KissMeData/032940/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	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	45	2	0.92	653387170	134311	73.57	4910	4975	4730	6380	3445	4915	4863.08	2.73	0	3735	5211	5062	4951	4802	4691	5007	4747	91	1465	500	3530	5	1	18193230	902	-30.43	0.36	12	0.74	-163.00	13720.00	6840	20240614	-27.49	3090	20231020	60.52	6840	-27.49	20240614	3405	45.67	20240112	6840	-27.49	20240614	3090	60.52	20231020	2.49	N	032940	500	90 억		497276	N	N	0	N	00	N
3	20240628	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-15	5	-0.31	553328220	114104	62.50	4910	4970	4730	6380	3445	4915	4849.33	2.73	0	10252	5211	5062	4951	4802	4691	5007	4747	91	1465	500	3530	5	1	18193230	891	-30.06	0.36	12	0.63	-163.00	13720.00	6840	20240614	-28.36	3090	20231020	58.58	6840	-28.36	20240614	3405	43.91	20240112	6840	-28.36	20240614	3090	58.58	20231020	2.49	N	032940	500	90 억		497276	N	N	0	N	00	N
4	20240628	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-30	5	-0.61	454254600	93934	51.45	4910	4970	4730	6380	3445	4915	4835.89	2.73	0	14870	5211	5062	4951	4802	4691	5007	4747	91	1465	500	3530	5	1	18193230	889	-29.97	0.36	12	0.52	-163.00	13720.00	6840	20240614	-28.58	3090	20231020	58.09	6840	-28.58	20240614	3405	43.47	20240112	6840	-28.58	20240614	3090	58.09	20231020	2.49	N	032940	500	90 억		497276	N	N	0	N	00	N
5	20240628	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-45	5	-0.92	421584625	87232	47.78	4910	4970	4730	6380	3445	4915	4832.91	2.73	0	12594	5211	5062	4951	4802	4691	5007	4747	91	1465	500	3530	5	1	18193230	886	-29.88	0.35	12	0.48	-163.00	13720.00	6840	20240614	-28.80	3090	20231020	57.61	6840	-28.80	20240614	3405	43.02	20240112	6840	-28.80	20240614	3090	57.61	20231020	2.49	N	032940	500	90 억		497276	N	N	0	N	00	N
6	20240628	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-80	5	-1.63	391061030	80930	44.33	4910	4970	4730	6380	3445	4915	4832.09	2.73	0	11505	5211	5062	4951	4802	4691	5007	4747	91	1465	500	3530	5	1	18193230	880	-29.66	0.35	12	0.44	-163.00	13720.00	6840	20240614	-29.31	3090	20231020	56.47	6840	-29.31	20240614	3405	42.00	20240112	6840	-29.31	20240614	3090	56.47	20231020	2.49	N	032940	500	90 억		497276	N	N	0	N	00	N
7	20240628	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-55	5	-1.12	342254220	70879	38.82	4910	4970	4730	6380	3445	4915	4828.71	2.73	0	16588	5211	5062	4951	4802	4691	5007	4747	91	1465	500	3530	5	1	18193230	884	-29.82	0.35	12	0.39	-163.00	13720.00	6840	20240614	-28.95	3090	20231020	57.28	6840	-28.95	20240614	3405	42.73	20240112	6840	-28.95	20240614	3090	57.28	20231020	2.49	N	032940	500	90 억		497276	N	N	0	N	00	N
8	20240628	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	-75	5	-1.53	282561895	58588	32.09	4910	4970	4730	6380	3445	4915	4822.86	2.73	0	12585	5211	5062	4951	4802	4691	5007	4747	91	1465	500	3530	5	1	18193230	881	-29.69	0.35	12	0.32	-163.00	13720.00	6840	20240614	-29.24	3090	20231020	56.63	6840	-29.24	20240614	3405	42.14	20240112	6840	-29.24	20240614	3090	56.63	20231020	2.49	N	032940	500	90 억		497276	N	N	0	N	00	N
9	20240628	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	15	2	0.31	4528125	921	0.50	4910	4930	4910	6380	3445	4915	4916.53	2.73	0	168	5211	5062	4951	4802	4691	5007	4747	91	1465	500	3530	5	1	18193230	897	-30.25	0.36	12	0.01	-163.00	13720.00	6840	20240614	-27.92	3090	20231020	59.55	6840	-27.92	20240614	3405	44.79	20240112	6840	-27.92	20240614	3090	59.55	20231020	2.49	N	032940	500	90 억		497276	N	N	0	N	00	N
10	20240627	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-40	5	-0.81	901847410	181405	86.55	4955	5100	4840	6440	3470	4955	4971.56	3.00	0	-47963	5105	5030	4900	4825	4695	5067	4862	91	1485	500	3560	5	1	18193230	894	-30.15	0.36	12	1.00	-163.00	13720.00	6840	20240614	-28.14	3090	20231020	59.06	6840	-28.14	20240614	3405	44.35	20240112	6840	-28.14	20240614	3090	59.06	20231020	2.56	N	032940	500	90 억		545112	N	N	0	N	00	N
11	20240627	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-50	5	-1.01	868053685	174525	83.27	4955	5100	4840	6440	3470	4955	4973.81	3.00	0	-45307	5105	5030	4900	4825	4695	5067	4862	91	1485	500	3560	5	1	18193230	892	-30.09	0.36	12	0.96	-163.00	13720.00	6840	20240614	-28.29	3090	20231020	58.74	6840	-28.29	20240614	3405	44.05	20240112	6840	-28.29	20240614	3090	58.74	20231020	2.56	N	032940	500	90 억		545112	N	N	0	N	00	N
12	20240627	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-45	5	-0.91	844163420	169657	80.95	4955	5100	4840	6440	3470	4955	4975.71	3.00	0	-44495	5105	5030	4900	4825	4695	5067	4862	91	1485	500	3560	5	1	18193230	893	-30.12	0.36	12	0.93	-163.00	13720.00	6840	20240614	-28.22	3090	20231020	58.90	6840	-28.22	20240614	3405	44.20	20240112	6840	-28.22	20240614	3090	58.90	20231020	2.56	N	032940	500	90 억		545112	N	N	0	N	00	N
13	20240627	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-55	5	-1.11	795918280	159817	76.25	4955	5100	4840	6440	3470	4955	4980.19	3.00	0	-39202	5105	5030	4900	4825	4695	5067	4862	91	1485	500	3560	5	1	18193230	891	-30.06	0.36	12	0.88	-163.00	13720.00	6840	20240614	-28.36	3090	20231020	58.58	6840	-28.36	20240614	3405	43.91	20240112	6840	-28.36	20240614	3090	58.58	20231020	2.56	N	032940	500	90 억		545112	N	N	0	N	00	N
14	20240627	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	-60	5	-1.21	756122815	151679	72.37	4955	5100	4840	6440	3470	4955	4985.02	3.00	0	-36822	5105	5030	4900	4825	4695	5067	4862	91	1485	500	3560	5	1	18193230	891	-30.03	0.36	12	0.83	-163.00	13720.00	6840	20240614	-28.44	3090	20231020	58.41	6840	-28.44	20240614	3405	43.76	20240112	6840	-28.44	20240614	3090	58.41	20231020	2.56	N	032940	500	90 억		545112	N	N	0	N	00	N
15	20240627	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-30	5	-0.61	706881635	141604	67.56	4955	5100	4840	6440	3470	4955	4991.96	3.00	0	-32846	5105	5030	4900	4825	4695	5067	4862	91	1485	500	3560	5	1	18193230	896	-30.21	0.36	12	0.78	-163.00	13720.00	6840	20240614	-28.00	3090	20231020	59.39	6840	-28.00	20240614	3405	44.64	20240112	6840	-28.00	20240614	3090	59.39	20231020	2.56	N	032940	500	90 억		545112	N	N	0	N	00	N
16	20240627	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-5	5	-0.10	603396525	120589	57.53	4955	5100	4840	6440	3470	4955	5003.74	3.00	0	-27710	5105	5030	4900	4825	4695	5067	4862	91	1485	500	3560	5	1	18193230	901	-30.37	0.36	12	0.66	-163.00	13720.00	6840	20240614	-27.63	3090	20231020	60.19	6840	-27.63	20240614	3405	45.37	20240112	6840	-27.63	20240614	3090	60.19	20231020	2.56	N	032940	500	90 억		545112	N	N	0	N	00	N
17	20240627	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-95	5	-1.92	39529015	8088	3.86	4955	4955	4840	6440	3470	4955	4887.37	3.00	0	-4221	5105	5030	4900	4825	4695	5067	4862	91	1485	500	3560	5	1	18193230	884	-29.82	0.35	12	0.04	-163.00	13720.00	6840	20240614	-28.95	3090	20231020	57.28	6840	-28.95	20240614	3405	42.73	20240112	6840	-28.95	20240614	3090	57.28	20231020	2.56	N	032940	500	90 억		545112	N	N	0	N	00	N
18	20240626	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	190	2	3.99	1017186690	207520	91.24	4770	4975	4770	6190	3340	4765	4901.56	2.90	0	17489	5035	4900	4760	4625	4485	4830	4555	91	1425	500	3430	5	1	18193230	901	-30.40	0.36	12	1.14	-163.00	13720.00	6840	20240614	-27.56	3090	20231020	60.36	6840	-27.56	20240614	3405	45.52	20240112	6840	-27.56	20240614	3090	60.36	20231020	2.67	N	032940	500	90 억		527730	N	N	0	N	00	N
19	20240626	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	155	2	3.25	831842145	169989	74.74	4770	4955	4770	6190	3340	4765	4893.51	2.90	0	12026	5035	4900	4760	4625	4485	4830	4555	91	1425	500	3430	5	1	18193230	895	-30.18	0.36	12	0.93	-163.00	13720.00	6840	20240614	-28.07	3090	20231020	59.22	6840	-28.07	20240614	3405	44.49	20240112	6840	-28.07	20240614	3090	59.22	20231020	2.67	N	032940	500	90 억		527730	N	N	0	N	00	N
20	20240626	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	110	2	2.31	747692590	152819	67.19	4770	4955	4770	6190	3340	4765	4892.67	2.90	0	11137	5035	4900	4760	4625	4485	4830	4555	91	1425	500	3430	5	1	18193230	887	-29.91	0.36	12	0.84	-163.00	13720.00	6840	20240614	-28.73	3090	20231020	57.77	6840	-28.73	20240614	3405	43.17	20240112	6840	-28.73	20240614	3090	57.77	20231020	2.67	N	032940	500	90 억		527730	N	N	0	N	00	N
21	20240626	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	145	2	3.04	664869695	135909	59.75	4770	4955	4770	6190	3340	4765	4892.02	2.90	0	12102	5035	4900	4760	4625	4485	4830	4555	91	1425	500	3430	5	1	18193230	893	-30.12	0.36	12	0.75	-163.00	13720.00	6840	20240614	-28.22	3090	20231020	58.90	6840	-28.22	20240614	3405	44.20	20240112	6840	-28.22	20240614	3090	58.90	20231020	2.67	N	032940	500	90 억		527730	N	N	0	N	00	N
22	20240626	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	165	2	3.46	537306620	109852	48.30	4770	4955	4770	6190	3340	4765	4891.19	2.90	0	15377	5035	4900	4760	4625	4485	4830	4555	91	1425	500	3430	5	1	18193230	897	-30.25	0.36	12	0.60	-163.00	13720.00	6840	20240614	-27.92	3090	20231020	59.55	6840	-27.92	20240614	3405	44.79	20240112	6840	-27.92	20240614	3090	59.55	20231020	2.67	N	032940	500	90 억		527730	N	N	0	N	00	N
23	20240626	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	140	2	2.94	397870335	81538	35.85	4770	4930	4770	6190	3340	4765	4879.57	2.90	0	15925	5035	4900	4760	4625	4485	4830	4555	91	1425	500	3430	5	1	18193230	892	-30.09	0.36	12	0.45	-163.00	13720.00	6840	20240614	-28.29	3090	20231020	58.74	6840	-28.29	20240614	3405	44.05	20240112	6840	-28.29	20240614	3090	58.74	20231020	2.67	N	032940	500	90 억		527730	N	N	0	N	00	N
24	20240626	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	115	2	2.41	292575395	60025	26.39	4770	4925	4770	6190	3340	4765	4874.23	2.90	0	6869	5035	4900	4760	4625	4485	4830	4555	91	1425	500	3430	5	1	18193230	888	-29.94	0.36	12	0.33	-163.00	13720.00	6840	20240614	-28.65	3090	20231020	57.93	6840	-28.65	20240614	3405	43.32	20240112	6840	-28.65	20240614	3090	57.93	20231020	2.67	N	032940	500	90 억		527730	N	N	0	N	00	N
25	20240626	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	70	2	1.47	20906470	4357	1.92	4770	4835	4770	6190	3340	4765	4798.36	2.90	0	-302	5035	4900	4760	4625	4485	4830	4555	91	1425	500	3430	5	1	18193230	880	-29.66	0.35	12	0.02	-163.00	13720.00	6840	20240614	-29.31	3090	20231020	56.47	6840	-29.31	20240614	3405	42.00	20240112	6840	-29.31	20240614	3090	56.47	20231020	2.67	N	032940	500	90 억		527730	N	N	0	N	00	N
26	20240625	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-85	5	-1.75	1055844175	223627	158.10	4895	4895	4620	6300	3395	4850	4721.41	2.78	0	21969	5036	4942	4861	4767	4686	4902	4727	91	1450	500	3490	5	1	18193230	867	-29.23	0.35	12	1.23	-163.00	13720.00	6840	20240614	-30.34	3090	20231020	54.21	6840	-30.34	20240614	3405	39.94	20240112	6840	-30.34	20240614	3090	54.21	20231020	2.87	N	032940	500	90 억		506033	N	N	0	N	00	N
27	20240625	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-40	5	-0.82	902045750	191465	135.36	4895	4895	4620	6300	3395	4850	4711.28	2.78	0	21008	5036	4942	4861	4767	4686	4902	4727	91	1450	500	3490	5	1	18193230	875	-29.51	0.35	12	1.05	-163.00	13720.00	6840	20240614	-29.68	3090	20231020	55.66	6840	-29.68	20240614	3405	41.26	20240112	6840	-29.68	20240614	3090	55.66	20231020	2.87	N	032940	500	90 억		506033	N	N	0	N	00	N
28	20240625	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-35	5	-0.72	823836310	175142	123.82	4895	4895	4620	6300	3395	4850	4703.82	2.78	0	19526	5036	4942	4861	4767	4686	4902	4727	91	1450	500	3490	5	1	18193230	876	-29.54	0.35	12	0.96	-163.00	13720.00	6840	20240614	-29.61	3090	20231020	55.83	6840	-29.61	20240614	3405	41.41	20240112	6840	-29.61	20240614	3090	55.83	20231020	2.87	N	032940	500	90 억		506033	N	N	0	N	00	N
29	20240625	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-70	5	-1.44	801680885	170514	120.55	4895	4895	4620	6300	3395	4850	4701.55	2.78	0	19406	5036	4942	4861	4767	4686	4902	4727	91	1450	500	3490	5	1	18193230	870	-29.33	0.35	12	0.94	-163.00	13720.00	6840	20240614	-30.12	3090	20231020	54.69	6840	-30.12	20240614	3405	40.38	20240112	6840	-30.12	20240614	3090	54.69	20231020	2.87	N	032940	500	90 억		506033	N	N	0	N	00	N
30	20240625	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	-60	5	-1.24	735456115	156693	110.78	4895	4895	4620	6300	3395	4850	4693.61	2.78	0	22499	5036	4942	4861	4767	4686	4902	4727	91	1450	500	3490	5	1	18193230	871	-29.39	0.35	12	0.86	-163.00	13720.00	6840	20240614	-29.97	3090	20231020	55.02	6840	-29.97	20240614	3405	40.68	20240112	6840	-29.97	20240614	3090	55.02	20231020	2.87	N	032940	500	90 억		506033	N	N	0	N	00	N
31	20240625	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-135	5	-2.78	646179485	137934	97.51	4895	4895	4620	6300	3395	4850	4684.70	2.78	0	23957	5036	4942	4861	4767	4686	4902	4727	91	1450	500	3490	5	1	18193230	858	-28.93	0.34	12	0.76	-163.00	13720.00	6840	20240614	-31.07	3090	20231020	52.59	6840	-31.07	20240614	3405	38.47	20240112	6840	-31.07	20240614	3090	52.59	20231020	2.87	N	032940	500	90 억		506033	N	N	0	N	00	N
32	20240625	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-205	5	-4.23	416729655	88751	62.74	4895	4895	4620	6300	3395	4850	4695.49	2.78	0	5259	5036	4942	4861	4767	4686	4902	4727	91	1450	500	3490	5	1	18193230	845	-28.50	0.34	12	0.49	-163.00	13720.00	6840	20240614	-32.09	3090	20231020	50.32	6840	-32.09	20240614	3405	36.42	20240112	6840	-32.09	20240614	3090	50.32	20231020	2.87	N	032940	500	90 억		506033	N	N	0	N	00	N
33	20240625	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-35	5	-0.72	20287220	4195	2.97	4895	4895	4790	6300	3395	4850	4836.05	2.78	0	-565	5036	4942	4861	4767	4686	4902	4727	91	1450	500	3490	5	1	18193230	876	-29.54	0.35	12	0.02	-163.00	13720.00	6840	20240614	-29.61	3090	20231020	55.83	6840	-29.61	20240614	3405	41.41	20240112	6840	-29.61	20240614	3090	55.83	20231020	2.87	N	032940	500	90 억		506033	N	N	0	N	00	N
34	20240624	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-50	5	-1.02	677154635	139667	32.71	4900	4955	4780	6370	3430	4900	4848.35	2.69	0	17332	5113	5006	4883	4776	4653	5060	4830	91	1470	500	3520	5	1	18193230	882	-29.75	0.35	12	0.77	-163.00	13720.00	6840	20240614	-29.09	3090	20231020	56.96	6840	-29.09	20240614	3405	42.44	20240112	6840	-29.09	20240614	3090	56.96	20231020	2.70	N	032940	500	90 억		488699	N	N	0	N	00	N
35	20240624	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	-60	5	-1.22	533351065	109917	25.74	4900	4955	4805	6370	3430	4900	4852.31	2.69	0	4755	5113	5006	4883	4776	4653	5060	4830	91	1470	500	3520	5	1	18193230	881	-29.69	0.35	12	0.60	-163.00	13720.00	6840	20240614	-29.24	3090	20231020	56.63	6840	-29.24	20240614	3405	42.14	20240112	6840	-29.24	20240614	3090	56.63	20231020	2.70	N	032940	500	90 억		488699	N	N	0	N	00	N
36	20240624	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	-60	5	-1.22	483260505	99563	23.31	4900	4955	4805	6370	3430	4900	4853.82	2.69	0	-94	5113	5006	4883	4776	4653	5060	4830	91	1470	500	3520	5	1	18193230	881	-29.69	0.35	12	0.55	-163.00	13720.00	6840	20240614	-29.24	3090	20231020	56.63	6840	-29.24	20240614	3405	42.14	20240112	6840	-29.24	20240614	3090	56.63	20231020	2.70	N	032940	500	90 억		488699	N	N	0	N	00	N
37	20240624	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-55	5	-1.12	437042910	89992	21.07	4900	4955	4820	6370	3430	4900	4856.46	2.69	0	-3550	5113	5006	4883	4776	4653	5060	4830	91	1470	500	3520	5	1	18193230	881	-29.72	0.35	12	0.49	-163.00	13720.00	6840	20240614	-29.17	3090	20231020	56.80	6840	-29.17	20240614	3405	42.29	20240112	6840	-29.17	20240614	3090	56.80	20231020	2.70	N	032940	500	90 억		488699	N	N	0	N	00	N
38	20240624	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-65	5	-1.33	407945730	83990	19.67	4900	4955	4820	6370	3430	4900	4857.08	2.69	0	-4112	5113	5006	4883	4776	4653	5060	4830	91	1470	500	3520	5	1	18193230	880	-29.66	0.35	12	0.46	-163.00	13720.00	6840	20240614	-29.31	3090	20231020	56.47	6840	-29.31	20240614	3405	42.00	20240112	6840	-29.31	20240614	3090	56.47	20231020	2.70	N	032940	500	90 억		488699	N	N	0	N	00	N
39	20240624	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-70	5	-1.43	342287225	70402	16.49	4900	4955	4820	6370	3430	4900	4861.90	2.69	0	-11204	5113	5006	4883	4776	4653	5060	4830	91	1470	500	3520	5	1	18193230	879	-29.63	0.35	12	0.39	-163.00	13720.00	6840	20240614	-29.39	3090	20231020	56.31	6840	-29.39	20240614	3405	41.85	20240112	6840	-29.39	20240614	3090	56.31	20231020	2.70	N	032940	500	90 억		488699	N	N	0	N	00	N
40	20240624	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-50	5	-1.02	195674965	40183	9.41	4900	4955	4830	6370	3430	4900	4869.60	2.69	0	-6984	5113	5006	4883	4776	4653	5060	4830	91	1470	500	3520	5	1	18193230	882	-29.75	0.35	12	0.22	-163.00	13720.00	6840	20240614	-29.09	3090	20231020	56.96	6840	-29.09	20240614	3405	42.44	20240112	6840	-29.09	20240614	3090	56.96	20231020	2.70	N	032940	500	90 억		488699	N	N	0	N	00	N
41	20240624	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-45	5	-0.92	17059760	3493	0.82	4900	4900	4845	6370	3430	4900	4883.99	2.69	0	-473	5113	5006	4883	4776	4653	5060	4830	91	1470	500	3520	5	1	18193230	883	-29.79	0.35	12	0.02	-163.00	13720.00	6840	20240614	-29.02	3090	20231020	57.12	6840	-29.02	20240614	3405	42.58	20240112	6840	-29.02	20240614	3090	57.12	20231020	2.70	N	032940	500	90 억		488699	N	N	0	N	00	N
42	20240621	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	30	2	0.62	2082690105	425369	57.76	4800	4990	4760	6330	3410	4870	4896.15	2.36	0	56001	5186	5027	4871	4712	4556	4950	4635	91	1460	500	3500	5	1	18193230	891	-30.06	0.36	12	2.34	-163.00	13720.00	6840	20240614	-28.36	3090	20231020	58.58	6840	-28.36	20240614	3405	43.91	20240112	6840	-28.36	20240614	3090	58.58	20231020	2.69	N	032940	500	90 억		430194	N	N	0	N	00	N
43	20240621	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	10	2	0.21	1909272710	389996	52.96	4800	4990	4760	6330	3410	4870	4895.63	2.36	0	42826	5186	5027	4871	4712	4556	4950	4635	91	1460	500	3500	5	1	18193230	888	-29.94	0.36	12	2.14	-163.00	13720.00	6840	20240614	-28.65	3090	20231020	57.93	6840	-28.65	20240614	3405	43.32	20240112	6840	-28.65	20240614	3090	57.93	20231020	2.69	N	032940	500	90 억		430194	N	N	0	N	00	N
44	20240621	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	90	2	1.85	1812211470	370233	50.27	4800	4990	4760	6330	3410	4870	4894.79	2.36	0	40436	5186	5027	4871	4712	4556	4950	4635	91	1460	500	3500	5	1	18193230	902	-30.43	0.36	12	2.04	-163.00	13720.00	6840	20240614	-27.49	3090	20231020	60.52	6840	-27.49	20240614	3405	45.67	20240112	6840	-27.49	20240614	3090	60.52	20231020	2.69	N	032940	500	90 억		430194	N	N	0	N	00	N
45	20240621	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	10	2	0.21	1667464345	340869	46.29	4800	4990	4760	6330	3410	4870	4891.81	2.36	0	38946	5186	5027	4871	4712	4556	4950	4635	91	1460	500	3500	5	1	18193230	888	-29.94	0.36	12	1.87	-163.00	13720.00	6840	20240614	-28.65	3090	20231020	57.93	6840	-28.65	20240614	3405	43.32	20240112	6840	-28.65	20240614	3090	57.93	20231020	2.69	N	032940	500	90 억		430194	N	N	0	N	00	N
46	20240621	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	40	2	0.82	1514731035	309614	42.04	4800	4990	4760	6330	3410	4870	4892.33	2.36	0	30842	5186	5027	4871	4712	4556	4950	4635	91	1460	500	3500	5	1	18193230	893	-30.12	0.36	12	1.70	-163.00	13720.00	6840	20240614	-28.22	3090	20231020	58.90	6840	-28.22	20240614	3405	44.20	20240112	6840	-28.22	20240614	3090	58.90	20231020	2.69	N	032940	500	90 억		430194	N	N	0	N	00	N
47	20240621	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	65	2	1.33	1127793250	231016	31.37	4800	4990	4760	6330	3410	4870	4881.89	2.36	0	-8196	5186	5027	4871	4712	4556	4950	4635	91	1460	500	3500	5	1	18193230	898	-30.28	0.36	12	1.27	-163.00	13720.00	6840	20240614	-27.85	3090	20231020	59.71	6840	-27.85	20240614	3405	44.93	20240112	6840	-27.85	20240614	3090	59.71	20231020	2.69	N	032940	500	90 억		430194	N	N	0	N	00	N
48	20240621	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	30	2	0.62	720676660	148530	20.17	4800	4955	4760	6330	3410	4870	4852.05	2.36	0	-14409	5186	5027	4871	4712	4556	4950	4635	91	1460	500	3500	5	1	18193230	891	-30.06	0.36	12	0.82	-163.00	13720.00	6840	20240614	-28.36	3090	20231020	58.58	6840	-28.36	20240614	3405	43.91	20240112	6840	-28.36	20240614	3090	58.58	20231020	2.69	N	032940	500	90 억		430194	N	N	0	N	00	N
49	20240621	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-45	5	-0.92	65567760	13635	1.85	4800	4840	4800	6330	3410	4870	4808.46	2.36	0	4844	5186	5027	4871	4712	4556	4950	4635	91	1460	500	3500	5	1	18193230	878	-29.60	0.35	12	0.07	-163.00	13720.00	6840	20240614	-29.46	3090	20231020	56.15	6840	-29.46	20240614	3405	41.70	20240112	6840	-29.46	20240614	3090	56.15	20231020	2.69	N	032940	500	90 억		430194	N	N	0	N	00	N
50	20240620	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-130	5	-2.60	3533987955	732885	62.81	5020	5030	4715	6500	3500	5000	4821.44	2.20	0	-1259	5826	5412	5206	4792	4586	5310	4690	91	1500	500	3600	5	1	18193230	886	-29.88	0.35	12	4.03	-163.00	13720.00	6840	20240614	-28.80	3090	20231020	57.61	6840	-28.80	20240614	3405	43.02	20240112	6840	-28.80	20240614	3090	57.61	20231020	2.51	N	032940	500	90 억		399804	N	N	0	N	00	N
51	20240620	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-165	5	-3.30	3188149555	661656	56.71	5020	5030	4715	6500	3500	5000	4818.40	2.20	0	3521	5826	5412	5206	4792	4586	5310	4690	91	1500	500	3600	5	1	18193230	880	-29.66	0.35	12	3.64	-163.00	13720.00	6840	20240614	-29.31	3090	20231020	56.47	6840	-29.31	20240614	3405	42.00	20240112	6840	-29.31	20240614	3090	56.47	20231020	2.51	N	032940	500	90 억		399804	N	N	0	N	00	N
52	20240620	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-155	5	-3.10	2862062495	594189	50.93	5020	5030	4715	6500	3500	5000	4816.71	2.20	0	1395	5826	5412	5206	4792	4586	5310	4690	91	1500	500	3600	5	1	18193230	881	-29.72	0.35	12	3.27	-163.00	13720.00	6840	20240614	-29.17	3090	20231020	56.80	6840	-29.17	20240614	3405	42.29	20240112	6840	-29.17	20240614	3090	56.80	20231020	2.51	N	032940	500	90 억		399804	N	N	0	N	00	N
53	20240620	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-280	5	-5.60	2544635355	528264	45.28	5020	5030	4715	6500	3500	5000	4816.92	2.20	0	-8251	5826	5412	5206	4792	4586	5310	4690	91	1500	500	3600	5	1	18193230	859	-28.96	0.34	12	2.90	-163.00	13720.00	6840	20240614	-30.99	3090	20231020	52.75	6840	-30.99	20240614	3405	38.62	20240112	6840	-30.99	20240614	3090	52.75	20231020	2.51	N	032940	500	90 억		399804	N	N	0	N	00	N
54	20240620	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-240	5	-4.80	2250994900	466399	39.97	5020	5030	4740	6500	3500	5000	4826.27	2.20	0	-9620	5826	5412	5206	4792	4586	5310	4690	91	1500	500	3600	5	1	18193230	866	-29.20	0.35	12	2.56	-163.00	13720.00	6840	20240614	-30.41	3090	20231020	54.05	6840	-30.41	20240614	3405	39.79	20240112	6840	-30.41	20240614	3090	54.05	20231020	2.51	N	032940	500	90 억		399804	N	N	0	N	00	N
55	20240620	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-165	5	-3.30	1815884395	375705	32.20	5020	5030	4740	6500	3500	5000	4833.21	2.20	0	-4829	5826	5412	5206	4792	4586	5310	4690	91	1500	500	3600	5	1	18193230	880	-29.66	0.35	12	2.07	-163.00	13720.00	6840	20240614	-29.31	3090	20231020	56.47	6840	-29.31	20240614	3405	42.00	20240112	6840	-29.31	20240614	3090	56.47	20231020	2.51	N	032940	500	90 억		399804	N	N	0	N	00	N
56	20240620	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-175	5	-3.50	1329733070	274522	23.53	5020	5030	4740	6500	3500	5000	4843.73	2.20	0	-5578	5826	5412	5206	4792	4586	5310	4690	91	1500	500	3600	5	1	18193230	878	-29.60	0.35	12	1.51	-163.00	13720.00	6840	20240614	-29.46	3090	20231020	56.15	6840	-29.46	20240614	3405	41.70	20240112	6840	-29.46	20240614	3090	56.15	20231020	2.51	N	032940	500	90 억		399804	N	N	0	N	00	N
57	20240620	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-65	5	-1.30	72905025	14604	1.25	5020	5030	4900	6500	3500	5000	4992.05	2.20	0	-5252	5826	5412	5206	4792	4586	5310	4690	91	1500	500	3600	5	1	18193230	898	-30.28	0.36	12	0.08	-163.00	13720.00	6840	20240614	-27.85	3090	20231020	59.71	6840	-27.85	20240614	3405	44.93	20240112	6840	-27.85	20240614	3090	59.71	20231020	2.51	N	032940	500	90 억		399804	N	N	0	N	00	N
58	20240619	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-640	5	-11.35	6042860750	1159525	311.10	5580	5620	5000	7330	3950	5640	5211.90	1.39	0	117145	5853	5746	5653	5546	5453	5800	5600	91	1690	500	4060	10	1	18193230	910	-30.67	0.36	12	6.37	-163.00	13720.00	6840	20240614	-26.90	3090	20231020	61.81	6840	-26.90	20240614	3405	46.84	20240112	6840	-26.90	20240614	3090	61.81	20231020	2.73	N	032940	500	90 억		252499	N	N	0	N	00	N
59	20240619	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-590	5	-10.46	5570804410	1065438	285.85	5580	5620	5010	7330	3950	5640	5227.80	1.39	0	101795	5853	5746	5653	5546	5453	5800	5600	91	1690	500	4060	10	1	18193230	919	-30.98	0.37	12	5.86	-163.00	13720.00	6840	20240614	-26.17	3090	20231020	63.43	6840	-26.17	20240614	3405	48.31	20240112	6840	-26.17	20240614	3090	63.43	20231020	2.73	N	032940	500	90 억		252499	N	N	0	N	00	N
60	20240619	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-510	5	-9.04	4704203220	893976	239.85	5580	5620	5060	7330	3950	5640	5261.18	1.39	0	61398	5853	5746	5653	5546	5453	5800	5600	91	1690	500	4060	10	1	18193230	933	-31.47	0.37	12	4.91	-163.00	13720.00	6840	20240614	-25.00	3090	20231020	66.02	6840	-25.00	20240614	3405	50.66	20240112	6840	-25.00	20240614	3090	66.02	20231020	2.73	N	032940	500	90 억		252499	N	N	0	N	00	N
61	20240619	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-500	5	-8.87	4341207810	823151	220.85	5580	5620	5060	7330	3950	5640	5272.91	1.39	0	31966	5853	5746	5653	5546	5453	5800	5600	91	1690	500	4060	10	1	18193230	935	-31.53	0.37	12	4.52	-163.00	13720.00	6840	20240614	-24.85	3090	20231020	66.34	6840	-24.85	20240614	3405	50.95	20240112	6840	-24.85	20240614	3090	66.34	20231020	2.73	N	032940	500	90 억		252499	N	N	0	N	00	N
62	20240619	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-520	5	-9.22	3813490840	720327	193.26	5580	5620	5060	7330	3950	5640	5293.05	1.39	0	5376	5853	5746	5653	5546	5453	5800	5600	91	1690	500	4060	10	1	18193230	931	-31.41	0.37	12	3.96	-163.00	13720.00	6840	20240614	-25.15	3090	20231020	65.70	6840	-25.15	20240614	3405	50.37	20240112	6840	-25.15	20240614	3090	65.70	20231020	2.73	N	032940	500	90 억		252499	N	N	0	N	00	N
63	20240619	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-390	5	-6.91	2774779830	518672	139.16	5580	5620	5150	7330	3950	5640	5348.54	1.39	0	-22169	5853	5746	5653	5546	5453	5800	5600	91	1690	500	4060	10	1	18193230	955	-32.21	0.38	12	2.85	-163.00	13720.00	6840	20240614	-23.25	3090	20231020	69.90	6840	-23.25	20240614	3405	54.19	20240112	6840	-23.25	20240614	3090	69.90	20231020	2.73	N	032940	500	90 억		252499	N	N	0	N	00	N
64	20240619	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-240	5	-4.26	1635928870	301794	80.97	5580	5620	5330	7330	3950	5640	5419.07	1.39	0	-12785	5853	5746	5653	5546	5453	5800	5600	91	1690	500	4060	10	1	18193230	982	-33.13	0.39	12	1.66	-163.00	13720.00	6840	20240614	-21.05	3090	20231020	74.76	6840	-21.05	20240614	3405	58.59	20240112	6840	-21.05	20240614	3090	74.76	20231020	2.73	N	032940	500	90 억		252499	N	N	0	N	00	N
65	20240619	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-20	5	-0.35	125063910	22368	6.00	5580	5620	5570	7330	3950	5640	5585.88	1.39	0	309	5853	5746	5653	5546	5453	5800	5600	91	1690	500	4060	10	1	18193230	1022	-34.48	0.41	12	0.12	-163.00	13720.00	6840	20240614	-17.84	3090	20231020	81.88	6840	-17.84	20240614	3405	65.05	20240112	6840	-17.84	20240614	3090	81.88	20231020	2.73	N	032940	500	90 억		252499	N	N	0	N	00	N
66	20240618	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	110	2	1.99	2084518120	368789	60.09	5570	5760	5560	7180	3880	5530	5652.45	1.23	0	17558	6056	5792	5616	5352	5176	5705	5265	91	1650	500	3980	10	1	18193230	1026	-34.60	0.41	12	2.03	-163.00	13720.00	6840	20240614	-17.54	3090	20231020	82.52	6840	-17.54	20240614	3405	65.64	20240112	6840	-17.54	20240614	3090	82.52	20231020	2.66	N	032940	500	90 억		224602	N	N	0	N	00	N
67	20240618	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	100	2	1.81	1886093390	333546	54.35	5570	5760	5560	7180	3880	5530	5654.67	1.23	0	12441	6056	5792	5616	5352	5176	5705	5265	91	1650	500	3980	10	1	18193230	1024	-34.54	0.41	12	1.83	-163.00	13720.00	6840	20240614	-17.69	3090	20231020	82.20	6840	-17.69	20240614	3405	65.35	20240112	6840	-17.69	20240614	3090	82.20	20231020	2.66	N	032940	500	90 억		224602	N	N	0	N	00	N
68	20240618	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	80	2	1.45	1646207270	290953	47.41	5570	5760	5560	7180	3880	5530	5657.98	1.23	0	5655	6056	5792	5616	5352	5176	5705	5265	91	1650	500	3980	10	1	18193230	1021	-34.42	0.41	12	1.60	-163.00	13720.00	6840	20240614	-17.98	3090	20231020	81.55	6840	-17.98	20240614	3405	64.76	20240112	6840	-17.98	20240614	3090	81.55	20231020	2.66	N	032940	500	90 억		224602	N	N	0	N	00	N
69	20240618	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	80	2	1.45	1459857130	257874	42.02	5570	5760	5560	7180	3880	5530	5661.13	1.23	0	10467	6056	5792	5616	5352	5176	5705	5265	91	1650	500	3980	10	1	18193230	1021	-34.42	0.41	12	1.42	-163.00	13720.00	6840	20240614	-17.98	3090	20231020	81.55	6840	-17.98	20240614	3405	64.76	20240112	6840	-17.98	20240614	3090	81.55	20231020	2.66	N	032940	500	90 억		224602	N	N	0	N	00	N
70	20240618	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	120	2	2.17	1271676380	224490	36.58	5570	5760	5560	7180	3880	5530	5664.74	1.23	0	9200	6056	5792	5616	5352	5176	5705	5265	91	1650	500	3980	10	1	18193230	1028	-34.66	0.41	12	1.23	-163.00	13720.00	6840	20240614	-17.40	3090	20231020	82.85	6840	-17.40	20240614	3405	65.93	20240112	6840	-17.40	20240614	3090	82.85	20231020	2.66	N	032940	500	90 억		224602	N	N	0	N	00	N
71	20240618	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	100	2	1.81	1094271380	193234	31.49	5570	5760	5560	7180	3880	5530	5662.93	1.23	0	8880	6056	5792	5616	5352	5176	5705	5265	91	1650	500	3980	10	1	18193230	1024	-34.54	0.41	12	1.06	-163.00	13720.00	6840	20240614	-17.69	3090	20231020	82.20	6840	-17.69	20240614	3405	65.35	20240112	6840	-17.69	20240614	3090	82.20	20231020	2.66	N	032940	500	90 억		224602	N	N	0	N	00	N
72	20240618	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	170	2	3.07	744705930	131491	21.43	5570	5760	5560	7180	3880	5530	5663.55	1.23	0	5170	6056	5792	5616	5352	5176	5705	5265	91	1650	500	3980	10	1	18193230	1037	-34.97	0.42	12	0.72	-163.00	13720.00	6840	20240614	-16.67	3090	20231020	84.47	6840	-16.67	20240614	3405	67.40	20240112	6840	-16.67	20240614	3090	84.47	20231020	2.66	N	032940	500	90 억		224602	N	N	0	N	00	N
73	20240618	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	70	2	1.27	131324900	23504	3.83	5570	5640	5560	7180	3880	5530	5587.34	1.23	0	-1068	6056	5792	5616	5352	5176	5705	5265	91	1650	500	3980	10	1	18193230	1019	-34.36	0.41	12	0.13	-163.00	13720.00	6840	20240614	-18.13	3090	20231020	81.23	6840	-18.13	20240614	3405	64.46	20240112	6840	-18.13	20240614	3090	81.23	20231020	2.66	N	032940	500	90 억		224602	N	N	0	N	00	N
74	20240617	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-410	5	-6.90	3377391710	599432	25.46	5800	5880	5440	7720	4160	5940	5634.09	1.13	0	31901	7233	6586	6193	5546	5153	6390	5350	91	1780	500	4270	10	1	18193230	1006	-33.93	0.40	12	3.29	-163.00	13720.00	6840	20240614	-19.15	3090	20231020	78.96	6840	-19.15	20240614	3405	62.41	20240112	6840	-19.15	20240614	3090	78.96	20231020	2.72	N	032940	500	90 억		205245	N	N	0	N	00	N
75	20240617	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-320	5	-5.39	3204825310	568326	24.14	5800	5880	5440	7720	4160	5940	5638.69	1.13	0	27770	7233	6586	6193	5546	5153	6390	5350	91	1780	500	4270	10	1	18193230	1022	-34.48	0.41	12	3.12	-163.00	13720.00	6840	20240614	-17.84	3090	20231020	81.88	6840	-17.84	20240614	3405	65.05	20240112	6840	-17.84	20240614	3090	81.88	20231020	2.72	N	032940	500	90 억		205245	N	N	0	N	00	N
76	20240617	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-450	5	-7.58	2854567530	506008	21.49	5800	5880	5440	7720	4160	5940	5640.94	1.13	0	28599	7233	6586	6193	5546	5153	6390	5350	91	1780	500	4270	10	1	18193230	999	-33.68	0.40	12	2.78	-163.00	13720.00	6840	20240614	-19.74	3090	20231020	77.67	6840	-19.74	20240614	3405	61.23	20240112	6840	-19.74	20240614	3090	77.67	20231020	2.72	N	032940	500	90 억		205245	N	N	0	N	00	N
77	20240617	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-450	5	-7.58	2605281330	460721	19.57	5800	5880	5440	7720	4160	5940	5654.36	1.13	0	27528	7233	6586	6193	5546	5153	6390	5350	91	1780	500	4270	10	1	18193230	999	-33.68	0.40	12	2.53	-163.00	13720.00	6840	20240614	-19.74	3090	20231020	77.67	6840	-19.74	20240614	3405	61.23	20240112	6840	-19.74	20240614	3090	77.67	20231020	2.72	N	032940	500	90 억		205245	N	N	0	N	00	N
78	20240617	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-440	5	-7.41	2305400130	406144	17.25	5800	5880	5440	7720	4160	5940	5675.86	1.13	0	38314	7233	6586	6193	5546	5153	6390	5350	91	1780	500	4270	10	1	18193230	1001	-33.74	0.40	12	2.23	-163.00	13720.00	6840	20240614	-19.59	3090	20231020	77.99	6840	-19.59	20240614	3405	61.53	20240112	6840	-19.59	20240614	3090	77.99	20231020	2.72	N	032940	500	90 억		205245	N	N	0	N	00	N
79	20240617	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-320	5	-5.39	1656246330	288709	12.26	5800	5880	5600	7720	4160	5940	5736.24	1.13	0	39580	7233	6586	6193	5546	5153	6390	5350	91	1780	500	4270	10	1	18193230	1022	-34.48	0.41	12	1.59	-163.00	13720.00	6840	20240614	-17.84	3090	20231020	81.88	6840	-17.84	20240614	3405	65.05	20240112	6840	-17.84	20240614	3090	81.88	20231020	2.72	N	032940	500	90 억		205245	N	N	0	N	00	N
80	20240617	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-140	5	-2.36	929518490	160505	6.82	5800	5880	5710	7720	4160	5940	5790.56	1.13	0	2112	7233	6586	6193	5546	5153	6390	5350	91	1780	500	4270	10	1	18193230	1055	-35.58	0.42	12	0.88	-163.00	13720.00	6840	20240614	-15.20	3090	20231020	87.70	6840	-15.20	20240614	3405	70.34	20240112	6840	-15.20	20240614	3090	87.70	20231020	2.72	N	032940	500	90 억		205245	N	N	0	N	00	N
81	20240617	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-130	5	-2.19	169462570	29171	1.24	5800	5880	5750	7720	4160	5940	5806.09	1.13	0	1471	7233	6586	6193	5546	5153	6390	5350	91	1780	500	4270	10	1	18193230	1057	-35.64	0.42	12	0.16	-163.00	13720.00	6840	20240614	-15.06	3090	20231020	88.03	6840	-15.06	20240614	3405	70.63	20240112	6840	-15.06	20240614	3090	88.03	20231020	2.72	N	032940	500	90 억		205245	N	N	0	N	00	N
82	20240614	160328	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5940	-460	5	-7.19	14717161320	2342471	65.22	6540	6840	5800	8320	4480	6400	6283.30	2.04	0	-187382	7346	6872	6176	5702	5006	7110	5940	91	1920	500	4600	10	1	18193230	1081	-36.44	0.43	12	12.88	-163.00	13720.00	6840	20240614	-13.16	3090	20231020	92.23	6840	-13.16	20240614	3405	74.45	20240112	6840	-13.16	20240614	3090	92.23	20231020	3.10	N	032940	500	90 억		371419	N	N	0	N	00	N
83	20240614	150328	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	-490	5	-7.66	14322336460	2275676	63.36	6540	6840	5800	8320	4480	6400	6293.66	2.04	0	-196201	7346	6872	6176	5702	5006	7110	5940	91	1920	500	4600	10	1	18193230	1075	-36.26	0.43	12	12.51	-163.00	13720.00	6840	20240614	-13.60	3090	20231020	91.26	6840	-13.60	20240614	3405	73.57	20240112	6840	-13.60	20240614	3090	91.26	20231020	3.10	N	032940	500	90 억		371419	N	N	0	N	00	N
84	20240614	140328	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5950	-450	5	-7.03	13846156180	2195250	61.12	6540	6840	5800	8320	4480	6400	6307.33	2.04	0	-203784	7346	6872	6176	5702	5006	7110	5940	91	1920	500	4600	10	1	18193230	1082	-36.50	0.43	12	12.07	-163.00	13720.00	6840	20240614	-13.01	3090	20231020	92.56	6840	-13.01	20240614	3405	74.74	20240112	6840	-13.01	20240614	3090	92.56	20231020	3.10	N	032940	500	90 억		371419	N	N	0	N	00	N
85	20240614	130328	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5940	-460	5	-7.19	13214782680	2089450	58.18	6540	6840	5800	8320	4480	6400	6324.53	2.04	0	-193241	7346	6872	6176	5702	5006	7110	5940	91	1920	500	4600	10	1	18193230	1081	-36.44	0.43	12	11.48	-163.00	13720.00	6840	20240614	-13.16	3090	20231020	92.23	6840	-13.16	20240614	3405	74.45	20240112	6840	-13.16	20240614	3090	92.23	20231020	3.10	N	032940	500	90 억		371419	N	N	0	N	00	N
86	20240614	120330	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5890	-510	5	-7.97	12584379690	1982406	55.20	6540	6840	5800	8320	4480	6400	6348.03	2.04	0	-156232	7346	6872	6176	5702	5006	7110	5940	91	1920	500	4600	10	1	18193230	1072	-36.13	0.43	12	10.90	-163.00	13720.00	6840	20240614	-13.89	3090	20231020	90.61	6840	-13.89	20240614	3405	72.98	20240112	6840	-13.89	20240614	3090	90.61	20231020	3.10	N	032940	500	90 억		371419	N	N	0	N	00	N
87	20240614	110351	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	-490	5	-7.66	11091426510	1727704	48.10	6540	6840	5850	8320	4480	6400	6419.75	2.04	0	-81427	7346	6872	6176	5702	5006	7110	5940	91	1920	500	4600	10	1	18193230	1075	-36.26	0.43	12	9.50	-163.00	13720.00	6840	20240614	-13.60	3090	20231020	91.26	6840	-13.60	20240614	3405	73.57	20240112	6840	-13.60	20240614	3090	91.26	20231020	3.10	N	032940	500	90 억		371419	N	N	0	N	00	N
88	20240614	100351	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6290	-110	5	-1.72	8344774210	1274244	35.48	6540	6840	6180	8320	4480	6400	6548.80	2.04	0	-123320	7346	6872	6176	5702	5006	7110	5940	91	1920	500	4600	10	1	18193230	1144	-38.59	0.46	12	7.00	-163.00	13720.00	6840	20240614	-8.04	3090	20231020	103.56	6840	-8.04	20240614	3405	84.73	20240112	6840	-8.04	20240614	3090	103.56	20231020	3.10	N	032940	500	90 억		371419	N	N	0	N	00	N
89	20240614	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	130	2	2.03	1254336380	191802	5.34	6540	6640	6460	8320	4480	6400	6539.75	2.04	0	-65701	7346	6872	6176	5702	5006	7110	5940	91	1920	500	4600	10	1	18193230	1188	-40.06	0.48	12	1.05	-163.00	13720.00	6650	20240613	-1.80	3090	20231020	111.33	6650	-1.80	20240613	3405	91.78	20240112	6650	-1.80	20240613	3090	111.33	20231020	3.10	N	032940	500	90 억		371419	N	N	0	N	00	N
90	20240613	160348	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6400	690	2	12.08	21932541230	3524950	444.09	5720	6650	5480	7420	4000	5710	6221.90	1.49	0	122537	6156	5932	5656	5432	5156	6045	5545	91	1710	500	4110	10	1	18193230	1164	-39.26	0.47	12	19.38	-163.00	13720.00	6650	20240613	-3.76	3090	20231020	107.12	6650	-3.76	20240613	3405	87.96	20240112	6650	-3.76	20240613	3090	107.12	20231020	3.02	N	032940	500	90 억		271859	N	N	0	N	00	N
91	20240613	150355	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6260	550	2	9.63	20584049100	3311384	417.18	5720	6650	5480	7420	4000	5710	6216.15	1.49	0	158702	6156	5932	5656	5432	5156	6045	5545	91	1710	500	4110	10	1	18193230	1139	-38.40	0.46	12	18.20	-163.00	13720.00	6650	20240613	-5.86	3090	20231020	102.59	6650	-5.86	20240613	3405	83.85	20240112	6650	-5.86	20240613	3090	102.59	20231020	3.02	N	032940	500	90 억		271859	N	N	0	N	00	N
92	20240613	140349	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6350	640	2	11.21	18722394530	3016291	380.01	5720	6650	5480	7420	4000	5710	6207.09	1.49	0	77197	6156	5932	5656	5432	5156	6045	5545	91	1710	500	4110	10	1	18193230	1155	-38.96	0.46	12	16.58	-163.00	13720.00	6650	20240613	-4.51	3090	20231020	105.50	6650	-4.51	20240613	3405	86.49	20240112	6650	-4.51	20240613	3090	105.50	20231020	3.02	N	032940	500	90 억		271859	N	N	0	N	00	N
93	20240613	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	520	2	9.11	13234684620	2165734	272.85	5720	6500	5480	7420	4000	5710	6110.95	1.49	0	102167	6156	5932	5656	5432	5156	6045	5545	91	1710	500	4110	10	1	18193230	1133	-38.22	0.45	12	11.90	-163.00	13720.00	6640	20240530	-6.17	3090	20231020	101.62	6640	-6.17	20240530	3405	82.97	20240112	6640	-6.17	20240530	3090	101.62	20231020	3.02	N	032940	500	90 억		271859	N	N	0	N	00	N
94	20240613	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	640	2	11.21	11856650980	1945025	245.04	5720	6500	5480	7420	4000	5710	6095.89	1.49	0	57810	6156	5932	5656	5432	5156	6045	5545	91	1710	500	4110	10	1	18193230	1155	-38.96	0.46	12	10.69	-163.00	13720.00	6640	20240530	-4.37	3090	20231020	105.50	6640	-4.37	20240530	3405	86.49	20240112	6640	-4.37	20240530	3090	105.50	20231020	3.02	N	032940	500	90 억		271859	N	N	0	N	00	N
95	20240613	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	250	2	4.38	3417281690	598756	75.43	5720	5990	5480	7420	4000	5710	5707.30	1.49	0	11930	6156	5932	5656	5432	5156	6045	5545	91	1710	500	4110	10	1	18193230	1084	-36.56	0.43	12	3.29	-163.00	13720.00	6640	20240530	-10.24	3090	20231020	92.88	6640	-10.24	20240530	3405	75.04	20240112	6640	-10.24	20240530	3090	92.88	20231020	3.02	N	032940	500	90 억		271859	N	N	0	N	00	N
96	20240613	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-60	5	-1.05	1873470930	335391	42.25	5720	5750	5480	7420	4000	5710	5585.93	1.49	0	28215	6156	5932	5656	5432	5156	6045	5545	91	1710	500	4110	10	1	18193230	1028	-34.66	0.41	12	1.84	-163.00	13720.00	6640	20240530	-14.91	3090	20231020	82.85	6640	-14.91	20240530	3405	65.93	20240112	6640	-14.91	20240530	3090	82.85	20231020	3.02	N	032940	500	90 억		271859	N	N	0	N	00	N
97	20240613	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	30	2	0.53	104408710	18256	2.30	5720	5740	5670	7420	4000	5710	5719.14	1.49	0	-9275	6156	5932	5656	5432	5156	6045	5545	91	1710	500	4110	10	1	18193230	1044	-35.21	0.42	12	0.10	-163.00	13720.00	6640	20240530	-13.55	3090	20231020	85.76	6640	-13.55	20240530	3405	68.58	20240112	6640	-13.55	20240530	3090	85.76	20231020	3.02	N	032940	500	90 억		271859	N	N	0	N	00	N
98	20240612	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	230	2	4.20	4471079020	788858	180.36	5530	5880	5380	7120	3840	5480	5668.18	1.59	0	-11770	5740	5610	5470	5340	5200	5540	5270	91	1640	500	3940	10	1	18193230	1039	-35.03	0.42	12	4.34	-163.00	13720.00	6640	20240530	-14.01	3090	20231020	84.79	6640	-14.01	20240530	3405	67.69	20240112	6640	-14.01	20240530	3090	84.79	20231020	2.84	N	032940	500	90 억		290009	N	N	0	N	00	N
99	20240612	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	240	2	4.38	4237378030	747909	170.99	5530	5880	5380	7120	3840	5480	5666.05	1.59	0	-5242	5740	5610	5470	5340	5200	5540	5270	91	1640	500	3940	10	1	18193230	1041	-35.09	0.42	12	4.11	-163.00	13720.00	6640	20240530	-13.86	3090	20231020	85.11	6640	-13.86	20240530	3405	67.99	20240112	6640	-13.86	20240530	3090	85.11	20231020	2.84	N	032940	500	90 억		290009	N	N	0	N	00	N
100	20240612	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	210	2	3.83	3829004100	676138	154.59	5530	5880	5380	7120	3840	5480	5663.51	1.59	0	-3458	5740	5610	5470	5340	5200	5540	5270	91	1640	500	3940	10	1	18193230	1035	-34.91	0.41	12	3.72	-163.00	13720.00	6640	20240530	-14.31	3090	20231020	84.14	6640	-14.31	20240530	3405	67.11	20240112	6640	-14.31	20240530	3090	84.14	20231020	2.84	N	032940	500	90 억		290009	N	N	0	N	00	N
101	20240612	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	370	2	6.75	3283351590	581032	132.84	5530	5880	5380	7120	3840	5480	5651.40	1.59	0	-26173	5740	5610	5470	5340	5200	5540	5270	91	1640	500	3940	10	1	18193230	1064	-35.89	0.43	12	3.19	-163.00	13720.00	6640	20240530	-11.90	3090	20231020	89.32	6640	-11.90	20240530	3405	71.81	20240112	6640	-11.90	20240530	3090	89.32	20231020	2.84	N	032940	500	90 억		290009	N	N	0	N	00	N
102	20240612	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	150	2	2.74	1664219080	300410	68.68	5530	5650	5380	7120	3840	5480	5540.16	1.59	0	-40809	5740	5610	5470	5340	5200	5540	5270	91	1640	500	3940	10	1	18193230	1024	-34.54	0.41	12	1.65	-163.00	13720.00	6640	20240530	-15.21	3090	20231020	82.20	6640	-15.21	20240530	3405	65.35	20240112	6640	-15.21	20240530	3090	82.20	20231020	2.84	N	032940	500	90 억		290009	N	N	0	N	00	N
103	20240612	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	150	2	2.74	1271205450	230283	52.65	5530	5640	5380	7120	3840	5480	5520.49	1.59	0	-9676	5740	5610	5470	5340	5200	5540	5270	91	1640	500	3940	10	1	18193230	1024	-34.54	0.41	12	1.27	-163.00	13720.00	6640	20240530	-15.21	3090	20231020	82.20	6640	-15.21	20240530	3405	65.35	20240112	6640	-15.21	20240530	3090	82.20	20231020	2.84	N	032940	500	90 억		290009	N	N	0	N	00	N
104	20240612	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	20	2	0.36	470632730	86016	19.67	5530	5560	5380	7120	3840	5480	5471.28	1.59	0	-20871	5740	5610	5470	5340	5200	5540	5270	91	1640	500	3940	10	1	18193230	1001	-33.74	0.40	12	0.47	-163.00	13720.00	6640	20240530	-17.17	3090	20231020	77.99	6640	-17.17	20240530	3405	61.53	20240112	6640	-17.17	20240530	3090	77.99	20231020	2.84	N	032940	500	90 억		290009	N	N	0	N	00	N
105	20240612	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-30	5	-0.55	63247950	11525	2.63	5530	5530	5430	7120	3840	5480	5489.25	1.59	0	-4085	5740	5610	5470	5340	5200	5540	5270	91	1640	500	3940	10	1	18193230	992	-33.44	0.40	12	0.06	-163.00	13720.00	6640	20240530	-17.92	3090	20231020	76.38	6640	-17.92	20240530	3405	60.06	20240112	6640	-17.92	20240530	3090	76.38	20231020	2.84	N	032940	500	90 억		290009	N	N	0	N	00	N
106	20240610	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	10	2	0.18	2710428310	501428	64.87	5340	5560	5250	7040	3800	5420	5405.35	1.63	0	39365	5893	5656	5523	5286	5153	5590	5220	91	1620	500	3900	10	1	18193230	988	-33.31	0.40	12	2.76	-163.00	13720.00	6640	20240530	-18.22	3090	20231020	75.73	6640	-18.22	20240530	3405	59.47	20240112	6640	-18.22	20240530	3090	75.73	20231020	3.27	N	032940	500	90 억		296222	N	N	0	N	00	N
107	20240610	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	40	2	0.74	2511560640	464998	60.16	5340	5560	5250	7040	3800	5420	5401.23	1.63	0	33798	5893	5656	5523	5286	5153	5590	5220	91	1620	500	3900	10	1	18193230	993	-33.50	0.40	12	2.56	-163.00	13720.00	6640	20240530	-17.77	3090	20231020	76.70	6640	-17.77	20240530	3405	60.35	20240112	6640	-17.77	20240530	3090	76.70	20231020	3.27	N	032940	500	90 억		296222	N	N	0	N	00	N
108	20240610	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	70	2	1.29	2330544810	432051	55.90	5340	5560	5250	7040	3800	5420	5394.14	1.63	0	37118	5893	5656	5523	5286	5153	5590	5220	91	1620	500	3900	10	1	18193230	999	-33.68	0.40	12	2.37	-163.00	13720.00	6640	20240530	-17.32	3090	20231020	77.67	6640	-17.32	20240530	3405	61.23	20240112	6640	-17.32	20240530	3090	77.67	20231020	3.27	N	032940	500	90 억		296222	N	N	0	N	00	N
109	20240610	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	50	2	0.92	2020762360	375616	48.60	5340	5520	5250	7040	3800	5420	5379.86	1.63	0	38384	5893	5656	5523	5286	5153	5590	5220	91	1620	500	3900	10	1	18193230	995	-33.56	0.40	12	2.06	-163.00	13720.00	6640	20240530	-17.62	3090	20231020	77.02	6640	-17.62	20240530	3405	60.65	20240112	6640	-17.62	20240530	3090	77.02	20231020	3.27	N	032940	500	90 억		296222	N	N	0	N	00	N
110	20240610	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-120	5	-2.21	1710018590	317935	41.13	5340	5520	5250	7040	3800	5420	5378.52	1.63	0	36611	5893	5656	5523	5286	5153	5590	5220	91	1620	500	3900	10	1	18193230	964	-32.52	0.39	12	1.75	-163.00	13720.00	6640	20240530	-20.18	3090	20231020	71.52	6640	-20.18	20240530	3405	55.65	20240112	6640	-20.18	20240530	3090	71.52	20231020	3.27	N	032940	500	90 억		296222	N	N	0	N	00	N
111	20240610	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-20	5	-0.37	1268215580	234505	30.34	5340	5520	5340	7040	3800	5420	5408.05	1.63	0	31616	5893	5656	5523	5286	5153	5590	5220	91	1620	500	3900	10	1	18193230	982	-33.13	0.39	12	1.29	-163.00	13720.00	6640	20240530	-18.67	3090	20231020	74.76	6640	-18.67	20240530	3405	58.59	20240112	6640	-18.67	20240530	3090	74.76	20231020	3.27	N	032940	500	90 억		296222	N	N	0	N	00	N
112	20240610	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-50	5	-0.92	868087220	160881	20.81	5340	5490	5340	7040	3800	5420	5395.83	1.63	0	27443	5893	5656	5523	5286	5153	5590	5220	91	1620	500	3900	10	1	18193230	977	-32.94	0.39	12	0.88	-163.00	13720.00	6640	20240530	-19.13	3090	20231020	73.79	6640	-19.13	20240530	3405	57.71	20240112	6640	-19.13	20240530	3090	73.79	20231020	3.27	N	032940	500	90 억		296222	N	N	0	N	00	N
113	20240610	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-40	5	-0.74	66873590	12464	1.61	5340	5410	5340	7040	3800	5420	5365.34	1.63	0	5192	5893	5656	5523	5286	5153	5590	5220	91	1620	500	3900	10	1	18193230	979	-33.01	0.39	12	0.07	-163.00	13720.00	6640	20240530	-18.98	3090	20231020	74.11	6640	-18.98	20240530	3405	58.00	20240112	6640	-18.98	20240530	3090	74.11	20231020	3.27	N	032940	500	90 억		296222	N	N	0	N	00	N
114	20240607	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-220	5	-3.90	4235137550	760295	71.45	5580	5760	5390	7330	3950	5640	5571.13	0.90	0	125844	5986	5812	5586	5412	5186	5900	5500	91	1690	500	4060	10	1	18193230	986	-33.25	0.40	12	4.18	-163.00	13720.00	6640	20240530	-18.37	3090	20231020	75.40	6640	-18.37	20240530	3405	59.18	20240112	6640	-18.37	20240530	3090	75.40	20231020	3.29	N	032940	500	90 억		164410	N	N	0	N	00	N
115	20240607	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-190	5	-3.37	3963631180	710364	66.76	5580	5760	5390	7330	3950	5640	5579.65	0.90	0	126998	5986	5812	5586	5412	5186	5900	5500	91	1690	500	4060	10	1	18193230	992	-33.44	0.40	12	3.90	-163.00	13720.00	6640	20240530	-17.92	3090	20231020	76.38	6640	-17.92	20240530	3405	60.06	20240112	6640	-17.92	20240530	3090	76.38	20231020	3.29	N	032940	500	90 억		164410	N	N	0	N	00	N
116	20240607	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-150	5	-2.66	3318850800	592434	55.67	5580	5760	5450	7330	3950	5640	5602.01	0.90	0	134353	5986	5812	5586	5412	5186	5900	5500	91	1690	500	4060	10	1	18193230	999	-33.68	0.40	12	3.26	-163.00	13720.00	6640	20240530	-17.32	3090	20231020	77.67	6640	-17.32	20240530	3405	61.23	20240112	6640	-17.32	20240530	3090	77.67	20231020	3.29	N	032940	500	90 억		164410	N	N	0	N	00	N
117	20240607	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	0	3	0.00	2636362280	469802	44.15	5580	5760	5450	7330	3950	5640	5611.60	0.90	0	105509	5986	5812	5586	5412	5186	5900	5500	91	1690	500	4060	10	1	18193230	1026	-34.60	0.41	12	2.58	-163.00	13720.00	6640	20240530	-15.06	3090	20231020	82.52	6640	-15.06	20240530	3405	65.64	20240112	6640	-15.06	20240530	3090	82.52	20231020	3.29	N	032940	500	90 억		164410	N	N	0	N	00	N
118	20240607	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-50	5	-0.89	2463996250	439147	41.27	5580	5760	5450	7330	3950	5640	5610.82	0.90	0	107040	5986	5812	5586	5412	5186	5900	5500	91	1690	500	4060	10	1	18193230	1017	-34.29	0.41	12	2.41	-163.00	13720.00	6640	20240530	-15.81	3090	20231020	80.91	6640	-15.81	20240530	3405	64.17	20240112	6640	-15.81	20240530	3090	80.91	20231020	3.29	N	032940	500	90 억		164410	N	N	0	N	00	N
119	20240607	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-90	5	-1.60	2151375060	382895	35.98	5580	5760	5450	7330	3950	5640	5618.67	0.90	0	95220	5986	5812	5586	5412	5186	5900	5500	91	1690	500	4060	10	1	18193230	1010	-34.05	0.40	12	2.10	-163.00	13720.00	6640	20240530	-16.42	3090	20231020	79.61	6640	-16.42	20240530	3405	63.00	20240112	6640	-16.42	20240530	3090	79.61	20231020	3.29	N	032940	500	90 억		164410	N	N	0	N	00	N
120	20240607	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	20	2	0.35	1677323790	298070	28.01	5580	5760	5450	7330	3950	5640	5627.25	0.90	0	77418	5986	5812	5586	5412	5186	5900	5500	91	1690	500	4060	10	1	18193230	1030	-34.72	0.41	12	1.64	-163.00	13720.00	6640	20240530	-14.76	3090	20231020	83.17	6640	-14.76	20240530	3405	66.23	20240112	6640	-14.76	20240530	3090	83.17	20231020	3.29	N	032940	500	90 억		164410	N	N	0	N	00	N
121	20240607	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-100	5	-1.77	287639310	51522	4.84	5580	5630	5540	7330	3950	5640	5582.00	0.90	0	34348	5986	5812	5586	5412	5186	5900	5500	91	1690	500	4060	10	1	18193230	1008	-33.99	0.40	12	0.28	-163.00	13720.00	6640	20240530	-16.57	3090	20231020	79.29	6640	-16.57	20240530	3405	62.70	20240112	6640	-16.57	20240530	3090	79.29	20231020	3.29	N	032940	500	90 억		164410	N	N	0	N	00	N
122	20240605	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-10	5	-0.18	5865654210	1054628	166.83	5500	5760	5360	7340	3960	5650	5561.66	0.47	0	84947	6356	6002	5826	5472	5296	5915	5385	91	1690	500	4060	10	1	18193230	1026	-34.60	0.41	12	5.80	-163.00	13720.00	6640	20240530	-15.06	3090	20231020	82.52	6640	-15.06	20240530	3405	65.64	20240112	6640	-15.06	20240530	3090	82.52	20231020	3.07	N	032940	500	90 억		84696	N	N	0	N	00	N
123	20240605	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	110	2	1.95	5555095670	999893	158.18	5500	5760	5360	7340	3960	5650	5555.69	0.47	0	87559	6356	6002	5826	5472	5296	5915	5385	91	1690	500	4060	10	1	18193230	1048	-35.34	0.42	12	5.50	-163.00	13720.00	6640	20240530	-13.25	3090	20231020	86.41	6640	-13.25	20240530	3405	69.16	20240112	6640	-13.25	20240530	3090	86.41	20231020	3.07	N	032940	500	90 억		84696	N	N	0	N	00	N
124	20240605	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	60	2	1.06	4991152950	901186	142.56	5500	5750	5360	7340	3960	5650	5538.43	0.47	0	103458	6356	6002	5826	5472	5296	5915	5385	91	1690	500	4060	10	1	18193230	1039	-35.03	0.42	12	4.95	-163.00	13720.00	6640	20240530	-14.01	3090	20231020	84.79	6640	-14.01	20240530	3405	67.69	20240112	6640	-14.01	20240530	3090	84.79	20231020	3.07	N	032940	500	90 억		84696	N	N	0	N	00	N
125	20240605	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-130	5	-2.30	4295844860	778447	123.14	5500	5720	5360	7340	3960	5650	5518.48	0.47	0	113097	6356	6002	5826	5472	5296	5915	5385	91	1690	500	4060	10	1	18193230	1004	-33.87	0.40	12	4.28	-163.00	13720.00	6640	20240530	-16.87	3090	20231020	78.64	6640	-16.87	20240530	3405	62.11	20240112	6640	-16.87	20240530	3090	78.64	20231020	3.07	N	032940	500	90 억		84696	N	N	0	N	00	N
126	20240605	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-160	5	-2.83	3911223630	709097	112.17	5500	5720	5360	7340	3960	5650	5515.78	0.47	0	103797	6356	6002	5826	5472	5296	5915	5385	91	1690	500	4060	10	1	18193230	999	-33.68	0.40	12	3.90	-163.00	13720.00	6640	20240530	-17.32	3090	20231020	77.67	6640	-17.32	20240530	3405	61.23	20240112	6640	-17.32	20240530	3090	77.67	20231020	3.07	N	032940	500	90 억		84696	N	N	0	N	00	N
127	20240605	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-90	5	-1.59	3691854200	669307	105.88	5500	5720	5360	7340	3960	5650	5515.93	0.47	0	103555	6356	6002	5826	5472	5296	5915	5385	91	1690	500	4060	10	1	18193230	1012	-34.11	0.41	12	3.68	-163.00	13720.00	6640	20240530	-16.27	3090	20231020	79.94	6640	-16.27	20240530	3405	63.29	20240112	6640	-16.27	20240530	3090	79.94	20231020	3.07	N	032940	500	90 억		84696	N	N	0	N	00	N
128	20240605	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-130	5	-2.30	3272120640	593499	93.89	5500	5720	5360	7340	3960	5650	5513.27	0.47	0	109374	6356	6002	5826	5472	5296	5915	5385	91	1690	500	4060	10	1	18193230	1004	-33.87	0.40	12	3.26	-163.00	13720.00	6640	20240530	-16.87	3090	20231020	78.64	6640	-16.87	20240530	3405	62.11	20240112	6640	-16.87	20240530	3090	78.64	20231020	3.07	N	032940	500	90 억		84696	N	N	0	N	00	N
129	20240605	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-90	5	-1.59	958220310	175268	27.73	5500	5570	5410	7340	3960	5650	5467.17	0.47	0	66028	6356	6002	5826	5472	5296	5915	5385	91	1690	500	4060	10	1	18193230	1012	-34.11	0.41	12	0.96	-163.00	13720.00	6640	20240530	-16.27	3090	20231020	79.94	6640	-16.27	20240530	3405	63.29	20240112	6640	-16.27	20240530	3090	79.94	20231020	3.07	N	032940	500	90 억		84696	N	N	0	N	00	N
130	20240604	160349	59	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-530	5	-8.58	3538742980	603396	100.53	6120	6180	5650	8030	4330	6180	5864.81	0.50	0	-7190	6373	6276	6203	6106	6033	6240	6070	91	1850	500	4440	10	1	18193230	1028	-34.66	0.41	12	3.32	-163.00	13720.00	6640	20240530	-14.91	3090	20231020	82.85	6640	-14.91	20240530	3405	65.93	20240112	6640	-14.91	20240530	3090	82.85	20231020	3.27	N	032940	500	90 억		90520	N	N	0	N	00	Y
131	20240604	150350	59	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-430	5	-6.96	3155113630	535497	89.21	6120	6180	5710	8030	4330	6180	5891.40	0.50	0	-6691	6373	6276	6203	6106	6033	6240	6070	91	1850	500	4440	10	1	18193230	1046	-35.28	0.42	12	2.94	-163.00	13720.00	6640	20240530	-13.40	3090	20231020	86.08	6640	-13.40	20240530	3405	68.87	20240112	6640	-13.40	20240530	3090	86.08	20231020	3.27	N	032940	500	90 억		90520	N	N	0	N	00	Y
132	20240604	140351	59	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-470	5	-7.61	2638038220	445330	74.19	6120	6180	5710	8030	4330	6180	5923.21	0.50	0	-5167	6373	6276	6203	6106	6033	6240	6070	91	1850	500	4440	10	1	18193230	1039	-35.03	0.42	12	2.45	-163.00	13720.00	6640	20240530	-14.01	3090	20231020	84.79	6640	-14.01	20240530	3405	67.69	20240112	6640	-14.01	20240530	3090	84.79	20231020	3.27	N	032940	500	90 억		90520	N	N	0	N	00	Y
133	20240604	130350	59	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-380	5	-6.15	2124079850	355667	59.25	6120	6180	5800	8030	4330	6180	5971.52	0.50	0	-5323	6373	6276	6203	6106	6033	6240	6070	91	1850	500	4440	10	1	18193230	1055	-35.58	0.42	12	1.95	-163.00	13720.00	6640	20240530	-12.65	3090	20231020	87.70	6640	-12.65	20240530	3405	70.34	20240112	6640	-12.65	20240530	3090	87.70	20231020	3.27	N	032940	500	90 억		90520	N	N	0	N	00	Y
134	20240604	120349	59	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-290	5	-4.69	1780284650	296550	49.41	6120	6180	5860	8030	4330	6180	6002.73	0.50	0	-5322	6373	6276	6203	6106	6033	6240	6070	91	1850	500	4440	10	1	18193230	1072	-36.13	0.43	12	1.63	-163.00	13720.00	6640	20240530	-11.30	3090	20231020	90.61	6640	-11.30	20240530	3405	72.98	20240112	6640	-11.30	20240530	3090	90.61	20231020	3.27	N	032940	500	90 억		90520	N	N	0	N	00	Y
135	20240604	110348	59	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-210	5	-3.40	1239611070	204460	34.06	6120	6180	5970	8030	4330	6180	6062.28	0.50	0	-4227	6373	6276	6203	6106	6033	6240	6070	91	1850	500	4440	10	1	18193230	1086	-36.63	0.44	12	1.12	-163.00	13720.00	6640	20240530	-10.09	3090	20231020	93.20	6640	-10.09	20240530	3405	75.33	20240112	6640	-10.09	20240530	3090	93.20	20231020	3.27	N	032940	500	90 억		90520	N	N	0	N	00	Y
136	20240604	100347	59	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-40	5	-0.65	479315800	77872	12.97	6120	6180	6120	8030	4330	6180	6154.86	0.50	0	-2081	6373	6276	6203	6106	6033	6240	6070	91	1850	500	4440	10	1	18193230	1117	-37.67	0.45	12	0.43	-163.00	13720.00	6640	20240530	-7.53	3090	20231020	98.71	6640	-7.53	20240530	3405	80.32	20240112	6640	-7.53	20240530	3090	98.71	20231020	3.27	N	032940	500	90 억		90520	N	N	0	N	00	Y
137	20240604	090350	59	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-60	5	-0.97	101859360	16634	2.77	6120	6120	6120	8030	4330	6180	6120.00	0.50	0	0	6373	6276	6203	6106	6033	6240	6070	91	1850	500	4440	10	1	18193230	1113	-37.55	0.45	12	0.09	-163.00	13720.00	6640	20240530	-7.83	3090	20231020	98.06	6640	-7.83	20240530	3405	79.74	20240112	6640	-7.83	20240530	3090	98.06	20231020	3.27	N	032940	500	90 억		90520	N	N	0	N	00	Y
138	20240603	160346	59	100.00	KOSDAQ		유통	N	N	N	N		N	6180	70	2	1.15	3645080060	586914	82.55	6280	6300	6130	7940	4280	6110	6210.69	0.50	0	9	6270	6190	6120	6040	5970	6230	6080	91	1830	500	4390	10	1	18193230	1124	-37.91	0.45	12	3.23	-163.00	13720.00	6640	20240530	-6.93	3090	20231020	100.00	6640	-6.93	20240530	3405	81.50	20240112	6640	-6.93	20240530	3090	100.00	20231020	2.99	N	032940	500	90 억		90511	N	N	0	N	00	Y
139	20240603	150346	59	100.00	KOSDAQ		유통	N	N	N	N		N	6170	60	2	0.98	3426926060	551614	77.59	6280	6300	6130	7940	4280	6110	6212.54	0.50	0	9	6270	6190	6120	6040	5970	6230	6080	91	1830	500	4390	10	1	18193230	1123	-37.85	0.45	12	3.03	-163.00	13720.00	6640	20240530	-7.08	3090	20231020	99.68	6640	-7.08	20240530	3405	81.20	20240112	6640	-7.08	20240530	3090	99.68	20231020	2.99	N	032940	500	90 억		90511	N	N	0	N	00	Y
140	20240603	140345	59	100.00	KOSDAQ		유통	N	N	N	N		N	6180	70	2	1.15	2953438990	474599	66.76	6280	6300	6150	7940	4280	6110	6223.02	0.50	0	9	6270	6190	6120	6040	5970	6230	6080	91	1830	500	4390	10	1	18193230	1124	-37.91	0.45	12	2.61	-163.00	13720.00	6640	20240530	-6.93	3090	20231020	100.00	6640	-6.93	20240530	3405	81.50	20240112	6640	-6.93	20240530	3090	100.00	20231020	2.99	N	032940	500	90 억		90511	N	N	0	N	00	Y
141	20240603	130346	59	100.00	KOSDAQ		유통	N	N	N	N		N	6200	90	2	1.47	2750834560	441786	62.14	6280	6300	6150	7940	4280	6110	6226.62	0.50	0	9	6270	6190	6120	6040	5970	6230	6080	91	1830	500	4390	10	1	18193230	1128	-38.04	0.45	12	2.43	-163.00	13720.00	6640	20240530	-6.63	3090	20231020	100.65	6640	-6.63	20240530	3405	82.09	20240112	6640	-6.63	20240530	3090	100.65	20231020	2.99	N	032940	500	90 억		90511	N	N	0	N	00	Y
142	20240603	120346	59	100.00	KOSDAQ		유통	N	N	N	N		N	6160	50	2	0.82	2372896640	380638	53.54	6280	6300	6150	7940	4280	6110	6234.00	0.50	0	6	6270	6190	6120	6040	5970	6230	6080	91	1830	500	4390	10	1	18193230	1121	-37.79	0.45	12	2.09	-163.00	13720.00	6640	20240530	-7.23	3090	20231020	99.35	6640	-7.23	20240530	3405	80.91	20240112	6640	-7.23	20240530	3090	99.35	20231020	2.99	N	032940	500	90 억		90511	N	N	0	N	00	Y
143	20240603	110344	59	100.00	KOSDAQ		유통	N	N	N	N		N	6280	170	2	2.78	1765305580	281918	39.65	6280	6300	6200	7940	4280	6110	6261.77	0.50	0	5	6270	6190	6120	6040	5970	6230	6080	91	1830	500	4390	10	1	18193230	1143	-38.53	0.46	12	1.55	-163.00	13720.00	6640	20240530	-5.42	3090	20231020	103.24	6640	-5.42	20240530	3405	84.43	20240112	6640	-5.42	20240530	3090	103.24	20231020	2.99	N	032940	500	90 억		90511	N	N	0	N	00	Y
144	20240603	100343	59	100.00	KOSDAQ		유통	N	N	N	N		N	6250	140	2	2.29	1110427240	177815	25.01	6280	6280	6200	7940	4280	6110	6244.85	0.50	0	5	6270	6190	6120	6040	5970	6230	6080	91	1830	500	4390	10	1	18193230	1137	-38.34	0.46	12	0.98	-163.00	13720.00	6640	20240530	-5.87	3090	20231020	102.27	6640	-5.87	20240530	3405	83.55	20240112	6640	-5.87	20240530	3090	102.27	20231020	2.99	N	032940	500	90 억		90511	N	N	0	N	00	Y
145	20240603	090342	59	100.00	KOSDAQ		유통	N	N	N	N		N	6280	170	2	2.78	380461240	60583	8.52	6280	6280	6280	7940	4280	6110	6280.00	0.50	0	0	6270	6190	6120	6040	5970	6230	6080	91	1830	500	4390	10	1	18193230	1143	-38.53	0.46	12	0.33	-163.00	13720.00	6640	20240530	-5.42	3090	20231020	103.24	6640	-5.42	20240530	3405	84.43	20240112	6640	-5.42	20240530	3090	103.24	20231020	2.99	N	032940	500	90 억		90511	N	N	0	N	00	Y