KissMeData/065660/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	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	14550	-60	5	-0.41	94447290	6456	34.59	14640	14900	14510	18990	10230	14610	14629.75	3.59	0	-2468	15303	14956	14753	14406	14203	14855	14305	49	4380	500	9930	10	1	9731373	1416	-49.83	1.09	12	0.07	-292.00	13302.00	19150	20240405	-24.02	12300	20231018	18.29	19150	-24.02	20240405	13200	10.23	20240215	19150	-24.02	20240405	12300	18.29	20231018	0.57	N	065660	500	48 억		349749	N	N	0	N	00	N
3	20240628	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	14610	0	3	0.00	88000780	6014	32.22	14640	14900	14510	18990	10230	14610	14632.65	3.59	0	-2113	15303	14956	14753	14406	14203	14855	14305	49	4380	500	9930	10	1	9731373	1422	-50.03	1.10	12	0.06	-292.00	13302.00	19150	20240405	-23.71	12300	20231018	18.78	19150	-23.71	20240405	13200	10.68	20240215	19150	-23.71	20240405	12300	18.78	20231018	0.57	N	065660	500	48 억		349749	N	N	0	N	00	N
4	20240628	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	14610	0	3	0.00	62916510	4297	23.02	14640	14900	14510	18990	10230	14610	14641.96	3.59	0	-1799	15303	14956	14753	14406	14203	14855	14305	49	4380	500	9930	10	1	9731373	1422	-50.03	1.10	12	0.04	-292.00	13302.00	19150	20240405	-23.71	12300	20231018	18.78	19150	-23.71	20240405	13200	10.68	20240215	19150	-23.71	20240405	12300	18.78	20231018	0.57	N	065660	500	48 억		349749	N	N	0	N	00	N
5	20240628	130631	57	100.00	KOSDAQ		유통	N	N	N	N		N	14650	40	2	0.27	51242010	3503	18.77	14640	14890	14510	18990	10230	14610	14628.04	3.59	0	-1233	15303	14956	14753	14406	14203	14855	14305	49	4380	500	9930	10	1	9731373	1426	-50.17	1.10	12	0.04	-292.00	13302.00	19150	20240405	-23.50	12300	20231018	19.11	19150	-23.50	20240405	13200	10.98	20240215	19150	-23.50	20240405	12300	19.11	20231018	0.57	N	065660	500	48 억		349749	N	N	0	N	00	N
6	20240628	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	14650	40	2	0.27	44861280	3068	16.44	14640	14890	14510	18990	10230	14610	14622.32	3.59	0	-957	15303	14956	14753	14406	14203	14855	14305	49	4380	500	9930	10	1	9731373	1426	-50.17	1.10	12	0.03	-292.00	13302.00	19150	20240405	-23.50	12300	20231018	19.11	19150	-23.50	20240405	13200	10.98	20240215	19150	-23.50	20240405	12300	19.11	20231018	0.57	N	065660	500	48 억		349749	N	N	0	N	00	N
7	20240628	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	14640	30	2	0.21	30097380	2059	11.03	14640	14890	14510	18990	10230	14610	14617.47	3.59	0	-942	15303	14956	14753	14406	14203	14855	14305	49	4380	500	9930	10	1	9731373	1425	-50.14	1.10	12	0.02	-292.00	13302.00	19150	20240405	-23.55	12300	20231018	19.02	19150	-23.55	20240405	13200	10.91	20240215	19150	-23.55	20240405	12300	19.02	20231018	0.57	N	065660	500	48 억		349749	N	N	0	N	00	N
8	20240628	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	14690	80	2	0.55	20128740	1378	7.38	14640	14890	14510	18990	10230	14610	14607.21	3.59	0	-849	15303	14956	14753	14406	14203	14855	14305	49	4380	500	9930	10	1	9731373	1430	-50.31	1.10	12	0.01	-292.00	13302.00	19150	20240405	-23.29	12300	20231018	19.43	19150	-23.29	20240405	13200	11.29	20240215	19150	-23.29	20240405	12300	19.43	20231018	0.57	N	065660	500	48 억		349749	N	N	0	N	00	N
9	20240628	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	14640	30	2	0.21	43920	3	0.02	14640	14640	14640	18990	10230	14610	14640.00	3.59	0	-3	15303	14956	14753	14406	14203	14855	14305	49	4380	500	9930	10	1	9731373	1425	-50.14	1.10	12	0.00	-292.00	13302.00	19150	20240405	-23.55	12300	20231018	19.02	19150	-23.55	20240405	13200	10.91	20240215	19150	-23.55	20240405	12300	19.02	20231018	0.57	N	065660	500	48 억		349749	N	N	0	N	00	N
10	20240627	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	14610	60	2	0.41	272940650	18556	82.96	14700	15100	14550	18910	10190	14550	14709.03	3.61	0	-1926	15610	15080	14790	14260	13970	14935	14115	49	4360	500	9890	10	1	9731373	1422	-50.03	1.10	12	0.19	-292.00	13302.00	19150	20240405	-23.71	12300	20231018	18.78	19150	-23.71	20240405	13200	10.68	20240215	19150	-23.71	20240405	12300	18.78	20231018	0.57	N	065660	500	48 억		351091	N	N	0	N	00	N
11	20240627	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	14670	120	2	0.82	265504780	18048	80.69	14700	15100	14550	18910	10190	14550	14711.04	3.61	0	-1719	15610	15080	14790	14260	13970	14935	14115	49	4360	500	9890	10	1	9731373	1428	-50.24	1.10	12	0.19	-292.00	13302.00	19150	20240405	-23.39	12300	20231018	19.27	19150	-23.39	20240405	13200	11.14	20240215	19150	-23.39	20240405	12300	19.27	20231018	0.57	N	065660	500	48 억		351091	N	N	0	N	00	N
12	20240627	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	14720	170	2	1.17	255743780	17380	77.70	14700	15100	14550	18910	10190	14550	14714.83	3.61	0	-1508	15610	15080	14790	14260	13970	14935	14115	49	4360	500	9890	10	1	9731373	1432	-50.41	1.11	12	0.18	-292.00	13302.00	19150	20240405	-23.13	12300	20231018	19.67	19150	-23.13	20240405	13200	11.52	20240215	19150	-23.13	20240405	12300	19.67	20231018	0.57	N	065660	500	48 억		351091	N	N	0	N	00	N
13	20240627	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	14580	30	2	0.21	240145450	16316	72.95	14700	15100	14550	18910	10190	14550	14718.40	3.61	0	-780	15610	15080	14790	14260	13970	14935	14115	49	4360	500	9890	10	1	9731373	1419	-49.93	1.10	12	0.17	-292.00	13302.00	19150	20240405	-23.86	12300	20231018	18.54	19150	-23.86	20240405	13200	10.45	20240215	19150	-23.86	20240405	12300	18.54	20231018	0.57	N	065660	500	48 억		351091	N	N	0	N	00	N
14	20240627	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	14590	40	2	0.27	232312600	15779	70.55	14700	15100	14550	18910	10190	14550	14722.90	3.61	0	-601	15610	15080	14790	14260	13970	14935	14115	49	4360	500	9890	10	1	9731373	1420	-49.97	1.10	12	0.16	-292.00	13302.00	19150	20240405	-23.81	12300	20231018	18.62	19150	-23.81	20240405	13200	10.53	20240215	19150	-23.81	20240405	12300	18.62	20231018	0.57	N	065660	500	48 억		351091	N	N	0	N	00	N
15	20240627	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	14890	340	2	2.34	182075860	12339	55.17	14700	15100	14550	18910	10190	14550	14756.13	3.61	0	592	15610	15080	14790	14260	13970	14935	14115	49	4360	500	9890	10	1	9731373	1449	-50.99	1.12	12	0.13	-292.00	13302.00	19150	20240405	-22.25	12300	20231018	21.06	19150	-22.25	20240405	13200	12.80	20240215	19150	-22.25	20240405	12300	21.06	20231018	0.57	N	065660	500	48 억		351091	N	N	0	N	00	N
16	20240627	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	14830	280	2	1.92	131324330	8939	39.97	14700	14870	14550	18910	10190	14550	14691.17	3.61	0	321	15610	15080	14790	14260	13970	14935	14115	49	4360	500	9890	10	1	9731373	1443	-50.79	1.11	12	0.09	-292.00	13302.00	19150	20240405	-22.56	12300	20231018	20.57	19150	-22.56	20240405	13200	12.35	20240215	19150	-22.56	20240405	12300	20.57	20231018	0.57	N	065660	500	48 억		351091	N	N	0	N	00	N
17	20240627	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	14640	90	2	0.62	15803280	1077	4.82	14700	14700	14560	18910	10190	14550	14673.43	3.61	0	-476	15610	15080	14790	14260	13970	14935	14115	49	4360	500	9890	10	1	9731373	1425	-50.14	1.10	12	0.01	-292.00	13302.00	19150	20240405	-23.55	12300	20231018	19.02	19150	-23.55	20240405	13200	10.91	20240215	19150	-23.55	20240405	12300	19.02	20231018	0.57	N	065660	500	48 억		351091	N	N	0	N	00	N
18	20240626	160615	57	100.00	KOSDAQ		유통	N	N	N	N		N	14550	-520	5	-3.45	331530790	22319	214.67	15130	15320	14500	19590	10550	15070	14854.60	3.70	0	-9447	15323	15196	15133	15006	14943	15165	14975	49	4520	500	10240	10	1	9731373	1416	-49.83	1.09	12	0.23	-292.00	13302.00	19150	20240405	-24.02	12300	20231018	18.29	19150	-24.02	20240405	13200	10.23	20240215	19150	-24.02	20240405	12300	18.29	20231018	0.57	N	065660	500	48 억		360538	N	N	35	N	00	N
19	20240626	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	14690	-380	5	-2.52	282804460	18978	182.53	15130	15320	14690	19590	10550	15070	14901.70	3.70	0	-8607	15323	15196	15133	15006	14943	15165	14975	49	4520	500	10240	10	1	9731373	1430	-50.31	1.10	12	0.20	-292.00	13302.00	19150	20240405	-23.29	12300	20231018	19.43	19150	-23.29	20240405	13200	11.29	20240215	19150	-23.29	20240405	12300	19.43	20231018	0.57	N	065660	500	48 억		360538	N	N	35	N	00	N
20	20240626	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	14820	-250	5	-1.66	226025670	15130	145.52	15130	15320	14800	19590	10550	15070	14938.91	3.70	0	-5756	15323	15196	15133	15006	14943	15165	14975	49	4520	500	10240	10	1	9731373	1442	-50.75	1.11	12	0.16	-292.00	13302.00	19150	20240405	-22.61	12300	20231018	20.49	19150	-22.61	20240405	13200	12.27	20240215	19150	-22.61	20240405	12300	20.49	20231018	0.57	N	065660	500	48 억		360538	N	N	35	N	00	N
21	20240626	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	14920	-150	5	-1.00	149190720	9964	95.84	15130	15320	14910	19590	10550	15070	14972.97	3.70	0	-1458	15323	15196	15133	15006	14943	15165	14975	49	4520	500	10240	10	1	9731373	1452	-51.10	1.12	12	0.10	-292.00	13302.00	19150	20240405	-22.09	12300	20231018	21.30	19150	-22.09	20240405	13200	13.03	20240215	19150	-22.09	20240405	12300	21.30	20231018	0.57	N	065660	500	48 억		360538	N	N	35	N	00	N
22	20240626	120616	57	100.00	KOSDAQ		유통	N	N	N	N		N	14920	-150	5	-1.00	131928360	8808	84.72	15130	15320	14910	19590	10550	15070	14978.24	3.70	0	-829	15323	15196	15133	15006	14943	15165	14975	49	4520	500	10240	10	1	9731373	1452	-51.10	1.12	12	0.09	-292.00	13302.00	19150	20240405	-22.09	12300	20231018	21.30	19150	-22.09	20240405	13200	13.03	20240215	19150	-22.09	20240405	12300	21.30	20231018	0.57	N	065660	500	48 억		360538	N	N	35	N	00	N
23	20240626	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	15000	-70	5	-0.46	80957730	5399	51.93	15130	15320	14940	19590	10550	15070	14994.95	3.70	0	-459	15323	15196	15133	15006	14943	15165	14975	49	4520	500	10240	10	1	9731373	1460	-51.37	1.13	12	0.06	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13200	13.64	20240215	19150	-21.67	20240405	12300	21.95	20231018	0.57	N	065660	500	48 억		360538	N	N	35	N	00	N
24	20240626	100615	57	100.00	KOSDAQ		유통	N	N	N	N		N	14940	-130	5	-0.86	58775120	3920	37.70	15130	15320	14940	19590	10550	15070	14993.65	3.70	0	-468	15323	15196	15133	15006	14943	15165	14975	49	4520	500	10240	10	1	9731373	1454	-51.16	1.12	12	0.04	-292.00	13302.00	19150	20240405	-21.98	12300	20231018	21.46	19150	-21.98	20240405	13200	13.18	20240215	19150	-21.98	20240405	12300	21.46	20231018	0.57	N	065660	500	48 억		360538	N	N	35	N	00	N
25	20240626	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	15050	-20	5	-0.13	2333330	155	1.49	15130	15320	15010	19590	10550	15070	15053.74	3.70	0	1	15323	15196	15133	15006	14943	15165	14975	49	4520	500	10240	10	1	9731373	1465	-51.54	1.13	12	0.00	-292.00	13302.00	19150	20240405	-21.41	12300	20231018	22.36	19150	-21.41	20240405	13200	14.02	20240215	19150	-21.41	20240405	12300	22.36	20231018	0.57	N	065660	500	48 억		360538	N	N	35	N	00	N
26	20240625	160615	57	100.00	KOSDAQ		유통	N	N	N	N		N	15070	-140	5	-0.92	157097940	10397	136.39	15260	15260	15070	19770	10650	15210	15109.93	3.71	0	-791	15450	15330	15170	15050	14890	15250	14970	49	4560	500	10340	10	1	9731373	1467	-51.61	1.13	12	0.11	-292.00	13302.00	19150	20240405	-21.31	12300	20231018	22.52	19150	-21.31	20240405	13200	14.17	20240215	19150	-21.31	20240405	12300	22.52	20231018	0.57	N	065660	500	48 억		361329	N	N	35	N	00	N
27	20240625	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-110	5	-0.72	127281330	8423	110.49	15260	15260	15070	19770	10650	15210	15111.16	3.71	0	-762	15450	15330	15170	15050	14890	15250	14970	49	4560	500	10340	10	1	9731373	1469	-51.71	1.14	12	0.09	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.57	N	065660	500	48 억		361329	N	N	1	N	00	N
28	20240625	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-110	5	-0.72	110359560	7303	95.80	15260	15260	15070	19770	10650	15210	15111.54	3.71	0	-836	15450	15330	15170	15050	14890	15250	14970	49	4560	500	10340	10	1	9731373	1469	-51.71	1.14	12	0.08	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.57	N	065660	500	48 억		361329	N	N	1	N	00	N
29	20240625	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	15180	-30	5	-0.20	91364210	6051	79.38	15260	15260	15070	19770	10650	15210	15099.03	3.71	0	-803	15450	15330	15170	15050	14890	15250	14970	49	4560	500	10340	10	1	9731373	1477	-51.99	1.14	12	0.06	-292.00	13302.00	19150	20240405	-20.73	12300	20231018	23.41	19150	-20.73	20240405	13200	15.00	20240215	19150	-20.73	20240405	12300	23.41	20231018	0.57	N	065660	500	48 억		361329	N	N	1	N	00	N
30	20240625	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	15120	-90	5	-0.59	79517760	5269	69.12	15260	15260	15070	19770	10650	15210	15091.62	3.71	0	-287	15450	15330	15170	15050	14890	15250	14970	49	4560	500	10340	10	1	9731373	1471	-51.78	1.14	12	0.05	-292.00	13302.00	19150	20240405	-21.04	12300	20231018	22.93	19150	-21.04	20240405	13200	14.55	20240215	19150	-21.04	20240405	12300	22.93	20231018	0.57	N	065660	500	48 억		361329	N	N	1	N	00	N
31	20240625	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	15080	-130	5	-0.85	76409160	5063	66.42	15260	15260	15070	19770	10650	15210	15091.68	3.71	0	-145	15450	15330	15170	15050	14890	15250	14970	49	4560	500	10340	10	1	9731373	1467	-51.64	1.13	12	0.05	-292.00	13302.00	19150	20240405	-21.25	12300	20231018	22.60	19150	-21.25	20240405	13200	14.24	20240215	19150	-21.25	20240405	12300	22.60	20231018	0.57	N	065660	500	48 억		361329	N	N	1	N	00	N
32	20240625	100615	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-110	5	-0.72	32379370	2143	28.11	15260	15260	15080	19770	10650	15210	15109.37	3.71	0	-49	15450	15330	15170	15050	14890	15250	14970	49	4560	500	10340	10	1	9731373	1469	-51.71	1.14	12	0.02	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.57	N	065660	500	48 억		361329	N	N	1	N	00	N
33	20240625	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	15210	0	3	0.00	1810040	119	1.56	15260	15260	15210	19770	10650	15210	15210.42	3.71	0	-117	15450	15330	15170	15050	14890	15250	14970	49	4560	500	10340	10	1	9731373	1480	-52.09	1.14	12	0.00	-292.00	13302.00	19150	20240405	-20.57	12300	20231018	23.66	19150	-20.57	20240405	13200	15.23	20240215	19150	-20.57	20240405	12300	23.66	20231018	0.57	N	065660	500	48 억		361329	N	N	1	N	00	N
34	20240624	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	15210	120	2	0.80	110543060	7323	65.87	15290	15290	15010	19610	10570	15090	15094.85	3.73	0	-1659	15510	15300	15140	14930	14770	15405	15035	49	4520	500	10260	10	1	9731373	1480	-52.09	1.14	12	0.08	-292.00	13302.00	19150	20240405	-20.57	12300	20231018	23.66	19150	-20.57	20240405	13200	15.23	20240215	19150	-20.57	20240405	12300	23.66	20231018	0.56	N	065660	500	48 억		363120	N	N	1	N	00	N
35	20240624	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	15200	110	2	0.73	108537740	7191	64.68	15290	15290	15010	19610	10570	15090	15093.55	3.73	0	-1685	15510	15300	15140	14930	14770	15405	15035	49	4520	500	10260	10	1	9731373	1479	-52.05	1.14	12	0.07	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13200	15.15	20240215	19150	-20.63	20240405	12300	23.58	20231018	0.56	N	065660	500	48 억		363120	N	N	0	N	00	N
36	20240624	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	15110	20	2	0.13	91525920	6070	54.60	15290	15290	15010	19610	10570	15090	15078.41	3.73	0	-1578	15510	15300	15140	14930	14770	15405	15035	49	4520	500	10260	10	1	9731373	1470	-51.75	1.14	12	0.06	-292.00	13302.00	19150	20240405	-21.10	12300	20231018	22.85	19150	-21.10	20240405	13200	14.47	20240215	19150	-21.10	20240405	12300	22.85	20231018	0.56	N	065660	500	48 억		363120	N	N	0	N	00	N
37	20240624	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	15090	0	3	0.00	87963620	5834	52.48	15290	15290	15010	19610	10570	15090	15077.75	3.73	0	-1767	15510	15300	15140	14930	14770	15405	15035	49	4520	500	10260	10	1	9731373	1468	-51.68	1.13	12	0.06	-292.00	13302.00	19150	20240405	-21.20	12300	20231018	22.68	19150	-21.20	20240405	13200	14.32	20240215	19150	-21.20	20240405	12300	22.68	20231018	0.56	N	065660	500	48 억		363120	N	N	0	N	00	N
38	20240624	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	15110	20	2	0.13	75749170	5023	45.18	15290	15290	15010	19610	10570	15090	15080.46	3.73	0	-1927	15510	15300	15140	14930	14770	15405	15035	49	4520	500	10260	10	1	9731373	1470	-51.75	1.14	12	0.05	-292.00	13302.00	19150	20240405	-21.10	12300	20231018	22.85	19150	-21.10	20240405	13200	14.47	20240215	19150	-21.10	20240405	12300	22.85	20231018	0.56	N	065660	500	48 억		363120	N	N	0	N	00	N
39	20240624	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	15090	0	3	0.00	62600430	4152	37.35	15290	15290	15010	19610	10570	15090	15077.17	3.73	0	-2094	15510	15300	15140	14930	14770	15405	15035	49	4520	500	10260	10	1	9731373	1468	-51.68	1.13	12	0.04	-292.00	13302.00	19150	20240405	-21.20	12300	20231018	22.68	19150	-21.20	20240405	13200	14.32	20240215	19150	-21.20	20240405	12300	22.68	20231018	0.56	N	065660	500	48 억		363120	N	N	0	N	00	N
40	20240624	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	15150	60	2	0.40	17893080	1183	10.64	15290	15290	15060	19610	10570	15090	15125.17	3.73	0	53	15510	15300	15140	14930	14770	15405	15035	49	4520	500	10260	10	1	9731373	1474	-51.88	1.14	12	0.01	-292.00	13302.00	19150	20240405	-20.89	12300	20231018	23.17	19150	-20.89	20240405	13200	14.77	20240215	19150	-20.89	20240405	12300	23.17	20231018	0.56	N	065660	500	48 억		363120	N	N	0	N	00	N
41	20240624	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	15260	170	2	1.13	183330	12	0.11	15290	15290	15260	19610	10570	15090	15277.50	3.73	0	-1	15510	15300	15140	14930	14770	15405	15035	49	4520	500	10260	10	1	9731373	1485	-52.26	1.15	12	0.00	-292.00	13302.00	19150	20240405	-20.31	12300	20231018	24.07	19150	-20.31	20240405	13200	15.61	20240215	19150	-20.31	20240405	12300	24.07	20231018	0.56	N	065660	500	48 억		363120	N	N	0	N	00	N
42	20240621	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15090	60	2	0.40	165787840	10988	83.31	15000	15350	14980	19530	10530	15030	15088.08	3.72	0	854	15383	15206	15103	14926	14823	15155	14875	49	4500	500	10220	10	1	9731373	1468	-51.68	1.13	12	0.11	-292.00	13302.00	19150	20240405	-21.20	12300	20231018	22.68	19150	-21.20	20240405	13200	14.32	20240215	19150	-21.20	20240405	12300	22.68	20231018	0.56	N	065660	500	48 억		362097	N	N	0	N	00	N
43	20240621	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15130	100	2	0.67	151933020	10073	76.37	15000	15350	14980	19530	10530	15030	15083.19	3.72	0	1075	15383	15206	15103	14926	14823	15155	14875	49	4500	500	10220	10	1	9731373	1472	-51.82	1.14	12	0.10	-292.00	13302.00	19150	20240405	-20.99	12300	20231018	23.01	19150	-20.99	20240405	13200	14.62	20240215	19150	-20.99	20240405	12300	23.01	20231018	0.56	N	065660	500	48 억		362097	N	N	0	N	00	N
44	20240621	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15180	150	2	1.00	119374480	7923	60.07	15000	15350	14980	19530	10530	15030	15066.83	3.72	0	1102	15383	15206	15103	14926	14823	15155	14875	49	4500	500	10220	10	1	9731373	1477	-51.99	1.14	12	0.08	-292.00	13302.00	19150	20240405	-20.73	12300	20231018	23.41	19150	-20.73	20240405	13200	15.00	20240215	19150	-20.73	20240405	12300	23.41	20231018	0.56	N	065660	500	48 억		362097	N	N	0	N	00	N
45	20240621	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15110	80	2	0.53	98070680	6513	49.38	15000	15350	14980	19530	10530	15030	15057.68	3.72	0	1021	15383	15206	15103	14926	14823	15155	14875	49	4500	500	10220	10	1	9731373	1470	-51.75	1.14	12	0.07	-292.00	13302.00	19150	20240405	-21.10	12300	20231018	22.85	19150	-21.10	20240405	13200	14.47	20240215	19150	-21.10	20240405	12300	22.85	20231018	0.56	N	065660	500	48 억		362097	N	N	0	N	00	N
46	20240621	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	70	2	0.47	90566000	6015	45.61	15000	15350	14980	19530	10530	15030	15056.69	3.72	0	1131	15383	15206	15103	14926	14823	15155	14875	49	4500	500	10220	10	1	9731373	1469	-51.71	1.14	12	0.06	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.56	N	065660	500	48 억		362097	N	N	0	N	00	N
47	20240621	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	15090	60	2	0.40	79524930	5283	40.06	15000	15350	14980	19530	10530	15030	15052.99	3.72	0	1050	15383	15206	15103	14926	14823	15155	14875	49	4500	500	10220	10	1	9731373	1468	-51.68	1.13	12	0.05	-292.00	13302.00	19150	20240405	-21.20	12300	20231018	22.68	19150	-21.20	20240405	13200	14.32	20240215	19150	-21.20	20240405	12300	22.68	20231018	0.56	N	065660	500	48 억		362097	N	N	0	N	00	N
48	20240621	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15140	110	2	0.73	60450050	4019	30.47	15000	15350	14980	19530	10530	15030	15041.07	3.72	0	753	15383	15206	15103	14926	14823	15155	14875	49	4500	500	10220	10	1	9731373	1473	-51.85	1.14	12	0.04	-292.00	13302.00	19150	20240405	-20.94	12300	20231018	23.09	19150	-20.94	20240405	13200	14.70	20240215	19150	-20.94	20240405	12300	23.09	20231018	0.56	N	065660	500	48 억		362097	N	N	0	N	00	N
49	20240621	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	15350	320	2	2.13	29416360	1962	14.88	15000	15350	14980	19530	10530	15030	14993.05	3.72	0	147	15383	15206	15103	14926	14823	15155	14875	49	4500	500	10220	10	1	9731373	1494	-52.57	1.15	12	0.02	-292.00	13302.00	19150	20240405	-19.84	12300	20231018	24.80	19150	-19.84	20240405	13200	16.29	20240215	19150	-19.84	20240405	12300	24.80	20231018	0.56	N	065660	500	48 억		362097	N	N	0	N	00	N
50	20240620	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15030	20	2	0.13	199257260	13180	124.08	15200	15280	15000	19510	10510	15010	15118.15	3.67	0	4278	15723	15366	15183	14826	14643	15275	14735	49	4500	500	10200	10	1	9731373	1463	-51.47	1.13	12	0.14	-292.00	13302.00	19150	20240405	-21.51	12300	20231018	22.20	19150	-21.51	20240405	13200	13.86	20240215	19150	-21.51	20240405	12300	22.20	20231018	0.59	N	065660	500	48 억		357589	N	N	0	N	00	N
51	20240620	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15150	140	2	0.93	167419180	11072	104.24	15200	15280	15000	19510	10510	15010	15120.95	3.67	0	3675	15723	15366	15183	14826	14643	15275	14735	49	4500	500	10200	10	1	9731373	1474	-51.88	1.14	12	0.11	-292.00	13302.00	19150	20240405	-20.89	12300	20231018	23.17	19150	-20.89	20240405	13200	14.77	20240215	19150	-20.89	20240405	12300	23.17	20231018	0.59	N	065660	500	48 억		357589	N	N	0	N	00	N
52	20240620	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15250	240	2	1.60	106556860	7059	66.46	15200	15250	15000	19510	10510	15010	15095.18	3.67	0	1963	15723	15366	15183	14826	14643	15275	14735	49	4500	500	10200	10	1	9731373	1484	-52.23	1.15	12	0.07	-292.00	13302.00	19150	20240405	-20.37	12300	20231018	23.98	19150	-20.37	20240405	13200	15.53	20240215	19150	-20.37	20240405	12300	23.98	20231018	0.59	N	065660	500	48 억		357589	N	N	0	N	00	N
53	20240620	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	90	2	0.60	84485010	5605	52.77	15200	15200	15000	19510	10510	15010	15073.15	3.67	0	750	15723	15366	15183	14826	14643	15275	14735	49	4500	500	10200	10	1	9731373	1469	-51.71	1.14	12	0.06	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.59	N	065660	500	48 억		357589	N	N	0	N	00	N
54	20240620	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	90	2	0.60	69047210	4583	43.15	15200	15200	15000	19510	10510	15010	15065.94	3.67	0	752	15723	15366	15183	14826	14643	15275	14735	49	4500	500	10200	10	1	9731373	1469	-51.71	1.14	12	0.05	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.59	N	065660	500	48 억		357589	N	N	0	N	00	N
55	20240620	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15160	150	2	1.00	36095710	2397	22.57	15200	15200	15000	19510	10510	15010	15058.70	3.67	0	643	15723	15366	15183	14826	14643	15275	14735	49	4500	500	10200	10	1	9731373	1475	-51.92	1.14	12	0.02	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13200	14.85	20240215	19150	-20.84	20240405	12300	23.25	20231018	0.59	N	065660	500	48 억		357589	N	N	0	N	00	N
56	20240620	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	90	2	0.60	31680520	2105	19.82	15200	15200	15000	19510	10510	15010	15050.13	3.67	0	546	15723	15366	15183	14826	14643	15275	14735	49	4500	500	10200	10	1	9731373	1469	-51.71	1.14	12	0.02	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.59	N	065660	500	48 억		357589	N	N	0	N	00	N
57	20240620	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	90	2	0.60	2028960	134	1.26	15200	15200	15100	19510	10510	15010	15141.49	3.67	0	-125	15723	15366	15183	14826	14643	15275	14735	49	4500	500	10200	10	1	9731373	1469	-51.71	1.14	12	0.00	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.59	N	065660	500	48 억		357589	N	N	0	N	00	N
58	20240619	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15010	-140	5	-0.92	160034000	10610	87.98	15150	15540	15000	19690	10610	15150	15083.32	3.70	0	-2552	15390	15270	15110	14990	14830	15330	15050	49	4540	500	10300	10	1	9731373	1461	-51.40	1.13	12	0.11	-292.00	13302.00	19150	20240405	-21.62	12300	20231018	22.03	19150	-21.62	20240405	13200	13.71	20240215	19150	-21.62	20240405	12300	22.03	20231018	0.58	N	065660	500	48 억		360137	N	N	0	N	00	N
59	20240619	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	15000	-150	5	-0.99	137387360	9102	75.48	15150	15540	15000	19690	10610	15150	15094.19	3.70	0	-2350	15390	15270	15110	14990	14830	15330	15050	49	4540	500	10300	10	1	9731373	1460	-51.37	1.13	12	0.09	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13200	13.64	20240215	19150	-21.67	20240405	12300	21.95	20231018	0.58	N	065660	500	48 억		360137	N	N	0	N	00	N
60	20240619	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-50	5	-0.33	108774020	7203	59.73	15150	15540	15000	19690	10610	15150	15101.21	3.70	0	-1941	15390	15270	15110	14990	14830	15330	15050	49	4540	500	10300	10	1	9731373	1469	-51.71	1.14	12	0.07	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.58	N	065660	500	48 억		360137	N	N	0	N	00	N
61	20240619	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-50	5	-0.33	95022540	6292	52.18	15150	15540	15000	19690	10610	15150	15102.12	3.70	0	-1569	15390	15270	15110	14990	14830	15330	15050	49	4540	500	10300	10	1	9731373	1469	-51.71	1.14	12	0.06	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.58	N	065660	500	48 억		360137	N	N	0	N	00	N
62	20240619	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	15080	-70	5	-0.46	85320440	5649	46.84	15150	15540	15000	19690	10610	15150	15103.64	3.70	0	-1410	15390	15270	15110	14990	14830	15330	15050	49	4540	500	10300	10	1	9731373	1467	-51.64	1.13	12	0.06	-292.00	13302.00	19150	20240405	-21.25	12300	20231018	22.60	19150	-21.25	20240405	13200	14.24	20240215	19150	-21.25	20240405	12300	22.60	20231018	0.58	N	065660	500	48 억		360137	N	N	0	N	00	N
63	20240619	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	15170	20	2	0.13	43908860	2904	24.08	15150	15540	15000	19690	10610	15150	15120.13	3.70	0	-266	15390	15270	15110	14990	14830	15330	15050	49	4540	500	10300	10	1	9731373	1476	-51.95	1.14	12	0.03	-292.00	13302.00	19150	20240405	-20.78	12300	20231018	23.33	19150	-20.78	20240405	13200	14.92	20240215	19150	-20.78	20240405	12300	23.33	20231018	0.58	N	065660	500	48 억		360137	N	N	0	N	00	N
64	20240619	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15190	40	2	0.26	40533920	2681	22.23	15150	15540	15000	19690	10610	15150	15118.96	3.70	0	-165	15390	15270	15110	14990	14830	15330	15050	49	4540	500	10300	10	1	9731373	1478	-52.02	1.14	12	0.03	-292.00	13302.00	19150	20240405	-20.68	12300	20231018	23.50	19150	-20.68	20240405	13200	15.08	20240215	19150	-20.68	20240405	12300	23.50	20231018	0.58	N	065660	500	48 억		360137	N	N	0	N	00	N
65	20240619	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	15240	90	2	0.59	2284750	148	1.23	15150	15540	15150	19690	10610	15150	15437.50	3.70	0	-40	15390	15270	15110	14990	14830	15330	15050	49	4540	500	10300	10	1	9731373	1483	-52.19	1.15	12	0.00	-292.00	13302.00	19150	20240405	-20.42	12300	20231018	23.90	19150	-20.42	20240405	13200	15.45	20240215	19150	-20.42	20240405	12300	23.90	20231018	0.58	N	065660	500	48 억		360137	N	N	0	N	00	N
66	20240618	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	15150	50	2	0.33	181782350	12059	72.10	15100	15230	14950	19630	10570	15100	15074.41	3.69	0	1244	15673	15386	15193	14906	14713	15290	14810	49	4530	500	10260	10	1	9731373	1474	-51.88	1.14	12	0.12	-292.00	13302.00	19150	20240405	-20.89	12300	20231018	23.17	19150	-20.89	20240405	13200	14.77	20240215	19150	-20.89	20240405	12300	23.17	20231018	0.61	N	065660	500	48 억		359013	N	N	0	N	00	N
67	20240618	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	15130	30	2	0.20	180104620	11948	71.43	15100	15230	14950	19630	10570	15100	15074.04	3.69	0	1285	15673	15386	15193	14906	14713	15290	14810	49	4530	500	10260	10	1	9731373	1472	-51.82	1.14	12	0.12	-292.00	13302.00	19150	20240405	-20.99	12300	20231018	23.01	19150	-20.99	20240405	13200	14.62	20240215	19150	-20.99	20240405	12300	23.01	20231018	0.61	N	065660	500	48 억		359013	N	N	0	N	00	N
68	20240618	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	0	3	0.00	166390150	11040	66.01	15100	15230	14950	19630	10570	15100	15071.57	3.69	0	1332	15673	15386	15193	14906	14713	15290	14810	49	4530	500	10260	10	1	9731373	1469	-51.71	1.14	12	0.11	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.61	N	065660	500	48 억		359013	N	N	0	N	00	N
69	20240618	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	0	3	0.00	138695330	9208	55.05	15100	15230	14950	19630	10570	15100	15062.48	3.69	0	1300	15673	15386	15193	14906	14713	15290	14810	49	4530	500	10260	10	1	9731373	1469	-51.71	1.14	12	0.09	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.61	N	065660	500	48 억		359013	N	N	0	N	00	N
70	20240618	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	0	3	0.00	125828330	8356	49.96	15100	15230	14950	19630	10570	15100	15058.44	3.69	0	1426	15673	15386	15193	14906	14713	15290	14810	49	4530	500	10260	10	1	9731373	1469	-51.71	1.14	12	0.09	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.61	N	065660	500	48 억		359013	N	N	0	N	00	N
71	20240618	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	0	3	0.00	89221420	5927	35.44	15100	15230	14950	19630	10570	15100	15053.39	3.69	0	711	15673	15386	15193	14906	14713	15290	14810	49	4530	500	10260	10	1	9731373	1469	-51.71	1.14	12	0.06	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.61	N	065660	500	48 억		359013	N	N	0	N	00	N
72	20240618	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	15000	-100	5	-0.66	45502390	3022	18.07	15100	15230	14950	19630	10570	15100	15057.05	3.69	0	-433	15673	15386	15193	14906	14713	15290	14810	49	4530	500	10260	10	1	9731373	1460	-51.37	1.13	12	0.03	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13200	13.64	20240215	19150	-21.67	20240405	12300	21.95	20231018	0.61	N	065660	500	48 억		359013	N	N	0	N	00	N
73	20240618	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15160	60	2	0.40	45360	3	0.02	15100	15160	15100	19630	10570	15100	15120.00	3.69	0	0	15673	15386	15193	14906	14713	15290	14810	49	4530	500	10260	10	1	9731373	1475	-51.92	1.14	12	0.00	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13200	14.85	20240215	19150	-20.84	20240405	12300	23.25	20231018	0.61	N	065660	500	48 억		359013	N	N	0	N	00	N
74	20240617	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-120	5	-0.79	252684690	16726	138.90	15300	15480	15000	19780	10660	15220	15107.30	3.70	0	-1012	15546	15382	15166	15002	14786	15465	15085	49	4560	500	10340	10	1	9731373	1469	-51.71	1.14	12	0.17	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.61	N	065660	500	48 억		360206	N	N	0	N	00	N
75	20240617	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	15110	-110	5	-0.72	236999640	15687	130.27	15300	15480	15000	19780	10660	15220	15108.03	3.70	0	-859	15546	15382	15166	15002	14786	15465	15085	49	4560	500	10340	10	1	9731373	1470	-51.75	1.14	12	0.16	-292.00	13302.00	19150	20240405	-21.10	12300	20231018	22.85	19150	-21.10	20240405	13200	14.47	20240215	19150	-21.10	20240405	12300	22.85	20231018	0.61	N	065660	500	48 억		360206	N	N	0	N	00	N
76	20240617	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	15030	-190	5	-1.25	219827820	14547	120.80	15300	15480	15000	19780	10660	15220	15111.56	3.70	0	-1169	15546	15382	15166	15002	14786	15465	15085	49	4560	500	10340	10	1	9731373	1463	-51.47	1.13	12	0.15	-292.00	13302.00	19150	20240405	-21.51	12300	20231018	22.20	19150	-21.51	20240405	13200	13.86	20240215	19150	-21.51	20240405	12300	22.20	20231018	0.61	N	065660	500	48 억		360206	N	N	0	N	00	N
77	20240617	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	15060	-160	5	-1.05	174754700	11569	96.07	15300	15480	15000	19780	10660	15220	15105.43	3.70	0	-292	15546	15382	15166	15002	14786	15465	15085	49	4560	500	10340	10	1	9731373	1466	-51.58	1.13	12	0.12	-292.00	13302.00	19150	20240405	-21.36	12300	20231018	22.44	19150	-21.36	20240405	13200	14.09	20240215	19150	-21.36	20240405	12300	22.44	20231018	0.61	N	065660	500	48 억		360206	N	N	0	N	00	N
78	20240617	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	15170	-50	5	-0.33	109998760	7260	60.29	15300	15480	15040	19780	10660	15220	15151.34	3.70	0	-1043	15546	15382	15166	15002	14786	15465	15085	49	4560	500	10340	10	1	9731373	1476	-51.95	1.14	12	0.07	-292.00	13302.00	19150	20240405	-20.78	12300	20231018	23.33	19150	-20.78	20240405	13200	14.92	20240215	19150	-20.78	20240405	12300	23.33	20231018	0.61	N	065660	500	48 억		360206	N	N	0	N	00	N
79	20240617	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	15110	-110	5	-0.72	63306710	4170	34.63	15300	15480	15100	19780	10660	15220	15181.47	3.70	0	-1087	15546	15382	15166	15002	14786	15465	15085	49	4560	500	10340	10	1	9731373	1470	-51.75	1.14	12	0.04	-292.00	13302.00	19150	20240405	-21.10	12300	20231018	22.85	19150	-21.10	20240405	13200	14.47	20240215	19150	-21.10	20240405	12300	22.85	20231018	0.61	N	065660	500	48 억		360206	N	N	0	N	00	N
80	20240617	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	15170	-50	5	-0.33	40477960	2660	22.09	15300	15480	15120	19780	10660	15220	15217.28	3.70	0	-442	15546	15382	15166	15002	14786	15465	15085	49	4560	500	10340	10	1	9731373	1476	-51.95	1.14	12	0.03	-292.00	13302.00	19150	20240405	-20.78	12300	20231018	23.33	19150	-20.78	20240405	13200	14.92	20240215	19150	-20.78	20240405	12300	23.33	20231018	0.61	N	065660	500	48 억		360206	N	N	0	N	00	N
81	20240617	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	15200	-20	5	-0.13	8999260	590	4.90	15300	15300	15200	19780	10660	15220	15252.98	3.70	0	-170	15546	15382	15166	15002	14786	15465	15085	49	4560	500	10340	10	1	9731373	1479	-52.05	1.14	12	0.01	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13200	15.15	20240215	19150	-20.63	20240405	12300	23.58	20231018	0.61	N	065660	500	48 억		360206	N	N	0	N	00	N
82	20240614	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	15220	-20	5	-0.13	181035000	11986	136.89	15110	15330	14950	19810	10670	15240	15103.68	3.72	0	-1570	15453	15346	15143	15036	14833	15400	15090	49	4570	500	10360	10	1	9731373	1481	-52.12	1.14	12	0.12	-292.00	13302.00	19150	20240405	-20.52	12300	20231018	23.74	19150	-20.52	20240405	13200	15.30	20240215	19150	-20.52	20240405	12300	23.74	20231018	0.61	N	065660	500	48 억		361776	N	N	0	N	00	N
83	20240614	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	15070	-170	5	-1.12	160513290	10636	121.47	15110	15330	14950	19810	10670	15240	15091.51	3.72	0	-986	15453	15346	15143	15036	14833	15400	15090	49	4570	500	10360	10	1	9731373	1467	-51.61	1.13	12	0.11	-292.00	13302.00	19150	20240405	-21.31	12300	20231018	22.52	19150	-21.31	20240405	13200	14.17	20240215	19150	-21.31	20240405	12300	22.52	20231018	0.61	N	065660	500	48 억		361776	N	N	0	N	00	N
84	20240614	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	15120	-120	5	-0.79	156136080	10346	118.16	15110	15330	14950	19810	10670	15240	15091.44	3.72	0	-986	15453	15346	15143	15036	14833	15400	15090	49	4570	500	10360	10	1	9731373	1471	-51.78	1.14	12	0.11	-292.00	13302.00	19150	20240405	-21.04	12300	20231018	22.93	19150	-21.04	20240405	13200	14.55	20240215	19150	-21.04	20240405	12300	22.93	20231018	0.61	N	065660	500	48 억		361776	N	N	0	N	00	N
85	20240614	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	15160	-80	5	-0.52	110700560	7334	83.76	15110	15330	14950	19810	10670	15240	15094.16	3.72	0	-1555	15453	15346	15143	15036	14833	15400	15090	49	4570	500	10360	10	1	9731373	1475	-51.92	1.14	12	0.08	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13200	14.85	20240215	19150	-20.84	20240405	12300	23.25	20231018	0.61	N	065660	500	48 억		361776	N	N	0	N	00	N
86	20240614	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	15230	-10	5	-0.07	107718300	7137	81.51	15110	15330	14950	19810	10670	15240	15092.94	3.72	0	-1543	15453	15346	15143	15036	14833	15400	15090	49	4570	500	10360	10	1	9731373	1482	-52.16	1.14	12	0.07	-292.00	13302.00	19150	20240405	-20.47	12300	20231018	23.82	19150	-20.47	20240405	13200	15.38	20240215	19150	-20.47	20240405	12300	23.82	20231018	0.61	N	065660	500	48 억		361776	N	N	0	N	00	N
87	20240614	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-140	5	-0.92	84718890	5625	64.24	15110	15200	14950	19810	10670	15240	15061.14	3.72	0	-2082	15453	15346	15143	15036	14833	15400	15090	49	4570	500	10360	10	1	9731373	1469	-51.71	1.14	12	0.06	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.61	N	065660	500	48 억		361776	N	N	0	N	00	N
88	20240614	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	15090	-150	5	-0.98	25326950	1676	19.14	15110	15200	15050	19810	10670	15240	15111.55	3.72	0	-566	15453	15346	15143	15036	14833	15400	15090	49	4570	500	10360	10	1	9731373	1468	-51.68	1.13	12	0.02	-292.00	13302.00	19150	20240405	-21.20	12300	20231018	22.68	19150	-21.20	20240405	13200	14.32	20240215	19150	-21.20	20240405	12300	22.68	20231018	0.61	N	065660	500	48 억		361776	N	N	0	N	00	N
89	20240614	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	15200	-40	5	-0.26	7513610	497	5.68	15110	15200	15090	19810	10670	15240	15117.93	3.72	0	224	15453	15346	15143	15036	14833	15400	15090	49	4570	500	10360	10	1	9731373	1479	-52.05	1.14	12	0.01	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13200	15.15	20240215	19150	-20.63	20240405	12300	23.58	20231018	0.61	N	065660	500	48 억		361776	N	N	0	N	00	N
90	20240613	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	15240	210	2	1.40	132190800	8755	65.70	14970	15250	14940	19530	10530	15030	15098.89	3.73	0	-945	15463	15246	15133	14916	14803	15190	14860	49	4500	500	10220	10	1	9731373	1483	-52.19	1.15	12	0.09	-292.00	13302.00	19150	20240405	-20.42	12300	20231018	23.90	19150	-20.42	20240405	13200	15.45	20240215	19150	-20.42	20240405	12300	23.90	20231018	0.61	N	065660	500	48 억		362721	N	N	0	N	00	N
91	20240613	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	15230	200	2	1.33	124018660	8218	61.67	14970	15250	14940	19530	10530	15030	15091.10	3.73	0	-734	15463	15246	15133	14916	14803	15190	14860	49	4500	500	10220	10	1	9731373	1482	-52.16	1.14	12	0.08	-292.00	13302.00	19150	20240405	-20.47	12300	20231018	23.82	19150	-20.47	20240405	13200	15.38	20240215	19150	-20.47	20240405	12300	23.82	20231018	0.61	N	065660	500	48 억		362721	N	N	0	N	00	N
92	20240613	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	15200	170	2	1.13	109823880	7281	54.64	14970	15250	14940	19530	10530	15030	15083.63	3.73	0	-746	15463	15246	15133	14916	14803	15190	14860	49	4500	500	10220	10	1	9731373	1479	-52.05	1.14	12	0.07	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13200	15.15	20240215	19150	-20.63	20240405	12300	23.58	20231018	0.61	N	065660	500	48 억		362721	N	N	0	N	00	N
93	20240613	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	15060	30	2	0.20	94578200	6275	47.09	14970	15250	14940	19530	10530	15030	15072.22	3.73	0	-405	15463	15246	15133	14916	14803	15190	14860	49	4500	500	10220	10	1	9731373	1466	-51.58	1.13	12	0.06	-292.00	13302.00	19150	20240405	-21.36	12300	20231018	22.44	19150	-21.36	20240405	13200	14.09	20240215	19150	-21.36	20240405	12300	22.44	20231018	0.61	N	065660	500	48 억		362721	N	N	0	N	00	N
94	20240613	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	15060	30	2	0.20	80309630	5329	39.99	14970	15250	14940	19530	10530	15030	15070.30	3.73	0	-405	15463	15246	15133	14916	14803	15190	14860	49	4500	500	10220	10	1	9731373	1466	-51.58	1.13	12	0.05	-292.00	13302.00	19150	20240405	-21.36	12300	20231018	22.44	19150	-21.36	20240405	13200	14.09	20240215	19150	-21.36	20240405	12300	22.44	20231018	0.61	N	065660	500	48 억		362721	N	N	0	N	00	N
95	20240613	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	15060	30	2	0.20	67412330	4472	33.56	14970	15250	14940	19530	10530	15030	15074.31	3.73	0	-362	15463	15246	15133	14916	14803	15190	14860	49	4500	500	10220	10	1	9731373	1466	-51.58	1.13	12	0.05	-292.00	13302.00	19150	20240405	-21.36	12300	20231018	22.44	19150	-21.36	20240405	13200	14.09	20240215	19150	-21.36	20240405	12300	22.44	20231018	0.61	N	065660	500	48 억		362721	N	N	0	N	00	N
96	20240613	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	70	2	0.47	53033390	3519	26.41	14970	15250	14940	19530	10530	15030	15070.59	3.73	0	318	15463	15246	15133	14916	14803	15190	14860	49	4500	500	10220	10	1	9731373	1469	-51.71	1.14	12	0.04	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.61	N	065660	500	48 억		362721	N	N	0	N	00	N
97	20240613	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	15000	-30	5	-0.20	13749620	918	6.89	14970	15020	14940	19530	10530	15030	14977.80	3.73	0	72	15463	15246	15133	14916	14803	15190	14860	49	4500	500	10220	10	1	9731373	1460	-51.37	1.13	12	0.01	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13200	13.64	20240215	19150	-21.67	20240405	12300	21.95	20231018	0.61	N	065660	500	48 억		362721	N	N	0	N	00	N
98	20240612	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	15030	-300	5	-1.96	198679430	13097	78.75	15140	15350	15020	19920	10740	15330	15173.17	3.77	0	-3174	15970	15650	15380	15060	14790	15515	14925	49	4590	500	10420	10	1	9731373	1463	-51.47	1.13	12	0.13	-292.00	13302.00	19150	20240405	-21.51	12300	20231018	22.20	19150	-21.51	20240405	13200	13.86	20240215	19150	-21.51	20240405	12300	22.20	20231018	0.62	N	065660	500	48 억		366802	N	N	0	N	00	N
99	20240612	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	15020	-310	5	-2.02	180373610	11879	71.43	15140	15350	15020	19920	10740	15330	15184.24	3.77	0	-3144	15970	15650	15380	15060	14790	15515	14925	49	4590	500	10420	10	1	9731373	1462	-51.44	1.13	12	0.12	-292.00	13302.00	19150	20240405	-21.57	12300	20231018	22.11	19150	-21.57	20240405	13200	13.79	20240215	19150	-21.57	20240405	12300	22.11	20231018	0.62	N	065660	500	48 억		366802	N	N	0	N	00	N
100	20240612	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	15300	-30	5	-0.20	125769080	8272	49.74	15140	15350	15140	19920	10740	15330	15204.19	3.77	0	-499	15970	15650	15380	15060	14790	15515	14925	49	4590	500	10420	10	1	9731373	1489	-52.40	1.15	12	0.09	-292.00	13302.00	19150	20240405	-20.10	12300	20231018	24.39	19150	-20.10	20240405	13200	15.91	20240215	19150	-20.10	20240405	12300	24.39	20231018	0.62	N	065660	500	48 억		366802	N	N	0	N	00	N
101	20240612	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	15340	10	2	0.07	104930800	6905	41.52	15140	15350	15140	19920	10740	15330	15196.35	3.77	0	342	15970	15650	15380	15060	14790	15515	14925	49	4590	500	10420	10	1	9731373	1493	-52.53	1.15	12	0.07	-292.00	13302.00	19150	20240405	-19.90	12300	20231018	24.72	19150	-19.90	20240405	13200	16.21	20240215	19150	-19.90	20240405	12300	24.72	20231018	0.62	N	065660	500	48 억		366802	N	N	0	N	00	N
102	20240612	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	15190	-140	5	-0.91	66059470	4341	26.10	15140	15330	15140	19920	10740	15330	15217.57	3.77	0	-38	15970	15650	15380	15060	14790	15515	14925	49	4590	500	10420	10	1	9731373	1478	-52.02	1.14	12	0.04	-292.00	13302.00	19150	20240405	-20.68	12300	20231018	23.50	19150	-20.68	20240405	13200	15.08	20240215	19150	-20.68	20240405	12300	23.50	20231018	0.62	N	065660	500	48 억		366802	N	N	0	N	00	N
103	20240612	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	15240	-90	5	-0.59	57875820	3802	22.86	15140	15330	15140	19920	10740	15330	15222.47	3.77	0	62	15970	15650	15380	15060	14790	15515	14925	49	4590	500	10420	10	1	9731373	1483	-52.19	1.15	12	0.04	-292.00	13302.00	19150	20240405	-20.42	12300	20231018	23.90	19150	-20.42	20240405	13200	15.45	20240215	19150	-20.42	20240405	12300	23.90	20231018	0.62	N	065660	500	48 억		366802	N	N	0	N	00	N
104	20240612	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	15290	-40	5	-0.26	34437080	2264	13.61	15140	15330	15140	19920	10740	15330	15210.72	3.77	0	40	15970	15650	15380	15060	14790	15515	14925	49	4590	500	10420	10	1	9731373	1488	-52.36	1.15	12	0.02	-292.00	13302.00	19150	20240405	-20.16	12300	20231018	24.31	19150	-20.16	20240405	13200	15.83	20240215	19150	-20.16	20240405	12300	24.31	20231018	0.62	N	065660	500	48 억		366802	N	N	0	N	00	N
105	20240612	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	15140	-190	5	-1.24	3255100	215	1.29	15140	15140	15140	19920	10740	15330	15140.00	3.77	0	0	15970	15650	15380	15060	14790	15515	14925	49	4590	500	10420	10	1	9731373	1473	-51.85	1.14	12	0.00	-292.00	13302.00	19150	20240405	-20.94	12300	20231018	23.09	19150	-20.94	20240405	13200	14.70	20240215	19150	-20.94	20240405	12300	23.09	20231018	0.62	N	065660	500	48 억		366802	N	N	0	N	00	N
106	20240610	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	15300	-300	5	-1.92	186957310	12228	68.33	15400	15600	15130	20250	10920	15600	15289.28	3.83	0	-1786	15966	15782	15516	15332	15066	15875	15425	49	4650	500	10600	10	1	9731373	1489	-52.40	1.15	12	0.13	-292.00	13302.00	19500	20230602	-21.54	12300	20231018	24.39	19150	-20.10	20240405	13200	15.91	20240215	19150	-20.10	20240405	12300	24.39	20231018	0.61	N	065660	500	48 억		373058	N	N	0	N	00	N
107	20240610	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	15330	-270	5	-1.73	171932860	11245	62.84	15400	15600	15130	20250	10920	15600	15289.72	3.83	0	-1737	15966	15782	15516	15332	15066	15875	15425	49	4650	500	10600	10	1	9731373	1492	-52.50	1.15	12	0.12	-292.00	13302.00	19500	20230602	-21.38	12300	20231018	24.63	19150	-19.95	20240405	13200	16.14	20240215	19150	-19.95	20240405	12300	24.63	20231018	0.61	N	065660	500	48 억		373058	N	N	0	N	00	N
108	20240610	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	15330	-270	5	-1.73	165118560	10800	60.35	15400	15600	15130	20250	10920	15600	15288.76	3.83	0	-1738	15966	15782	15516	15332	15066	15875	15425	49	4650	500	10600	10	1	9731373	1492	-52.50	1.15	12	0.11	-292.00	13302.00	19500	20230602	-21.38	12300	20231018	24.63	19150	-19.95	20240405	13200	16.14	20240215	19150	-19.95	20240405	12300	24.63	20231018	0.61	N	065660	500	48 억		373058	N	N	0	N	00	N
109	20240610	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	15310	-290	5	-1.86	158380270	10361	57.90	15400	15600	15130	20250	10920	15600	15286.20	3.83	0	-1673	15966	15782	15516	15332	15066	15875	15425	49	4650	500	10600	10	1	9731373	1490	-52.43	1.15	12	0.11	-292.00	13302.00	19500	20230602	-21.49	12300	20231018	24.47	19150	-20.05	20240405	13200	15.98	20240215	19150	-20.05	20240405	12300	24.47	20231018	0.61	N	065660	500	48 억		373058	N	N	0	N	00	N
110	20240610	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	15300	-300	5	-1.92	141990250	9290	51.91	15400	15600	15130	20250	10920	15600	15284.20	3.83	0	-1422	15966	15782	15516	15332	15066	15875	15425	49	4650	500	10600	10	1	9731373	1489	-52.40	1.15	12	0.10	-292.00	13302.00	19500	20230602	-21.54	12300	20231018	24.39	19150	-20.10	20240405	13200	15.91	20240215	19150	-20.10	20240405	12300	24.39	20231018	0.61	N	065660	500	48 억		373058	N	N	0	N	00	N
111	20240610	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	15350	-250	5	-1.60	131165090	8583	47.96	15400	15600	15130	20250	10920	15600	15281.96	3.83	0	-1450	15966	15782	15516	15332	15066	15875	15425	49	4650	500	10600	10	1	9731373	1494	-52.57	1.15	12	0.09	-292.00	13302.00	19500	20230602	-21.28	12300	20231018	24.80	19150	-19.84	20240405	13200	16.29	20240215	19150	-19.84	20240405	12300	24.80	20231018	0.61	N	065660	500	48 억		373058	N	N	0	N	00	N
112	20240610	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	15540	-60	5	-0.38	125028730	8184	45.73	15400	15600	15130	20250	10920	15600	15277.22	3.83	0	-1454	15966	15782	15516	15332	15066	15875	15425	49	4650	500	10600	10	1	9731373	1512	-53.22	1.17	12	0.08	-292.00	13302.00	19500	20230602	-20.31	12300	20231018	26.34	19150	-18.85	20240405	13200	17.73	20240215	19150	-18.85	20240405	12300	26.34	20231018	0.61	N	065660	500	48 억		373058	N	N	0	N	00	N
113	20240610	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	15540	-60	5	-0.38	1633990	106	0.59	15400	15600	15400	20250	10920	15600	15415.00	3.83	0	11	15966	15782	15516	15332	15066	15875	15425	49	4650	500	10600	10	1	9731373	1512	-53.22	1.17	12	0.00	-292.00	13302.00	19500	20230602	-20.31	12300	20231018	26.34	19150	-18.85	20240405	13200	17.73	20240215	19150	-18.85	20240405	12300	26.34	20231018	0.61	N	065660	500	48 억		373058	N	N	0	N	00	N
114	20240607	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	15600	40	2	0.26	273104280	17684	62.94	15540	15700	15250	20200	10900	15560	15443.58	3.80	0	3245	16406	15982	15696	15272	14986	15840	15130	49	4640	500	10580	10	1	9731373	1518	-53.42	1.17	12	0.18	-292.00	13302.00	19500	20230602	-20.00	12300	20231018	26.83	19150	-18.54	20240405	13200	18.18	20240215	19150	-18.54	20240405	12300	26.83	20231018	0.60	N	065660	500	48 억		369809	N	N	0	N	00	N
115	20240607	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	15580	20	2	0.13	251529440	16292	57.98	15540	15700	15250	20200	10900	15560	15438.83	3.80	0	2289	16406	15982	15696	15272	14986	15840	15130	49	4640	500	10580	10	1	9731373	1516	-53.36	1.17	12	0.17	-292.00	13302.00	19500	20230602	-20.10	12300	20231018	26.67	19150	-18.64	20240405	13200	18.03	20240215	19150	-18.64	20240405	12300	26.67	20231018	0.60	N	065660	500	48 억		369809	N	N	0	N	00	N
116	20240607	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	15510	-50	5	-0.32	195403060	12674	45.11	15540	15700	15250	20200	10900	15560	15417.63	3.80	0	2256	16406	15982	15696	15272	14986	15840	15130	49	4640	500	10580	10	1	9731373	1509	-53.12	1.17	12	0.13	-292.00	13302.00	19500	20230602	-20.46	12300	20231018	26.10	19150	-19.01	20240405	13200	17.50	20240215	19150	-19.01	20240405	12300	26.10	20231018	0.60	N	065660	500	48 억		369809	N	N	0	N	00	N
117	20240607	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	15400	-160	5	-1.03	172570530	11197	39.85	15540	15700	15250	20200	10900	15560	15412.21	3.80	0	2029	16406	15982	15696	15272	14986	15840	15130	49	4640	500	10580	10	1	9731373	1499	-52.74	1.16	12	0.12	-292.00	13302.00	19500	20230602	-21.03	12300	20231018	25.20	19150	-19.58	20240405	13200	16.67	20240215	19150	-19.58	20240405	12300	25.20	20231018	0.60	N	065660	500	48 억		369809	N	N	0	N	00	N
118	20240607	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	15510	-50	5	-0.32	154154890	10003	35.60	15540	15700	15250	20200	10900	15560	15410.87	3.80	0	1359	16406	15982	15696	15272	14986	15840	15130	49	4640	500	10580	10	1	9731373	1509	-53.12	1.17	12	0.10	-292.00	13302.00	19500	20230602	-20.46	12300	20231018	26.10	19150	-19.01	20240405	13200	17.50	20240215	19150	-19.01	20240405	12300	26.10	20231018	0.60	N	065660	500	48 억		369809	N	N	0	N	00	N
119	20240607	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	15400	-160	5	-1.03	132927740	8626	30.70	15540	15700	15250	20200	10900	15560	15410.13	3.80	0	1025	16406	15982	15696	15272	14986	15840	15130	49	4640	500	10580	10	1	9731373	1499	-52.74	1.16	12	0.09	-292.00	13302.00	19500	20230602	-21.03	12300	20231018	25.20	19150	-19.58	20240405	13200	16.67	20240215	19150	-19.58	20240405	12300	25.20	20231018	0.60	N	065660	500	48 억		369809	N	N	0	N	00	N
120	20240607	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	15360	-200	5	-1.29	72698570	4692	16.70	15540	15700	15360	20200	10900	15560	15494.15	3.80	0	484	16406	15982	15696	15272	14986	15840	15130	49	4640	500	10580	10	1	9731373	1495	-52.60	1.15	12	0.05	-292.00	13302.00	19500	20230602	-21.23	12300	20231018	24.88	19150	-19.79	20240405	13200	16.36	20240215	19150	-19.79	20240405	12300	24.88	20231018	0.60	N	065660	500	48 억		369809	N	N	0	N	00	N
121	20240607	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	15530	-30	5	-0.19	18368050	1182	4.21	15540	15560	15530	20200	10900	15560	15539.81	3.80	0	552	16406	15982	15696	15272	14986	15840	15130	49	4640	500	10580	10	1	9731373	1511	-53.18	1.17	12	0.01	-292.00	13302.00	19500	20230602	-20.36	12300	20231018	26.26	19150	-18.90	20240405	13200	17.65	20240215	19150	-18.90	20240405	12300	26.26	20231018	0.60	N	065660	500	48 억		369809	N	N	0	N	00	N
122	20240605	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	15560	-440	5	-2.75	439788090	28072	64.20	16100	16120	15410	20800	11200	16000	15666.43	3.85	0	-5091	17040	16520	15880	15360	14720	16780	15620	49	4800	500	10880	10	1	9731373	1514	-53.29	1.17	12	0.29	-292.00	13302.00	19500	20230602	-20.21	12300	20231018	26.50	19150	-18.75	20240405	13200	17.88	20240215	19150	-18.75	20240405	12300	26.50	20231018	0.61	N	065660	500	48 억		374869	N	N	1	N	00	N
123	20240605	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	15510	-490	5	-3.06	430602250	27482	62.85	16100	16120	15410	20800	11200	16000	15668.52	3.85	0	-5029	17040	16520	15880	15360	14720	16780	15620	49	4800	500	10880	10	1	9731373	1509	-53.12	1.17	12	0.28	-292.00	13302.00	19500	20230602	-20.46	12300	20231018	26.10	19150	-19.01	20240405	13200	17.50	20240215	19150	-19.01	20240405	12300	26.10	20231018	0.61	N	065660	500	48 억		374869	N	N	1	N	00	N
124	20240605	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	15560	-440	5	-2.75	333545800	21229	48.55	16100	16120	15540	20800	11200	16000	15711.80	3.85	0	-3698	17040	16520	15880	15360	14720	16780	15620	49	4800	500	10880	10	1	9731373	1514	-53.29	1.17	12	0.22	-292.00	13302.00	19500	20230602	-20.21	12300	20231018	26.50	19150	-18.75	20240405	13200	17.88	20240215	19150	-18.75	20240405	12300	26.50	20231018	0.61	N	065660	500	48 억		374869	N	N	1	N	00	N
125	20240605	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	15580	-420	5	-2.62	315392210	20065	45.89	16100	16120	15540	20800	11200	16000	15718.53	3.85	0	-3319	17040	16520	15880	15360	14720	16780	15620	49	4800	500	10880	10	1	9731373	1516	-53.36	1.17	12	0.21	-292.00	13302.00	19500	20230602	-20.10	12300	20231018	26.67	19150	-18.64	20240405	13200	18.03	20240215	19150	-18.64	20240405	12300	26.67	20231018	0.61	N	065660	500	48 억		374869	N	N	1	N	00	N
126	20240605	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	15620	-380	5	-2.38	294066780	18698	42.76	16100	16120	15540	20800	11200	16000	15727.18	3.85	0	-3324	17040	16520	15880	15360	14720	16780	15620	49	4800	500	10880	10	1	9731373	1520	-53.49	1.17	12	0.19	-292.00	13302.00	19500	20230602	-19.90	12300	20231018	26.99	19150	-18.43	20240405	13200	18.33	20240215	19150	-18.43	20240405	12300	26.99	20231018	0.61	N	065660	500	48 억		374869	N	N	1	N	00	N
127	20240605	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	15780	-220	5	-1.38	244820580	15545	35.55	16100	16120	15550	20800	11200	16000	15749.15	3.85	0	-2698	17040	16520	15880	15360	14720	16780	15620	49	4800	500	10880	10	1	9731373	1536	-54.04	1.19	12	0.16	-292.00	13302.00	19500	20230602	-19.08	12300	20231018	28.29	19150	-17.60	20240405	13200	19.55	20240215	19150	-17.60	20240405	12300	28.29	20231018	0.61	N	065660	500	48 억		374869	N	N	1	N	00	N
128	20240605	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	15670	-330	5	-2.06	201538610	12790	29.25	16100	16120	15580	20800	11200	16000	15757.51	3.85	0	-2599	17040	16520	15880	15360	14720	16780	15620	49	4800	500	10880	10	1	9731373	1525	-53.66	1.18	12	0.13	-292.00	13302.00	19500	20230602	-19.64	12300	20231018	27.40	19150	-18.17	20240405	13200	18.71	20240215	19150	-18.17	20240405	12300	27.40	20231018	0.61	N	065660	500	48 억		374869	N	N	1	N	00	N
129	20240605	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	16120	120	2	0.75	5726870	356	0.81	16100	16120	16070	20800	11200	16000	16086.71	3.85	0	-271	17040	16520	15880	15360	14720	16780	15620	49	4800	500	10880	10	1	9731373	1569	-55.21	1.21	12	0.00	-292.00	13302.00	19500	20230602	-17.33	12300	20231018	31.06	19150	-15.82	20240405	13200	22.12	20240215	19150	-15.82	20240405	12300	31.06	20231018	0.61	N	065660	500	48 억		374869	N	N	1	N	00	N
130	20240604	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	16000	450	2	2.89	688673950	42921	231.96	15600	16400	15240	20200	10890	15550	16045.18	3.76	0	7363	16170	15860	15680	15370	15190	15770	15280	49	4650	500	10570	10	1	9731373	1557	-54.79	1.20	12	0.44	-292.00	13302.00	19500	20230526	-17.95	12300	20231018	30.08	19150	-16.45	20240405	13200	21.21	20240215	19150	-16.45	20240405	12300	30.08	20231018	0.60	N	065660	500	48 억		366239	N	N	1	N	00	N
131	20240604	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	15960	410	2	2.64	669315750	41709	225.41	15600	16400	15240	20200	10890	15550	16047.27	3.76	0	7240	16170	15860	15680	15370	15190	15770	15280	49	4650	500	10570	10	1	9731373	1553	-54.66	1.20	12	0.43	-292.00	13302.00	19500	20230526	-18.15	12300	20231018	29.76	19150	-16.66	20240405	13200	20.91	20240215	19150	-16.66	20240405	12300	29.76	20231018	0.60	N	065660	500	48 억		366239	N	N	1	N	00	N
132	20240604	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	16130	580	2	3.73	586259880	36511	197.31	15600	16400	15240	20200	10890	15550	16057.08	3.76	0	8933	16170	15860	15680	15370	15190	15770	15280	49	4650	500	10570	10	1	9731373	1570	-55.24	1.21	12	0.38	-292.00	13302.00	19500	20230526	-17.28	12300	20231018	31.14	19150	-15.77	20240405	13200	22.20	20240215	19150	-15.77	20240405	12300	31.14	20231018	0.60	N	065660	500	48 억		366239	N	N	1	N	00	N
133	20240604	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	15950	400	2	2.57	476418380	29691	160.46	15600	16400	15240	20200	10890	15550	16045.89	3.76	0	8720	16170	15860	15680	15370	15190	15770	15280	49	4650	500	10570	10	1	9731373	1552	-54.62	1.20	12	0.31	-292.00	13302.00	19500	20230526	-18.21	12300	20231018	29.67	19150	-16.71	20240405	13200	20.83	20240215	19150	-16.71	20240405	12300	29.67	20231018	0.60	N	065660	500	48 억		366239	N	N	1	N	00	N
134	20240604	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	16260	710	2	4.57	414937100	25884	139.88	15600	16400	15240	20200	10890	15550	16030.64	3.76	0	8786	16170	15860	15680	15370	15190	15770	15280	49	4650	500	10570	10	1	9731373	1582	-55.68	1.22	12	0.27	-292.00	13302.00	19500	20230526	-16.62	12300	20231018	32.20	19150	-15.09	20240405	13200	23.18	20240215	19150	-15.09	20240405	12300	32.20	20231018	0.60	N	065660	500	48 억		366239	N	N	1	N	00	N
135	20240604	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	16080	530	2	3.41	158295590	10032	54.22	15600	16140	15240	20200	10890	15550	15779.07	3.76	0	2860	16170	15860	15680	15370	15190	15770	15280	49	4650	500	10570	10	1	9731373	1565	-55.07	1.21	12	0.10	-292.00	13302.00	19500	20230526	-17.54	12300	20231018	30.73	19150	-16.03	20240405	13200	21.82	20240215	19150	-16.03	20240405	12300	30.73	20231018	0.60	N	065660	500	48 억		366239	N	N	1	N	00	N
136	20240604	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	15560	10	2	0.06	43615660	2814	15.21	15600	15730	15240	20200	10890	15550	15499.52	3.76	0	-859	16170	15860	15680	15370	15190	15770	15280	49	4650	500	10570	10	1	9731373	1514	-53.29	1.17	12	0.03	-292.00	13302.00	19500	20230526	-20.21	12300	20231018	26.50	19150	-18.75	20240405	13200	17.88	20240215	19150	-18.75	20240405	12300	26.50	20231018	0.60	N	065660	500	48 억		366239	N	N	1	N	00	N
137	20240604	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	15400	-150	5	-0.96	8228270	531	2.87	15600	15730	15240	20200	10890	15550	15495.80	3.76	0	-29	16170	15860	15680	15370	15190	15770	15280	49	4650	500	10570	10	1	9731373	1499	-52.74	1.16	12	0.01	-292.00	13302.00	19500	20230526	-21.03	12300	20231018	25.20	19150	-19.58	20240405	13200	16.67	20240215	19150	-19.58	20240405	12300	25.20	20231018	0.60	N	065660	500	48 억		366239	N	N	1	N	00	N
138	20240603	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	15550	-250	5	-1.58	287034240	18362	73.26	15740	15990	15500	20500	11060	15800	15632.03	3.79	0	-2169	16506	16152	15846	15492	15186	16000	15340	49	4700	500	10740	10	1	9731373	1513	-53.25	1.17	12	0.19	-292.00	13302.00	19500	20230526	-20.26	12300	20231018	26.42	19150	-18.80	20240405	13200	17.80	20240215	19150	-18.80	20240405	12300	26.42	20231018	0.61	N	065660	500	48 억		368373	N	N	1	N	00	N
139	20240603	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	15520	-280	5	-1.77	262488510	16781	66.95	15740	15990	15520	20500	11060	15800	15642.01	3.79	0	-2044	16506	16152	15846	15492	15186	16000	15340	49	4700	500	10740	10	1	9731373	1510	-53.15	1.17	12	0.17	-292.00	13302.00	19500	20230526	-20.41	12300	20231018	26.18	19150	-18.96	20240405	13200	17.58	20240215	19150	-18.96	20240405	12300	26.18	20231018	0.61	N	065660	500	48 억		368373	N	N	0	N	00	N
140	20240603	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	15610	-190	5	-1.20	205728840	13127	52.37	15740	15990	15520	20500	11060	15800	15672.19	3.79	0	-2468	16506	16152	15846	15492	15186	16000	15340	49	4700	500	10740	10	1	9731373	1519	-53.46	1.17	12	0.13	-292.00	13302.00	19500	20230526	-19.95	12300	20231018	26.91	19150	-18.49	20240405	13200	18.26	20240215	19150	-18.49	20240405	12300	26.91	20231018	0.61	N	065660	500	48 억		368373	N	N	0	N	00	N
141	20240603	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	15640	-160	5	-1.01	159455200	10150	40.49	15740	15990	15580	20500	11060	15800	15709.87	3.79	0	-2403	16506	16152	15846	15492	15186	16000	15340	49	4700	500	10740	10	1	9731373	1522	-53.56	1.18	12	0.10	-292.00	13302.00	19500	20230526	-19.79	12300	20231018	27.15	19150	-18.33	20240405	13200	18.48	20240215	19150	-18.33	20240405	12300	27.15	20231018	0.61	N	065660	500	48 억		368373	N	N	0	N	00	N
142	20240603	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	15650	-150	5	-0.95	140647580	8947	35.70	15740	15990	15620	20500	11060	15800	15720.08	3.79	0	-2170	16506	16152	15846	15492	15186	16000	15340	49	4700	500	10740	10	1	9731373	1523	-53.60	1.18	12	0.09	-292.00	13302.00	19500	20230526	-19.74	12300	20231018	27.24	19150	-18.28	20240405	13200	18.56	20240215	19150	-18.28	20240405	12300	27.24	20231018	0.61	N	065660	500	48 억		368373	N	N	0	N	00	N
143	20240603	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	15730	-70	5	-0.44	113192230	7196	28.71	15740	15990	15630	20500	11060	15800	15729.88	3.79	0	-1313	16506	16152	15846	15492	15186	16000	15340	49	4700	500	10740	10	1	9731373	1531	-53.87	1.18	12	0.07	-292.00	13302.00	19500	20230526	-19.33	12300	20231018	27.89	19150	-17.86	20240405	13200	19.17	20240215	19150	-17.86	20240405	12300	27.89	20231018	0.61	N	065660	500	48 억		368373	N	N	0	N	00	N
144	20240603	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	15740	-60	5	-0.38	29893020	1901	7.58	15740	15990	15670	20500	11060	15800	15724.89	3.79	0	-101	16506	16152	15846	15492	15186	16000	15340	49	4700	500	10740	10	1	9731373	1532	-53.90	1.18	12	0.02	-292.00	13302.00	19500	20230526	-19.28	12300	20231018	27.97	19150	-17.81	20240405	13200	19.24	20240215	19150	-17.81	20240405	12300	27.97	20231018	0.61	N	065660	500	48 억		368373	N	N	0	N	00	N
145	20240603	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	15680	-120	5	-0.76	3994220	254	1.01	15740	15990	15670	20500	11060	15800	15725.28	3.79	0	6	16506	16152	15846	15492	15186	16000	15340	49	4700	500	10740	10	1	9731373	1526	-53.70	1.18	12	0.00	-292.00	13302.00	19500	20230526	-19.59	12300	20231018	27.48	19150	-18.12	20240405	13200	18.79	20240215	19150	-18.12	20240405	12300	27.48	20231018	0.61	N	065660	500	48 억		368373	N	N	0	N	00	N