KissMeData/066430/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	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	538	-3	5	-0.55	121823213	226502	312.06	541	546	532	703	379	541	537.82	4.30	0	-8783	557	548	543	534	529	546	532	196	162	500	360	1	1	39153476	211	7.47	0.48	12	0.58	72.00	1121.00	1399	20230710	-61.54	524	20240417	2.67	760	-29.21	20240109	524	2.67	20240417	1399	-61.54	20230710	524	2.67	20240417	0.27	N	066430	500	195 억		1681840	N	N	0	N	00	N
3	20240628	150635	57	100.00	KOSDAQ		유통	N	N	N	N		N	536	-5	5	-0.92	117563964	218577	301.14	541	546	532	703	379	541	537.83	4.30	0	-8624	557	548	543	534	529	546	532	196	162	500	360	1	1	39153476	210	7.44	0.48	12	0.56	72.00	1121.00	1399	20230710	-61.69	524	20240417	2.29	760	-29.47	20240109	524	2.29	20240417	1399	-61.69	20230710	524	2.29	20240417	0.27	N	066430	500	195 억		1681840	N	N	0	N	00	N
4	20240628	140634	57	100.00	KOSDAQ		유통	N	N	N	N		N	536	-5	5	-0.92	110565720	205543	283.18	541	546	532	703	379	541	537.89	4.30	0	-7373	557	548	543	534	529	546	532	196	162	500	360	1	1	39153476	210	7.44	0.48	12	0.52	72.00	1121.00	1399	20230710	-61.69	524	20240417	2.29	760	-29.47	20240109	524	2.29	20240417	1399	-61.69	20230710	524	2.29	20240417	0.27	N	066430	500	195 억		1681840	N	N	0	N	00	N
5	20240628	130634	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	-8	5	-1.48	86465790	160480	221.10	541	546	532	703	379	541	538.77	4.30	0	-4272	557	548	543	534	529	546	532	196	162	500	360	1	1	39153476	209	7.40	0.48	12	0.41	72.00	1121.00	1399	20230710	-61.90	524	20240417	1.72	760	-29.87	20240109	524	1.72	20240417	1399	-61.90	20230710	524	1.72	20240417	0.27	N	066430	500	195 억		1681840	N	N	0	N	00	N
6	20240628	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	-2	5	-0.37	59666097	110452	152.17	541	546	537	703	379	541	540.18	4.30	0	-1754	557	548	543	534	529	546	532	196	162	500	360	1	1	39153476	211	7.49	0.48	12	0.28	72.00	1121.00	1399	20230710	-61.47	524	20240417	2.86	760	-29.08	20240109	524	2.86	20240417	1399	-61.47	20230710	524	2.86	20240417	0.27	N	066430	500	195 억		1681840	N	N	0	N	00	N
7	20240628	110623	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	-2	5	-0.37	51254686	94844	130.67	541	546	538	703	379	541	540.40	4.30	0	1615	557	548	543	534	529	546	532	196	162	500	360	1	1	39153476	211	7.49	0.48	12	0.24	72.00	1121.00	1399	20230710	-61.47	524	20240417	2.86	760	-29.08	20240109	524	2.86	20240417	1399	-61.47	20230710	524	2.86	20240417	0.27	N	066430	500	195 억		1681840	N	N	0	N	00	N
8	20240628	100620	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	0	3	0.00	15199016	28085	38.69	541	546	538	703	379	541	541.19	4.30	0	402	557	548	543	534	529	546	532	196	162	500	360	1	1	39153476	212	7.51	0.48	12	0.07	72.00	1121.00	1399	20230710	-61.33	524	20240417	3.24	760	-28.82	20240109	524	3.24	20240417	1399	-61.33	20230710	524	3.24	20240417	0.27	N	066430	500	195 억		1681840	N	N	0	N	00	N
9	20240628	090621	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	5	2	0.92	7632428	14099	19.42	541	546	538	703	379	541	541.40	4.30	0	693	557	548	543	534	529	546	532	196	162	500	360	1	1	39153476	214	7.58	0.49	12	0.04	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1399	-60.97	20230710	524	4.20	20240417	0.27	N	066430	500	195 억		1681840	N	N	0	N	00	N
10	20240627	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	-5	5	-0.92	39567765	72583	107.00	547	552	538	709	383	546	545.14	4.31	0	-9470	563	554	549	540	535	552	538	196	163	500	370	1	1	39153476	212	7.51	0.48	12	0.19	72.00	1121.00	1399	20230710	-61.33	524	20240417	3.24	760	-28.82	20240109	524	3.24	20240417	1399	-61.33	20230710	524	3.24	20240417	0.28	N	066430	500	195 억		1688429	N	N	0	N	00	N
11	20240627	150623	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	-7	5	-1.28	38953598	71443	105.32	547	552	539	709	383	546	545.24	4.31	0	-8409	563	554	549	540	535	552	538	196	163	500	370	1	1	39153476	211	7.49	0.48	12	0.18	72.00	1121.00	1399	20230710	-61.47	524	20240417	2.86	760	-29.08	20240109	524	2.86	20240417	1399	-61.47	20230710	524	2.86	20240417	0.28	N	066430	500	195 억		1688429	N	N	0	N	00	N
12	20240627	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	-3	5	-0.55	28389088	51917	76.53	547	552	541	709	383	546	546.82	4.31	0	-7583	563	554	549	540	535	552	538	196	163	500	370	1	1	39153476	213	7.54	0.48	12	0.13	72.00	1121.00	1399	20230710	-61.19	524	20240417	3.63	760	-28.55	20240109	524	3.63	20240417	1399	-61.19	20230710	524	3.63	20240417	0.28	N	066430	500	195 억		1688429	N	N	0	N	00	N
13	20240627	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-1	5	-0.18	23848245	43550	64.20	547	552	545	709	383	546	547.61	4.31	0	-6257	563	554	549	540	535	552	538	196	163	500	370	1	1	39153476	213	7.57	0.49	12	0.11	72.00	1121.00	1399	20230710	-61.04	524	20240417	4.01	760	-28.29	20240109	524	4.01	20240417	1399	-61.04	20230710	524	4.01	20240417	0.28	N	066430	500	195 억		1688429	N	N	0	N	00	N
14	20240627	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-1	5	-0.18	20232310	36927	54.43	547	552	545	709	383	546	547.90	4.31	0	-4898	563	554	549	540	535	552	538	196	163	500	370	1	1	39153476	213	7.57	0.49	12	0.09	72.00	1121.00	1399	20230710	-61.04	524	20240417	4.01	760	-28.29	20240109	524	4.01	20240417	1399	-61.04	20230710	524	4.01	20240417	0.28	N	066430	500	195 억		1688429	N	N	0	N	00	N
15	20240627	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	3	2	0.55	11439234	20844	30.73	547	552	546	709	383	546	548.80	4.31	0	-5362	563	554	549	540	535	552	538	196	163	500	370	1	1	39153476	215	7.62	0.49	12	0.05	72.00	1121.00	1399	20230710	-60.76	524	20240417	4.77	760	-27.76	20240109	524	4.77	20240417	1399	-60.76	20230710	524	4.77	20240417	0.28	N	066430	500	195 억		1688429	N	N	0	N	00	N
16	20240627	100620	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	3	2	0.55	8853533	16139	23.79	547	552	546	709	383	546	548.58	4.31	0	-3925	563	554	549	540	535	552	538	196	163	500	370	1	1	39153476	215	7.62	0.49	12	0.04	72.00	1121.00	1399	20230710	-60.76	524	20240417	4.77	760	-27.76	20240109	524	4.77	20240417	1399	-60.76	20230710	524	4.77	20240417	0.28	N	066430	500	195 억		1688429	N	N	0	N	00	N
17	20240627	090620	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	0	3	0.00	2262383	4136	6.10	547	550	546	709	383	546	547.00	4.31	0	0	563	554	549	540	535	552	538	196	163	500	370	1	1	39153476	214	7.58	0.49	12	0.01	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1399	-60.97	20230710	524	4.20	20240417	0.28	N	066430	500	195 억		1688429	N	N	0	N	00	N
18	20240626	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	-8	5	-1.44	37370259	67835	52.67	554	558	544	720	388	554	550.90	4.36	0	-19957	569	561	551	543	533	565	547	196	166	500	370	1	1	39153476	214	7.58	0.49	12	0.17	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1399	-60.97	20230710	524	4.20	20240417	0.28	N	066430	500	195 억		1708350	N	N	0	N	00	N
19	20240626	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	-7	5	-1.26	35038853	63584	49.37	554	558	544	720	388	554	551.06	4.36	0	-16530	569	561	551	543	533	565	547	196	166	500	370	1	1	39153476	214	7.60	0.49	12	0.16	72.00	1121.00	1399	20230710	-60.90	524	20240417	4.39	760	-28.03	20240109	524	4.39	20240417	1399	-60.90	20230710	524	4.39	20240417	0.28	N	066430	500	195 억		1708350	N	N	0	N	00	N
20	20240626	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	-7	5	-1.26	26760170	48541	37.69	554	558	544	720	388	554	551.29	4.36	0	-12519	569	561	551	543	533	565	547	196	166	500	370	1	1	39153476	214	7.60	0.49	12	0.12	72.00	1121.00	1399	20230710	-60.90	524	20240417	4.39	760	-28.03	20240109	524	4.39	20240417	1399	-60.90	20230710	524	4.39	20240417	0.28	N	066430	500	195 억		1708350	N	N	0	N	00	N
21	20240626	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	-8	5	-1.44	23292628	42199	32.76	554	558	545	720	388	554	551.97	4.36	0	-9019	569	561	551	543	533	565	547	196	166	500	370	1	1	39153476	214	7.58	0.49	12	0.11	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1399	-60.97	20230710	524	4.20	20240417	0.28	N	066430	500	195 억		1708350	N	N	0	N	00	N
22	20240626	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-2	5	-0.36	10648998	19224	14.93	554	558	551	720	388	554	553.94	4.36	0	-3103	569	561	551	543	533	565	547	196	166	500	370	1	1	39153476	216	7.67	0.49	12	0.05	72.00	1121.00	1399	20230710	-60.54	524	20240417	5.34	760	-27.37	20240109	524	5.34	20240417	1399	-60.54	20230710	524	5.34	20240417	0.28	N	066430	500	195 억		1708350	N	N	0	N	00	N
23	20240626	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-2	5	-0.36	9757732	17614	13.68	554	558	551	720	388	554	553.98	4.36	0	-2929	569	561	551	543	533	565	547	196	166	500	370	1	1	39153476	216	7.67	0.49	12	0.04	72.00	1121.00	1399	20230710	-60.54	524	20240417	5.34	760	-27.37	20240109	524	5.34	20240417	1399	-60.54	20230710	524	5.34	20240417	0.28	N	066430	500	195 억		1708350	N	N	0	N	00	N
24	20240626	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-3	5	-0.54	7112625	12835	9.97	554	558	551	720	388	554	554.16	4.36	0	-1817	569	561	551	543	533	565	547	196	166	500	370	1	1	39153476	216	7.65	0.49	12	0.03	72.00	1121.00	1399	20230710	-60.61	524	20240417	5.15	760	-27.50	20240109	524	5.15	20240417	1399	-60.61	20230710	524	5.15	20240417	0.28	N	066430	500	195 억		1708350	N	N	0	N	00	N
25	20240626	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-1	5	-0.18	3579874	6453	5.01	554	558	551	720	388	554	554.76	4.36	0	-1790	569	561	551	543	533	565	547	196	166	500	370	1	1	39153476	217	7.68	0.49	12	0.02	72.00	1121.00	1399	20230710	-60.47	524	20240417	5.53	760	-27.24	20240109	524	5.53	20240417	1399	-60.47	20230710	524	5.53	20240417	0.28	N	066430	500	195 억		1708350	N	N	0	N	00	N
26	20240625	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	1	2	0.18	71099303	128786	56.84	553	559	541	718	388	553	552.07	4.34	0	7065	578	565	556	543	534	561	539	196	165	500	370	1	1	39153476	217	7.69	0.49	12	0.33	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.28	N	066430	500	195 억		1697738	N	N	0	N	00	N
27	20240625	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	6	2	1.08	69981984	126773	55.95	553	559	541	718	388	553	552.03	4.34	0	7187	578	565	556	543	534	561	539	196	165	500	370	1	1	39153476	219	7.76	0.50	12	0.32	72.00	1121.00	1399	20230710	-60.04	524	20240417	6.68	760	-26.45	20240109	524	6.68	20240417	1399	-60.04	20230710	524	6.68	20240417	0.28	N	066430	500	195 억		1697738	N	N	0	N	00	N
28	20240625	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	2	2	0.36	51043696	92714	40.92	553	556	541	718	388	553	550.55	4.34	0	-10821	578	565	556	543	534	561	539	196	165	500	370	1	1	39153476	217	7.71	0.50	12	0.24	72.00	1121.00	1399	20230710	-60.33	524	20240417	5.92	760	-26.97	20240109	524	5.92	20240417	1399	-60.33	20230710	524	5.92	20240417	0.28	N	066430	500	195 억		1697738	N	N	0	N	00	N
29	20240625	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	1	2	0.18	39214510	71367	31.50	553	555	541	718	388	553	549.48	4.34	0	-10924	578	565	556	543	534	561	539	196	165	500	370	1	1	39153476	217	7.69	0.49	12	0.18	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.28	N	066430	500	195 억		1697738	N	N	0	N	00	N
30	20240625	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	0	3	0.00	35959283	65479	28.90	553	555	541	718	388	553	549.17	4.34	0	-8848	578	565	556	543	534	561	539	196	165	500	370	1	1	39153476	217	7.68	0.49	12	0.17	72.00	1121.00	1399	20230710	-60.47	524	20240417	5.53	760	-27.24	20240109	524	5.53	20240417	1399	-60.47	20230710	524	5.53	20240417	0.28	N	066430	500	195 억		1697738	N	N	0	N	00	N
31	20240625	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	0	3	0.00	33106870	60316	26.62	553	555	541	718	388	553	548.89	4.34	0	-8032	578	565	556	543	534	561	539	196	165	500	370	1	1	39153476	217	7.68	0.49	12	0.15	72.00	1121.00	1399	20230710	-60.47	524	20240417	5.53	760	-27.24	20240109	524	5.53	20240417	1399	-60.47	20230710	524	5.53	20240417	0.28	N	066430	500	195 억		1697738	N	N	0	N	00	N
32	20240625	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-1	5	-0.18	30572344	55725	24.59	553	555	541	718	388	553	548.63	4.34	0	-8178	578	565	556	543	534	561	539	196	165	500	370	1	1	39153476	216	7.67	0.49	12	0.14	72.00	1121.00	1399	20230710	-60.54	524	20240417	5.34	760	-27.37	20240109	524	5.34	20240417	1399	-60.54	20230710	524	5.34	20240417	0.28	N	066430	500	195 억		1697738	N	N	0	N	00	N
33	20240625	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-1	5	-0.18	4691083	8539	3.77	553	553	547	718	388	553	549.37	4.34	0	-994	578	565	556	543	534	561	539	196	165	500	370	1	1	39153476	216	7.67	0.49	12	0.02	72.00	1121.00	1399	20230710	-60.54	524	20240417	5.34	760	-27.37	20240109	524	5.34	20240417	1399	-60.54	20230710	524	5.34	20240417	0.28	N	066430	500	195 억		1697738	N	N	0	N	00	N
34	20240624	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-14	5	-2.47	126129735	226566	202.16	567	569	547	737	397	567	556.70	4.39	0	-22808	587	577	571	561	555	574	558	196	170	500	380	1	1	39153476	217	7.68	0.49	12	0.58	72.00	1121.00	1399	20230710	-60.47	524	20240417	5.53	760	-27.24	20240109	524	5.53	20240417	1399	-60.47	20230710	524	5.53	20240417	0.29	N	066430	500	195 억		1720546	N	N	0	N	00	N
35	20240624	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	-13	5	-2.29	123998149	222715	198.73	567	569	547	737	397	567	556.76	4.39	0	-22938	587	577	571	561	555	574	558	196	170	500	380	1	1	39153476	217	7.69	0.49	12	0.57	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.29	N	066430	500	195 억		1720546	N	N	0	N	00	N
36	20240624	140617	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	-13	5	-2.29	78267635	139763	124.71	567	569	553	737	397	567	560.00	4.39	0	-8072	587	577	571	561	555	574	558	196	170	500	380	1	1	39153476	217	7.69	0.49	12	0.36	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.29	N	066430	500	195 억		1720546	N	N	0	N	00	N
37	20240624	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	-10	5	-1.76	64178664	114444	102.12	567	569	556	737	397	567	560.79	4.39	0	-2480	587	577	571	561	555	574	558	196	170	500	380	1	1	39153476	218	7.74	0.50	12	0.29	72.00	1121.00	1399	20230710	-60.19	524	20240417	6.30	760	-26.71	20240109	524	6.30	20240417	1399	-60.19	20230710	524	6.30	20240417	0.29	N	066430	500	195 억		1720546	N	N	0	N	00	N
38	20240624	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	-10	5	-1.76	59972120	106900	95.39	567	569	556	737	397	567	561.01	4.39	0	-1975	587	577	571	561	555	574	558	196	170	500	380	1	1	39153476	218	7.74	0.50	12	0.27	72.00	1121.00	1399	20230710	-60.19	524	20240417	6.30	760	-26.71	20240109	524	6.30	20240417	1399	-60.19	20230710	524	6.30	20240417	0.29	N	066430	500	195 억		1720546	N	N	0	N	00	N
39	20240624	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	-10	5	-1.76	35344236	62770	56.01	567	569	557	737	397	567	563.08	4.39	0	332	587	577	571	561	555	574	558	196	170	500	380	1	1	39153476	218	7.74	0.50	12	0.16	72.00	1121.00	1399	20230710	-60.19	524	20240417	6.30	760	-26.71	20240109	524	6.30	20240417	1399	-60.19	20230710	524	6.30	20240417	0.29	N	066430	500	195 억		1720546	N	N	0	N	00	N
40	20240624	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-9	5	-1.59	28138085	49860	44.49	567	569	558	737	397	567	564.34	4.39	0	1046	587	577	571	561	555	574	558	196	170	500	380	1	1	39153476	218	7.75	0.50	12	0.13	72.00	1121.00	1399	20230710	-60.11	524	20240417	6.49	760	-26.58	20240109	524	6.49	20240417	1399	-60.11	20230710	524	6.49	20240417	0.29	N	066430	500	195 억		1720546	N	N	0	N	00	N
41	20240624	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	1	2	0.18	7095197	12511	11.16	567	568	564	737	397	567	567.12	4.39	0	-419	587	577	571	561	555	574	558	196	170	500	380	1	1	39153476	222	7.89	0.51	12	0.03	72.00	1121.00	1399	20230710	-59.40	524	20240417	8.40	760	-25.26	20240109	524	8.40	20240417	1399	-59.40	20230710	524	8.40	20240417	0.29	N	066430	500	195 억		1720546	N	N	0	N	00	N
42	20240621	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-12	5	-2.07	63985568	112070	66.22	579	581	565	752	406	579	570.94	4.45	0	-20865	610	594	581	565	552	588	559	196	173	500	390	1	1	39153476	222	7.88	0.51	12	0.29	72.00	1121.00	1399	20230710	-59.47	524	20240417	8.21	760	-25.39	20240109	524	8.21	20240417	1399	-59.47	20230710	524	8.21	20240417	0.29	N	066430	500	195 억		1741245	N	N	0	N	00	N
43	20240621	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	571	-8	5	-1.38	55507999	97155	57.40	579	581	565	752	406	579	571.33	4.45	0	-18553	610	594	581	565	552	588	559	196	173	500	390	1	1	39153476	224	7.93	0.51	12	0.25	72.00	1121.00	1399	20230710	-59.19	524	20240417	8.97	760	-24.87	20240109	524	8.97	20240417	1399	-59.19	20230710	524	8.97	20240417	0.29	N	066430	500	195 억		1741245	N	N	0	N	00	N
44	20240621	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	-11	5	-1.90	48033369	84041	49.65	579	581	565	752	406	579	571.55	4.45	0	-17908	610	594	581	565	552	588	559	196	173	500	390	1	1	39153476	222	7.89	0.51	12	0.21	72.00	1121.00	1399	20230710	-59.40	524	20240417	8.40	760	-25.26	20240109	524	8.40	20240417	1399	-59.40	20230710	524	8.40	20240417	0.29	N	066430	500	195 억		1741245	N	N	0	N	00	N
45	20240621	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	-7	5	-1.21	36697018	64162	37.91	579	581	565	752	406	579	571.94	4.45	0	-15025	610	594	581	565	552	588	559	196	173	500	390	1	1	39153476	224	7.94	0.51	12	0.16	72.00	1121.00	1399	20230710	-59.11	524	20240417	9.16	760	-24.74	20240109	524	9.16	20240417	1399	-59.11	20230710	524	9.16	20240417	0.29	N	066430	500	195 억		1741245	N	N	0	N	00	N
46	20240621	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	575	-4	5	-0.69	35310148	61735	36.48	579	581	565	752	406	579	571.96	4.45	0	-14856	610	594	581	565	552	588	559	196	173	500	390	1	1	39153476	225	7.99	0.51	12	0.16	72.00	1121.00	1399	20230710	-58.90	524	20240417	9.73	760	-24.34	20240109	524	9.73	20240417	1399	-58.90	20230710	524	9.73	20240417	0.29	N	066430	500	195 억		1741245	N	N	0	N	00	N
47	20240621	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	-7	5	-1.21	33403321	58397	34.50	579	581	565	752	406	579	572.00	4.45	0	-14498	610	594	581	565	552	588	559	196	173	500	390	1	1	39153476	224	7.94	0.51	12	0.15	72.00	1121.00	1399	20230710	-59.11	524	20240417	9.16	760	-24.74	20240109	524	9.16	20240417	1399	-59.11	20230710	524	9.16	20240417	0.29	N	066430	500	195 억		1741245	N	N	0	N	00	N
48	20240621	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	575	-4	5	-0.69	19368845	33753	19.94	579	581	565	752	406	579	573.84	4.45	0	-12555	610	594	581	565	552	588	559	196	173	500	390	1	1	39153476	225	7.99	0.51	12	0.09	72.00	1121.00	1399	20230710	-58.90	524	20240417	9.73	760	-24.34	20240109	524	9.73	20240417	1399	-58.90	20230710	524	9.73	20240417	0.29	N	066430	500	195 억		1741245	N	N	0	N	00	N
49	20240621	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	2	2	0.35	6104006	10552	6.23	579	581	575	752	406	579	578.47	4.45	0	-3876	610	594	581	565	552	588	559	196	173	500	390	1	1	39153476	227	8.07	0.52	12	0.03	72.00	1121.00	1399	20230710	-58.47	524	20240417	10.88	760	-23.55	20240109	524	10.88	20240417	1399	-58.47	20230710	524	10.88	20240417	0.29	N	066430	500	195 억		1741245	N	N	0	N	00	N
50	20240620	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	-13	5	-2.20	98323132	169250	170.82	594	597	568	769	415	592	580.85	4.44	0	1032	606	599	595	588	584	597	586	196	177	500	400	1	1	39153476	227	8.04	0.52	12	0.43	72.00	1121.00	1399	20230710	-58.61	524	20240417	10.50	760	-23.82	20240109	524	10.50	20240417	1399	-58.61	20230710	524	10.50	20240417	0.29	N	066430	500	195 억		1739369	N	N	0	N	00	N
51	20240620	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	577	-15	5	-2.53	96832831	166676	168.22	594	597	568	769	415	592	580.88	4.44	0	1162	606	599	595	588	584	597	586	196	177	500	400	1	1	39153476	226	8.01	0.51	12	0.43	72.00	1121.00	1399	20230710	-58.76	524	20240417	10.11	760	-24.08	20240109	524	10.11	20240417	1399	-58.76	20230710	524	10.11	20240417	0.29	N	066430	500	195 억		1739369	N	N	0	N	00	N
52	20240620	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	-11	5	-1.86	82642382	141902	143.22	594	597	568	769	415	592	582.30	4.44	0	4903	606	599	595	588	584	597	586	196	177	500	400	1	1	39153476	227	8.07	0.52	12	0.36	72.00	1121.00	1399	20230710	-58.47	524	20240417	10.88	760	-23.55	20240109	524	10.88	20240417	1399	-58.47	20230710	524	10.88	20240417	0.29	N	066430	500	195 억		1739369	N	N	0	N	00	N
53	20240620	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	-11	5	-1.86	63204456	108044	109.04	594	597	568	769	415	592	584.91	4.44	0	2413	606	599	595	588	584	597	586	196	177	500	400	1	1	39153476	227	8.07	0.52	12	0.28	72.00	1121.00	1399	20230710	-58.47	524	20240417	10.88	760	-23.55	20240109	524	10.88	20240417	1399	-58.47	20230710	524	10.88	20240417	0.29	N	066430	500	195 억		1739369	N	N	0	N	00	N
54	20240620	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-14	5	-2.36	57603620	98402	99.31	594	597	568	769	415	592	585.30	4.44	0	6839	606	599	595	588	584	597	586	196	177	500	400	1	1	39153476	226	8.03	0.52	12	0.25	72.00	1121.00	1399	20230710	-58.68	524	20240417	10.31	760	-23.95	20240109	524	10.31	20240417	1399	-58.68	20230710	524	10.31	20240417	0.29	N	066430	500	195 억		1739369	N	N	0	N	00	N
55	20240620	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	586	-6	5	-1.01	32499950	54949	55.46	594	597	585	769	415	592	591.44	4.44	0	-1927	606	599	595	588	584	597	586	196	177	500	400	1	1	39153476	229	8.14	0.52	12	0.14	72.00	1121.00	1399	20230710	-58.11	524	20240417	11.83	760	-22.89	20240109	524	11.83	20240417	1399	-58.11	20230710	524	11.83	20240417	0.29	N	066430	500	195 억		1739369	N	N	0	N	00	N
56	20240620	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	595	3	2	0.51	16303421	27490	27.74	594	597	590	769	415	592	593.12	4.44	0	-2899	606	599	595	588	584	597	586	196	177	500	400	1	1	39153476	233	8.26	0.53	12	0.07	72.00	1121.00	1399	20230710	-57.47	524	20240417	13.55	760	-21.71	20240109	524	13.55	20240417	1399	-57.47	20230710	524	13.55	20240417	0.29	N	066430	500	195 억		1739369	N	N	0	N	00	N
57	20240620	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	596	4	2	0.68	1391585	2345	2.37	594	596	593	769	415	592	595.10	4.44	0	-21	606	599	595	588	584	597	586	196	177	500	400	1	1	39153476	233	8.28	0.53	12	0.01	72.00	1121.00	1399	20230710	-57.40	524	20240417	13.74	760	-21.58	20240109	524	13.74	20240417	1399	-57.40	20230710	524	13.74	20240417	0.29	N	066430	500	195 억		1739369	N	N	0	N	00	N
58	20240619	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	592	-6	5	-1.00	59174173	99083	106.78	598	602	591	777	419	598	597.22	4.51	0	-26949	608	603	599	594	590	601	592	196	179	500	400	1	1	39153476	232	8.22	0.53	12	0.25	72.00	1121.00	1399	20230710	-57.68	524	20240417	12.98	760	-22.11	20240109	524	12.98	20240417	1399	-57.68	20230710	524	12.98	20240417	0.29	N	066430	500	195 억		1765109	N	N	0	N	00	N
59	20240619	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	0	3	0.00	52695913	88200	95.05	598	602	591	777	419	598	597.46	4.51	0	-22355	608	603	599	594	590	601	592	196	179	500	400	1	1	39153476	234	8.31	0.53	12	0.23	72.00	1121.00	1399	20230710	-57.26	524	20240417	14.12	760	-21.32	20240109	524	14.12	20240417	1399	-57.26	20230710	524	14.12	20240417	0.29	N	066430	500	195 억		1765109	N	N	0	N	00	N
60	20240619	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	596	-2	5	-0.33	42598876	71280	76.82	598	602	591	777	419	598	597.63	4.51	0	-14497	608	603	599	594	590	601	592	196	179	500	400	1	1	39153476	233	8.28	0.53	12	0.18	72.00	1121.00	1399	20230710	-57.40	524	20240417	13.74	760	-21.58	20240109	524	13.74	20240417	1399	-57.40	20230710	524	13.74	20240417	0.29	N	066430	500	195 억		1765109	N	N	0	N	00	N
61	20240619	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	596	-2	5	-0.33	35963504	60161	64.83	598	602	591	777	419	598	597.79	4.51	0	-12739	608	603	599	594	590	601	592	196	179	500	400	1	1	39153476	233	8.28	0.53	12	0.15	72.00	1121.00	1399	20230710	-57.40	524	20240417	13.74	760	-21.58	20240109	524	13.74	20240417	1399	-57.40	20230710	524	13.74	20240417	0.29	N	066430	500	195 억		1765109	N	N	0	N	00	N
62	20240619	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	596	-2	5	-0.33	31220339	52179	56.23	598	602	593	777	419	598	598.33	4.51	0	-9970	608	603	599	594	590	601	592	196	179	500	400	1	1	39153476	233	8.28	0.53	12	0.13	72.00	1121.00	1399	20230710	-57.40	524	20240417	13.74	760	-21.58	20240109	524	13.74	20240417	1399	-57.40	20230710	524	13.74	20240417	0.29	N	066430	500	195 억		1765109	N	N	0	N	00	N
63	20240619	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	2	2	0.33	22661609	37811	40.75	598	602	595	777	419	598	599.34	4.51	0	-26	608	603	599	594	590	601	592	196	179	500	400	1	1	39153476	235	8.33	0.54	12	0.10	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.29	N	066430	500	195 억		1765109	N	N	0	N	00	N
64	20240619	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	2	2	0.33	12585812	21003	22.63	598	602	595	777	419	598	599.24	4.51	0	4073	608	603	599	594	590	601	592	196	179	500	400	1	1	39153476	235	8.33	0.54	12	0.05	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.29	N	066430	500	195 억		1765109	N	N	0	N	00	N
65	20240619	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	0	3	0.00	3956774	6627	7.14	598	598	595	777	419	598	597.07	4.51	0	2136	608	603	599	594	590	601	592	196	179	500	400	1	1	39153476	234	8.31	0.53	12	0.02	72.00	1121.00	1399	20230710	-57.26	524	20240417	14.12	760	-21.32	20240109	524	14.12	20240417	1399	-57.26	20230710	524	14.12	20240417	0.29	N	066430	500	195 억		1765109	N	N	0	N	00	N
66	20240618	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	-2	5	-0.33	55546180	92792	83.39	600	604	595	780	420	600	598.61	4.57	0	-25988	621	610	605	594	589	608	592	196	180	500	400	1	1	39153476	234	8.31	0.53	12	0.24	72.00	1121.00	1399	20230710	-57.26	524	20240417	14.12	760	-21.32	20240109	524	14.12	20240417	1399	-57.26	20230710	524	14.12	20240417	0.22	N	066430	500	195 억		1790090	N	N	0	N	00	N
67	20240618	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	0	3	0.00	54651567	91296	82.04	600	604	595	780	420	600	598.62	4.57	0	-25976	621	610	605	594	589	608	592	196	180	500	400	1	1	39153476	235	8.33	0.54	12	0.23	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.22	N	066430	500	195 억		1790090	N	N	0	N	00	N
68	20240618	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	597	-3	5	-0.50	45379397	75825	68.14	600	604	595	780	420	600	598.48	4.57	0	-21490	621	610	605	594	589	608	592	196	180	500	400	1	1	39153476	234	8.29	0.53	12	0.19	72.00	1121.00	1399	20230710	-57.33	524	20240417	13.93	760	-21.45	20240109	524	13.93	20240417	1399	-57.33	20230710	524	13.93	20240417	0.22	N	066430	500	195 억		1790090	N	N	0	N	00	N
69	20240618	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	601	1	2	0.17	33841784	56493	50.77	600	604	595	780	420	600	599.04	4.57	0	-20692	621	610	605	594	589	608	592	196	180	500	400	1	1	39153476	235	8.35	0.54	12	0.14	72.00	1121.00	1399	20230710	-57.04	524	20240417	14.69	760	-20.92	20240109	524	14.69	20240417	1399	-57.04	20230710	524	14.69	20240417	0.22	N	066430	500	195 억		1790090	N	N	0	N	00	N
70	20240618	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	599	-1	5	-0.17	29765548	49696	44.66	600	604	595	780	420	600	598.95	4.57	0	-20657	621	610	605	594	589	608	592	196	180	500	400	1	1	39153476	235	8.32	0.53	12	0.13	72.00	1121.00	1399	20230710	-57.18	524	20240417	14.31	760	-21.18	20240109	524	14.31	20240417	1399	-57.18	20230710	524	14.31	20240417	0.22	N	066430	500	195 억		1790090	N	N	0	N	00	N
71	20240618	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	-2	5	-0.33	26489839	44226	39.74	600	604	595	780	420	600	598.97	4.57	0	-17984	621	610	605	594	589	608	592	196	180	500	400	1	1	39153476	234	8.31	0.53	12	0.11	72.00	1121.00	1399	20230710	-57.26	524	20240417	14.12	760	-21.32	20240109	524	14.12	20240417	1399	-57.26	20230710	524	14.12	20240417	0.22	N	066430	500	195 억		1790090	N	N	0	N	00	N
72	20240618	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	599	-1	5	-0.17	14481418	24136	21.69	600	604	597	780	420	600	599.99	4.57	0	-14548	621	610	605	594	589	608	592	196	180	500	400	1	1	39153476	235	8.32	0.53	12	0.06	72.00	1121.00	1399	20230710	-57.18	524	20240417	14.31	760	-21.18	20240109	524	14.31	20240417	1399	-57.18	20230710	524	14.31	20240417	0.22	N	066430	500	195 억		1790090	N	N	0	N	00	N
73	20240618	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	601	1	2	0.17	5018398	8364	7.52	600	601	597	780	420	600	600.00	4.57	0	-3647	621	610	605	594	589	608	592	196	180	500	400	1	1	39153476	235	8.35	0.54	12	0.02	72.00	1121.00	1399	20230710	-57.04	524	20240417	14.69	760	-20.92	20240109	524	14.69	20240417	1399	-57.04	20230710	524	14.69	20240417	0.22	N	066430	500	195 억		1790090	N	N	0	N	00	N
74	20240617	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	-15	5	-2.44	67759255	111273	53.59	615	616	600	799	431	615	608.95	4.59	0	-6537	631	622	615	606	599	619	603	196	184	500	410	1	1	39153476	235	8.33	0.54	12	0.28	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.22	N	066430	500	195 억		1795823	N	N	0	N	00	N
75	20240617	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	605	-10	5	-1.63	57851777	94805	45.66	615	616	604	799	431	615	610.22	4.59	0	-5941	631	622	615	606	599	619	603	196	184	500	410	1	1	39153476	237	8.40	0.54	12	0.24	72.00	1121.00	1399	20230710	-56.75	524	20240417	15.46	760	-20.39	20240109	524	15.46	20240417	1399	-56.75	20230710	524	15.46	20240417	0.22	N	066430	500	195 억		1795823	N	N	0	N	00	N
76	20240617	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	606	-9	5	-1.46	43882513	71780	34.57	615	616	605	799	431	615	611.35	4.59	0	-2312	631	622	615	606	599	619	603	196	184	500	410	1	1	39153476	237	8.42	0.54	12	0.18	72.00	1121.00	1399	20230710	-56.68	524	20240417	15.65	760	-20.26	20240109	524	15.65	20240417	1399	-56.68	20230710	524	15.65	20240417	0.22	N	066430	500	195 억		1795823	N	N	0	N	00	N
77	20240617	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	606	-9	5	-1.46	40244934	65780	31.68	615	616	605	799	431	615	611.81	4.59	0	-1852	631	622	615	606	599	619	603	196	184	500	410	1	1	39153476	237	8.42	0.54	12	0.17	72.00	1121.00	1399	20230710	-56.68	524	20240417	15.65	760	-20.26	20240109	524	15.65	20240417	1399	-56.68	20230710	524	15.65	20240417	0.22	N	066430	500	195 억		1795823	N	N	0	N	00	N
78	20240617	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	607	-8	5	-1.30	36217293	59148	28.49	615	616	605	799	431	615	612.32	4.59	0	-14	631	622	615	606	599	619	603	196	184	500	410	1	1	39153476	238	8.43	0.54	12	0.15	72.00	1121.00	1399	20230710	-56.61	524	20240417	15.84	760	-20.13	20240109	524	15.84	20240417	1399	-56.61	20230710	524	15.84	20240417	0.22	N	066430	500	195 억		1795823	N	N	0	N	00	N
79	20240617	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	606	-9	5	-1.46	34867180	56926	27.42	615	616	605	799	431	615	612.50	4.59	0	-109	631	622	615	606	599	619	603	196	184	500	410	1	1	39153476	237	8.42	0.54	12	0.15	72.00	1121.00	1399	20230710	-56.68	524	20240417	15.65	760	-20.26	20240109	524	15.65	20240417	1399	-56.68	20230710	524	15.65	20240417	0.22	N	066430	500	195 억		1795823	N	N	0	N	00	N
80	20240617	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	-1	5	-0.16	24576750	40047	19.29	615	616	610	799	431	615	613.70	4.59	0	-2736	631	622	615	606	599	619	603	196	184	500	410	1	1	39153476	240	8.53	0.55	12	0.10	72.00	1121.00	1399	20230710	-56.11	524	20240417	17.18	760	-19.21	20240109	524	17.18	20240417	1399	-56.11	20230710	524	17.18	20240417	0.22	N	066430	500	195 억		1795823	N	N	0	N	00	N
81	20240617	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	610	-5	5	-0.81	2260163	3692	1.78	615	615	610	799	431	615	612.18	4.59	0	-170	631	622	615	606	599	619	603	196	184	500	410	1	1	39153476	239	8.47	0.54	12	0.01	72.00	1121.00	1399	20230710	-56.40	524	20240417	16.41	760	-19.74	20240109	524	16.41	20240417	1399	-56.40	20230710	524	16.41	20240417	0.22	N	066430	500	195 억		1795823	N	N	0	N	00	N
82	20240614	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	615	-7	5	-1.13	127907180	207634	115.72	623	624	608	808	436	622	616.02	4.74	0	-63797	632	627	617	612	602	629	614	196	186	500	420	1	1	39153476	241	8.54	0.55	12	0.53	72.00	1121.00	1399	20230710	-56.04	524	20240417	17.37	760	-19.08	20240109	524	17.37	20240417	1399	-56.04	20230710	524	17.37	20240417	0.18	N	066430	500	195 억		1856215	N	N	0	N	00	N
83	20240614	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	618	-4	5	-0.64	123965828	201258	112.17	623	624	608	808	436	622	615.95	4.74	0	-63073	632	627	617	612	602	629	614	196	186	500	420	1	1	39153476	242	8.58	0.55	12	0.51	72.00	1121.00	1399	20230710	-55.83	524	20240417	17.94	760	-18.68	20240109	524	17.94	20240417	1399	-55.83	20230710	524	17.94	20240417	0.18	N	066430	500	195 억		1856215	N	N	0	N	00	N
84	20240614	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	617	-5	5	-0.80	114698740	186255	103.81	623	624	608	808	436	622	615.82	4.74	0	-59417	632	627	617	612	602	629	614	196	186	500	420	1	1	39153476	242	8.57	0.55	12	0.48	72.00	1121.00	1399	20230710	-55.90	524	20240417	17.75	760	-18.82	20240109	524	17.75	20240417	1399	-55.90	20230710	524	17.75	20240417	0.18	N	066430	500	195 억		1856215	N	N	0	N	00	N
85	20240614	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	-2	5	-0.32	108108372	175587	97.86	623	624	608	808	436	622	615.70	4.74	0	-58733	632	627	617	612	602	629	614	196	186	500	420	1	1	39153476	243	8.61	0.55	12	0.45	72.00	1121.00	1399	20230710	-55.68	524	20240417	18.32	760	-18.42	20240109	524	18.32	20240417	1399	-55.68	20230710	524	18.32	20240417	0.18	N	066430	500	195 억		1856215	N	N	0	N	00	N
86	20240614	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	616	-6	5	-0.96	81695183	132885	74.06	623	624	608	808	436	622	614.78	4.74	0	-52382	632	627	617	612	602	629	614	196	186	500	420	1	1	39153476	241	8.56	0.55	12	0.34	72.00	1121.00	1399	20230710	-55.97	524	20240417	17.56	760	-18.95	20240109	524	17.56	20240417	1399	-55.97	20230710	524	17.56	20240417	0.18	N	066430	500	195 억		1856215	N	N	0	N	00	N
87	20240614	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	610	-12	5	-1.93	58543174	95243	53.08	623	624	608	808	436	622	614.67	4.74	0	-28137	632	627	617	612	602	629	614	196	186	500	420	1	1	39153476	239	8.47	0.54	12	0.24	72.00	1121.00	1399	20230710	-56.40	524	20240417	16.41	760	-19.74	20240109	524	16.41	20240417	1399	-56.40	20230710	524	16.41	20240417	0.18	N	066430	500	195 억		1856215	N	N	0	N	00	N
88	20240614	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	613	-9	5	-1.45	36971801	59947	33.41	623	624	610	808	436	622	616.74	4.74	0	-5249	632	627	617	612	602	629	614	196	186	500	420	1	1	39153476	240	8.51	0.55	12	0.15	72.00	1121.00	1399	20230710	-56.18	524	20240417	16.98	760	-19.34	20240109	524	16.98	20240417	1399	-56.18	20230710	524	16.98	20240417	0.18	N	066430	500	195 억		1856215	N	N	0	N	00	N
89	20240614	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	-2	5	-0.32	9428965	15147	8.44	623	623	620	808	436	622	622.50	4.74	0	-324	632	627	617	612	602	629	614	196	186	500	420	1	1	39153476	243	8.61	0.55	12	0.04	72.00	1121.00	1399	20230710	-55.68	524	20240417	18.32	760	-18.42	20240109	524	18.32	20240417	1399	-55.68	20230710	524	18.32	20240417	0.18	N	066430	500	195 억		1856215	N	N	0	N	00	N
90	20240613	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	15	2	2.47	109634795	178327	130.46	607	622	607	789	425	607	614.80	4.68	0	21679	625	616	608	599	591	620	603	196	182	500	410	1	1	39153476	244	8.64	0.55	12	0.46	72.00	1121.00	1399	20230710	-55.54	524	20240417	18.70	760	-18.16	20240109	524	18.70	20240417	1399	-55.54	20230710	524	18.70	20240417	0.18	N	066430	500	195 억		1831769	N	N	0	N	00	N
91	20240613	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	15	2	2.47	106809127	173783	127.14	607	622	607	789	425	607	614.61	4.68	0	22705	625	616	608	599	591	620	603	196	182	500	410	1	1	39153476	244	8.64	0.55	12	0.44	72.00	1121.00	1399	20230710	-55.54	524	20240417	18.70	760	-18.16	20240109	524	18.70	20240417	1399	-55.54	20230710	524	18.70	20240417	0.18	N	066430	500	195 억		1831769	N	N	0	N	00	N
92	20240613	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	613	6	2	0.99	85103349	138753	101.51	607	621	607	789	425	607	613.34	4.68	0	14149	625	616	608	599	591	620	603	196	182	500	410	1	1	39153476	240	8.51	0.55	12	0.35	72.00	1121.00	1399	20230710	-56.18	524	20240417	16.98	760	-19.34	20240109	524	16.98	20240417	1399	-56.18	20230710	524	16.98	20240417	0.18	N	066430	500	195 억		1831769	N	N	0	N	00	N
93	20240613	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	610	3	2	0.49	37117374	60710	44.41	607	620	607	789	425	607	611.39	4.68	0	312	625	616	608	599	591	620	603	196	182	500	410	1	1	39153476	239	8.47	0.54	12	0.16	72.00	1121.00	1399	20230710	-56.40	524	20240417	16.41	760	-19.74	20240109	524	16.41	20240417	1399	-56.40	20230710	524	16.41	20240417	0.18	N	066430	500	195 억		1831769	N	N	0	N	00	N
94	20240613	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	610	3	2	0.49	34263450	56031	40.99	607	620	607	789	425	607	611.51	4.68	0	2078	625	616	608	599	591	620	603	196	182	500	410	1	1	39153476	239	8.47	0.54	12	0.14	72.00	1121.00	1399	20230710	-56.40	524	20240417	16.41	760	-19.74	20240109	524	16.41	20240417	1399	-56.40	20230710	524	16.41	20240417	0.18	N	066430	500	195 억		1831769	N	N	0	N	00	N
95	20240613	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	609	2	2	0.33	20062200	32746	23.96	607	620	607	789	425	607	612.66	4.68	0	3956	625	616	608	599	591	620	603	196	182	500	410	1	1	39153476	238	8.46	0.54	12	0.08	72.00	1121.00	1399	20230710	-56.47	524	20240417	16.22	760	-19.87	20240109	524	16.22	20240417	1399	-56.47	20230710	524	16.22	20240417	0.18	N	066430	500	195 억		1831769	N	N	0	N	00	N
96	20240613	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	608	1	2	0.16	15935919	25983	19.01	607	620	607	789	425	607	613.32	4.68	0	3737	625	616	608	599	591	620	603	196	182	500	410	1	1	39153476	238	8.44	0.54	12	0.07	72.00	1121.00	1399	20230710	-56.54	524	20240417	16.03	760	-20.00	20240109	524	16.03	20240417	1399	-56.54	20230710	524	16.03	20240417	0.18	N	066430	500	195 억		1831769	N	N	0	N	00	N
97	20240613	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	619	12	2	1.98	4905237	7979	5.84	607	619	607	789	425	607	614.77	4.68	0	-663	625	616	608	599	591	620	603	196	182	500	410	1	1	39153476	242	8.60	0.55	12	0.02	72.00	1121.00	1399	20230710	-55.75	524	20240417	18.13	760	-18.55	20240109	524	18.13	20240417	1399	-55.75	20230710	524	18.13	20240417	0.18	N	066430	500	195 억		1831769	N	N	0	N	00	N
98	20240612	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	607	7	2	1.17	83235132	136690	202.53	600	617	600	780	420	600	608.93	4.74	0	-17343	610	604	602	596	594	604	596	196	180	500	400	1	1	39153476	238	8.43	0.54	12	0.35	72.00	1121.00	1399	20230710	-56.61	524	20240417	15.84	760	-20.13	20240109	524	15.84	20240417	1399	-56.61	20230710	524	15.84	20240417	0.18	N	066430	500	195 억		1853960	N	N	0	N	00	N
99	20240612	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	607	7	2	1.17	82813067	135995	201.50	600	617	600	780	420	600	608.94	4.74	0	-16650	610	604	602	596	594	604	596	196	180	500	400	1	1	39153476	238	8.43	0.54	12	0.35	72.00	1121.00	1399	20230710	-56.61	524	20240417	15.84	760	-20.13	20240109	524	15.84	20240417	1399	-56.61	20230710	524	15.84	20240417	0.18	N	066430	500	195 억		1853960	N	N	0	N	00	N
100	20240612	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	606	6	2	1.00	80039030	131436	194.75	600	617	600	780	420	600	608.96	4.74	0	-14317	610	604	602	596	594	604	596	196	180	500	400	1	1	39153476	237	8.42	0.54	12	0.34	72.00	1121.00	1399	20230710	-56.68	524	20240417	15.65	760	-20.26	20240109	524	15.65	20240417	1399	-56.68	20230710	524	15.65	20240417	0.18	N	066430	500	195 억		1853960	N	N	0	N	00	N
101	20240612	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	611	11	2	1.83	70857161	116429	172.51	600	617	600	780	420	600	608.59	4.74	0	-10736	610	604	602	596	594	604	596	196	180	500	400	1	1	39153476	239	8.49	0.55	12	0.30	72.00	1121.00	1399	20230710	-56.33	524	20240417	16.60	760	-19.61	20240109	524	16.60	20240417	1399	-56.33	20230710	524	16.60	20240417	0.18	N	066430	500	195 억		1853960	N	N	0	N	00	N
102	20240612	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	605	5	2	0.83	48270089	79468	117.75	600	617	600	780	420	600	607.42	4.74	0	-12117	610	604	602	596	594	604	596	196	180	500	400	1	1	39153476	237	8.40	0.54	12	0.20	72.00	1121.00	1399	20230710	-56.75	524	20240417	15.46	760	-20.39	20240109	524	15.46	20240417	1399	-56.75	20230710	524	15.46	20240417	0.18	N	066430	500	195 억		1853960	N	N	0	N	00	N
103	20240612	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	613	13	2	2.17	41525561	68360	101.29	600	617	600	780	420	600	607.45	4.74	0	-9055	610	604	602	596	594	604	596	196	180	500	400	1	1	39153476	240	8.51	0.55	12	0.17	72.00	1121.00	1399	20230710	-56.18	524	20240417	16.98	760	-19.34	20240109	524	16.98	20240417	1399	-56.18	20230710	524	16.98	20240417	0.18	N	066430	500	195 억		1853960	N	N	0	N	00	N
104	20240612	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	602	2	2	0.33	11602098	19322	28.63	600	604	600	780	420	600	600.46	4.74	0	-2605	610	604	602	596	594	604	596	196	180	500	400	1	1	39153476	236	8.36	0.54	12	0.05	72.00	1121.00	1399	20230710	-56.97	524	20240417	14.89	760	-20.79	20240109	524	14.89	20240417	1399	-56.97	20230710	524	14.89	20240417	0.18	N	066430	500	195 억		1853960	N	N	0	N	00	N
105	20240612	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	603	3	2	0.50	6696591	11160	16.54	600	603	600	780	420	600	600.05	4.74	0	-128	610	604	602	596	594	604	596	196	180	500	400	1	1	39153476	236	8.38	0.54	12	0.03	72.00	1121.00	1399	20230710	-56.90	524	20240417	15.08	760	-20.66	20240109	524	15.08	20240417	1399	-56.90	20230710	524	15.08	20240417	0.18	N	066430	500	195 억		1853960	N	N	0	N	00	N
106	20240610	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	0	3	0.00	49347804	81962	135.32	606	606	599	780	420	600	602.13	4.77	0	-16809	615	607	601	593	587	611	597	196	180	500	400	1	1	39153476	235	8.33	0.54	12	0.21	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.18	N	066430	500	195 억		1868156	N	N	0	N	00	N
107	20240610	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	0	3	0.00	48579030	80688	133.21	606	606	599	780	420	600	602.11	4.77	0	-15906	615	607	601	593	587	611	597	196	180	500	400	1	1	39153476	235	8.33	0.54	12	0.21	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.18	N	066430	500	195 억		1868156	N	N	0	N	00	N
108	20240610	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	601	1	2	0.17	47435063	78785	130.07	606	606	599	780	420	600	602.13	4.77	0	-15906	615	607	601	593	587	611	597	196	180	500	400	1	1	39153476	235	8.35	0.54	12	0.20	72.00	1121.00	1399	20230710	-57.04	524	20240417	14.69	760	-20.92	20240109	524	14.69	20240417	1399	-57.04	20230710	524	14.69	20240417	0.18	N	066430	500	195 억		1868156	N	N	0	N	00	N
109	20240610	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	0	3	0.00	36810847	61143	100.94	606	606	600	780	420	600	602.11	4.77	0	-9255	615	607	601	593	587	611	597	196	180	500	400	1	1	39153476	235	8.33	0.54	12	0.16	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.18	N	066430	500	195 억		1868156	N	N	0	N	00	N
110	20240610	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	0	3	0.00	34002714	56469	93.23	606	606	600	780	420	600	602.22	4.77	0	-7756	615	607	601	593	587	611	597	196	180	500	400	1	1	39153476	235	8.33	0.54	12	0.14	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.18	N	066430	500	195 억		1868156	N	N	0	N	00	N
111	20240610	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	0	3	0.00	32044216	53209	87.85	606	606	600	780	420	600	602.31	4.77	0	-6895	615	607	601	593	587	611	597	196	180	500	400	1	1	39153476	235	8.33	0.54	12	0.14	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.18	N	066430	500	195 억		1868156	N	N	0	N	00	N
112	20240610	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	602	2	2	0.33	27115297	45033	74.35	606	606	600	780	420	600	602.21	4.77	0	-4549	615	607	601	593	587	611	597	196	180	500	400	1	1	39153476	236	8.36	0.54	12	0.12	72.00	1121.00	1399	20230710	-56.97	524	20240417	14.89	760	-20.79	20240109	524	14.89	20240417	1399	-56.97	20230710	524	14.89	20240417	0.18	N	066430	500	195 억		1868156	N	N	0	N	00	N
113	20240610	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	605	5	2	0.83	9482039	15683	25.89	606	606	601	780	420	600	605.19	4.77	0	-89	615	607	601	593	587	611	597	196	180	500	400	1	1	39153476	237	8.40	0.54	12	0.04	72.00	1121.00	1399	20230710	-56.75	524	20240417	15.46	760	-20.39	20240109	524	15.46	20240417	1399	-56.75	20230710	524	15.46	20240417	0.18	N	066430	500	195 억		1868156	N	N	0	N	00	N
114	20240607	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	2	2	0.33	36297665	60405	25.55	598	609	595	777	419	598	600.91	4.79	0	-6718	612	605	598	591	584	601	587	196	179	500	400	1	1	39153476	235	8.33	0.54	12	0.15	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.19	N	066430	500	195 억		1874474	N	N	0	N	00	N
115	20240607	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	2	2	0.33	32802864	54580	23.09	598	609	595	777	419	598	601.01	4.79	0	-8022	612	605	598	591	584	601	587	196	179	500	400	1	1	39153476	235	8.33	0.54	12	0.14	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.19	N	066430	500	195 억		1874474	N	N	0	N	00	N
116	20240607	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	599	1	2	0.17	31998197	53244	22.52	598	609	595	777	419	598	600.97	4.79	0	-7154	612	605	598	591	584	601	587	196	179	500	400	1	1	39153476	235	8.32	0.53	12	0.14	72.00	1121.00	1399	20230710	-57.18	524	20240417	14.31	760	-21.18	20240109	524	14.31	20240417	1399	-57.18	20230710	524	14.31	20240417	0.19	N	066430	500	195 억		1874474	N	N	0	N	00	N
117	20240607	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	603	5	2	0.84	24405353	40654	17.20	598	608	595	777	419	598	600.32	4.79	0	-6211	612	605	598	591	584	601	587	196	179	500	400	1	1	39153476	236	8.38	0.54	12	0.10	72.00	1121.00	1399	20230710	-56.90	524	20240417	15.08	760	-20.66	20240109	524	15.08	20240417	1399	-56.90	20230710	524	15.08	20240417	0.19	N	066430	500	195 억		1874474	N	N	0	N	00	N
118	20240607	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	605	7	2	1.17	22758509	37930	16.04	598	608	595	777	419	598	600.01	4.79	0	-6211	612	605	598	591	584	601	587	196	179	500	400	1	1	39153476	237	8.40	0.54	12	0.10	72.00	1121.00	1399	20230710	-56.75	524	20240417	15.46	760	-20.39	20240109	524	15.46	20240417	1399	-56.75	20230710	524	15.46	20240417	0.19	N	066430	500	195 억		1874474	N	N	0	N	00	N
119	20240607	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	597	-1	5	-0.17	13954670	23336	9.87	598	602	595	777	419	598	597.99	4.79	0	-2450	612	605	598	591	584	601	587	196	179	500	400	1	1	39153476	234	8.29	0.53	12	0.06	72.00	1121.00	1399	20230710	-57.33	524	20240417	13.93	760	-21.45	20240109	524	13.93	20240417	1399	-57.33	20230710	524	13.93	20240417	0.19	N	066430	500	195 억		1874474	N	N	0	N	00	N
120	20240607	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	601	3	2	0.50	11486264	19208	8.12	598	602	595	777	419	598	597.99	4.79	0	-1760	612	605	598	591	584	601	587	196	179	500	400	1	1	39153476	235	8.35	0.54	12	0.05	72.00	1121.00	1399	20230710	-57.04	524	20240417	14.69	760	-20.92	20240109	524	14.69	20240417	1399	-57.04	20230710	524	14.69	20240417	0.19	N	066430	500	195 억		1874474	N	N	0	N	00	N
121	20240607	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	0	3	0.00	5009446	8377	3.54	598	598	598	777	419	598	598.00	4.79	0	-1232	612	605	598	591	584	601	587	196	179	500	400	1	1	39153476	234	8.31	0.53	12	0.02	72.00	1121.00	1399	20230710	-57.26	524	20240417	14.12	760	-21.32	20240109	524	14.12	20240417	1399	-57.26	20230710	524	14.12	20240417	0.19	N	066430	500	195 억		1874474	N	N	0	N	00	N
122	20240605	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	-6	5	-0.99	141577928	236422	136.70	604	605	591	785	423	604	598.84	4.88	0	-50299	636	619	610	593	584	615	589	196	181	500	410	1	1	39153476	234	8.31	0.53	12	0.60	72.00	1121.00	1399	20230710	-57.26	524	20240417	14.12	760	-21.32	20240109	524	14.12	20240417	1399	-57.26	20230710	524	14.12	20240417	0.19	N	066430	500	195 억		1911799	N	N	0	N	00	N
123	20240605	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	-4	5	-0.66	137453108	229519	132.71	604	605	591	785	423	604	598.87	4.88	0	-50180	636	619	610	593	584	615	589	196	181	500	410	1	1	39153476	235	8.33	0.54	12	0.59	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.19	N	066430	500	195 억		1911799	N	N	0	N	00	N
124	20240605	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	-4	5	-0.66	125156238	209022	120.86	604	605	591	785	423	604	598.77	4.88	0	-55045	636	619	610	593	584	615	589	196	181	500	410	1	1	39153476	235	8.33	0.54	12	0.53	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.19	N	066430	500	195 억		1911799	N	N	0	N	00	N
125	20240605	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	594	-10	5	-1.66	102441320	171043	98.90	604	605	591	785	423	604	598.92	4.88	0	-49971	636	619	610	593	584	615	589	196	181	500	410	1	1	39153476	233	8.25	0.53	12	0.44	72.00	1121.00	1399	20230710	-57.54	524	20240417	13.36	760	-21.84	20240109	524	13.36	20240417	1399	-57.54	20230710	524	13.36	20240417	0.19	N	066430	500	195 억		1911799	N	N	0	N	00	N
126	20240605	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	592	-12	5	-1.99	101006659	168636	97.51	604	605	591	785	423	604	598.96	4.88	0	-47675	636	619	610	593	584	615	589	196	181	500	410	1	1	39153476	232	8.22	0.53	12	0.43	72.00	1121.00	1399	20230710	-57.68	524	20240417	12.98	760	-22.11	20240109	524	12.98	20240417	1399	-57.68	20230710	524	12.98	20240417	0.19	N	066430	500	195 억		1911799	N	N	0	N	00	N
127	20240605	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	594	-10	5	-1.66	84916257	141602	81.88	604	605	591	785	423	604	599.68	4.88	0	-34277	636	619	610	593	584	615	589	196	181	500	410	1	1	39153476	233	8.25	0.53	12	0.36	72.00	1121.00	1399	20230710	-57.54	524	20240417	13.36	760	-21.84	20240109	524	13.36	20240417	1399	-57.54	20230710	524	13.36	20240417	0.19	N	066430	500	195 억		1911799	N	N	0	N	00	N
128	20240605	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	-6	5	-0.99	75009805	124904	72.22	604	605	592	785	423	604	600.54	4.88	0	-34096	636	619	610	593	584	615	589	196	181	500	410	1	1	39153476	234	8.31	0.53	12	0.32	72.00	1121.00	1399	20230710	-57.26	524	20240417	14.12	760	-21.32	20240109	524	14.12	20240417	1399	-57.26	20230710	524	14.12	20240417	0.19	N	066430	500	195 억		1911799	N	N	0	N	00	N
129	20240605	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	-4	5	-0.66	26289736	43528	25.17	604	605	600	785	423	604	603.97	4.88	0	-4113	636	619	610	593	584	615	589	196	181	500	410	1	1	39153476	235	8.33	0.54	12	0.11	72.00	1121.00	1399	20230710	-57.11	524	20240417	14.50	760	-21.05	20240109	524	14.50	20240417	1399	-57.11	20230710	524	14.50	20240417	0.19	N	066430	500	195 억		1911799	N	N	0	N	00	N
130	20240604	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	604	-23	5	-3.67	105964248	172945	61.72	627	627	601	815	439	627	612.70	4.98	0	-39253	656	641	630	615	604	636	610	196	188	500	420	1	1	39153476	236	8.39	0.54	12	0.44	72.00	1121.00	1399	20230710	-56.83	524	20240417	15.27	760	-20.53	20240109	524	15.27	20240417	1399	-56.83	20230710	524	15.27	20240417	0.19	N	066430	500	195 억		1951333	N	N	0	N	00	N
131	20240604	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	607	-20	5	-3.19	102179766	166712	59.49	627	627	601	815	439	627	612.91	4.98	0	-35443	656	641	630	615	604	636	610	196	188	500	420	1	1	39153476	238	8.43	0.54	12	0.43	72.00	1121.00	1399	20230710	-56.61	524	20240417	15.84	760	-20.13	20240109	524	15.84	20240417	1399	-56.61	20230710	524	15.84	20240417	0.19	N	066430	500	195 억		1951333	N	N	0	N	00	N
132	20240604	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	611	-16	5	-2.55	77780686	126368	45.10	627	627	605	815	439	627	615.51	4.98	0	-40328	656	641	630	615	604	636	610	196	188	500	420	1	1	39153476	239	8.49	0.55	12	0.32	72.00	1121.00	1399	20230710	-56.33	524	20240417	16.60	760	-19.61	20240109	524	16.60	20240417	1399	-56.33	20230710	524	16.60	20240417	0.19	N	066430	500	195 억		1951333	N	N	0	N	00	N
133	20240604	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	611	-16	5	-2.55	63726494	103291	36.86	627	627	605	815	439	627	616.96	4.98	0	-22093	656	641	630	615	604	636	610	196	188	500	420	1	1	39153476	239	8.49	0.55	12	0.26	72.00	1121.00	1399	20230710	-56.33	524	20240417	16.60	760	-19.61	20240109	524	16.60	20240417	1399	-56.33	20230710	524	16.60	20240417	0.19	N	066430	500	195 억		1951333	N	N	0	N	00	N
134	20240604	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-15	5	-2.39	56594136	91610	32.69	627	627	605	815	439	627	617.77	4.98	0	-18109	656	641	630	615	604	636	610	196	188	500	420	1	1	39153476	240	8.50	0.55	12	0.23	72.00	1121.00	1399	20230710	-56.25	524	20240417	16.79	760	-19.47	20240109	524	16.79	20240417	1399	-56.25	20230710	524	16.79	20240417	0.19	N	066430	500	195 억		1951333	N	N	0	N	00	N
135	20240604	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	615	-12	5	-1.91	53928215	87273	31.14	627	627	605	815	439	627	617.93	4.98	0	-15543	656	641	630	615	604	636	610	196	188	500	420	1	1	39153476	241	8.54	0.55	12	0.22	72.00	1121.00	1399	20230710	-56.04	524	20240417	17.37	760	-19.08	20240109	524	17.37	20240417	1399	-56.04	20230710	524	17.37	20240417	0.19	N	066430	500	195 억		1951333	N	N	0	N	00	N
136	20240604	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-15	5	-2.39	43929278	70962	25.32	627	627	605	815	439	627	619.05	4.98	0	-12162	656	641	630	615	604	636	610	196	188	500	420	1	1	39153476	240	8.50	0.55	12	0.18	72.00	1121.00	1399	20230710	-56.25	524	20240417	16.79	760	-19.47	20240109	524	16.79	20240417	1399	-56.25	20230710	524	16.79	20240417	0.19	N	066430	500	195 억		1951333	N	N	0	N	00	N
137	20240604	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	621	-6	5	-0.96	20653850	32973	11.77	627	627	620	815	439	627	626.39	4.98	0	-6240	656	641	630	615	604	636	610	196	188	500	420	1	1	39153476	243	8.62	0.55	12	0.08	72.00	1121.00	1399	20230710	-55.61	524	20240417	18.51	760	-18.29	20240109	524	18.51	20240417	1399	-55.61	20230710	524	18.51	20240417	0.19	N	066430	500	195 억		1951333	N	N	0	N	00	N
138	20240603	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	-18	5	-2.79	175070224	277877	86.23	645	645	619	838	452	645	629.99	4.97	0	356	678	661	632	615	586	670	624	196	193	500	430	1	1	39153476	245	8.71	0.56	12	0.71	72.00	1121.00	1399	20230710	-55.18	524	20240417	19.66	760	-17.50	20240109	524	19.66	20240417	1399	-55.18	20230710	524	19.66	20240417	0.22	N	066430	500	195 억		1946314	N	N	0	N	00	N
139	20240603	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	624	-21	5	-3.26	173255420	274992	85.34	645	645	619	838	452	645	630.00	4.97	0	1493	678	661	632	615	586	670	624	196	193	500	430	1	1	39153476	244	8.67	0.56	12	0.70	72.00	1121.00	1399	20230710	-55.40	524	20240417	19.08	760	-17.89	20240109	524	19.08	20240417	1399	-55.40	20230710	524	19.08	20240417	0.22	N	066430	500	195 억		1946314	N	N	0	N	00	N
140	20240603	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	621	-24	5	-3.72	151486934	240623	74.67	645	645	619	838	452	645	629.51	4.97	0	8398	678	661	632	615	586	670	624	196	193	500	430	1	1	39153476	243	8.62	0.55	12	0.61	72.00	1121.00	1399	20230710	-55.61	524	20240417	18.51	760	-18.29	20240109	524	18.51	20240417	1399	-55.61	20230710	524	18.51	20240417	0.22	N	066430	500	195 억		1946314	N	N	0	N	00	N
141	20240603	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	630	-15	5	-2.33	98728458	156084	48.44	645	645	621	838	452	645	632.47	4.97	0	19397	678	661	632	615	586	670	624	196	193	500	430	1	1	39153476	247	8.75	0.56	12	0.40	72.00	1121.00	1399	20230710	-54.97	524	20240417	20.23	760	-17.11	20240109	524	20.23	20240417	1399	-54.97	20230710	524	20.23	20240417	0.22	N	066430	500	195 억		1946314	N	N	0	N	00	N
142	20240603	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	632	-13	5	-2.02	90877993	143641	44.58	645	645	621	838	452	645	632.61	4.97	0	21778	678	661	632	615	586	670	624	196	193	500	430	1	1	39153476	247	8.78	0.56	12	0.37	72.00	1121.00	1399	20230710	-54.82	524	20240417	20.61	760	-16.84	20240109	524	20.61	20240417	1399	-54.82	20230710	524	20.61	20240417	0.22	N	066430	500	195 억		1946314	N	N	0	N	00	N
143	20240603	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	-14	5	-2.17	89704661	141782	44.00	645	645	621	838	452	645	632.63	4.97	0	22048	678	661	632	615	586	670	624	196	193	500	430	1	1	39153476	247	8.76	0.56	12	0.36	72.00	1121.00	1399	20230710	-54.90	524	20240417	20.42	760	-16.97	20240109	524	20.42	20240417	1399	-54.90	20230710	524	20.42	20240417	0.22	N	066430	500	195 억		1946314	N	N	0	N	00	N
144	20240603	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	633	-12	5	-1.86	60451396	95562	29.66	645	645	621	838	452	645	632.49	4.97	0	21990	678	661	632	615	586	670	624	196	193	500	430	1	1	39153476	248	8.79	0.56	12	0.24	72.00	1121.00	1399	20230710	-54.75	524	20240417	20.80	760	-16.71	20240109	524	20.80	20240417	1399	-54.75	20230710	524	20.80	20240417	0.22	N	066430	500	195 억		1946314	N	N	0	N	00	N
145	20240603	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	-8	5	-1.24	13611571	21200	6.58	645	645	632	838	452	645	641.95	4.97	0	-1298	678	661	632	615	586	670	624	196	193	500	430	1	1	39153476	249	8.85	0.57	12	0.05	72.00	1121.00	1399	20230710	-54.47	524	20240417	21.56	760	-16.18	20240109	524	21.56	20240417	1399	-54.47	20230710	524	21.56	20240417	0.22	N	066430	500	195 억		1946314	N	N	0	N	00	N