KissMeData/051380/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	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-15	5	-0.44	136776440	40695	197.87	3395	3395	3340	4410	2380	3395	3361.01	0.93	0	1324	3458	3426	3403	3371	3348	3415	3360	77	1015	500	2440	5	1	15340072	518	67.60	1.20	12	0.27	50.00	2806.00	5200	20231220	-35.00	2860	20231005	18.18	4570	-26.04	20240109	3280	3.05	20240307	9060	-62.69	20230630	3280	3.05	20240307	3.65	N	051380	500	76 억		142825	N	N	0	N	00	N
3	20240628	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-25	5	-0.74	125232635	37276	181.24	3395	3395	3340	4410	2380	3395	3359.60	0.93	0	2237	3458	3426	3403	3371	3348	3415	3360	77	1015	500	2440	5	1	15340072	517	67.40	1.20	12	0.24	50.00	2806.00	5200	20231220	-35.19	2860	20231005	17.83	4570	-26.26	20240109	3280	2.74	20240307	9060	-62.80	20230630	3280	2.74	20240307	3.65	N	051380	500	76 억		142825	N	N	0	N	00	N
4	20240628	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-35	5	-1.03	95999685	28598	139.05	3395	3395	3340	4410	2380	3395	3356.87	0.93	0	278	3458	3426	3403	3371	3348	3415	3360	77	1015	500	2440	5	1	15340072	515	67.20	1.20	12	0.19	50.00	2806.00	5200	20231220	-35.38	2860	20231005	17.48	4570	-26.48	20240109	3280	2.44	20240307	9060	-62.91	20230630	3280	2.44	20240307	3.65	N	051380	500	76 억		142825	N	N	0	N	00	N
5	20240628	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-30	5	-0.88	89740300	26735	129.99	3395	3395	3340	4410	2380	3395	3356.66	0.93	0	178	3458	3426	3403	3371	3348	3415	3360	77	1015	500	2440	5	1	15340072	516	67.30	1.20	12	0.17	50.00	2806.00	5200	20231220	-35.29	2860	20231005	17.66	4570	-26.37	20240109	3280	2.59	20240307	9060	-62.86	20230630	3280	2.59	20240307	3.65	N	051380	500	76 억		142825	N	N	0	N	00	N
6	20240628	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-35	5	-1.03	79314100	23639	114.94	3395	3395	3340	4410	2380	3395	3355.22	0.93	0	463	3458	3426	3403	3371	3348	3415	3360	77	1015	500	2440	5	1	15340072	515	67.20	1.20	12	0.15	50.00	2806.00	5200	20231220	-35.38	2860	20231005	17.48	4570	-26.48	20240109	3280	2.44	20240307	9060	-62.91	20230630	3280	2.44	20240307	3.65	N	051380	500	76 억		142825	N	N	0	N	00	N
7	20240628	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	-40	5	-1.18	49406655	14717	71.56	3395	3395	3350	4410	2380	3395	3357.11	0.93	0	2391	3458	3426	3403	3371	3348	3415	3360	77	1015	500	2440	5	1	15340072	515	67.10	1.20	12	0.10	50.00	2806.00	5200	20231220	-35.48	2860	20231005	17.31	4570	-26.59	20240109	3280	2.29	20240307	9060	-62.97	20230630	3280	2.29	20240307	3.65	N	051380	500	76 억		142825	N	N	0	N	00	N
8	20240628	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-25	5	-0.74	29371420	8740	42.50	3395	3395	3350	4410	2380	3395	3360.57	0.93	0	3161	3458	3426	3403	3371	3348	3415	3360	77	1015	500	2440	5	1	15340072	517	67.40	1.20	12	0.06	50.00	2806.00	5200	20231220	-35.19	2860	20231005	17.83	4570	-26.26	20240109	3280	2.74	20240307	9060	-62.80	20230630	3280	2.74	20240307	3.65	N	051380	500	76 억		142825	N	N	0	N	00	N
9	20240628	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-25	5	-0.74	3341170	990	4.81	3395	3395	3370	4410	2380	3395	3374.92	0.93	0	345	3458	3426	3403	3371	3348	3415	3360	77	1015	500	2440	5	1	15340072	517	67.40	1.20	12	0.01	50.00	2806.00	5200	20231220	-35.19	2860	20231005	17.83	4570	-26.26	20240109	3280	2.74	20240307	9060	-62.80	20230630	3280	2.74	20240307	3.65	N	051380	500	76 억		142825	N	N	0	N	00	N
10	20240627	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-20	5	-0.59	69647085	20521	67.87	3435	3435	3380	4435	2395	3415	3393.94	0.95	0	-2939	3471	3442	3386	3357	3301	3457	3372	77	1020	500	2450	5	1	15340072	521	67.90	1.21	12	0.13	50.00	2806.00	5200	20231220	-34.71	2860	20231005	18.71	4570	-25.71	20240109	3280	3.51	20240307	9060	-62.53	20230630	3280	3.51	20240307	3.69	N	051380	500	76 억		145696	N	N	0	N	00	N
11	20240627	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-5	5	-0.15	59629855	17571	58.11	3435	3435	3380	4435	2395	3415	3393.65	0.95	0	-2451	3471	3442	3386	3357	3301	3457	3372	77	1020	500	2450	5	1	15340072	523	68.20	1.22	12	0.11	50.00	2806.00	5200	20231220	-34.42	2860	20231005	19.23	4570	-25.38	20240109	3280	3.96	20240307	9060	-62.36	20230630	3280	3.96	20240307	3.69	N	051380	500	76 억		145696	N	N	0	N	00	N
12	20240627	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-35	5	-1.02	49841945	14693	48.59	3435	3435	3380	4435	2395	3415	3392.22	0.95	0	-1353	3471	3442	3386	3357	3301	3457	3372	77	1020	500	2450	5	1	15340072	518	67.60	1.20	12	0.10	50.00	2806.00	5200	20231220	-35.00	2860	20231005	18.18	4570	-26.04	20240109	3280	3.05	20240307	9060	-62.69	20230630	3280	3.05	20240307	3.69	N	051380	500	76 억		145696	N	N	0	N	00	N
13	20240627	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-15	5	-0.44	30332470	8930	29.53	3435	3435	3380	4435	2395	3415	3396.69	0.95	0	-862	3471	3442	3386	3357	3301	3457	3372	77	1020	500	2450	5	1	15340072	522	68.00	1.21	12	0.06	50.00	2806.00	5200	20231220	-34.62	2860	20231005	18.88	4570	-25.60	20240109	3280	3.66	20240307	9060	-62.47	20230630	3280	3.66	20240307	3.69	N	051380	500	76 억		145696	N	N	0	N	00	N
14	20240627	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-15	5	-0.44	26237900	7724	25.54	3435	3435	3380	4435	2395	3415	3396.93	0.95	0	-862	3471	3442	3386	3357	3301	3457	3372	77	1020	500	2450	5	1	15340072	522	68.00	1.21	12	0.05	50.00	2806.00	5200	20231220	-34.62	2860	20231005	18.88	4570	-25.60	20240109	3280	3.66	20240307	9060	-62.47	20230630	3280	3.66	20240307	3.69	N	051380	500	76 억		145696	N	N	0	N	00	N
15	20240627	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-15	5	-0.44	20636770	6076	20.09	3435	3435	3380	4435	2395	3415	3396.44	0.95	0	-163	3471	3442	3386	3357	3301	3457	3372	77	1020	500	2450	5	1	15340072	522	68.00	1.21	12	0.04	50.00	2806.00	5200	20231220	-34.62	2860	20231005	18.88	4570	-25.60	20240109	3280	3.66	20240307	9060	-62.47	20230630	3280	3.66	20240307	3.69	N	051380	500	76 억		145696	N	N	0	N	00	N
16	20240627	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	-10	5	-0.29	15040390	4427	14.64	3435	3435	3380	4435	2395	3415	3397.42	0.95	0	596	3471	3442	3386	3357	3301	3457	3372	77	1020	500	2450	5	1	15340072	522	68.10	1.21	12	0.03	50.00	2806.00	5200	20231220	-34.52	2860	20231005	19.06	4570	-25.49	20240109	3280	3.81	20240307	9060	-62.42	20230630	3280	3.81	20240307	3.69	N	051380	500	76 억		145696	N	N	0	N	00	N
17	20240627	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-15	5	-0.44	6036350	1771	5.86	3435	3435	3390	4435	2395	3415	3408.44	0.95	0	-6	3471	3442	3386	3357	3301	3457	3372	77	1020	500	2450	5	1	15340072	522	68.00	1.21	12	0.01	50.00	2806.00	5200	20231220	-34.62	2860	20231005	18.88	4570	-25.60	20240109	3280	3.66	20240307	9060	-62.47	20230630	3280	3.66	20240307	3.69	N	051380	500	76 억		145696	N	N	0	N	00	N
18	20240626	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	50	2	1.49	100881335	29895	86.81	3345	3415	3330	4370	2360	3365	3373.23	0.89	0	8879	3535	3450	3365	3280	3195	3492	3322	77	1005	500	2420	5	1	15340072	524	68.30	1.22	12	0.19	50.00	2806.00	5200	20231220	-34.33	2860	20231005	19.41	4570	-25.27	20240109	3280	4.12	20240307	9060	-62.31	20230630	3280	4.12	20240307	3.71	N	051380	500	76 억		136785	N	N	0	N	00	N
19	20240626	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	35	2	1.04	75496390	22435	65.15	3345	3415	3330	4370	2360	3365	3365.12	0.89	0	8054	3535	3450	3365	3280	3195	3492	3322	77	1005	500	2420	5	1	15340072	522	68.00	1.21	12	0.15	50.00	2806.00	5200	20231220	-34.62	2860	20231005	18.88	4570	-25.60	20240109	3280	3.66	20240307	9060	-62.47	20230630	3280	3.66	20240307	3.71	N	051380	500	76 억		136785	N	N	0	N	00	N
20	20240626	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	20	2	0.59	54824290	16357	47.50	3345	3415	3330	4370	2360	3365	3351.73	0.89	0	4376	3535	3450	3365	3280	3195	3492	3322	77	1005	500	2420	5	1	15340072	519	67.70	1.21	12	0.11	50.00	2806.00	5200	20231220	-34.90	2860	20231005	18.36	4570	-25.93	20240109	3280	3.20	20240307	9060	-62.64	20230630	3280	3.20	20240307	3.71	N	051380	500	76 억		136785	N	N	0	N	00	N
21	20240626	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	25	2	0.74	49664260	14835	43.08	3345	3415	3330	4370	2360	3365	3347.78	0.89	0	4502	3535	3450	3365	3280	3195	3492	3322	77	1005	500	2420	5	1	15340072	520	67.80	1.21	12	0.10	50.00	2806.00	5200	20231220	-34.81	2860	20231005	18.53	4570	-25.82	20240109	3280	3.35	20240307	9060	-62.58	20230630	3280	3.35	20240307	3.71	N	051380	500	76 억		136785	N	N	0	N	00	N
22	20240626	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	5	2	0.15	47565225	14214	41.27	3345	3415	3330	4370	2360	3365	3346.36	0.89	0	4490	3535	3450	3365	3280	3195	3492	3322	77	1005	500	2420	5	1	15340072	517	67.40	1.20	12	0.09	50.00	2806.00	5200	20231220	-35.19	2860	20231005	17.83	4570	-26.26	20240109	3280	2.74	20240307	9060	-62.80	20230630	3280	2.74	20240307	3.71	N	051380	500	76 억		136785	N	N	0	N	00	N
23	20240626	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	5	2	0.15	44018585	13162	38.22	3345	3415	3330	4370	2360	3365	3344.37	0.89	0	4723	3535	3450	3365	3280	3195	3492	3322	77	1005	500	2420	5	1	15340072	517	67.40	1.20	12	0.09	50.00	2806.00	5200	20231220	-35.19	2860	20231005	17.83	4570	-26.26	20240109	3280	2.74	20240307	9060	-62.80	20230630	3280	2.74	20240307	3.71	N	051380	500	76 억		136785	N	N	0	N	00	N
24	20240626	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	5	2	0.15	36035855	10786	31.32	3345	3415	3330	4370	2360	3365	3340.98	0.89	0	4482	3535	3450	3365	3280	3195	3492	3322	77	1005	500	2420	5	1	15340072	517	67.40	1.20	12	0.07	50.00	2806.00	5200	20231220	-35.19	2860	20231005	17.83	4570	-26.26	20240109	3280	2.74	20240307	9060	-62.80	20230630	3280	2.74	20240307	3.71	N	051380	500	76 억		136785	N	N	0	N	00	N
25	20240626	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	10	2	0.30	1643135	487	1.41	3345	3415	3345	4370	2360	3365	3373.99	0.89	0	-100	3535	3450	3365	3280	3195	3492	3322	77	1005	500	2420	5	1	15340072	518	67.50	1.20	12	0.00	50.00	2806.00	5200	20231220	-35.10	2860	20231005	18.01	4570	-26.15	20240109	3280	2.90	20240307	9060	-62.75	20230630	3280	2.90	20240307	3.71	N	051380	500	76 억		136785	N	N	0	N	00	N
26	20240625	160530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3365	50	2	1.51	114231555	34438	45.15	3305	3450	3280	4305	2325	3315	3317.02	0.87	0	3681	3488	3401	3358	3271	3228	3380	3250	77	990	500	2380	5	1	15340072	516	67.30	1.20	12	0.22	50.00	2806.00	5200	20231220	-35.29	2860	20231005	17.66	4570	-26.37	20240109	3280	2.59	20240625	9060	-62.86	20230630	3280	2.59	20240625	3.81	N	051380	500	76 억		133094	N	N	0	N	00	N
27	20240625	150531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3350	35	2	1.06	108991630	32880	43.11	3305	3450	3280	4305	2325	3315	3314.83	0.87	0	3590	3488	3401	3358	3271	3228	3380	3250	77	990	500	2380	5	1	15340072	514	67.00	1.19	12	0.21	50.00	2806.00	5200	20231220	-35.58	2860	20231005	17.13	4570	-26.70	20240109	3280	2.13	20240625	9060	-63.02	20230630	3280	2.13	20240625	3.81	N	051380	500	76 억		133094	N	N	0	N	00	N
28	20240625	140530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3320	5	2	0.15	94710805	28617	37.52	3305	3450	3280	4305	2325	3315	3309.60	0.87	0	808	3488	3401	3358	3271	3228	3380	3250	77	990	500	2380	5	1	15340072	509	66.40	1.18	12	0.19	50.00	2806.00	5200	20231220	-36.15	2860	20231005	16.08	4570	-27.35	20240109	3280	1.22	20240625	9060	-63.36	20230630	3280	1.22	20240625	3.81	N	051380	500	76 억		133094	N	N	0	N	00	N
29	20240625	130531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3325	10	2	0.30	86726950	26215	34.37	3305	3450	3280	4305	2325	3315	3308.29	0.87	0	475	3488	3401	3358	3271	3228	3380	3250	77	990	500	2380	5	1	15340072	510	66.50	1.18	12	0.17	50.00	2806.00	5200	20231220	-36.06	2860	20231005	16.26	4570	-27.24	20240109	3280	1.37	20240625	9060	-63.30	20230630	3280	1.37	20240625	3.81	N	051380	500	76 억		133094	N	N	0	N	00	N
30	20240625	120533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3325	10	2	0.30	74112295	22426	29.40	3305	3450	3280	4305	2325	3315	3304.75	0.87	0	-2661	3488	3401	3358	3271	3228	3380	3250	77	990	500	2380	5	1	15340072	510	66.50	1.18	12	0.15	50.00	2806.00	5200	20231220	-36.06	2860	20231005	16.26	4570	-27.24	20240109	3280	1.37	20240625	9060	-63.30	20230630	3280	1.37	20240625	3.81	N	051380	500	76 억		133094	N	N	0	N	00	N
31	20240625	110534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3330	15	2	0.45	66642165	20179	26.46	3305	3450	3280	4305	2325	3315	3302.55	0.87	0	-2269	3488	3401	3358	3271	3228	3380	3250	77	990	500	2380	5	1	15340072	511	66.60	1.19	12	0.13	50.00	2806.00	5200	20231220	-35.96	2860	20231005	16.43	4570	-27.13	20240109	3280	1.52	20240625	9060	-63.25	20230630	3280	1.52	20240625	3.81	N	051380	500	76 억		133094	N	N	0	N	00	N
32	20240625	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	-25	5	-0.75	50203060	15185	19.91	3305	3450	3285	4305	2325	3315	3306.10	0.87	0	-4905	3488	3401	3358	3271	3228	3380	3250	77	990	500	2380	5	1	15340072	505	65.80	1.17	12	0.10	50.00	2806.00	5200	20231220	-36.73	2860	20231005	15.03	4570	-28.01	20240109	3280	0.30	20240307	9060	-63.69	20230630	3280	0.30	20240307	3.81	N	051380	500	76 억		133094	N	N	0	N	00	N
33	20240625	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	25	2	0.75	10037985	3028	3.97	3305	3350	3300	4305	2325	3315	3315.05	0.87	0	-428	3488	3401	3358	3271	3228	3380	3250	77	990	500	2380	5	1	15340072	512	66.80	1.19	12	0.02	50.00	2806.00	5200	20231220	-35.77	2860	20231005	16.78	4570	-26.91	20240109	3280	1.83	20240307	9060	-63.13	20230630	3280	1.83	20240307	3.81	N	051380	500	76 억		133094	N	N	0	N	00	N
34	20240624	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-135	5	-3.91	254998795	75947	97.78	3420	3445	3315	4485	2415	3450	3358.34	0.94	0	-11780	3576	3512	3446	3382	3316	3480	3350	77	1035	500	2480	5	1	15340072	509	66.30	1.18	12	0.50	50.00	2806.00	5200	20231220	-36.25	2860	20231005	15.91	4570	-27.46	20240109	3280	1.07	20240307	9060	-63.41	20230630	3280	1.07	20240307	3.82	N	051380	500	76 억		144849	N	N	0	N	00	N
35	20240624	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	-115	5	-3.33	224346530	66711	85.89	3420	3445	3315	4485	2415	3450	3362.96	0.94	0	-10697	3576	3512	3446	3382	3316	3480	3350	77	1035	500	2480	5	1	15340072	512	66.70	1.19	12	0.43	50.00	2806.00	5200	20231220	-35.87	2860	20231005	16.61	4570	-27.02	20240109	3280	1.68	20240307	9060	-63.19	20230630	3280	1.68	20240307	3.82	N	051380	500	76 억		144849	N	N	0	N	00	N
36	20240624	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-105	5	-3.04	133163065	39399	50.73	3420	3445	3340	4485	2415	3450	3379.86	0.94	0	-12137	3576	3512	3446	3382	3316	3480	3350	77	1035	500	2480	5	1	15340072	513	66.90	1.19	12	0.26	50.00	2806.00	5200	20231220	-35.67	2860	20231005	16.96	4570	-26.81	20240109	3280	1.98	20240307	9060	-63.08	20230630	3280	1.98	20240307	3.82	N	051380	500	76 억		144849	N	N	0	N	00	N
37	20240624	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-105	5	-3.04	114940720	33958	43.72	3420	3445	3345	4485	2415	3450	3384.79	0.94	0	-11094	3576	3512	3446	3382	3316	3480	3350	77	1035	500	2480	5	1	15340072	513	66.90	1.19	12	0.22	50.00	2806.00	5200	20231220	-35.67	2860	20231005	16.96	4570	-26.81	20240109	3280	1.98	20240307	9060	-63.08	20230630	3280	1.98	20240307	3.82	N	051380	500	76 억		144849	N	N	0	N	00	N
38	20240624	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	-95	5	-2.75	98929630	29183	37.57	3420	3445	3345	4485	2415	3450	3389.97	0.94	0	-9392	3576	3512	3446	3382	3316	3480	3350	77	1035	500	2480	5	1	15340072	515	67.10	1.20	12	0.19	50.00	2806.00	5200	20231220	-35.48	2860	20231005	17.31	4570	-26.59	20240109	3280	2.29	20240307	9060	-62.97	20230630	3280	2.29	20240307	3.82	N	051380	500	76 억		144849	N	N	0	N	00	N
39	20240624	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-85	5	-2.46	81937085	24125	31.06	3420	3445	3365	4485	2415	3450	3396.35	0.94	0	-9530	3576	3512	3446	3382	3316	3480	3350	77	1035	500	2480	5	1	15340072	516	67.30	1.20	12	0.16	50.00	2806.00	5200	20231220	-35.29	2860	20231005	17.66	4570	-26.37	20240109	3280	2.59	20240307	9060	-62.86	20230630	3280	2.59	20240307	3.82	N	051380	500	76 억		144849	N	N	0	N	00	N
40	20240624	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-50	5	-1.45	37831305	11124	14.32	3420	3445	3390	4485	2415	3450	3400.87	0.94	0	-1891	3576	3512	3446	3382	3316	3480	3350	77	1035	500	2480	5	1	15340072	522	68.00	1.21	12	0.07	50.00	2806.00	5200	20231220	-34.62	2860	20231005	18.88	4570	-25.60	20240109	3280	3.66	20240307	9060	-62.47	20230630	3280	3.66	20240307	3.82	N	051380	500	76 억		144849	N	N	0	N	00	N
41	20240624	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	-60	5	-1.74	7706590	2259	2.91	3420	3445	3390	4485	2415	3450	3411.49	0.94	0	-1043	3576	3512	3446	3382	3316	3480	3350	77	1035	500	2480	5	1	15340072	520	67.80	1.21	12	0.01	50.00	2806.00	5200	20231220	-34.81	2860	20231005	18.53	4570	-25.82	20240109	3280	3.35	20240307	9060	-62.58	20230630	3280	3.35	20240307	3.82	N	051380	500	76 억		144849	N	N	0	N	00	N
42	20240621	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	-40	5	-1.15	264931610	77470	166.89	3490	3510	3380	4535	2445	3490	3419.68	1.05	0	-17243	3570	3530	3475	3435	3380	3550	3455	77	1045	500	2510	5	1	15340072	529	69.00	1.23	12	0.51	50.00	2806.00	5200	20231220	-33.65	2860	20231005	20.63	4570	-24.51	20240109	3280	5.18	20240307	9060	-61.92	20230630	3280	5.18	20240307	3.89	N	051380	500	76 억		161765	N	N	0	N	00	N
43	20240621	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	-50	5	-1.43	247025825	72265	155.68	3490	3510	3380	4535	2445	3490	3418.33	1.05	0	-15007	3570	3530	3475	3435	3380	3550	3455	77	1045	500	2510	5	1	15340072	528	68.80	1.23	12	0.47	50.00	2806.00	5200	20231220	-33.85	2860	20231005	20.28	4570	-24.73	20240109	3280	4.88	20240307	9060	-62.03	20230630	3280	4.88	20240307	3.89	N	051380	500	76 억		161765	N	N	0	N	00	N
44	20240621	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	-50	5	-1.43	212844120	62269	134.14	3490	3510	3380	4535	2445	3490	3418.14	1.05	0	-15811	3570	3530	3475	3435	3380	3550	3455	77	1045	500	2510	5	1	15340072	528	68.80	1.23	12	0.41	50.00	2806.00	5200	20231220	-33.85	2860	20231005	20.28	4570	-24.73	20240109	3280	4.88	20240307	9060	-62.03	20230630	3280	4.88	20240307	3.89	N	051380	500	76 억		161765	N	N	0	N	00	N
45	20240621	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-80	5	-2.29	166912085	48841	105.22	3490	3510	3380	4535	2445	3490	3417.46	1.05	0	-12652	3570	3530	3475	3435	3380	3550	3455	77	1045	500	2510	5	1	15340072	523	68.20	1.22	12	0.32	50.00	2806.00	5200	20231220	-34.42	2860	20231005	19.23	4570	-25.38	20240109	3280	3.96	20240307	9060	-62.36	20230630	3280	3.96	20240307	3.89	N	051380	500	76 억		161765	N	N	0	N	00	N
46	20240621	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-90	5	-2.58	153124215	44793	96.50	3490	3510	3380	4535	2445	3490	3418.48	1.05	0	-12119	3570	3530	3475	3435	3380	3550	3455	77	1045	500	2510	5	1	15340072	522	68.00	1.21	12	0.29	50.00	2806.00	5200	20231220	-34.62	2860	20231005	18.88	4570	-25.60	20240109	3280	3.66	20240307	9060	-62.47	20230630	3280	3.66	20240307	3.89	N	051380	500	76 억		161765	N	N	0	N	00	N
47	20240621	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	-85	5	-2.44	126290095	36886	79.46	3490	3510	3380	4535	2445	3490	3423.79	1.05	0	-9511	3570	3530	3475	3435	3380	3550	3455	77	1045	500	2510	5	1	15340072	522	68.10	1.21	12	0.24	50.00	2806.00	5200	20231220	-34.52	2860	20231005	19.06	4570	-25.49	20240109	3280	3.81	20240307	9060	-62.42	20230630	3280	3.81	20240307	3.89	N	051380	500	76 억		161765	N	N	0	N	00	N
48	20240621	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	-75	5	-2.15	78143895	22741	48.99	3490	3510	3410	4535	2445	3490	3436.25	1.05	0	-6618	3570	3530	3475	3435	3380	3550	3455	77	1045	500	2510	5	1	15340072	524	68.30	1.22	12	0.15	50.00	2806.00	5200	20231220	-34.33	2860	20231005	19.41	4570	-25.27	20240109	3280	4.12	20240307	9060	-62.31	20230630	3280	4.12	20240307	3.89	N	051380	500	76 억		161765	N	N	0	N	00	N
49	20240621	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	-35	5	-1.00	12844175	3700	7.97	3490	3510	3455	4535	2445	3490	3471.39	1.05	0	-1728	3570	3530	3475	3435	3380	3550	3455	77	1045	500	2510	5	1	15340072	530	69.10	1.23	12	0.02	50.00	2806.00	5200	20231220	-33.56	2860	20231005	20.80	4570	-24.40	20240109	3280	5.34	20240307	9060	-61.87	20230630	3280	5.34	20240307	3.89	N	051380	500	76 억		161765	N	N	0	N	00	N
50	20240620	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	65	2	1.90	161698330	46417	58.02	3420	3515	3420	4450	2400	3425	3483.60	1.06	0	-695	3518	3471	3438	3391	3358	3455	3375	77	1025	500	2460	5	1	15340072	535	69.80	1.24	12	0.30	50.00	2806.00	5200	20231220	-32.88	2860	20231005	22.03	4570	-23.63	20240109	3280	6.40	20240307	9060	-61.48	20230630	3280	6.40	20240307	3.94	N	051380	500	76 억		162228	N	N	0	N	00	N
51	20240620	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	50	2	1.46	155984900	44772	55.96	3420	3515	3420	4450	2400	3425	3483.98	1.06	0	-650	3518	3471	3438	3391	3358	3455	3375	77	1025	500	2460	5	1	15340072	533	69.50	1.24	12	0.29	50.00	2806.00	5200	20231220	-33.17	2860	20231005	21.50	4570	-23.96	20240109	3280	5.95	20240307	9060	-61.64	20230630	3280	5.95	20240307	3.94	N	051380	500	76 억		162228	N	N	0	N	00	N
52	20240620	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	50	2	1.46	135739315	38938	48.67	3420	3515	3420	4450	2400	3425	3486.04	1.06	0	-1047	3518	3471	3438	3391	3358	3455	3375	77	1025	500	2460	5	1	15340072	533	69.50	1.24	12	0.25	50.00	2806.00	5200	20231220	-33.17	2860	20231005	21.50	4570	-23.96	20240109	3280	5.95	20240307	9060	-61.64	20230630	3280	5.95	20240307	3.94	N	051380	500	76 억		162228	N	N	0	N	00	N
53	20240620	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	50	2	1.46	122019425	34996	43.74	3420	3515	3420	4450	2400	3425	3486.67	1.06	0	-1231	3518	3471	3438	3391	3358	3455	3375	77	1025	500	2460	5	1	15340072	533	69.50	1.24	12	0.23	50.00	2806.00	5200	20231220	-33.17	2860	20231005	21.50	4570	-23.96	20240109	3280	5.95	20240307	9060	-61.64	20230630	3280	5.95	20240307	3.94	N	051380	500	76 억		162228	N	N	0	N	00	N
54	20240620	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	70	2	2.04	110700950	31745	39.68	3420	3515	3420	4450	2400	3425	3487.19	1.06	0	-1231	3518	3471	3438	3391	3358	3455	3375	77	1025	500	2460	5	1	15340072	536	69.90	1.25	12	0.21	50.00	2806.00	5200	20231220	-32.79	2860	20231005	22.20	4570	-23.52	20240109	3280	6.55	20240307	9060	-61.42	20230630	3280	6.55	20240307	3.94	N	051380	500	76 억		162228	N	N	0	N	00	N
55	20240620	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	45	2	1.31	74353305	21348	26.68	3420	3515	3420	4450	2400	3425	3482.92	1.06	0	-3472	3518	3471	3438	3391	3358	3455	3375	77	1025	500	2460	5	1	15340072	532	69.40	1.24	12	0.14	50.00	2806.00	5200	20231220	-33.27	2860	20231005	21.33	4570	-24.07	20240109	3280	5.79	20240307	9060	-61.70	20230630	3280	5.79	20240307	3.94	N	051380	500	76 억		162228	N	N	0	N	00	N
56	20240620	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	70	2	2.04	61060700	17526	21.91	3420	3515	3420	4450	2400	3425	3484.01	1.06	0	-3707	3518	3471	3438	3391	3358	3455	3375	77	1025	500	2460	5	1	15340072	536	69.90	1.25	12	0.11	50.00	2806.00	5200	20231220	-32.79	2860	20231005	22.20	4570	-23.52	20240109	3280	6.55	20240307	9060	-61.42	20230630	3280	6.55	20240307	3.94	N	051380	500	76 억		162228	N	N	0	N	00	N
57	20240620	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	15	2	0.44	237165	69	0.09	3420	3445	3420	4450	2400	3425	3437.17	1.06	0	-15	3518	3471	3438	3391	3358	3455	3375	77	1025	500	2460	5	1	15340072	528	68.80	1.23	12	0.00	50.00	2806.00	5200	20231220	-33.85	2860	20231005	20.28	4570	-24.73	20240109	3280	4.88	20240307	9060	-62.03	20230630	3280	4.88	20240307	3.94	N	051380	500	76 억		162228	N	N	0	N	00	N
58	20240619	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	0	3	0.00	272549515	79594	108.88	3485	3485	3405	4450	2400	3425	3424.24	1.01	0	6468	3518	3471	3438	3391	3358	3495	3415	77	1025	500	2460	5	1	15340072	525	68.50	1.22	12	0.52	50.00	2806.00	5200	20231220	-34.13	2860	20231005	19.76	4570	-25.05	20240109	3280	4.42	20240307	9060	-62.20	20230630	3280	4.42	20240307	3.99	N	051380	500	76 억		155010	N	N	0	N	00	N
59	20240619	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	5	2	0.15	258853615	75600	103.41	3485	3485	3405	4450	2400	3425	3423.99	1.01	0	6150	3518	3471	3438	3391	3358	3495	3415	77	1025	500	2460	5	1	15340072	526	68.60	1.22	12	0.49	50.00	2806.00	5200	20231220	-34.04	2860	20231005	19.93	4570	-24.95	20240109	3280	4.57	20240307	9060	-62.14	20230630	3280	4.57	20240307	3.99	N	051380	500	76 억		155010	N	N	0	N	00	N
60	20240619	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	0	3	0.00	188096595	54982	75.21	3485	3485	3405	4450	2400	3425	3421.06	1.01	0	-7507	3518	3471	3438	3391	3358	3495	3415	77	1025	500	2460	5	1	15340072	525	68.50	1.22	12	0.36	50.00	2806.00	5200	20231220	-34.13	2860	20231005	19.76	4570	-25.05	20240109	3280	4.42	20240307	9060	-62.20	20230630	3280	4.42	20240307	3.99	N	051380	500	76 억		155010	N	N	0	N	00	N
61	20240619	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	0	3	0.00	172921560	50546	69.14	3485	3485	3405	4450	2400	3425	3421.07	1.01	0	-6037	3518	3471	3438	3391	3358	3495	3415	77	1025	500	2460	5	1	15340072	525	68.50	1.22	12	0.33	50.00	2806.00	5200	20231220	-34.13	2860	20231005	19.76	4570	-25.05	20240109	3280	4.42	20240307	9060	-62.20	20230630	3280	4.42	20240307	3.99	N	051380	500	76 억		155010	N	N	0	N	00	N
62	20240619	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	-10	5	-0.29	108749690	31729	43.40	3485	3485	3410	4450	2400	3425	3427.45	1.01	0	5309	3518	3471	3438	3391	3358	3495	3415	77	1025	500	2460	5	1	15340072	524	68.30	1.22	12	0.21	50.00	2806.00	5200	20231220	-34.33	2860	20231005	19.41	4570	-25.27	20240109	3280	4.12	20240307	9060	-62.31	20230630	3280	4.12	20240307	3.99	N	051380	500	76 억		155010	N	N	0	N	00	N
63	20240619	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	0	3	0.00	93401270	27235	37.26	3485	3485	3410	4450	2400	3425	3429.46	1.01	0	6479	3518	3471	3438	3391	3358	3495	3415	77	1025	500	2460	5	1	15340072	525	68.50	1.22	12	0.18	50.00	2806.00	5200	20231220	-34.13	2860	20231005	19.76	4570	-25.05	20240109	3280	4.42	20240307	9060	-62.20	20230630	3280	4.42	20240307	3.99	N	051380	500	76 억		155010	N	N	0	N	00	N
64	20240619	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	5	2	0.15	49177795	14284	19.54	3485	3485	3425	4450	2400	3425	3442.86	1.01	0	566	3518	3471	3438	3391	3358	3495	3415	77	1025	500	2460	5	1	15340072	526	68.60	1.22	12	0.09	50.00	2806.00	5200	20231220	-34.04	2860	20231005	19.93	4570	-24.95	20240109	3280	4.57	20240307	9060	-62.14	20230630	3280	4.57	20240307	3.99	N	051380	500	76 억		155010	N	N	0	N	00	N
65	20240619	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	45	2	1.31	9465575	2726	3.73	3485	3485	3450	4450	2400	3425	3472.33	1.01	0	-665	3518	3471	3438	3391	3358	3495	3415	77	1025	500	2460	5	1	15340072	532	69.40	1.24	12	0.02	50.00	2806.00	5200	20231220	-33.27	2860	20231005	21.33	4570	-24.07	20240109	3280	5.79	20240307	9060	-61.70	20230630	3280	5.79	20240307	3.99	N	051380	500	76 억		155010	N	N	0	N	00	N
66	20240618	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	5	2	0.15	251330725	73089	77.57	3405	3485	3405	4445	2395	3420	3438.69	0.94	0	11352	3503	3461	3433	3391	3363	3447	3377	77	1025	500	2460	5	1	15340072	525	68.50	1.22	12	0.48	50.00	2806.00	5200	20231220	-34.13	2860	20231005	19.76	4570	-25.05	20240109	3280	4.42	20240307	9060	-62.20	20230630	3280	4.42	20240307	3.86	N	051380	500	76 억		144000	N	N	0	N	00	N
67	20240618	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	25	2	0.73	242012535	70370	74.69	3405	3485	3405	4445	2395	3420	3439.14	0.94	0	10084	3503	3461	3433	3391	3363	3447	3377	77	1025	500	2460	5	1	15340072	528	68.90	1.23	12	0.46	50.00	2806.00	5200	20231220	-33.75	2860	20231005	20.45	4570	-24.62	20240109	3280	5.03	20240307	9060	-61.98	20230630	3280	5.03	20240307	3.86	N	051380	500	76 억		144000	N	N	0	N	00	N
68	20240618	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	5	2	0.15	176951360	51352	54.50	3405	3485	3405	4445	2395	3420	3445.85	0.94	0	4490	3503	3461	3433	3391	3363	3447	3377	77	1025	500	2460	5	1	15340072	525	68.50	1.22	12	0.33	50.00	2806.00	5200	20231220	-34.13	2860	20231005	19.76	4570	-25.05	20240109	3280	4.42	20240307	9060	-62.20	20230630	3280	4.42	20240307	3.86	N	051380	500	76 억		144000	N	N	0	N	00	N
69	20240618	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	15	2	0.44	163268800	47363	50.27	3405	3485	3405	4445	2395	3420	3447.18	0.94	0	2063	3503	3461	3433	3391	3363	3447	3377	77	1025	500	2460	5	1	15340072	527	68.70	1.22	12	0.31	50.00	2806.00	5200	20231220	-33.94	2860	20231005	20.10	4570	-24.84	20240109	3280	4.73	20240307	9060	-62.09	20230630	3280	4.73	20240307	3.86	N	051380	500	76 억		144000	N	N	0	N	00	N
70	20240618	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	30	2	0.88	137389825	39845	42.29	3405	3485	3405	4445	2395	3420	3448.11	0.94	0	523	3503	3461	3433	3391	3363	3447	3377	77	1025	500	2460	5	1	15340072	529	69.00	1.23	12	0.26	50.00	2806.00	5200	20231220	-33.65	2860	20231005	20.63	4570	-24.51	20240109	3280	5.18	20240307	9060	-61.92	20230630	3280	5.18	20240307	3.86	N	051380	500	76 억		144000	N	N	0	N	00	N
71	20240618	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	20	2	0.58	116677525	33844	35.92	3405	3485	3405	4445	2395	3420	3447.51	0.94	0	2226	3503	3461	3433	3391	3363	3447	3377	77	1025	500	2460	5	1	15340072	528	68.80	1.23	12	0.22	50.00	2806.00	5200	20231220	-33.85	2860	20231005	20.28	4570	-24.73	20240109	3280	4.88	20240307	9060	-62.03	20230630	3280	4.88	20240307	3.86	N	051380	500	76 억		144000	N	N	0	N	00	N
72	20240618	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	35	2	1.02	56047400	16267	17.26	3405	3480	3405	4445	2395	3420	3445.47	0.94	0	-1849	3503	3461	3433	3391	3363	3447	3377	77	1025	500	2460	5	1	15340072	530	69.10	1.23	12	0.11	50.00	2806.00	5200	20231220	-33.56	2860	20231005	20.80	4570	-24.40	20240109	3280	5.34	20240307	9060	-61.87	20230630	3280	5.34	20240307	3.86	N	051380	500	76 억		144000	N	N	0	N	00	N
73	20240618	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	15	2	0.44	6251865	1835	1.95	3405	3455	3405	4445	2395	3420	3407.01	0.94	0	64	3503	3461	3433	3391	3363	3447	3377	77	1025	500	2460	5	1	15340072	527	68.70	1.22	12	0.01	50.00	2806.00	5200	20231220	-33.94	2860	20231005	20.10	4570	-24.84	20240109	3280	4.73	20240307	9060	-62.09	20230630	3280	4.73	20240307	3.86	N	051380	500	76 억		144000	N	N	0	N	00	N
74	20240617	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-10	5	-0.29	322003525	93894	69.98	3440	3475	3405	4455	2405	3430	3429.54	0.82	0	17703	3590	3510	3470	3390	3350	3490	3370	77	1025	500	2460	5	1	15340072	525	68.40	1.22	12	0.61	50.00	2806.00	5200	20231220	-34.23	2860	20231005	19.58	4570	-25.16	20240109	3280	4.27	20240307	9060	-62.25	20230630	3280	4.27	20240307	3.85	N	051380	500	76 억		126261	N	N	0	N	00	N
75	20240617	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	-5	5	-0.15	304197585	88689	66.10	3440	3475	3405	4455	2405	3430	3429.94	0.82	0	17800	3590	3510	3470	3390	3350	3490	3370	77	1025	500	2460	5	1	15340072	525	68.50	1.22	12	0.58	50.00	2806.00	5200	20231220	-34.13	2860	20231005	19.76	4570	-25.05	20240109	3280	4.42	20240307	9060	-62.20	20230630	3280	4.42	20240307	3.85	N	051380	500	76 억		126261	N	N	0	N	00	N
76	20240617	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-10	5	-0.29	249400060	72701	54.18	3440	3475	3405	4455	2405	3430	3430.49	0.82	0	17255	3590	3510	3470	3390	3350	3490	3370	77	1025	500	2460	5	1	15340072	525	68.40	1.22	12	0.47	50.00	2806.00	5200	20231220	-34.23	2860	20231005	19.58	4570	-25.16	20240109	3280	4.27	20240307	9060	-62.25	20230630	3280	4.27	20240307	3.85	N	051380	500	76 억		126261	N	N	0	N	00	N
77	20240617	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-20	5	-0.58	218331950	63579	47.39	3440	3475	3405	4455	2405	3430	3434.03	0.82	0	17350	3590	3510	3470	3390	3350	3490	3370	77	1025	500	2460	5	1	15340072	523	68.20	1.22	12	0.41	50.00	2806.00	5200	20231220	-34.42	2860	20231005	19.23	4570	-25.38	20240109	3280	3.96	20240307	9060	-62.36	20230630	3280	3.96	20240307	3.85	N	051380	500	76 억		126261	N	N	0	N	00	N
78	20240617	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-20	5	-0.58	208313160	60644	45.20	3440	3475	3405	4455	2405	3430	3435.02	0.82	0	18820	3590	3510	3470	3390	3350	3490	3370	77	1025	500	2460	5	1	15340072	523	68.20	1.22	12	0.40	50.00	2806.00	5200	20231220	-34.42	2860	20231005	19.23	4570	-25.38	20240109	3280	3.96	20240307	9060	-62.36	20230630	3280	3.96	20240307	3.85	N	051380	500	76 억		126261	N	N	0	N	00	N
79	20240617	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	35	2	1.02	171588510	49938	37.22	3440	3470	3405	4455	2405	3430	3436.03	0.82	0	24503	3590	3510	3470	3390	3350	3490	3370	77	1025	500	2460	5	1	15340072	532	69.30	1.23	12	0.33	50.00	2806.00	5200	20231220	-33.37	2860	20231005	21.15	4570	-24.18	20240109	3280	5.64	20240307	9060	-61.75	20230630	3280	5.64	20240307	3.85	N	051380	500	76 억		126261	N	N	0	N	00	N
80	20240617	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	15	2	0.44	127765990	37214	27.74	3440	3465	3405	4455	2405	3430	3433.28	0.82	0	24929	3590	3510	3470	3390	3350	3490	3370	77	1025	500	2460	5	1	15340072	528	68.90	1.23	12	0.24	50.00	2806.00	5200	20231220	-33.75	2860	20231005	20.45	4570	-24.62	20240109	3280	5.03	20240307	9060	-61.98	20230630	3280	5.03	20240307	3.85	N	051380	500	76 억		126261	N	N	0	N	00	N
81	20240617	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-20	5	-0.58	16555430	4830	3.60	3440	3440	3405	4455	2405	3430	3427.63	0.82	0	316	3590	3510	3470	3390	3350	3490	3370	77	1025	500	2460	5	1	15340072	523	68.20	1.22	12	0.03	50.00	2806.00	5200	20231220	-34.42	2860	20231005	19.23	4570	-25.38	20240109	3280	3.96	20240307	9060	-62.36	20230630	3280	3.96	20240307	3.85	N	051380	500	76 억		126261	N	N	0	N	00	N
82	20240614	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-105	5	-2.97	462222480	133197	103.57	3510	3550	3430	4595	2475	3535	3470.31	0.95	0	-18090	3615	3575	3545	3505	3475	3560	3490	77	1060	500	2540	5	1	15340072	526	68.60	1.22	12	0.87	50.00	2806.00	5200	20231220	-34.04	2860	20231005	19.93	4570	-24.95	20240109	3280	4.57	20240307	9060	-62.14	20230630	3280	4.57	20240307	3.78	N	051380	500	76 억		145279	N	N	0	N	00	N
83	20240614	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	-65	5	-1.84	395685895	113877	88.55	3510	3550	3440	4595	2475	3535	3474.68	0.95	0	-18674	3615	3575	3545	3505	3475	3560	3490	77	1060	500	2540	5	1	15340072	532	69.40	1.24	12	0.74	50.00	2806.00	5200	20231220	-33.27	2860	20231005	21.33	4570	-24.07	20240109	3280	5.79	20240307	9060	-61.70	20230630	3280	5.79	20240307	3.78	N	051380	500	76 억		145279	N	N	0	N	00	N
84	20240614	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	-85	5	-2.40	365682960	105193	81.79	3510	3550	3445	4595	2475	3535	3476.31	0.95	0	-16002	3615	3575	3545	3505	3475	3560	3490	77	1060	500	2540	5	1	15340072	529	69.00	1.23	12	0.69	50.00	2806.00	5200	20231220	-33.65	2860	20231005	20.63	4570	-24.51	20240109	3280	5.18	20240307	9060	-61.92	20230630	3280	5.18	20240307	3.78	N	051380	500	76 억		145279	N	N	0	N	00	N
85	20240614	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	-70	5	-1.98	290900105	83558	64.97	3510	3550	3450	4595	2475	3535	3481.42	0.95	0	-13300	3615	3575	3545	3505	3475	3560	3490	77	1060	500	2540	5	1	15340072	532	69.30	1.23	12	0.54	50.00	2806.00	5200	20231220	-33.37	2860	20231005	21.15	4570	-24.18	20240109	3280	5.64	20240307	9060	-61.75	20230630	3280	5.64	20240307	3.78	N	051380	500	76 억		145279	N	N	0	N	00	N
86	20240614	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	-75	5	-2.12	216804660	62139	48.32	3510	3550	3455	4595	2475	3535	3489.03	0.95	0	-13288	3615	3575	3545	3505	3475	3560	3490	77	1060	500	2540	5	1	15340072	531	69.20	1.23	12	0.41	50.00	2806.00	5200	20231220	-33.46	2860	20231005	20.98	4570	-24.29	20240109	3280	5.49	20240307	9060	-61.81	20230630	3280	5.49	20240307	3.78	N	051380	500	76 억		145279	N	N	0	N	00	N
87	20240614	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	-65	5	-1.84	180419875	51639	40.15	3510	3550	3455	4595	2475	3535	3493.87	0.95	0	-14743	3615	3575	3545	3505	3475	3560	3490	77	1060	500	2540	5	1	15340072	532	69.40	1.24	12	0.34	50.00	2806.00	5200	20231220	-33.27	2860	20231005	21.33	4570	-24.07	20240109	3280	5.79	20240307	9060	-61.70	20230630	3280	5.79	20240307	3.78	N	051380	500	76 억		145279	N	N	0	N	00	N
88	20240614	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-35	5	-0.99	100632455	28686	22.31	3510	3550	3490	4595	2475	3535	3508.07	0.95	0	-7358	3615	3575	3545	3505	3475	3560	3490	77	1060	500	2540	5	1	15340072	537	70.00	1.25	12	0.19	50.00	2806.00	5200	20231220	-32.69	2860	20231005	22.38	4570	-23.41	20240109	3280	6.71	20240307	9060	-61.37	20230630	3280	6.71	20240307	3.78	N	051380	500	76 억		145279	N	N	0	N	00	N
89	20240614	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	-25	5	-0.71	8539290	2433	1.89	3510	3535	3505	4595	2475	3535	3509.78	0.95	0	426	3615	3575	3545	3505	3475	3560	3490	77	1060	500	2540	5	1	15340072	538	70.20	1.25	12	0.02	50.00	2806.00	5200	20231220	-32.50	2860	20231005	22.73	4570	-23.19	20240109	3280	7.01	20240307	9060	-61.26	20230630	3280	7.01	20240307	3.78	N	051380	500	76 억		145279	N	N	0	N	00	N
90	20240613	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-25	5	-0.70	438596250	123722	4.86	3565	3585	3515	4625	2495	3560	3545.01	0.89	0	9323	4006	3782	3621	3397	3236	3895	3510	77	1065	500	2560	5	1	15340072	542	70.70	1.26	12	0.81	50.00	2806.00	5200	20231220	-32.02	2860	20231005	23.60	4570	-22.65	20240109	3280	7.77	20240307	9060	-60.98	20230630	3280	7.77	20240307	3.77	N	051380	500	76 억		135791	N	N	0	N	00	N
91	20240613	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-20	5	-0.56	423994720	119591	4.70	3565	3585	3515	4625	2495	3560	3545.37	0.89	0	9580	4006	3782	3621	3397	3236	3895	3510	77	1065	500	2560	5	1	15340072	543	70.80	1.26	12	0.78	50.00	2806.00	5200	20231220	-31.92	2860	20231005	23.78	4570	-22.54	20240109	3280	7.93	20240307	9060	-60.93	20230630	3280	7.93	20240307	3.77	N	051380	500	76 억		135791	N	N	0	N	00	N
92	20240613	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-10	5	-0.28	349505105	98463	3.87	3565	3585	3530	4625	2495	3560	3549.61	0.89	0	9139	4006	3782	3621	3397	3236	3895	3510	77	1065	500	2560	5	1	15340072	545	71.00	1.27	12	0.64	50.00	2806.00	5200	20231220	-31.73	2860	20231005	24.13	4570	-22.32	20240109	3280	8.23	20240307	9060	-60.82	20230630	3280	8.23	20240307	3.77	N	051380	500	76 억		135791	N	N	0	N	00	N
93	20240613	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	0	3	0.00	300447395	84627	3.32	3565	3585	3530	4625	2495	3560	3550.25	0.89	0	10613	4006	3782	3621	3397	3236	3895	3510	77	1065	500	2560	5	1	15340072	546	71.20	1.27	12	0.55	50.00	2806.00	5200	20231220	-31.54	2860	20231005	24.48	4570	-22.10	20240109	3280	8.54	20240307	9060	-60.71	20230630	3280	8.54	20240307	3.77	N	051380	500	76 억		135791	N	N	0	N	00	N
94	20240613	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-10	5	-0.28	283472040	79848	3.14	3565	3585	3530	4625	2495	3560	3550.15	0.89	0	10521	4006	3782	3621	3397	3236	3895	3510	77	1065	500	2560	5	1	15340072	545	71.00	1.27	12	0.52	50.00	2806.00	5200	20231220	-31.73	2860	20231005	24.13	4570	-22.32	20240109	3280	8.23	20240307	9060	-60.82	20230630	3280	8.23	20240307	3.77	N	051380	500	76 억		135791	N	N	0	N	00	N
95	20240613	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-10	5	-0.28	245678190	69204	2.72	3565	3585	3530	4625	2495	3560	3550.06	0.89	0	9149	4006	3782	3621	3397	3236	3895	3510	77	1065	500	2560	5	1	15340072	545	71.00	1.27	12	0.45	50.00	2806.00	5200	20231220	-31.73	2860	20231005	24.13	4570	-22.32	20240109	3280	8.23	20240307	9060	-60.82	20230630	3280	8.23	20240307	3.77	N	051380	500	76 억		135791	N	N	0	N	00	N
96	20240613	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	15	2	0.42	161771845	45597	1.79	3565	3585	3530	4625	2495	3560	3547.86	0.89	0	8591	4006	3782	3621	3397	3236	3895	3510	77	1065	500	2560	5	1	15340072	548	71.50	1.27	12	0.30	50.00	2806.00	5200	20231220	-31.25	2860	20231005	25.00	4570	-21.77	20240109	3280	8.99	20240307	9060	-60.54	20230630	3280	8.99	20240307	3.77	N	051380	500	76 억		135791	N	N	0	N	00	N
97	20240613	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	0	3	0.00	17613085	4952	0.19	3565	3585	3550	4625	2495	3560	3556.76	0.89	0	-1643	4006	3782	3621	3397	3236	3895	3510	77	1065	500	2560	5	1	15340072	546	71.20	1.27	12	0.03	50.00	2806.00	5200	20231220	-31.54	2860	20231005	24.48	4570	-22.10	20240109	3280	8.54	20240307	9060	-60.71	20230630	3280	8.54	20240307	3.77	N	051380	500	76 억		135791	N	N	0	N	00	N
98	20240612	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	85	2	2.45	9446383505	2544289	2014.91	3470	3845	3460	4515	2435	3475	3712.81	1.02	0	-13648	3628	3551	3493	3416	3358	3522	3387	77	1040	500	2500	5	1	15340072	546	71.20	1.27	12	16.59	50.00	2806.00	5200	20231220	-31.54	2860	20231005	24.48	4570	-22.10	20240109	3280	8.54	20240307	9060	-60.71	20230630	3280	8.54	20240307	3.84	N	051380	500	76 억		156201	N	N	0	N	00	N
99	20240612	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	85	2	2.45	9375814780	2524434	1999.19	3470	3845	3460	4515	2435	3475	3714.03	1.02	0	-15743	3628	3551	3493	3416	3358	3522	3387	77	1040	500	2500	5	1	15340072	546	71.20	1.27	12	16.46	50.00	2806.00	5200	20231220	-31.54	2860	20231005	24.48	4570	-22.10	20240109	3280	8.54	20240307	9060	-60.71	20230630	3280	8.54	20240307	3.84	N	051380	500	76 억		156201	N	N	0	N	00	N
100	20240612	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	80	2	2.30	9322645150	2509454	1987.32	3470	3845	3460	4515	2435	3475	3715.01	1.02	0	-16621	3628	3551	3493	3416	3358	3522	3387	77	1040	500	2500	5	1	15340072	545	71.10	1.27	12	16.36	50.00	2806.00	5200	20231220	-31.63	2860	20231005	24.30	4570	-22.21	20240109	3280	8.38	20240307	9060	-60.76	20230630	3280	8.38	20240307	3.84	N	051380	500	76 억		156201	N	N	0	N	00	N
101	20240612	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	90	2	2.59	9273457045	2495607	1976.36	3470	3845	3460	4515	2435	3475	3715.91	1.02	0	-16547	3628	3551	3493	3416	3358	3522	3387	77	1040	500	2500	5	1	15340072	547	71.30	1.27	12	16.27	50.00	2806.00	5200	20231220	-31.44	2860	20231005	24.65	4570	-21.99	20240109	3280	8.69	20240307	9060	-60.65	20230630	3280	8.69	20240307	3.84	N	051380	500	76 억		156201	N	N	0	N	00	N
102	20240612	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	70	2	2.01	9176100715	2468178	1954.64	3470	3845	3460	4515	2435	3475	3717.76	1.02	0	-14393	3628	3551	3493	3416	3358	3522	3387	77	1040	500	2500	5	1	15340072	544	70.90	1.26	12	16.09	50.00	2806.00	5200	20231220	-31.83	2860	20231005	23.95	4570	-22.43	20240109	3280	8.08	20240307	9060	-60.87	20230630	3280	8.08	20240307	3.84	N	051380	500	76 억		156201	N	N	0	N	00	N
103	20240612	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	40	2	1.15	8778161475	2355634	1865.51	3470	3845	3460	4515	2435	3475	3726.45	1.02	0	11893	3628	3551	3493	3416	3358	3522	3387	77	1040	500	2500	5	1	15340072	539	70.30	1.25	12	15.36	50.00	2806.00	5200	20231220	-32.40	2860	20231005	22.90	4570	-23.09	20240109	3280	7.16	20240307	9060	-61.20	20230630	3280	7.16	20240307	3.84	N	051380	500	76 억		156201	N	N	0	N	00	N
104	20240612	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	220	2	6.33	5249860820	1396406	1105.86	3470	3845	3460	4515	2435	3475	3759.55	1.02	0	23070	3628	3551	3493	3416	3358	3522	3387	77	1040	500	2500	5	1	15340072	567	73.90	1.32	12	9.10	50.00	2806.00	5200	20231220	-28.94	2860	20231005	29.20	4570	-19.15	20240109	3280	12.65	20240307	9060	-59.22	20230630	3280	12.65	20240307	3.84	N	051380	500	76 억		156201	N	N	0	N	00	N
105	20240612	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	0	3	0.00	8423590	2427	1.92	3470	3490	3470	4515	2435	3475	3470.78	1.02	0	-764	3628	3551	3493	3416	3358	3522	3387	77	1040	500	2500	5	1	15340072	533	69.50	1.24	12	0.02	50.00	2806.00	5200	20231220	-33.17	2860	20231005	21.50	4570	-23.96	20240109	3280	5.95	20240307	9060	-61.64	20230630	3280	5.95	20240307	3.84	N	051380	500	76 억		156201	N	N	0	N	00	N
106	20240610	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-55	5	-1.53	345018840	97867	170.69	3565	3585	3490	4660	2510	3585	3525.38	1.17	0	-11778	3658	3621	3593	3556	3528	3607	3542	77	1075	500	2580	5	1	15340072	542	70.60	1.26	12	0.64	50.00	2806.00	5200	20231220	-32.12	2860	20231005	23.43	4570	-22.76	20240109	3280	7.62	20240307	9060	-61.04	20230630	3280	7.62	20240307	3.83	N	051380	500	76 억		178759	N	N	0	N	00	N
107	20240610	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-60	5	-1.67	287383900	81490	142.13	3565	3585	3490	4660	2510	3585	3526.62	1.17	0	-11687	3658	3621	3593	3556	3528	3607	3542	77	1075	500	2580	5	1	15340072	541	70.50	1.26	12	0.53	50.00	2806.00	5200	20231220	-32.21	2860	20231005	23.25	4570	-22.87	20240109	3280	7.47	20240307	9060	-61.09	20230630	3280	7.47	20240307	3.83	N	051380	500	76 억		178759	N	N	0	N	00	N
108	20240610	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-35	5	-0.98	251104440	71199	124.18	3565	3585	3490	4660	2510	3585	3526.80	1.17	0	-12374	3658	3621	3593	3556	3528	3607	3542	77	1075	500	2580	5	1	15340072	545	71.00	1.27	12	0.46	50.00	2806.00	5200	20231220	-31.73	2860	20231005	24.13	4570	-22.32	20240109	3280	8.23	20240307	9060	-60.82	20230630	3280	8.23	20240307	3.83	N	051380	500	76 억		178759	N	N	0	N	00	N
109	20240610	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	-80	5	-2.23	208598980	59110	103.10	3565	3585	3490	4660	2510	3585	3529.00	1.17	0	-16759	3658	3621	3593	3556	3528	3607	3542	77	1075	500	2580	5	1	15340072	538	70.10	1.25	12	0.39	50.00	2806.00	5200	20231220	-32.60	2860	20231005	22.55	4570	-23.30	20240109	3280	6.86	20240307	9060	-61.31	20230630	3280	6.86	20240307	3.83	N	051380	500	76 억		178759	N	N	0	N	00	N
110	20240610	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	-90	5	-2.51	174681135	49426	86.21	3565	3585	3490	4660	2510	3585	3534.20	1.17	0	-14566	3658	3621	3593	3556	3528	3607	3542	77	1075	500	2580	5	1	15340072	536	69.90	1.25	12	0.32	50.00	2806.00	5200	20231220	-32.79	2860	20231005	22.20	4570	-23.52	20240109	3280	6.55	20240307	9060	-61.42	20230630	3280	6.55	20240307	3.83	N	051380	500	76 억		178759	N	N	0	N	00	N
111	20240610	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-50	5	-1.39	121482265	34254	59.74	3565	3585	3520	4660	2510	3585	3546.51	1.17	0	-8794	3658	3621	3593	3556	3528	3607	3542	77	1075	500	2580	5	1	15340072	542	70.70	1.26	12	0.22	50.00	2806.00	5200	20231220	-32.02	2860	20231005	23.60	4570	-22.65	20240109	3280	7.77	20240307	9060	-60.98	20230630	3280	7.77	20240307	3.83	N	051380	500	76 억		178759	N	N	0	N	00	N
112	20240610	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-35	5	-0.98	96114105	27064	47.20	3565	3585	3525	4660	2510	3585	3551.36	1.17	0	-6024	3658	3621	3593	3556	3528	3607	3542	77	1075	500	2580	5	1	15340072	545	71.00	1.27	12	0.18	50.00	2806.00	5200	20231220	-31.73	2860	20231005	24.13	4570	-22.32	20240109	3280	8.23	20240307	9060	-60.82	20230630	3280	8.23	20240307	3.83	N	051380	500	76 억		178759	N	N	0	N	00	N
113	20240610	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-20	5	-0.56	11682555	3277	5.72	3565	3570	3565	4660	2510	3585	3565.02	1.17	0	-2941	3658	3621	3593	3556	3528	3607	3542	77	1075	500	2580	5	1	15340072	547	71.30	1.27	12	0.02	50.00	2806.00	5200	20231220	-31.44	2860	20231005	24.65	4570	-21.99	20240109	3280	8.69	20240307	9060	-60.65	20230630	3280	8.69	20240307	3.83	N	051380	500	76 억		178759	N	N	0	N	00	N
114	20240607	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	5	2	0.14	196473260	54860	26.94	3630	3630	3565	4650	2510	3580	3581.34	1.12	0	7323	3746	3662	3591	3507	3436	3627	3472	77	1070	500	2570	5	1	15340072	550	71.70	1.28	12	0.36	50.00	2806.00	5200	20231220	-31.06	2860	20231005	25.35	4570	-21.55	20240109	3280	9.30	20240307	9060	-60.43	20230630	3280	9.30	20240307	3.84	N	051380	500	76 억		171412	N	N	0	N	00	N
115	20240607	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	10	2	0.28	163606255	45700	22.44	3630	3630	3565	4650	2510	3580	3580.01	1.12	0	7347	3746	3662	3591	3507	3436	3627	3472	77	1070	500	2570	5	1	15340072	551	71.80	1.28	12	0.30	50.00	2806.00	5200	20231220	-30.96	2860	20231005	25.52	4570	-21.44	20240109	3280	9.45	20240307	9060	-60.38	20230630	3280	9.45	20240307	3.84	N	051380	500	76 억		171412	N	N	0	N	00	N
116	20240607	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	25	2	0.70	153242120	42809	21.02	3630	3630	3565	4650	2510	3580	3579.67	1.12	0	6835	3746	3662	3591	3507	3436	3627	3472	77	1070	500	2570	5	1	15340072	553	72.10	1.28	12	0.28	50.00	2806.00	5200	20231220	-30.67	2860	20231005	26.05	4570	-21.12	20240109	3280	9.91	20240307	9060	-60.21	20230630	3280	9.91	20240307	3.84	N	051380	500	76 억		171412	N	N	0	N	00	N
117	20240607	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	10	2	0.28	135091075	37754	18.54	3630	3630	3565	4650	2510	3580	3578.19	1.12	0	6095	3746	3662	3591	3507	3436	3627	3472	77	1070	500	2570	5	1	15340072	551	71.80	1.28	12	0.25	50.00	2806.00	5200	20231220	-30.96	2860	20231005	25.52	4570	-21.44	20240109	3280	9.45	20240307	9060	-60.38	20230630	3280	9.45	20240307	3.84	N	051380	500	76 억		171412	N	N	0	N	00	N
118	20240607	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	5	2	0.14	124444595	34780	17.08	3630	3630	3565	4650	2510	3580	3578.05	1.12	0	5270	3746	3662	3591	3507	3436	3627	3472	77	1070	500	2570	5	1	15340072	550	71.70	1.28	12	0.23	50.00	2806.00	5200	20231220	-31.06	2860	20231005	25.35	4570	-21.55	20240109	3280	9.30	20240307	9060	-60.43	20230630	3280	9.30	20240307	3.84	N	051380	500	76 억		171412	N	N	0	N	00	N
119	20240607	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	5	2	0.14	100818070	28183	13.84	3630	3630	3565	4650	2510	3580	3577.27	1.12	0	3483	3746	3662	3591	3507	3436	3627	3472	77	1070	500	2570	5	1	15340072	550	71.70	1.28	12	0.18	50.00	2806.00	5200	20231220	-31.06	2860	20231005	25.35	4570	-21.55	20240109	3280	9.30	20240307	9060	-60.43	20230630	3280	9.30	20240307	3.84	N	051380	500	76 억		171412	N	N	0	N	00	N
120	20240607	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	10	2	0.28	68157385	19042	9.35	3630	3630	3565	4650	2510	3580	3579.32	1.12	0	6733	3746	3662	3591	3507	3436	3627	3472	77	1070	500	2570	5	1	15340072	551	71.80	1.28	12	0.12	50.00	2806.00	5200	20231220	-30.96	2860	20231005	25.52	4570	-21.44	20240109	3280	9.45	20240307	9060	-60.38	20230630	3280	9.45	20240307	3.84	N	051380	500	76 억		171412	N	N	0	N	00	N
121	20240607	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	0	3	0.00	9763560	2720	1.34	3630	3630	3580	4650	2510	3580	3589.54	1.12	0	-415	3746	3662	3591	3507	3436	3627	3472	77	1070	500	2570	5	1	15340072	549	71.60	1.28	12	0.02	50.00	2806.00	5200	20231220	-31.15	2860	20231005	25.17	4570	-21.66	20240109	3280	9.15	20240307	9060	-60.49	20230630	3280	9.15	20240307	3.84	N	051380	500	76 억		171412	N	N	0	N	00	N
122	20240605	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-50	5	-1.38	724153105	202895	332.45	3675	3675	3520	4715	2545	3630	3569.06	0.89	0	32512	3730	3680	3640	3590	3550	3660	3570	77	1085	500	2610	5	1	15340072	549	71.60	1.28	12	1.32	50.00	2806.00	5200	20231220	-31.15	2860	20231005	25.17	4570	-21.66	20240109	3280	9.15	20240307	9060	-60.49	20230630	3280	9.15	20240307	3.78	N	051380	500	76 억		136068	N	N	0	N	00	N
123	20240605	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-65	5	-1.79	636016265	178251	292.07	3675	3675	3520	4715	2545	3630	3568.09	0.89	0	33051	3730	3680	3640	3590	3550	3660	3570	77	1085	500	2610	5	1	15340072	547	71.30	1.27	12	1.16	50.00	2806.00	5200	20231220	-31.44	2860	20231005	24.65	4570	-21.99	20240109	3280	8.69	20240307	9060	-60.65	20230630	3280	8.69	20240307	3.78	N	051380	500	76 억		136068	N	N	0	N	00	N
124	20240605	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-60	5	-1.65	591134945	165630	271.39	3675	3675	3520	4715	2545	3630	3569.01	0.89	0	29056	3730	3680	3640	3590	3550	3660	3570	77	1085	500	2610	5	1	15340072	548	71.40	1.27	12	1.08	50.00	2806.00	5200	20231220	-31.35	2860	20231005	24.83	4570	-21.88	20240109	3280	8.84	20240307	9060	-60.60	20230630	3280	8.84	20240307	3.78	N	051380	500	76 억		136068	N	N	0	N	00	N
125	20240605	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-65	5	-1.79	525371105	147170	241.14	3675	3675	3520	4715	2545	3630	3569.82	0.89	0	16944	3730	3680	3640	3590	3550	3660	3570	77	1085	500	2610	5	1	15340072	547	71.30	1.27	12	0.96	50.00	2806.00	5200	20231220	-31.44	2860	20231005	24.65	4570	-21.99	20240109	3280	8.69	20240307	9060	-60.65	20230630	3280	8.69	20240307	3.78	N	051380	500	76 억		136068	N	N	0	N	00	N
126	20240605	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-25	5	-0.69	400108450	111975	183.47	3675	3675	3520	4715	2545	3630	3573.19	0.89	0	10329	3730	3680	3640	3590	3550	3660	3570	77	1085	500	2610	5	1	15340072	553	72.10	1.28	12	0.73	50.00	2806.00	5200	20231220	-30.67	2860	20231005	26.05	4570	-21.12	20240109	3280	9.91	20240307	9060	-60.21	20230630	3280	9.91	20240307	3.78	N	051380	500	76 억		136068	N	N	0	N	00	N
127	20240605	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-35	5	-0.96	374335230	104793	171.70	3675	3675	3520	4715	2545	3630	3572.14	0.89	0	9836	3730	3680	3640	3590	3550	3660	3570	77	1085	500	2610	5	1	15340072	551	71.90	1.28	12	0.68	50.00	2806.00	5200	20231220	-30.87	2860	20231005	25.70	4570	-21.33	20240109	3280	9.60	20240307	9060	-60.32	20230630	3280	9.60	20240307	3.78	N	051380	500	76 억		136068	N	N	0	N	00	N
128	20240605	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-30	5	-0.83	328091635	91867	150.53	3675	3675	3520	4715	2545	3630	3571.38	0.89	0	8536	3730	3680	3640	3590	3550	3660	3570	77	1085	500	2610	5	1	15340072	552	72.00	1.28	12	0.60	50.00	2806.00	5200	20231220	-30.77	2860	20231005	25.87	4570	-21.23	20240109	3280	9.76	20240307	9060	-60.26	20230630	3280	9.76	20240307	3.78	N	051380	500	76 억		136068	N	N	0	N	00	N
129	20240605	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	40	2	1.10	10769630	2936	4.81	3675	3675	3640	4715	2545	3630	3668.13	0.89	0	-2388	3730	3680	3640	3590	3550	3660	3570	77	1085	500	2610	5	1	15340072	563	73.40	1.31	12	0.02	50.00	2806.00	5200	20231220	-29.42	2860	20231005	28.32	4570	-19.69	20240109	3280	11.89	20240307	9060	-59.49	20230630	3280	11.89	20240307	3.78	N	051380	500	76 억		136068	N	N	0	N	00	N
130	20240604	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-10	5	-0.27	221877245	61028	55.27	3645	3690	3600	4730	2550	3640	3635.66	0.95	0	-9684	3753	3696	3663	3606	3573	3680	3590	77	1090	500	2620	5	1	15340072	557	72.60	1.29	12	0.40	50.00	2806.00	5200	20231220	-30.19	2860	20231005	26.92	4570	-20.57	20240109	3280	10.67	20240307	9060	-59.93	20230630	3280	10.67	20240307	3.86	N	051380	500	76 억		145925	N	N	0	N	00	N
131	20240604	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-20	5	-0.55	199497240	54861	49.69	3645	3690	3600	4730	2550	3640	3636.41	0.95	0	-9982	3753	3696	3663	3606	3573	3680	3590	77	1090	500	2620	5	1	15340072	555	72.40	1.29	12	0.36	50.00	2806.00	5200	20231220	-30.38	2860	20231005	26.57	4570	-20.79	20240109	3280	10.37	20240307	9060	-60.04	20230630	3280	10.37	20240307	3.86	N	051380	500	76 억		145925	N	N	0	N	00	N
132	20240604	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-10	5	-0.27	174357185	47928	43.41	3645	3690	3600	4730	2550	3640	3637.90	0.95	0	-11419	3753	3696	3663	3606	3573	3680	3590	77	1090	500	2620	5	1	15340072	557	72.60	1.29	12	0.31	50.00	2806.00	5200	20231220	-30.19	2860	20231005	26.92	4570	-20.57	20240109	3280	10.67	20240307	9060	-59.93	20230630	3280	10.67	20240307	3.86	N	051380	500	76 억		145925	N	N	0	N	00	N
133	20240604	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	25	2	0.69	163924615	45062	40.81	3645	3690	3600	4730	2550	3640	3637.76	0.95	0	-10792	3753	3696	3663	3606	3573	3680	3590	77	1090	500	2620	5	1	15340072	562	73.30	1.31	12	0.29	50.00	2806.00	5200	20231220	-29.52	2860	20231005	28.15	4570	-19.80	20240109	3280	11.74	20240307	9060	-59.55	20230630	3280	11.74	20240307	3.86	N	051380	500	76 억		145925	N	N	0	N	00	N
134	20240604	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	25	2	0.69	158340600	43538	39.43	3645	3690	3600	4730	2550	3640	3636.84	0.95	0	-10113	3753	3696	3663	3606	3573	3680	3590	77	1090	500	2620	5	1	15340072	562	73.30	1.31	12	0.28	50.00	2806.00	5200	20231220	-29.52	2860	20231005	28.15	4570	-19.80	20240109	3280	11.74	20240307	9060	-59.55	20230630	3280	11.74	20240307	3.86	N	051380	500	76 억		145925	N	N	0	N	00	N
135	20240604	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	40	2	1.10	145648200	40059	36.28	3645	3690	3600	4730	2550	3640	3635.84	0.95	0	-9766	3753	3696	3663	3606	3573	3680	3590	77	1090	500	2620	5	1	15340072	565	73.60	1.31	12	0.26	50.00	2806.00	5200	20231220	-29.23	2860	20231005	28.67	4570	-19.47	20240109	3280	12.20	20240307	9060	-59.38	20230630	3280	12.20	20240307	3.86	N	051380	500	76 억		145925	N	N	0	N	00	N
136	20240604	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	45	2	1.24	126178215	34774	31.49	3645	3690	3600	4730	2550	3640	3628.52	0.95	0	-6337	3753	3696	3663	3606	3573	3680	3590	77	1090	500	2620	5	1	15340072	565	73.70	1.31	12	0.23	50.00	2806.00	5200	20231220	-29.13	2860	20231005	28.85	4570	-19.37	20240109	3280	12.35	20240307	9060	-59.33	20230630	3280	12.35	20240307	3.86	N	051380	500	76 억		145925	N	N	0	N	00	N
137	20240604	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	20	2	0.55	4688865	1287	1.17	3645	3675	3640	4730	2550	3640	3643.25	0.95	0	-781	3753	3696	3663	3606	3573	3680	3590	77	1090	500	2620	5	1	15340072	561	73.20	1.30	12	0.01	50.00	2806.00	5200	20231220	-29.62	2860	20231005	27.97	4570	-19.91	20240109	3280	11.59	20240307	9060	-59.60	20230630	3280	11.59	20240307	3.86	N	051380	500	76 억		145925	N	N	0	N	00	N
138	20240603	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-50	5	-1.36	390290785	106715	108.19	3670	3720	3630	4795	2585	3690	3657.37	0.96	0	-2787	3770	3730	3680	3640	3590	3705	3615	77	1105	500	2650	5	1	15340072	558	72.80	1.30	12	0.70	50.00	2806.00	5200	20231220	-30.00	2860	20231005	27.27	4570	-20.35	20240109	3280	10.98	20240307	9060	-59.82	20230630	3280	10.98	20240307	4.01	N	051380	500	76 억		147761	N	N	0	N	00	N
139	20240603	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-55	5	-1.49	355876990	97245	98.59	3670	3720	3635	4795	2585	3690	3659.59	0.96	0	-2966	3770	3730	3680	3640	3590	3705	3615	77	1105	500	2650	5	1	15340072	558	72.70	1.30	12	0.63	50.00	2806.00	5200	20231220	-30.10	2860	20231005	27.10	4570	-20.46	20240109	3280	10.82	20240307	9060	-59.88	20230630	3280	10.82	20240307	4.01	N	051380	500	76 억		147761	N	N	0	N	00	N
140	20240603	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-30	5	-0.81	260195740	70975	71.95	3670	3720	3635	4795	2585	3690	3666.02	0.96	0	-4042	3770	3730	3680	3640	3590	3705	3615	77	1105	500	2650	5	1	15340072	561	73.20	1.30	12	0.46	50.00	2806.00	5200	20231220	-29.62	2860	20231005	27.97	4570	-19.91	20240109	3280	11.59	20240307	9060	-59.60	20230630	3280	11.59	20240307	4.01	N	051380	500	76 억		147761	N	N	0	N	00	N
141	20240603	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-35	5	-0.95	245399865	66927	67.85	3670	3720	3635	4795	2585	3690	3666.68	0.96	0	-3723	3770	3730	3680	3640	3590	3705	3615	77	1105	500	2650	5	1	15340072	561	73.10	1.30	12	0.44	50.00	2806.00	5200	20231220	-29.71	2860	20231005	27.80	4570	-20.02	20240109	3280	11.43	20240307	9060	-59.66	20230630	3280	11.43	20240307	4.01	N	051380	500	76 억		147761	N	N	0	N	00	N
142	20240603	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-35	5	-0.95	177249610	48228	48.89	3670	3720	3650	4795	2585	3690	3675.24	0.96	0	-3978	3770	3730	3680	3640	3590	3705	3615	77	1105	500	2650	5	1	15340072	561	73.10	1.30	12	0.31	50.00	2806.00	5200	20231220	-29.71	2860	20231005	27.80	4570	-20.02	20240109	3280	11.43	20240307	9060	-59.66	20230630	3280	11.43	20240307	4.01	N	051380	500	76 억		147761	N	N	0	N	00	N
143	20240603	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-20	5	-0.54	134529975	36566	37.07	3670	3720	3660	4795	2585	3690	3679.10	0.96	0	-623	3770	3730	3680	3640	3590	3705	3615	77	1105	500	2650	5	1	15340072	563	73.40	1.31	12	0.24	50.00	2806.00	5200	20231220	-29.42	2860	20231005	28.32	4570	-19.69	20240109	3280	11.89	20240307	9060	-59.49	20230630	3280	11.89	20240307	4.01	N	051380	500	76 억		147761	N	N	0	N	00	N
144	20240603	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	0	3	0.00	55832450	15160	15.37	3670	3720	3660	4795	2585	3690	3682.88	0.96	0	3164	3770	3730	3680	3640	3590	3705	3615	77	1105	500	2650	5	1	15340072	566	73.80	1.32	12	0.10	50.00	2806.00	5200	20231220	-29.04	2860	20231005	29.02	4570	-19.26	20240109	3280	12.50	20240307	9060	-59.27	20230630	3280	12.50	20240307	4.01	N	051380	500	76 억		147761	N	N	0	N	00	N
145	20240603	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	25	2	0.68	12264630	3338	3.38	3670	3720	3670	4795	2585	3690	3674.25	0.96	0	2375	3770	3730	3680	3640	3590	3705	3615	77	1105	500	2650	5	1	15340072	570	74.30	1.32	12	0.02	50.00	2806.00	5200	20231220	-28.56	2860	20231005	29.90	4570	-18.71	20240109	3280	13.26	20240307	9060	-59.00	20230630	3280	13.26	20240307	4.01	N	051380	500	76 억		147761	N	N	0	N	00	N