N	053050	500	153 억		343541	N	N	0	N	00	N
115	20240607	150511	55	60.00	KOSDAQ			N	N	N	Y	60	N	4020	-440	5	-9.87	28322085985	6634773	52.38	4375	4530	3965	5790	3125	4460	4267.76	1.15	0	165692	4900	4680	4405	4185	3910	4790	4295	153	1330	500	2760	5	1	29987597	1206	21.61	1.30	12	22.13	186.00	3088.00	5570	20231020	-27.83	2810	20230727	43.06	5480	-26.64	20240604	3120	28.85	20240312	5570	-27.83	20231020	2810	43.06	20230727	6.57	N	053050	500	153 억		343541	N	N	0	N	00	N
116	20240607	140508	55	60.00	KOSDAQ			N	N	N	Y	60	N	4050	-410	5	-9.19	27144824795	6343409	50.08	4375	4530	3965	5790	3125	4460	4278.25	1.15	0	24634	4900	4680	4405	4185	3910	4790	4295	153	1330	500	2760	5	1	29987597	1214	21.77	1.31	12	21.15	186.00	3088.00	5570	20231020	-27.29	2810	20230727	44.13	5480	-26.09	20240604	3120	29.81	20240312	5570	-27.29	20231020	2810	44.13	20230727	6.57	N	053050	500	153 억		343541	N	N	0	N	00	N
117	20240607	130504	55	60.00	KOSDAQ			N	N	N	Y	60	N	4090	-370	5	-8.30	26170894175	6104983	48.20	4375	4530	3965	5790	3125	4460	4285.85	1.15	0	16320	4900	4680	4405	4185	3910	4790	4295	153	1330	500	2760	5	1	29987597	1226	21.99	1.32	12	20.36	186.00	3088.00	5570	20231020	-26.57	2810	20230727	45.55	5480	-25.36	20240604	3120	31.09	20240312	5570	-26.57	20231020	2810	45.55	20230727	6.57	N	053050	500	153 억		343541	N	N	0	N	00	N
118	20240607	120508	55	60.00	KOSDAQ			N	N	N	Y	60	N	4020	-440	5	-9.87	25484802380	5935635	46.86	4375	4530	3965	5790	3125	4460	4292.57	1.15	0	-5327	4900	4680	4405	4185	3910	4790	4295	153	1330	500	2760	5	1	29987597	1206	21.61	1.30	12	19.79	186.00	3088.00	5570	20231020	-27.83	2810	20230727	43.06	5480	-26.64	20240604	3120	28.85	20240312	5570	-27.83	20231020	2810	43.06	20230727	6.57	N	053050	500	153 억		343541	N	N	0	N	00	N
119	20240607	110505	55	60.00	KOSDAQ			N	N	N	Y	60	N	4145	-315	5	-7.06	23351781740	5411923	42.73	4375	4530	3965	5790	3125	4460	4313.97	1.15	0	-107548	4900	4680	4405	4185	3910	4790	4295	153	1330	500	2760	5	1	29987597	1243	22.28	1.34	12	18.05	186.00	3088.00	5570	20231020	-25.58	2810	20230727	47.51	5480	-24.36	20240604	3120	32.85	20240312	5570	-25.58	20231020	2810	47.51	20230727	6.57	N	053050	500	153 억		343541	N	N	0	N	00	N
120	20240607	100506	55	60.00	KOSDAQ			N	N	N	Y	60	N	4470	10	2	0.22	10247346665	2316752	18.29	4375	4520	4305	5790	3125	4460	4422.61	1.15	0	-80734	4900	4680	4405	4185	3910	4790	4295	153	1330	500	2760	5	1	29987597	1340	24.03	1.45	12	7.73	186.00	3088.00	5570	20231020	-19.75	2810	20230727	59.07	5480	-18.43	20240604	3120	43.27	20240312	5570	-19.75	20231020	2810	59.07	20230727	6.57	N	053050	500	153 억		343541	N	N	0	N	00	N
121	20240607	090504	55	60.00	KOSDAQ			N	N	N	Y	60	N	4335	-125	5	-2.80	1362913885	312648	2.47	4375	4400	4305	5790	3125	4460	4347.06	1.15	0	-8816	4900	4680	4405	4185	3910	4790	4295	153	1330	500	2760	5	1	29987597	1300	23.31	1.40	12	1.04	186.00	3088.00	5570	20231020	-22.17	2810	20230727	54.27	5480	-20.89	20240604	3120	38.94	20240312	5570	-22.17	20231020	2810	54.27	20230727	6.57	N	053050	500	153 억		343541	N	N	0	N	00	N
122	20240605	160503	55	60.00	KOSDAQ			N	N	N	Y	60	N	4460	155	2	3.60	54856793865	12498228	30.42	4300	4625	4130	5590	3015	4305	4389.11	2.23	0	-314457	5905	5105	4680	3880	3455	4892	3667	153	1285	500	2660	5	1	29987597	1337	23.98	1.44	12	41.68	186.00	3088.00	5570	20231020	-19.93	2810	20230727	58.72	5480	-18.61	20240604	3120	42.95	20240312	5570	-19.93	20231020	2810	58.72	20230727	7.64	N	053050	500	153 억		669003	N	N	0	N	00	N
123	20240605	150501	55	60.00	KOSDAQ			N	N	N	Y	60	N	4480	175	2	4.07	52214182785	11904901	28.97	4300	4625	4130	5590	3015	4305	4386.10	2.23	0	-258052	5905	5105	4680	3880	3455	4892	3667	153	1285	500	2660	5	1	29987597	1343	24.09	1.45	12	39.70	186.00	3088.00	5570	20231020	-19.57	2810	20230727	59.43	5480	-18.25	20240604	3120	43.59	20240312	5570	-19.57	20231020	2810	59.43	20230727	7.64	N	053050	500	153 억		669003	N	N	0	N	00	N
124	20240605	140503	55	60.00	KOSDAQ			N	N	N	Y	60	N	4305	0	3	0.00	38558824160	8838887	21.51	4300	4625	4130	5590	3015	4305	4362.56	2.23	0	-85208	5905	5105	4680	3880	3455	4892	3667	153	1285	500	2660	5	1	29987597	1291	23.15	1.39	12	29.48	186.00	3088.00	5570	20231020	-22.71	2810	20230727	53.20	5480	-21.44	20240604	3120	37.98	20240312	5570	-22.71	20231020	2810	53.20	20230727	7.64	N	053050	500	153 억		669003	N	N	0	N	00	N
125	20240605	130505	55	60.00	KOSDAQ			N	N	N	Y	60	N	4275	-30	5	-0.70	33051423355	7569716	18.42	4300	4625	4130	5590	3015	4305	4366.46	2.23	0	-115586	5905	5105	4680	3880	3455	4892	3667	153	1285	500	2660	5	1	29987597	1282	22.98	1.38	12	25.24	186.00	3088.00	5570	20231020	-23.25	2810	20230727	52.14	5480	-21.99	20240604	3120	37.02	20240312	5570	-23.25	20231020	2810	52.14	20230727	7.64	N	053050	500	153 억		669003	N	N	0	N	00	N
126	20240605	120502	55	60.00	KOSDAQ			N	N	N	Y	60	N	4190	-115	5	-2.67	30602994895	6986812	17.00	4300	4625	4165	5590	3015	4305	4380.36	2.23	0	-141104	5905	5105	4680	3880	3455	4892	3667	153	1285	500	2660	5	1	29987597	1256	22.53	1.36	12	23.30	186.00	3088.00	5570	20231020	-24.78	2810	20230727	49.11	5480	-23.54	20240604	3120	34.29	20240312	5570	-24.78	20231020	2810	49.11	20230727	7.64	N	053050	500	153 억		669003	N	N	0	N	00	N
127	20240605	110504	55	60.00	KOSDAQ			N	N	N	Y	60	N	4305	0	3	0.00	28763980405	6556743	15.96	4300	4625	4165	5590	3015	4305	4387.23	2.23	0	-108188	5905	5105	4680	3880	3455	4892	3667	153	1285	500	2660	5	1	29987597	1291	23.15	1.39	12	21.86	186.00	3088.00	5570	20231020	-22.71	2810	20230727	53.20	5480	-21.44	20240604	3120	37.98	20240312	5570	-22.71	20231020	2810	53.20	20230727	7.64	N	053050	500	153 억		669003	N	N	0	N	00	N
128	20240605	100504	55	60.00	KOSDAQ			N	N	N	Y	60	N	4255	-50	5	-1.16	24029142165	5451158	13.27	4300	4625	4210	5590	3015	4305	4408.53	2.23	0	-289217	5905	5105	4680	3880	3455	4892	3667	153	1285	500	2660	5	1	29987597	1276	22.88	1.38	12	18.18	186.00	3088.00	5570	20231020	-23.61	2810	20230727	51.42	5480	-22.35	20240604	3120	36.38	20240312	5570	-23.61	20231020	2810	51.42	20230727	7.64	N	053050	500	153 억		669003	N	N	0	N	00	N
129	20240605	090503	55	60.00	KOSDAQ			N	N	N	Y	60	N	4580	275	2	6.39	9431580435	2082389	5.07	4300	4625	4300	5590	3015	4305	4531.78	2.23	0	-135983	5905	5105	4680	3880	3455	4892	3667	153	1285	500	2660	5	1	29987597	1373	24.62	1.48	12	6.94	186.00	3088.00	5570	20231020	-17.77	2810	20230727	62.99	5480	-16.42	20240604	3120	46.79	20240312	5570	-17.77	20231020	2810	62.99	20230727	7.64	N	053050	500	153 억		669003	N	N	0	N	00	N
130	20240604	160500	55	60.00	KOSDAQ			N	N	N	Y	60	N	4305	-130	5	-2.93	199737035760	40682815	126.26	4485	5480	4255	5760	3105	4435	4910.24	3.03	0	-246396	5131	4782	4136	3787	3141	4957	3962	153	1325	500	2740	5	1	29987597	1291	23.15	1.39	12	135.67	186.00	3088.00	5570	20231020	-22.71	2810	20230727	53.20	5480	-21.44	20240604	3120	37.98	20240312	5570	-22.71	20231020	2810	53.20	20230727	7.79	N	053050	500	153 억		909938	N	N	0	N	00	N
131	20240604	150500	55	60.00	KOSDAQ			N	N	N	Y	60	N	4375	-60	5	-1.35	195401506575	39678711	123.15	4485	5480	4265	5760	3105	4435	4924.59	3.03	0	-437510	5131	4782	4136	3787	3141	4957	3962	153	1325	500	2740	5	1	29987597	1312	23.52	1.42	12	132.32	186.00	3088.00	5570	20231020	-21.45	2810	20230727	55.69	5480	-20.16	20240604	3120	40.22	20240312	5570	-21.45	20231020	2810	55.69	20230727	7.79	N	053050	500	153 억		909938	N	N	0	N	00	N
132	20240604	140501	55	60.00	KOSDAQ			N	N	N	Y	60	N	4645	210	2	4.74	178414451705	35855365	111.28	4485	5480	4435	5760	3105	4435	4975.95	3.03	0	-833345	5131	4782	4136	3787	3141	4957	3962	153	1325	500	2740	5	1	29987597	1393	24.97	1.50	12	119.57	186.00	3088.00	5570	20231020	-16.61	2810	20230727	65.30	5480	-15.24	20240604	3120	48.88	20240312	5570	-16.61	20231020	2810	65.30	20230727	7.79	N	053050	500	153 억		909938	N	N	0	N	00	N
133	20240604	130459	55	60.00	KOSDAQ			N	N	N	Y	60	N	4850	415	2	9.36	170813515720	34240424	106.27	4485	5480	4435	5760	3105	4435	4988.65	3.03	0	-857844	5131	4782	4136	3787	3141	4957	3962	153	1325	500	2740	5	1	29987597	1454	26.08	1.57	12	114.18	186.00	3088.00	5570	20231020	-12.93	2810	20230727	72.60	5480	-11.50	20240604	3120	55.45	20240312	5570	-12.93	20231020	2810	72.60	20230727	7.79	N	053050	500	153 억		909938	N	N	0	N	00	N
134	20240604	120458	55	60.00	KOSDAQ			N	N	N	Y	60	N	4840	405	2	9.13	165420620975	33119407	102.79	4485	5480	4435	5760	3105	4435	4994.67	3.03	0	-843923	5131	4782	4136	3787	3141	4957	3962	153	1325	500	2740	5	1	29987597	1451	26.02	1.57	12	110.44	186.00	3088.00	5570	20231020	-13.11	2810	20230727	72.24	5480	-11.68	20240604	3120	55.13	20240312	5570	-13.11	20231020	2810	72.24	20230727	7.79	N	053050	500	153 억		909938	N	N	0	N	00	N
135	20240604	110456	55	60.00	KOSDAQ			N	N	N	Y	60	N	4855	420	2	9.47	159472245470	31890318	98.98	4485	5480	4435	5760	3105	4435	5000.65	3.03	0	-819720	5131	4782	4136	3787	3141	4957	3962	153	1325	500	2740	5	1	29987597	1456	26.10	1.57	12	106.35	186.00	3088.00	5570	20231020	-12.84	2810	20230727	72.78	5480	-11.41	20240604	3120	55.61	20240312	5570	-12.84	20231020	2810	72.78	20230727	7.79	N	053050	500	153 억		909938	N	N	0	N	00	N
136	20240604	100458	55	60.00	KOSDAQ			N	N	N	Y	60	N	5070	635	2	14.32	129332174080	25667211	79.66	4485	5480	4435	5760	3105	4435	5038.81	3.03	0	-829777	5131	4782	4136	3787	3141	4957	3962	153	1325	500	2740	10	1	29987597	1520	27.26	1.64	12	85.59	186.00	3088.00	5570	20231020	-8.98	2810	20230727	80.43	5480	-7.48	20240604	3120	62.50	20240312	5570	-8.98	20231020	2810	80.43	20230727	7.79	N	053050	500	153 억		909938	N	N	0	N	00	N
137	20240604	090459	55	60.00	KOSDAQ			N	N	N	Y	60	N	4750	315	2	7.10	19925837130	4334248	13.45	4485	4760	4435	5760	3105	4435	4597.30	3.03	0	-209351	5131	4782	4136	3787	3141	4957	3962	153	1325	500	2740	5	1	29987597	1424	25.54	1.54	12	14.45	186.00	3088.00	5570	20231020	-14.72	2810	20230727	69.04	4760	-0.21	20240604	3120	52.24	20240312	5570	-14.72	20231020	2810	69.04	20230727	7.79	N	053050	500	153 억		909938	N	N	0	N	00	N
138	20240603	160453	55	60.00	KOSDAQ			N	N	N	Y	60	N	4435	950	2	27.26	133051266960	31645232	8564.08	3495	4485	3490	4530	2440	3485	4204.09	1.79	0	336896	3588	3536	3443	3391	3298	3562	3417	153	1045	500	2160	5	1	29987597	1330	23.84	1.44	12	105.53	186.00	3088.00	5570	20231020	-20.38	2810	20230727	57.83	4555	-2.63	20240122	3120	42.15	20240312	5570	-20.38	20231020	2810	57.83	20230727	7.71	N	053050	500	153 억		538199	N	N	0	N	00	N
139	20240603	150455	55	60.00	KOSDAQ			N	N	N	Y	60	N	4445	960	2	27.55	126996430455	30278085	8194.10	3495	4485	3490	4530	2440	3485	4194.33	1.79	0	362016	3588	3536	3443	3391	3298	3562	3417	153	1045	500	2160	5	1	29987597	1333	23.90	1.44	12	100.97	186.00	3088.00	5570	20231020	-20.20	2810	20230727	58.19	4555	-2.41	20240122	3120	42.47	20240312	5570	-20.20	20231020	2810	58.19	20230727	7.71	N	053050	500	153 억		538199	N	N	0	N	00	N
140	20240603	140453	55	60.00	KOSDAQ			N	N	N	Y	60	N	4400	915	2	26.26	115304435770	27638469	7479.74	3495	4430	3490	4530	2440	3485	4171.88	1.79	0	397140	3588	3536	3443	3391	3298	3562	3417	153	1045	500	2160	5	1	29987597	1319	23.66	1.42	12	92.17	186.00	3088.00	5570	20231020	-21.01	2810	20230727	56.58	4555	-3.40	20240122	3120	41.03	20240312	5570	-21.01	20231020	2810	56.58	20230727	7.71	N	053050	500	153 억		538199	N	N	0	N	00	N
141	20240603	130454	55	60.00	KOSDAQ			N	N	N	Y	60	N	4380	895	2	25.68	102216149750	24643176	6669.13	3495	4420	3490	4530	2440	3485	4147.85	1.79	0	310136	3588	3536	3443	3391	3298	3562	3417	153	1045	500	2160	5	1	29987597	1313	23.55	1.42	12	82.18	186.00	3088.00	5570	20231020	-21.36	2810	20230727	55.87	4555	-3.84	20240122	3120	40.38	20240312	5570	-21.36	20231020	2810	55.87	20230727	7.71	N	053050	500	153 억		538199	N	N	0	N	00	N
142	20240603	120454	55	60.00	KOSDAQ			N	N	N	Y	60	N	4390	905	2	25.97	86335531665	20958019	5671.83	3495	4420	3490	4530	2440	3485	4119.45	1.79	0	-47913	3588	3536	3443	3391	3298	3562	3417	153	1045	500	2160	5	1	29987597	1316	23.60	1.42	12	69.89	186.00	3088.00	5570	20231020	-21.18	2810	20230727	56.23	4555	-3.62	20240122	3120	40.71	20240312	5570	-21.18	20231020	2810	56.23	20230727	7.71	N	053050	500	153 억		538199	N	N	0	N	00	N
143	20240603	110451	55	60.00	KOSDAQ			N	N	N	Y	60	N	4210	725	2	20.80	51480313810	12880855	3485.92	3495	4245	3490	4530	2440	3485	3996.65	1.79	0	25255	3588	3536	3443	3391	3298	3562	3417	153	1045	500	2160	5	1	29987597	1262	22.63	1.36	12	42.95	186.00	3088.00	5570	20231020	-24.42	2810	20230727	49.82	4555	-7.57	20240122	3120	34.94	20240312	5570	-24.42	20231020	2810	49.82	20230727	7.71	N	053050	500	153 억		538199	N	N	0	N	00	N
144	20240603	100449	55	60.00	KOSDAQ			N	N	N	Y	60	N	3670	185	2	5.31	1567777430	437448	118.39	3495	3690	3490	4530	2440	3485	3583.92	1.79	0	-3253	3588	3536	3443	3391	3298	3562	3417	153	1045	500	2160	5	1	29987597	1101	19.73	1.19	12	1.46	186.00	3088.00	5570	20231020	-34.11	2810	20230727	30.60	4555	-19.43	20240122	3120	17.63	20240312	5570	-34.11	20231020	2810	30.60	20230727	7.71	N	053050	500	153 억		538199	N	N	0	N	00	N
145	20240603	090448	55	60.00	KOSDAQ			N	N	N	Y	60	N	3500	15	2	0.43	91225370	26061	7.05	3495	3520	3490	4530	2440	3485	3500.46	1.79	0	3375	3588	3536	3443	3391	3298	3562	3417	153	1045	500	2160	5	1	29987597	1050	18.82	1.13	12	0.09	186.00	3088.00	5570	20231020	-37.16	2810	20230727	24.56	4555	-23.16	20240122	3120	12.18	20240312	5570	-37.16	20231020	2810	24.56	20230727	7.71	N	053050	500	153 억		538199	N	N	0	N	00	N