KissMeData/223310/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	161028	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	205	2	7.19	358641685	119634	202.22	2850	3080	2850	3705	1995	2850	2997.82	0.00	0	39488	2966	2907	2861	2802	2756	2885	2780	23	855	100	1820	5	1	22839375	698	-36.37	2.14	12	0.52	-84.00	1426.00	4665	20240523	-34.51	1381	20240411	121.22	4665	-34.51	20240523	1381	121.22	20240411	4665	-34.51	20240523	1381	121.22	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
3	20240628	151040	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	180	2	6.32	336200725	112276	189.78	2850	3080	2850	3705	1995	2850	2994.41	0.00	0	38500	2966	2907	2861	2802	2756	2885	2780	23	855	100	1820	5	1	22839375	692	-36.07	2.12	12	0.49	-84.00	1426.00	4665	20240523	-35.05	1381	20240411	119.41	4665	-35.05	20240523	1381	119.41	20240411	4665	-35.05	20240523	1381	119.41	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
4	20240628	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	150	2	5.26	295119190	98639	166.73	2850	3080	2850	3705	1995	2850	2991.91	0.00	0	40352	2966	2907	2861	2802	2756	2885	2780	23	855	100	1820	5	1	22839375	685	-35.71	2.10	12	0.43	-84.00	1426.00	4665	20240523	-35.69	1381	20240411	117.23	4665	-35.69	20240523	1381	117.23	20240411	4665	-35.69	20240523	1381	117.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
5	20240628	131039	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	170	2	5.96	274679890	91850	155.26	2850	3080	2850	3705	1995	2850	2990.53	0.00	0	38155	2966	2907	2861	2802	2756	2885	2780	23	855	100	1820	5	1	22839375	690	-35.95	2.12	12	0.40	-84.00	1426.00	4665	20240523	-35.26	1381	20240411	118.68	4665	-35.26	20240523	1381	118.68	20240411	4665	-35.26	20240523	1381	118.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
6	20240628	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	115	2	4.04	144688145	48923	82.70	2850	3040	2850	3705	1995	2850	2957.47	0.00	0	13026	2966	2907	2861	2802	2756	2885	2780	23	855	100	1820	5	1	22839375	677	-35.30	2.08	12	0.21	-84.00	1426.00	4665	20240523	-36.44	1381	20240411	114.70	4665	-36.44	20240523	1381	114.70	20240411	4665	-36.44	20240523	1381	114.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
7	20240628	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	65	2	2.28	48697475	16750	28.31	2850	2955	2850	3705	1995	2850	2907.31	0.00	0	2471	2966	2907	2861	2802	2756	2885	2780	23	855	100	1820	5	1	22839375	666	-34.70	2.04	12	0.07	-84.00	1426.00	4665	20240523	-37.51	1381	20240411	111.08	4665	-37.51	20240523	1381	111.08	20240411	4665	-37.51	20240523	1381	111.08	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
8	20240628	101016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	25	2	0.88	41536415	14281	24.14	2850	2955	2850	3705	1995	2850	2908.51	0.00	0	638	2966	2907	2861	2802	2756	2885	2780	23	855	100	1820	5	1	22839375	657	-34.23	2.02	12	0.06	-84.00	1426.00	4665	20240523	-38.37	1381	20240411	108.18	4665	-38.37	20240523	1381	108.18	20240411	4665	-38.37	20240523	1381	108.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
9	20240628	091019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	105	2	3.68	21979330	7582	12.82	2850	2955	2850	3705	1995	2850	2898.88	0.00	0	3030	2966	2907	2861	2802	2756	2885	2780	23	855	100	1820	5	1	22839375	675	-35.18	2.07	12	0.03	-84.00	1426.00	4665	20240523	-36.66	1381	20240411	113.98	4665	-36.66	20240523	1381	113.98	20240411	4665	-36.66	20240523	1381	113.98	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
10	20240627	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-70	5	-2.40	168664385	59160	80.81	2860	2920	2815	3795	2045	2920	2850.99	0.00	0	137	3110	3015	2925	2830	2740	3062	2877	23	875	100	1860	5	1	22839375	651	-33.93	2.00	12	0.26	-84.00	1426.00	4665	20240523	-38.91	1381	20240411	106.37	4665	-38.91	20240523	1381	106.37	20240411	4665	-38.91	20240523	1381	106.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
11	20240627	151018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	-100	5	-3.42	164318925	57631	78.72	2860	2920	2815	3795	2045	2920	2851.22	0.00	0	-236	3110	3015	2925	2830	2740	3062	2877	23	875	100	1860	5	1	22839375	644	-33.57	1.98	12	0.25	-84.00	1426.00	4665	20240523	-39.55	1381	20240411	104.20	4665	-39.55	20240523	1381	104.20	20240411	4665	-39.55	20240523	1381	104.20	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
12	20240627	141015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	-85	5	-2.91	127930860	44781	61.17	2860	2920	2815	3795	2045	2920	2856.81	0.00	0	-5197	3110	3015	2925	2830	2740	3062	2877	23	875	100	1860	5	1	22839375	647	-33.75	1.99	12	0.20	-84.00	1426.00	4665	20240523	-39.23	1381	20240411	105.29	4665	-39.23	20240523	1381	105.29	20240411	4665	-39.23	20240523	1381	105.29	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
13	20240627	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-45	5	-1.54	70724370	24640	33.66	2860	2920	2830	3795	2045	2920	2870.31	0.00	0	-5208	3110	3015	2925	2830	2740	3062	2877	23	875	100	1860	5	1	22839375	657	-34.23	2.02	12	0.11	-84.00	1426.00	4665	20240523	-38.37	1381	20240411	108.18	4665	-38.37	20240523	1381	108.18	20240411	4665	-38.37	20240523	1381	108.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
14	20240627	121017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-70	5	-2.40	65074265	22674	30.97	2860	2920	2830	3795	2045	2920	2869.99	0.00	0	-5192	3110	3015	2925	2830	2740	3062	2877	23	875	100	1860	5	1	22839375	651	-33.93	2.00	12	0.10	-84.00	1426.00	4665	20240523	-38.91	1381	20240411	106.37	4665	-38.91	20240523	1381	106.37	20240411	4665	-38.91	20240523	1381	106.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
15	20240627	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-45	5	-1.54	56846755	19793	27.04	2860	2920	2830	3795	2045	2920	2872.06	0.00	0	-5727	3110	3015	2925	2830	2740	3062	2877	23	875	100	1860	5	1	22839375	657	-34.23	2.02	12	0.09	-84.00	1426.00	4665	20240523	-38.37	1381	20240411	108.18	4665	-38.37	20240523	1381	108.18	20240411	4665	-38.37	20240523	1381	108.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
16	20240627	101016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-30	5	-1.03	23935740	8334	11.38	2860	2920	2830	3795	2045	2920	2872.06	0.00	0	-1042	3110	3015	2925	2830	2740	3062	2877	23	875	100	1860	5	1	22839375	660	-34.40	2.03	12	0.04	-84.00	1426.00	4665	20240523	-38.05	1381	20240411	109.27	4665	-38.05	20240523	1381	109.27	20240411	4665	-38.05	20240523	1381	109.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
17	20240627	091016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	-20	5	-0.68	1519445	530	0.72	2860	2910	2860	3795	2045	2920	2866.88	0.00	0	72	3110	3015	2925	2830	2740	3062	2877	23	875	100	1860	5	1	22839375	662	-34.52	2.03	12	0.00	-84.00	1426.00	4665	20240523	-37.83	1381	20240411	109.99	4665	-37.83	20240523	1381	109.99	20240411	4665	-37.83	20240523	1381	109.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
18	20240626	161012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-5	5	-0.17	211812090	73062	58.62	2915	3020	2835	3800	2050	2925	2899.07	0.05	0	-27533	3068	2996	2938	2866	2808	2967	2837	23	875	100	1870	5	1	22839375	667	-34.76	2.05	12	0.32	-84.00	1426.00	4665	20240523	-37.41	1381	20240411	111.44	4665	-37.41	20240523	1381	111.44	20240411	4665	-37.41	20240523	1381	111.44	20240411	0.00	N	223310	100	22 억		10930	N	N	0	N	00	N
19	20240626	151016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-5	5	-0.17	205786145	70997	56.96	2915	3020	2835	3800	2050	2925	2898.52	0.05	0	-25670	3068	2996	2938	2866	2808	2967	2837	23	875	100	1870	5	1	22839375	667	-34.76	2.05	12	0.31	-84.00	1426.00	4665	20240523	-37.41	1381	20240411	111.44	4665	-37.41	20240523	1381	111.44	20240411	4665	-37.41	20240523	1381	111.44	20240411	0.00	N	223310	100	22 억		10930	N	N	0	N	00	N
20	20240626	141013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	-40	5	-1.37	178754995	61693	49.50	2915	3020	2835	3800	2050	2925	2897.49	0.05	0	-18811	3068	2996	2938	2866	2808	2967	2837	23	875	100	1870	5	1	22839375	659	-34.35	2.02	12	0.27	-84.00	1426.00	4665	20240523	-38.16	1381	20240411	108.91	4665	-38.16	20240523	1381	108.91	20240411	4665	-38.16	20240523	1381	108.91	20240411	0.00	N	223310	100	22 억		10930	N	N	0	N	00	N
21	20240626	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-70	5	-2.39	121973015	42232	33.88	2915	2965	2835	3800	2050	2925	2888.17	0.05	0	-12366	3068	2996	2938	2866	2808	2967	2837	23	875	100	1870	5	1	22839375	652	-33.99	2.00	12	0.18	-84.00	1426.00	4665	20240523	-38.80	1381	20240411	106.73	4665	-38.80	20240523	1381	106.73	20240411	4665	-38.80	20240523	1381	106.73	20240411	0.00	N	223310	100	22 억		10930	N	N	0	N	00	N
22	20240626	121013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	-40	5	-1.37	93284840	32184	25.82	2915	2965	2835	3800	2050	2925	2898.48	0.05	0	-11978	3068	2996	2938	2866	2808	2967	2837	23	875	100	1870	5	1	22839375	659	-34.35	2.02	12	0.14	-84.00	1426.00	4665	20240523	-38.16	1381	20240411	108.91	4665	-38.16	20240523	1381	108.91	20240411	4665	-38.16	20240523	1381	108.91	20240411	0.00	N	223310	100	22 억		10930	N	N	0	N	00	N
23	20240626	111014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	-10	5	-0.34	78741190	27183	21.81	2915	2965	2835	3800	2050	2925	2896.71	0.05	0	-7662	3068	2996	2938	2866	2808	2967	2837	23	875	100	1870	5	1	22839375	666	-34.70	2.04	12	0.12	-84.00	1426.00	4665	20240523	-37.51	1381	20240411	111.08	4665	-37.51	20240523	1381	111.08	20240411	4665	-37.51	20240523	1381	111.08	20240411	0.00	N	223310	100	22 억		10930	N	N	0	N	00	N
24	20240626	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-50	5	-1.71	55756100	19221	15.42	2915	2965	2835	3800	2050	2925	2900.79	0.05	0	-7516	3068	2996	2938	2866	2808	2967	2837	23	875	100	1870	5	1	22839375	657	-34.23	2.02	12	0.08	-84.00	1426.00	4665	20240523	-38.37	1381	20240411	108.18	4665	-38.37	20240523	1381	108.18	20240411	4665	-38.37	20240523	1381	108.18	20240411	0.00	N	223310	100	22 억		10930	N	N	0	N	00	N
25	20240626	091015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	35	2	1.20	16331520	5592	4.49	2915	2965	2915	3800	2050	2925	2920.52	0.05	0	-3323	3068	2996	2938	2866	2808	2967	2837	23	875	100	1870	5	1	22839375	676	-35.24	2.08	12	0.02	-84.00	1426.00	4665	20240523	-36.55	1381	20240411	114.34	4665	-36.55	20240523	1381	114.34	20240411	4665	-36.55	20240523	1381	114.34	20240411	0.00	N	223310	100	22 억		10930	N	N	0	N	00	N
26	20240625	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-60	5	-2.01	363698715	124209	49.51	2985	3010	2880	3880	2090	2985	2928.11	0.18	0	-32262	3318	3151	2933	2766	2548	3235	2850	23	895	100	1910	5	1	22839375	668	-34.82	2.05	12	0.54	-84.00	1426.00	4665	20240523	-37.30	1381	20240411	111.80	4665	-37.30	20240523	1381	111.80	20240411	4665	-37.30	20240523	1381	111.80	20240411	0.00	N	223310	100	22 억		41508	N	N	0	N	00	N
27	20240625	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-55	5	-1.84	348169640	118918	47.40	2985	3010	2880	3880	2090	2985	2927.80	0.18	0	-29590	3318	3151	2933	2766	2548	3235	2850	23	895	100	1910	5	1	22839375	669	-34.88	2.05	12	0.52	-84.00	1426.00	4665	20240523	-37.19	1381	20240411	112.17	4665	-37.19	20240523	1381	112.17	20240411	4665	-37.19	20240523	1381	112.17	20240411	0.00	N	223310	100	22 억		41508	N	N	0	N	00	N
28	20240625	141012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	-70	5	-2.35	295204420	100687	40.13	2985	3010	2880	3880	2090	2985	2931.89	0.18	0	-20994	3318	3151	2933	2766	2548	3235	2850	23	895	100	1910	5	1	22839375	666	-34.70	2.04	12	0.44	-84.00	1426.00	4665	20240523	-37.51	1381	20240411	111.08	4665	-37.51	20240523	1381	111.08	20240411	4665	-37.51	20240523	1381	111.08	20240411	0.00	N	223310	100	22 억		41508	N	N	0	N	00	N
29	20240625	131013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-55	5	-1.84	286555180	97722	38.95	2985	3010	2880	3880	2090	2985	2932.34	0.18	0	-19420	3318	3151	2933	2766	2548	3235	2850	23	895	100	1910	5	1	22839375	669	-34.88	2.05	12	0.43	-84.00	1426.00	4665	20240523	-37.19	1381	20240411	112.17	4665	-37.19	20240523	1381	112.17	20240411	4665	-37.19	20240523	1381	112.17	20240411	0.00	N	223310	100	22 억		41508	N	N	0	N	00	N
30	20240625	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	-20	5	-0.67	276854255	94430	37.64	2985	3010	2880	3880	2090	2985	2931.83	0.18	0	-17458	3318	3151	2933	2766	2548	3235	2850	23	895	100	1910	5	1	22839375	677	-35.30	2.08	12	0.41	-84.00	1426.00	4665	20240523	-36.44	1381	20240411	114.70	4665	-36.44	20240523	1381	114.70	20240411	4665	-36.44	20240523	1381	114.70	20240411	0.00	N	223310	100	22 억		41508	N	N	0	N	00	N
31	20240625	111014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-55	5	-1.84	242645645	82824	33.01	2985	3010	2880	3880	2090	2985	2929.64	0.18	0	-10899	3318	3151	2933	2766	2548	3235	2850	23	895	100	1910	5	1	22839375	669	-34.88	2.05	12	0.36	-84.00	1426.00	4665	20240523	-37.19	1381	20240411	112.17	4665	-37.19	20240523	1381	112.17	20240411	4665	-37.19	20240523	1381	112.17	20240411	0.00	N	223310	100	22 억		41508	N	N	0	N	00	N
32	20240625	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-45	5	-1.51	142219160	48309	19.26	2985	3010	2900	3880	2090	2985	2943.93	0.18	0	-11634	3318	3151	2933	2766	2548	3235	2850	23	895	100	1910	5	1	22839375	671	-35.00	2.06	12	0.21	-84.00	1426.00	4665	20240523	-36.98	1381	20240411	112.89	4665	-36.98	20240523	1381	112.89	20240411	4665	-36.98	20240523	1381	112.89	20240411	0.00	N	223310	100	22 억		41508	N	N	0	N	00	N
33	20240625	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-5	5	-0.17	47095340	15830	6.31	2985	3010	2955	3880	2090	2985	2975.05	0.18	0	-4041	3318	3151	2933	2766	2548	3235	2850	23	895	100	1910	5	1	22839375	681	-35.48	2.09	12	0.07	-84.00	1426.00	4665	20240523	-36.12	1381	20240411	115.79	4665	-36.12	20240523	1381	115.79	20240411	4665	-36.12	20240523	1381	115.79	20240411	0.00	N	223310	100	22 억		41508	N	N	0	N	00	N
34	20240624	161012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	265	2	9.74	735539850	249247	169.55	2720	3100	2715	3535	1905	2720	2951.05	0.16	0	6093	3066	2892	2806	2632	2546	2850	2590	23	815	100	1740	5	1	22839375	682	-35.54	2.09	12	1.09	-84.00	1426.00	4665	20240523	-36.01	1381	20240411	116.15	4665	-36.01	20240523	1381	116.15	20240411	4665	-36.01	20240523	1381	116.15	20240411	0.00	N	223310	100	22 억		36622	N	N	0	N	00	N
35	20240624	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	250	2	9.19	716895260	242956	165.27	2720	3100	2715	3535	1905	2720	2950.72	0.16	0	7131	3066	2892	2806	2632	2546	2850	2590	23	815	100	1740	5	1	22839375	678	-35.36	2.08	12	1.06	-84.00	1426.00	4665	20240523	-36.33	1381	20240411	115.06	4665	-36.33	20240523	1381	115.06	20240411	4665	-36.33	20240523	1381	115.06	20240411	0.00	N	223310	100	22 억		36622	N	N	0	N	00	N
36	20240624	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	200	2	7.35	304812875	105525	71.78	2720	2980	2715	3535	1905	2720	2888.54	0.16	0	-1273	3066	2892	2806	2632	2546	2850	2590	23	815	100	1740	5	1	22839375	667	-34.76	2.05	12	0.46	-84.00	1426.00	4665	20240523	-37.41	1381	20240411	111.44	4665	-37.41	20240523	1381	111.44	20240411	4665	-37.41	20240523	1381	111.44	20240411	0.00	N	223310	100	22 억		36622	N	N	0	N	00	N
37	20240624	131008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	220	2	8.09	278014125	96372	65.56	2720	2980	2715	3535	1905	2720	2884.80	0.16	0	-1485	3066	2892	2806	2632	2546	2850	2590	23	815	100	1740	5	1	22839375	671	-35.00	2.06	12	0.42	-84.00	1426.00	4665	20240523	-36.98	1381	20240411	112.89	4665	-36.98	20240523	1381	112.89	20240411	4665	-36.98	20240523	1381	112.89	20240411	0.00	N	223310	100	22 억		36622	N	N	0	N	00	N
38	20240624	121009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	170	2	6.25	192335615	67322	45.80	2720	2965	2715	3535	1905	2720	2856.95	0.16	0	-3842	3066	2892	2806	2632	2546	2850	2590	23	815	100	1740	5	1	22839375	660	-34.40	2.03	12	0.29	-84.00	1426.00	4665	20240523	-38.05	1381	20240411	109.27	4665	-38.05	20240523	1381	109.27	20240411	4665	-38.05	20240523	1381	109.27	20240411	0.00	N	223310	100	22 억		36622	N	N	0	N	00	N
39	20240624	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	60	2	2.21	64135105	23205	15.79	2720	2810	2715	3535	1905	2720	2763.85	0.16	0	-7053	3066	2892	2806	2632	2546	2850	2590	23	815	100	1740	5	1	22839375	635	-33.10	1.95	12	0.10	-84.00	1426.00	4665	20240523	-40.41	1381	20240411	101.30	4665	-40.41	20240523	1381	101.30	20240411	4665	-40.41	20240523	1381	101.30	20240411	0.00	N	223310	100	22 억		36622	N	N	0	N	00	N
40	20240624	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	35	2	1.29	43545390	15770	10.73	2720	2810	2715	3535	1905	2720	2761.28	0.16	0	-6631	3066	2892	2806	2632	2546	2850	2590	23	815	100	1740	5	1	22839375	629	-32.80	1.93	12	0.07	-84.00	1426.00	4665	20240523	-40.94	1381	20240411	99.49	4665	-40.94	20240523	1381	99.49	20240411	4665	-40.94	20240523	1381	99.49	20240411	0.00	N	223310	100	22 억		36622	N	N	0	N	00	N
41	20240624	091009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	70	2	2.57	9695885	3514	2.39	2720	2800	2715	3535	1905	2720	2759.22	0.16	0	-1906	3066	2892	2806	2632	2546	2850	2590	23	815	100	1740	5	1	22839375	637	-33.21	1.96	12	0.02	-84.00	1426.00	4665	20240523	-40.19	1381	20240411	102.03	4665	-40.19	20240523	1381	102.03	20240411	4665	-40.19	20240523	1381	102.03	20240411	0.00	N	223310	100	22 억		36622	N	N	0	N	00	N
42	20240621	160936	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-150	5	-5.23	419640530	146609	160.57	2940	2980	2720	3730	2010	2870	2862.31	0.24	0	-21301	3080	2975	2865	2760	2650	3027	2812	23	860	100	1830	5	1	22839375	621	-32.38	1.91	12	0.64	-84.00	1426.00	4665	20240523	-41.69	1381	20240411	96.96	4665	-41.69	20240523	1381	96.96	20240411	4665	-41.69	20240523	1381	96.96	20240411	0.00	N	223310	100	22 억		55812	N	N	0	N	00	N
43	20240621	150937	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-65	5	-2.26	395624735	137874	151.01	2940	2980	2745	3730	2010	2870	2869.47	0.24	0	-18484	3080	2975	2865	2760	2650	3027	2812	23	860	100	1830	5	1	22839375	641	-33.39	1.97	12	0.60	-84.00	1426.00	4665	20240523	-39.87	1381	20240411	103.11	4665	-39.87	20240523	1381	103.11	20240411	4665	-39.87	20240523	1381	103.11	20240411	0.00	N	223310	100	22 억		55812	N	N	0	N	00	N
44	20240621	140934	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-95	5	-3.31	350917900	121743	133.34	2940	2980	2750	3730	2010	2870	2882.45	0.24	0	-13437	3080	2975	2865	2760	2650	3027	2812	23	860	100	1830	5	1	22839375	634	-33.04	1.95	12	0.53	-84.00	1426.00	4665	20240523	-40.51	1381	20240411	100.94	4665	-40.51	20240523	1381	100.94	20240411	4665	-40.51	20240523	1381	100.94	20240411	0.00	N	223310	100	22 억		55812	N	N	0	N	00	N
45	20240621	130936	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-20	5	-0.70	273730900	94254	103.23	2940	2980	2815	3730	2010	2870	2904.18	0.24	0	-1405	3080	2975	2865	2760	2650	3027	2812	23	860	100	1830	5	1	22839375	651	-33.93	2.00	12	0.41	-84.00	1426.00	4665	20240523	-38.91	1381	20240411	106.37	4665	-38.91	20240523	1381	106.37	20240411	4665	-38.91	20240523	1381	106.37	20240411	0.00	N	223310	100	22 억		55812	N	N	0	N	00	N
46	20240621	120939	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	10	2	0.35	248275970	85370	93.50	2940	2980	2815	3730	2010	2870	2908.23	0.24	0	4773	3080	2975	2865	2760	2650	3027	2812	23	860	100	1830	5	1	22839375	658	-34.29	2.02	12	0.37	-84.00	1426.00	4665	20240523	-38.26	1381	20240411	108.54	4665	-38.26	20240523	1381	108.54	20240411	4665	-38.26	20240523	1381	108.54	20240411	0.00	N	223310	100	22 억		55812	N	N	0	N	00	N
47	20240621	110936	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	10	2	0.35	232775190	79996	87.61	2940	2980	2815	3730	2010	2870	2909.84	0.24	0	5120	3080	2975	2865	2760	2650	3027	2812	23	860	100	1830	5	1	22839375	658	-34.29	2.02	12	0.35	-84.00	1426.00	4665	20240523	-38.26	1381	20240411	108.54	4665	-38.26	20240523	1381	108.54	20240411	4665	-38.26	20240523	1381	108.54	20240411	0.00	N	223310	100	22 억		55812	N	N	0	N	00	N
48	20240621	100933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	30	2	1.05	182991060	62839	68.82	2940	2980	2815	3730	2010	2870	2912.06	0.24	0	8539	3080	2975	2865	2760	2650	3027	2812	23	860	100	1830	5	1	22839375	662	-34.52	2.03	12	0.28	-84.00	1426.00	4665	20240523	-37.83	1381	20240411	109.99	4665	-37.83	20240523	1381	109.99	20240411	4665	-37.83	20240523	1381	109.99	20240411	0.00	N	223310	100	22 억		55812	N	N	0	N	00	N
49	20240621	090939	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-25	5	-0.87	24604325	8588	9.41	2940	2940	2815	3730	2010	2870	2864.97	0.24	0	-5558	3080	2975	2865	2760	2650	3027	2812	23	860	100	1830	5	1	22839375	650	-33.87	2.00	12	0.04	-84.00	1426.00	4665	20240523	-39.01	1381	20240411	106.01	4665	-39.01	20240523	1381	106.01	20240411	4665	-39.01	20240523	1381	106.01	20240411	0.00	N	223310	100	22 억		55812	N	N	0	N	00	N
50	20240620	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	60	2	2.14	261218605	91284	125.04	2755	2970	2755	3650	1970	2810	2861.60	0.28	0	-6732	2963	2886	2823	2746	2683	2855	2715	23	840	100	1790	5	1	22839375	655	-34.17	2.01	12	0.40	-84.00	1426.00	4665	20240523	-38.48	1381	20240411	107.82	4665	-38.48	20240523	1381	107.82	20240411	4665	-38.48	20240523	1381	107.82	20240411	0.00	N	223310	100	22 억		62915	N	N	0	N	00	N
51	20240620	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	5	2	0.18	248622505	86855	118.97	2755	2970	2755	3650	1970	2810	2862.50	0.28	0	-6592	2963	2886	2823	2746	2683	2855	2715	23	840	100	1790	5	1	22839375	643	-33.51	1.97	12	0.38	-84.00	1426.00	4665	20240523	-39.66	1381	20240411	103.84	4665	-39.66	20240523	1381	103.84	20240411	4665	-39.66	20240523	1381	103.84	20240411	0.00	N	223310	100	22 억		62915	N	N	0	N	00	N
52	20240620	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	0	3	0.00	225167955	78512	107.54	2755	2970	2755	3650	1970	2810	2867.94	0.28	0	-4549	2963	2886	2823	2746	2683	2855	2715	23	840	100	1790	5	1	22839375	642	-33.45	1.97	12	0.34	-84.00	1426.00	4665	20240523	-39.76	1381	20240411	103.48	4665	-39.76	20240523	1381	103.48	20240411	4665	-39.76	20240523	1381	103.48	20240411	0.00	N	223310	100	22 억		62915	N	N	0	N	00	N
53	20240620	130933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-5	5	-0.18	200820700	69809	95.62	2755	2970	2755	3650	1970	2810	2876.72	0.28	0	-3342	2963	2886	2823	2746	2683	2855	2715	23	840	100	1790	5	1	22839375	641	-33.39	1.97	12	0.31	-84.00	1426.00	4665	20240523	-39.87	1381	20240411	103.11	4665	-39.87	20240523	1381	103.11	20240411	4665	-39.87	20240523	1381	103.11	20240411	0.00	N	223310	100	22 억		62915	N	N	0	N	00	N
54	20240620	120931	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	10	2	0.36	174727385	60503	82.87	2755	2970	2755	3650	1970	2810	2887.91	0.28	0	-5196	2963	2886	2823	2746	2683	2855	2715	23	840	100	1790	5	1	22839375	644	-33.57	1.98	12	0.26	-84.00	1426.00	4665	20240523	-39.55	1381	20240411	104.20	4665	-39.55	20240523	1381	104.20	20240411	4665	-39.55	20240523	1381	104.20	20240411	0.00	N	223310	100	22 억		62915	N	N	0	N	00	N
55	20240620	110933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	35	2	1.25	156795190	54161	74.19	2755	2970	2755	3650	1970	2810	2894.98	0.28	0	-4887	2963	2886	2823	2746	2683	2855	2715	23	840	100	1790	5	1	22839375	650	-33.87	2.00	12	0.24	-84.00	1426.00	4665	20240523	-39.01	1381	20240411	106.01	4665	-39.01	20240523	1381	106.01	20240411	4665	-39.01	20240523	1381	106.01	20240411	0.00	N	223310	100	22 억		62915	N	N	0	N	00	N
56	20240620	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	45	2	1.60	136860380	47159	64.60	2755	2970	2755	3650	1970	2810	2902.11	0.28	0	-2126	2963	2886	2823	2746	2683	2855	2715	23	840	100	1790	5	1	22839375	652	-33.99	2.00	12	0.21	-84.00	1426.00	4665	20240523	-38.80	1381	20240411	106.73	4665	-38.80	20240523	1381	106.73	20240411	4665	-38.80	20240523	1381	106.73	20240411	0.00	N	223310	100	22 억		62915	N	N	0	N	00	N
57	20240620	090937	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	150	2	5.34	72967915	25093	34.37	2755	2970	2755	3650	1970	2810	2907.90	0.28	0	1974	2963	2886	2823	2746	2683	2855	2715	23	840	100	1790	5	1	22839375	676	-35.24	2.08	12	0.11	-84.00	1426.00	4665	20240523	-36.55	1381	20240411	114.34	4665	-36.55	20240523	1381	114.34	20240411	4665	-36.55	20240523	1381	114.34	20240411	0.00	N	223310	100	22 억		62915	N	N	0	N	00	N
58	20240619	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-15	5	-0.53	202358950	72031	29.61	2825	2900	2760	3670	1980	2825	2809.33	0.40	0	-32273	3088	2956	2803	2671	2518	3022	2737	23	845	100	1800	5	1	22839375	642	-33.45	1.97	12	0.32	-84.00	1426.00	4665	20240523	-39.76	1381	20240411	103.48	4665	-39.76	20240523	1381	103.48	20240411	4665	-39.76	20240523	1381	103.48	20240411	0.00	N	223310	100	22 억		92257	N	N	0	N	00	N
59	20240619	150928	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-40	5	-1.42	197052095	70141	28.83	2825	2900	2760	3670	1980	2825	2809.37	0.40	0	-31167	3088	2956	2803	2671	2518	3022	2737	23	845	100	1800	5	1	22839375	636	-33.15	1.95	12	0.31	-84.00	1426.00	4665	20240523	-40.30	1381	20240411	101.67	4665	-40.30	20240523	1381	101.67	20240411	4665	-40.30	20240523	1381	101.67	20240411	0.00	N	223310	100	22 억		92257	N	N	0	N	00	N
60	20240619	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	10	2	0.35	184861650	65809	27.05	2825	2900	2760	3670	1980	2825	2809.06	0.40	0	-29371	3088	2956	2803	2671	2518	3022	2737	23	845	100	1800	5	1	22839375	647	-33.75	1.99	12	0.29	-84.00	1426.00	4665	20240523	-39.23	1381	20240411	105.29	4665	-39.23	20240523	1381	105.29	20240411	4665	-39.23	20240523	1381	105.29	20240411	0.00	N	223310	100	22 억		92257	N	N	0	N	00	N
61	20240619	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	10	2	0.35	177247900	63122	25.95	2825	2900	2760	3670	1980	2825	2808.02	0.40	0	-29567	3088	2956	2803	2671	2518	3022	2737	23	845	100	1800	5	1	22839375	647	-33.75	1.99	12	0.28	-84.00	1426.00	4665	20240523	-39.23	1381	20240411	105.29	4665	-39.23	20240523	1381	105.29	20240411	4665	-39.23	20240523	1381	105.29	20240411	0.00	N	223310	100	22 억		92257	N	N	0	N	00	N
62	20240619	120926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-40	5	-1.42	146712445	52391	21.53	2825	2885	2760	3670	1980	2825	2800.34	0.40	0	-27766	3088	2956	2803	2671	2518	3022	2737	23	845	100	1800	5	1	22839375	636	-33.15	1.95	12	0.23	-84.00	1426.00	4665	20240523	-40.30	1381	20240411	101.67	4665	-40.30	20240523	1381	101.67	20240411	4665	-40.30	20240523	1381	101.67	20240411	0.00	N	223310	100	22 억		92257	N	N	0	N	00	N
63	20240619	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-30	5	-1.06	116037425	41346	16.99	2825	2885	2760	3670	1980	2825	2806.50	0.40	0	-21979	3088	2956	2803	2671	2518	3022	2737	23	845	100	1800	5	1	22839375	638	-33.27	1.96	12	0.18	-84.00	1426.00	4665	20240523	-40.09	1381	20240411	102.39	4665	-40.09	20240523	1381	102.39	20240411	4665	-40.09	20240523	1381	102.39	20240411	0.00	N	223310	100	22 억		92257	N	N	0	N	00	N
64	20240619	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	30	2	1.06	63550670	22535	9.26	2825	2885	2780	3670	1980	2825	2820.09	0.40	0	-8144	3088	2956	2803	2671	2518	3022	2737	23	845	100	1800	5	1	22839375	652	-33.99	2.00	12	0.10	-84.00	1426.00	4665	20240523	-38.80	1381	20240411	106.73	4665	-38.80	20240523	1381	106.73	20240411	4665	-38.80	20240523	1381	106.73	20240411	0.00	N	223310	100	22 억		92257	N	N	0	N	00	N
65	20240619	090936	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-15	5	-0.53	26553365	9385	3.86	2825	2845	2810	3670	1980	2825	2829.34	0.40	0	-4414	3088	2956	2803	2671	2518	3022	2737	23	845	100	1800	5	1	22839375	642	-33.45	1.97	12	0.04	-84.00	1426.00	4665	20240523	-39.76	1381	20240411	103.48	4665	-39.76	20240523	1381	103.48	20240411	4665	-39.76	20240523	1381	103.48	20240411	0.00	N	223310	100	22 억		92257	N	N	0	N	00	N
66	20240618	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	180	2	6.81	680411790	242004	226.80	2650	2935	2650	3435	1855	2645	2811.57	0.31	0	20601	2815	2730	2675	2590	2535	2702	2562	23	790	100	1690	5	1	22839375	645	-33.63	1.98	12	1.06	-84.00	1426.00	4665	20240523	-39.44	1381	20240411	104.56	4665	-39.44	20240523	1381	104.56	20240411	4665	-39.44	20240523	1381	104.56	20240411	0.00	N	223310	100	22 억		69775	N	N	0	N	00	N
67	20240618	150923	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	180	2	6.81	646462470	229928	215.49	2650	2935	2650	3435	1855	2645	2811.59	0.31	0	19540	2815	2730	2675	2590	2535	2702	2562	23	790	100	1690	5	1	22839375	645	-33.63	1.98	12	1.01	-84.00	1426.00	4665	20240523	-39.44	1381	20240411	104.56	4665	-39.44	20240523	1381	104.56	20240411	4665	-39.44	20240523	1381	104.56	20240411	0.00	N	223310	100	22 억		69775	N	N	0	N	00	N
68	20240618	140926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	135	2	5.10	578293355	205783	192.86	2650	2935	2650	3435	1855	2645	2810.21	0.31	0	20233	2815	2730	2675	2590	2535	2702	2562	23	790	100	1690	5	1	22839375	635	-33.10	1.95	12	0.90	-84.00	1426.00	4665	20240523	-40.41	1381	20240411	101.30	4665	-40.41	20240523	1381	101.30	20240411	4665	-40.41	20240523	1381	101.30	20240411	0.00	N	223310	100	22 억		69775	N	N	0	N	00	N
69	20240618	130928	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	230	2	8.70	453205260	161320	151.19	2650	2935	2650	3435	1855	2645	2809.36	0.31	0	11921	2815	2730	2675	2590	2535	2702	2562	23	790	100	1690	5	1	22839375	657	-34.23	2.02	12	0.71	-84.00	1426.00	4665	20240523	-38.37	1381	20240411	108.18	4665	-38.37	20240523	1381	108.18	20240411	4665	-38.37	20240523	1381	108.18	20240411	0.00	N	223310	100	22 억		69775	N	N	0	N	00	N
70	20240618	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	35	2	1.32	93522985	34775	32.59	2650	2770	2650	3435	1855	2645	2689.37	0.31	0	-2416	2815	2730	2675	2590	2535	2702	2562	23	790	100	1690	5	1	22839375	612	-31.90	1.88	12	0.15	-84.00	1426.00	4665	20240523	-42.55	1381	20240411	94.06	4665	-42.55	20240523	1381	94.06	20240411	4665	-42.55	20240523	1381	94.06	20240411	0.00	N	223310	100	22 억		69775	N	N	0	N	00	N
71	20240618	110924	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	20	2	0.76	78070945	28989	27.17	2650	2770	2650	3435	1855	2645	2693.12	0.31	0	-2511	2815	2730	2675	2590	2535	2702	2562	23	790	100	1690	5	1	22839375	609	-31.73	1.87	12	0.13	-84.00	1426.00	4665	20240523	-42.87	1381	20240411	92.98	4665	-42.87	20240523	1381	92.98	20240411	4665	-42.87	20240523	1381	92.98	20240411	0.00	N	223310	100	22 억		69775	N	N	0	N	00	N
72	20240618	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	45	2	1.70	69428115	25745	24.13	2650	2770	2650	3435	1855	2645	2696.76	0.31	0	-2823	2815	2730	2675	2590	2535	2702	2562	23	790	100	1690	5	1	22839375	614	-32.02	1.89	12	0.11	-84.00	1426.00	4665	20240523	-42.34	1381	20240411	94.79	4665	-42.34	20240523	1381	94.79	20240411	4665	-42.34	20240523	1381	94.79	20240411	0.00	N	223310	100	22 억		69775	N	N	0	N	00	N
73	20240618	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	55	2	2.08	30438740	11221	10.52	2650	2770	2650	3435	1855	2645	2712.66	0.31	0	-2397	2815	2730	2675	2590	2535	2702	2562	23	790	100	1690	5	1	22839375	617	-32.14	1.89	12	0.05	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4665	-42.12	20240523	1381	95.51	20240411	4665	-42.12	20240523	1381	95.51	20240411	0.00	N	223310	100	22 억		69775	N	N	0	N	00	N
74	20240617	160917	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-100	5	-3.64	285003025	106634	52.71	2760	2760	2620	3565	1925	2745	2672.72	0.26	0	8181	3028	2886	2793	2651	2558	2840	2605	23	820	100	1750	5	1	22839375	604	-31.49	1.85	12	0.47	-84.00	1426.00	4665	20240523	-43.30	1381	20240411	91.53	4665	-43.30	20240523	1381	91.53	20240411	4665	-43.30	20240523	1381	91.53	20240411	0.00	N	223310	100	22 억		60027	N	N	0	N	00	N
75	20240617	150924	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-95	5	-3.46	270453305	101141	50.00	2760	2760	2620	3565	1925	2745	2674.02	0.26	0	7797	3028	2886	2793	2651	2558	2840	2605	23	820	100	1750	5	1	22839375	605	-31.55	1.86	12	0.44	-84.00	1426.00	4665	20240523	-43.19	1381	20240411	91.89	4665	-43.19	20240523	1381	91.89	20240411	4665	-43.19	20240523	1381	91.89	20240411	0.00	N	223310	100	22 억		60027	N	N	0	N	00	N
76	20240617	140915	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-90	5	-3.28	260387660	97345	48.12	2760	2760	2620	3565	1925	2745	2674.90	0.26	0	8751	3028	2886	2793	2651	2558	2840	2605	23	820	100	1750	5	1	22839375	606	-31.61	1.86	12	0.43	-84.00	1426.00	4665	20240523	-43.09	1381	20240411	92.25	4665	-43.09	20240523	1381	92.25	20240411	4665	-43.09	20240523	1381	92.25	20240411	0.00	N	223310	100	22 억		60027	N	N	0	N	00	N
77	20240617	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-75	5	-2.73	258115155	96490	47.70	2760	2760	2620	3565	1925	2745	2675.05	0.26	0	8635	3028	2886	2793	2651	2558	2840	2605	23	820	100	1750	5	1	22839375	610	-31.79	1.87	12	0.42	-84.00	1426.00	4665	20240523	-42.77	1381	20240411	93.34	4665	-42.77	20240523	1381	93.34	20240411	4665	-42.77	20240523	1381	93.34	20240411	0.00	N	223310	100	22 억		60027	N	N	0	N	00	N
78	20240617	120916	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-55	5	-2.00	250270065	93557	46.25	2760	2760	2620	3565	1925	2745	2675.05	0.26	0	7468	3028	2886	2793	2651	2558	2840	2605	23	820	100	1750	5	1	22839375	614	-32.02	1.89	12	0.41	-84.00	1426.00	4665	20240523	-42.34	1381	20240411	94.79	4665	-42.34	20240523	1381	94.79	20240411	4665	-42.34	20240523	1381	94.79	20240411	0.00	N	223310	100	22 억		60027	N	N	0	N	00	N
79	20240617	110908	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-120	5	-4.37	172788835	64665	31.97	2760	2760	2620	3565	1925	2745	2672.06	0.26	0	11882	3028	2886	2793	2651	2558	2840	2605	23	820	100	1750	5	1	22839375	600	-31.25	1.84	12	0.28	-84.00	1426.00	4665	20240523	-43.73	1381	20240411	90.08	4665	-43.73	20240523	1381	90.08	20240411	4665	-43.73	20240523	1381	90.08	20240411	0.00	N	223310	100	22 억		60027	N	N	0	N	00	N
80	20240617	100909	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-45	5	-1.64	67636080	25042	12.38	2760	2760	2640	3565	1925	2745	2700.91	0.26	0	-3240	3028	2886	2793	2651	2558	2840	2605	23	820	100	1750	5	1	22839375	617	-32.14	1.89	12	0.11	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4665	-42.12	20240523	1381	95.51	20240411	4665	-42.12	20240523	1381	95.51	20240411	0.00	N	223310	100	22 억		60027	N	N	0	N	00	N
81	20240617	090913	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-30	5	-1.09	30562510	11297	5.58	2760	2760	2640	3565	1925	2745	2705.37	0.26	0	-5557	3028	2886	2793	2651	2558	2840	2605	23	820	100	1750	5	1	22839375	620	-32.32	1.90	12	0.05	-84.00	1426.00	4665	20240523	-41.80	1381	20240411	96.60	4665	-41.80	20240523	1381	96.60	20240411	4665	-41.80	20240523	1381	96.60	20240411	0.00	N	223310	100	22 억		60027	N	N	0	N	00	N
82	20240614	160753	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-180	5	-6.15	559815805	202259	26.86	2880	2935	2700	3800	2050	2925	2767.93	0.50	0	-65419	3328	3126	2863	2661	2398	3227	2762	23	875	100	1870	5	1	22839375	627	-32.68	1.92	12	0.89	-84.00	1426.00	4665	20240523	-41.16	1381	20240411	98.77	4665	-41.16	20240523	1381	98.77	20240411	4665	-41.16	20240523	1381	98.77	20240411	0.00	N	223310	100	22 억		114983	N	N	0	N	00	N
83	20240614	150756	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	-190	5	-6.50	523809880	189145	25.12	2880	2935	2700	3800	2050	2925	2769.36	0.50	0	-61329	3328	3126	2863	2661	2398	3227	2762	23	875	100	1870	5	1	22839375	625	-32.56	1.92	12	0.83	-84.00	1426.00	4665	20240523	-41.37	1381	20240411	98.04	4665	-41.37	20240523	1381	98.04	20240411	4665	-41.37	20240523	1381	98.04	20240411	0.00	N	223310	100	22 억		114983	N	N	0	N	00	N
84	20240614	140754	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-210	5	-7.18	455137065	163882	21.76	2880	2935	2700	3800	2050	2925	2777.22	0.50	0	-43947	3328	3126	2863	2661	2398	3227	2762	23	875	100	1870	5	1	22839375	620	-32.32	1.90	12	0.72	-84.00	1426.00	4665	20240523	-41.80	1381	20240411	96.60	4665	-41.80	20240523	1381	96.60	20240411	4665	-41.80	20240523	1381	96.60	20240411	0.00	N	223310	100	22 억		114983	N	N	0	N	00	N
85	20240614	130757	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	-190	5	-6.50	346359590	123843	16.45	2880	2935	2730	3800	2050	2925	2796.76	0.50	0	-45251	3328	3126	2863	2661	2398	3227	2762	23	875	100	1870	5	1	22839375	625	-32.56	1.92	12	0.54	-84.00	1426.00	4665	20240523	-41.37	1381	20240411	98.04	4665	-41.37	20240523	1381	98.04	20240411	4665	-41.37	20240523	1381	98.04	20240411	0.00	N	223310	100	22 억		114983	N	N	0	N	00	N
86	20240614	120759	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-155	5	-5.30	313760720	111979	14.87	2880	2935	2740	3800	2050	2925	2801.96	0.50	0	-40788	3328	3126	2863	2661	2398	3227	2762	23	875	100	1870	5	1	22839375	633	-32.98	1.94	12	0.49	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	4665	-40.62	20240523	1381	100.58	20240411	4665	-40.62	20240523	1381	100.58	20240411	0.00	N	223310	100	22 억		114983	N	N	0	N	00	N
87	20240614	110859	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-150	5	-5.13	292895935	104460	13.87	2880	2935	2740	3800	2050	2925	2803.91	0.50	0	-40996	3328	3126	2863	2661	2398	3227	2762	23	875	100	1870	5	1	22839375	634	-33.04	1.95	12	0.46	-84.00	1426.00	4665	20240523	-40.51	1381	20240411	100.94	4665	-40.51	20240523	1381	100.94	20240411	4665	-40.51	20240523	1381	100.94	20240411	0.00	N	223310	100	22 억		114983	N	N	0	N	00	N
88	20240614	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-135	5	-4.62	228079540	80998	10.76	2880	2935	2755	3800	2050	2925	2815.87	0.50	0	-35651	3328	3126	2863	2661	2398	3227	2762	23	875	100	1870	5	1	22839375	637	-33.21	1.96	12	0.35	-84.00	1426.00	4665	20240523	-40.19	1381	20240411	102.03	4665	-40.19	20240523	1381	102.03	20240411	4665	-40.19	20240523	1381	102.03	20240411	0.00	N	223310	100	22 억		114983	N	N	0	N	00	N
89	20240614	090903	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-75	5	-2.56	57481150	20095	2.67	2880	2885	2820	3800	2050	2925	2860.47	0.50	0	-9939	3328	3126	2863	2661	2398	3227	2762	23	875	100	1870	5	1	22839375	651	-33.93	2.00	12	0.09	-84.00	1426.00	4665	20240523	-38.91	1381	20240411	106.37	4665	-38.91	20240523	1381	106.37	20240411	4665	-38.91	20240523	1381	106.37	20240411	0.00	N	223310	100	22 억		114983	N	N	0	N	00	N
90	20240613	160849	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	285	2	10.80	2164365810	751641	56.22	2600	3065	2600	3430	1850	2640	2879.52	0.51	0	7889	3476	3057	2796	2377	2116	2980	2300	23	790	100	1680	5	1	22839375	668	-34.82	2.05	12	3.29	-84.00	1426.00	4665	20240523	-37.30	1381	20240411	111.80	4665	-37.30	20240523	1381	111.80	20240411	4665	-37.30	20240523	1381	111.80	20240411	0.00	N	223310	100	22 억		115510	N	N	0	N	00	N
91	20240613	150904	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	255	2	9.66	2124040035	737776	55.19	2600	3065	2600	3430	1850	2640	2878.98	0.51	0	10719	3476	3057	2796	2377	2116	2980	2300	23	790	100	1680	5	1	22839375	661	-34.46	2.03	12	3.23	-84.00	1426.00	4665	20240523	-37.94	1381	20240411	109.63	4665	-37.94	20240523	1381	109.63	20240411	4665	-37.94	20240523	1381	109.63	20240411	0.00	N	223310	100	22 억		115510	N	N	0	N	00	N
92	20240613	140855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	195	2	7.39	2023789360	702976	52.58	2600	3065	2600	3430	1850	2640	2878.89	0.51	0	23070	3476	3057	2796	2377	2116	2980	2300	23	790	100	1680	5	1	22839375	647	-33.75	1.99	12	3.08	-84.00	1426.00	4665	20240523	-39.23	1381	20240411	105.29	4665	-39.23	20240523	1381	105.29	20240411	4665	-39.23	20240523	1381	105.29	20240411	0.00	N	223310	100	22 억		115510	N	N	0	N	00	N
93	20240613	130854	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	175	2	6.63	1977573955	686606	51.36	2600	3065	2600	3430	1850	2640	2880.22	0.51	0	27522	3476	3057	2796	2377	2116	2980	2300	23	790	100	1680	5	1	22839375	643	-33.51	1.97	12	3.01	-84.00	1426.00	4665	20240523	-39.66	1381	20240411	103.84	4665	-39.66	20240523	1381	103.84	20240411	4665	-39.66	20240523	1381	103.84	20240411	0.00	N	223310	100	22 억		115510	N	N	0	N	00	N
94	20240613	120856	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	290	2	10.98	1800461075	624457	46.71	2600	3065	2600	3430	1850	2640	2883.24	0.51	0	31457	3476	3057	2796	2377	2116	2980	2300	23	790	100	1680	5	1	22839375	669	-34.88	2.05	12	2.73	-84.00	1426.00	4665	20240523	-37.19	1381	20240411	112.17	4665	-37.19	20240523	1381	112.17	20240411	4665	-37.19	20240523	1381	112.17	20240411	0.00	N	223310	100	22 억		115510	N	N	0	N	00	N
95	20240613	110850	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	250	2	9.47	1705919070	592155	44.29	2600	3065	2600	3430	1850	2640	2880.87	0.51	0	29529	3476	3057	2796	2377	2116	2980	2300	23	790	100	1680	5	1	22839375	660	-34.40	2.03	12	2.59	-84.00	1426.00	4665	20240523	-38.05	1381	20240411	109.27	4665	-38.05	20240523	1381	109.27	20240411	4665	-38.05	20240523	1381	109.27	20240411	0.00	N	223310	100	22 억		115510	N	N	0	N	00	N
96	20240613	100849	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	310	2	11.74	1474825535	512841	38.36	2600	3065	2600	3430	1850	2640	2875.79	0.51	0	5014	3476	3057	2796	2377	2116	2980	2300	23	790	100	1680	5	1	22839375	674	-35.12	2.07	12	2.25	-84.00	1426.00	4665	20240523	-36.76	1381	20240411	113.61	4665	-36.76	20240523	1381	113.61	20240411	4665	-36.76	20240523	1381	113.61	20240411	0.00	N	223310	100	22 억		115510	N	N	0	N	00	N
97	20240613	090858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	195	2	7.39	155826830	57036	4.27	2600	2840	2600	3430	1850	2640	2732.08	0.51	0	23813	3476	3057	2796	2377	2116	2980	2300	23	790	100	1680	5	1	22839375	647	-33.75	1.99	12	0.25	-84.00	1426.00	4665	20240523	-39.23	1381	20240411	105.29	4665	-39.23	20240523	1381	105.29	20240411	4665	-39.23	20240523	1381	105.29	20240411	0.00	N	223310	100	22 억		115510	N	N	0	N	00	N
98	20240612	160842	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	10	2	0.38	3883031440	1335269	720.08	2640	3215	2535	3415	1845	2630	2908.05	1.11	0	-117887	2873	2751	2673	2551	2473	2712	2512	23	785	100	1680	5	1	22839375	603	-31.43	1.85	12	5.85	-84.00	1426.00	4665	20240523	-43.41	1381	20240411	91.17	4665	-43.41	20240523	1381	91.17	20240411	4665	-43.41	20240523	1381	91.17	20240411	0.00	N	223310	100	22 억		252897	N	N	0	N	00	N
99	20240612	150853	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-5	5	-0.19	3841214910	1319448	711.55	2640	3215	2535	3415	1845	2630	2911.23	1.11	0	-116882	2873	2751	2673	2551	2473	2712	2512	23	785	100	1680	5	1	22839375	600	-31.25	1.84	12	5.78	-84.00	1426.00	4665	20240523	-43.73	1381	20240411	90.08	4665	-43.73	20240523	1381	90.08	20240411	4665	-43.73	20240523	1381	90.08	20240411	0.00	N	223310	100	22 억		252897	N	N	0	N	00	N
100	20240612	140846	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-55	5	-2.09	3754718755	1286118	693.58	2640	3215	2535	3415	1845	2630	2919.42	1.11	0	-98312	2873	2751	2673	2551	2473	2712	2512	23	785	100	1680	5	1	22839375	588	-30.65	1.81	12	5.63	-84.00	1426.00	4665	20240523	-44.80	1381	20240411	86.46	4665	-44.80	20240523	1381	86.46	20240411	4665	-44.80	20240523	1381	86.46	20240411	0.00	N	223310	100	22 억		252897	N	N	0	N	00	N
101	20240612	130848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	65	2	2.47	3473928375	1178943	635.78	2640	3215	2620	3415	1845	2630	2946.65	1.11	0	-87152	2873	2751	2673	2551	2473	2712	2512	23	785	100	1680	5	1	22839375	616	-32.08	1.89	12	5.16	-84.00	1426.00	4665	20240523	-42.23	1381	20240411	95.15	4665	-42.23	20240523	1381	95.15	20240411	4665	-42.23	20240523	1381	95.15	20240411	0.00	N	223310	100	22 억		252897	N	N	0	N	00	N
102	20240612	120845	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	135	2	5.13	3124495175	1050269	566.39	2640	3215	2640	3415	1845	2630	2974.95	1.11	0	-83265	2873	2751	2673	2551	2473	2712	2512	23	785	100	1680	5	1	22839375	632	-32.92	1.94	12	4.60	-84.00	1426.00	4665	20240523	-40.73	1381	20240411	100.22	4665	-40.73	20240523	1381	100.22	20240411	4665	-40.73	20240523	1381	100.22	20240411	0.00	N	223310	100	22 억		252897	N	N	0	N	00	N
103	20240612	110845	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	345	2	13.12	2552844045	849240	457.98	2640	3215	2640	3415	1845	2630	3006.03	1.11	0	-15878	2873	2751	2673	2551	2473	2712	2512	23	785	100	1680	5	1	22839375	679	-35.42	2.09	12	3.72	-84.00	1426.00	4665	20240523	-36.23	1381	20240411	115.42	4665	-36.23	20240523	1381	115.42	20240411	4665	-36.23	20240523	1381	115.42	20240411	0.00	N	223310	100	22 억		252897	N	N	0	N	00	N
104	20240612	100847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	425	2	16.16	2066208010	685755	369.81	2640	3215	2640	3415	1845	2630	3013.04	1.11	0	-4760	2873	2751	2673	2551	2473	2712	2512	23	785	100	1680	5	1	22839375	698	-36.37	2.14	12	3.00	-84.00	1426.00	4665	20240523	-34.51	1381	20240411	121.22	4665	-34.51	20240523	1381	121.22	20240411	4665	-34.51	20240523	1381	121.22	20240411	0.00	N	223310	100	22 억		252897	N	N	0	N	00	N
105	20240612	090848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	195	2	7.41	60778655	21888	11.80	2640	2825	2640	3415	1845	2630	2776.80	1.11	0	1823	2873	2751	2673	2551	2473	2712	2512	23	785	100	1680	5	1	22839375	645	-33.63	1.98	12	0.10	-84.00	1426.00	4665	20240523	-39.44	1381	20240411	104.56	4665	-39.44	20240523	1381	104.56	20240411	4665	-39.44	20240523	1381	104.56	20240411	0.00	N	223310	100	22 억		252897	N	N	0	N	00	N
106	20240610	160838	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	185	2	7.14	924518540	347461	127.76	2600	2810	2515	3365	1815	2590	2660.45	1.06	0	-13491	2983	2786	2668	2471	2353	2885	2570	23	775	100	1650	5	1	22839375	634	-33.04	1.95	12	1.52	-84.00	1426.00	4665	20240523	-40.51	1381	20240411	100.94	4665	-40.51	20240523	1381	100.94	20240411	4665	-40.51	20240523	1381	100.94	20240411	0.00	N	223310	100	22 억		242670	N	N	0	N	00	N
107	20240610	150847	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	200	2	7.72	911052855	342617	125.98	2600	2810	2515	3365	1815	2590	2659.10	1.06	0	-14211	2983	2786	2668	2471	2353	2885	2570	23	775	100	1650	5	1	22839375	637	-33.21	1.96	12	1.50	-84.00	1426.00	4665	20240523	-40.19	1381	20240411	102.03	4665	-40.19	20240523	1381	102.03	20240411	4665	-40.19	20240523	1381	102.03	20240411	0.00	N	223310	100	22 억		242670	N	N	0	N	00	N
108	20240610	140843	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	110	2	4.25	671293480	256016	94.14	2600	2760	2515	3365	1815	2590	2622.08	1.06	0	-9557	2983	2786	2668	2471	2353	2885	2570	23	775	100	1650	5	1	22839375	617	-32.14	1.89	12	1.12	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4665	-42.12	20240523	1381	95.51	20240411	4665	-42.12	20240523	1381	95.51	20240411	0.00	N	223310	100	22 억		242670	N	N	0	N	00	N
109	20240610	130839	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	35	2	1.35	372149660	144864	53.27	2600	2660	2515	3365	1815	2590	2568.96	1.06	0	-8683	2983	2786	2668	2471	2353	2885	2570	23	775	100	1650	5	1	22839375	600	-31.25	1.84	12	0.63	-84.00	1426.00	4665	20240523	-43.73	1381	20240411	90.08	4665	-43.73	20240523	1381	90.08	20240411	4665	-43.73	20240523	1381	90.08	20240411	0.00	N	223310	100	22 억		242670	N	N	0	N	00	N
110	20240610	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-15	5	-0.58	274844480	107524	39.54	2600	2660	2515	3365	1815	2590	2556.12	1.06	0	8163	2983	2786	2668	2471	2353	2885	2570	23	775	100	1650	5	1	22839375	588	-30.65	1.81	12	0.47	-84.00	1426.00	4665	20240523	-44.80	1381	20240411	86.46	4665	-44.80	20240523	1381	86.46	20240411	4665	-44.80	20240523	1381	86.46	20240411	0.00	N	223310	100	22 억		242670	N	N	0	N	00	N
111	20240610	110844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	-70	5	-2.70	202481560	79445	29.21	2600	2635	2515	3365	1815	2590	2548.70	1.06	0	17696	2983	2786	2668	2471	2353	2885	2570	23	775	100	1650	5	1	22839375	576	-30.00	1.77	12	0.35	-84.00	1426.00	4665	20240523	-45.98	1381	20240411	82.48	4665	-45.98	20240523	1381	82.48	20240411	4665	-45.98	20240523	1381	82.48	20240411	0.00	N	223310	100	22 억		242670	N	N	0	N	00	N
112	20240610	100841	57	100.00	KOSDAQ		유통	N	N	N	N		N	2545	-45	5	-1.74	160257330	62787	23.09	2600	2635	2515	3365	1815	2590	2552.40	1.06	0	15057	2983	2786	2668	2471	2353	2885	2570	23	775	100	1650	5	1	22839375	581	-30.30	1.78	12	0.27	-84.00	1426.00	4665	20240523	-45.44	1381	20240411	84.29	4665	-45.44	20240523	1381	84.29	20240411	4665	-45.44	20240523	1381	84.29	20240411	0.00	N	223310	100	22 억		242670	N	N	0	N	00	N
113	20240610	090846	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	-25	5	-0.97	54153960	20944	7.70	2600	2635	2550	3365	1815	2590	2585.66	1.06	0	-7040	2983	2786	2668	2471	2353	2885	2570	23	775	100	1650	5	1	22839375	586	-30.54	1.80	12	0.09	-84.00	1426.00	4665	20240523	-45.02	1381	20240411	85.73	4665	-45.02	20240523	1381	85.73	20240411	4665	-45.02	20240523	1381	85.73	20240411	0.00	N	223310	100	22 억		242670	N	N	0	N	00	N
114	20240607	160909	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-80	5	-3.00	733534275	271920	64.78	2550	2865	2550	3470	1870	2670	2697.61	0.96	0	21416	3040	2855	2745	2560	2450	2800	2505	23	800	100	1700	5	1	22839375	592	-30.83	1.82	12	1.19	-84.00	1426.00	4665	20240523	-44.48	1381	20240411	87.55	4665	-44.48	20240523	1381	87.55	20240411	4665	-44.48	20240523	1381	87.55	20240411	0.00	N	223310	100	22 억		218701	N	N	0	N	00	N
115	20240607	150916	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-65	5	-2.43	708491230	262265	62.48	2550	2865	2550	3470	1870	2670	2701.43	0.96	0	30393	3040	2855	2745	2560	2450	2800	2505	23	800	100	1700	5	1	22839375	595	-31.01	1.83	12	1.15	-84.00	1426.00	4665	20240523	-44.16	1381	20240411	88.63	4665	-44.16	20240523	1381	88.63	20240411	4665	-44.16	20240523	1381	88.63	20240411	0.00	N	223310	100	22 억		218701	N	N	0	N	00	N
116	20240607	140910	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-80	5	-3.00	670929495	247801	59.03	2550	2865	2550	3470	1870	2670	2707.53	0.96	0	33721	3040	2855	2745	2560	2450	2800	2505	23	800	100	1700	5	1	22839375	592	-30.83	1.82	12	1.08	-84.00	1426.00	4665	20240523	-44.48	1381	20240411	87.55	4665	-44.48	20240523	1381	87.55	20240411	4665	-44.48	20240523	1381	87.55	20240411	0.00	N	223310	100	22 억		218701	N	N	0	N	00	N
117	20240607	130906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	0	3	0.00	642144410	236795	56.41	2550	2865	2550	3470	1870	2670	2711.82	0.96	0	30736	3040	2855	2745	2560	2450	2800	2505	23	800	100	1700	5	1	22839375	610	-31.79	1.87	12	1.04	-84.00	1426.00	4665	20240523	-42.77	1381	20240411	93.34	4665	-42.77	20240523	1381	93.34	20240411	4665	-42.77	20240523	1381	93.34	20240411	0.00	N	223310	100	22 억		218701	N	N	0	N	00	N
118	20240607	120911	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-50	5	-1.87	609375055	224290	53.43	2550	2865	2550	3470	1870	2670	2716.91	0.96	0	30867	3040	2855	2745	2560	2450	2800	2505	23	800	100	1700	5	1	22839375	598	-31.19	1.84	12	0.98	-84.00	1426.00	4665	20240523	-43.84	1381	20240411	89.72	4665	-43.84	20240523	1381	89.72	20240411	4665	-43.84	20240523	1381	89.72	20240411	0.00	N	223310	100	22 억		218701	N	N	0	N	00	N
119	20240607	110857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-10	5	-0.37	560175265	205626	48.99	2550	2865	2550	3470	1870	2670	2724.24	0.96	0	26724	3040	2855	2745	2560	2450	2800	2505	23	800	100	1700	5	1	22839375	608	-31.67	1.87	12	0.90	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4665	-42.98	20240523	1381	92.61	20240411	4665	-42.98	20240523	1381	92.61	20240411	0.00	N	223310	100	22 억		218701	N	N	0	N	00	N
120	20240607	100910	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	60	2	2.25	484175755	177471	42.28	2550	2865	2550	3470	1870	2670	2728.20	0.96	0	26224	3040	2855	2745	2560	2450	2800	2505	23	800	100	1700	5	1	22839375	624	-32.50	1.91	12	0.78	-84.00	1426.00	4665	20240523	-41.48	1381	20240411	97.68	4665	-41.48	20240523	1381	97.68	20240411	4665	-41.48	20240523	1381	97.68	20240411	0.00	N	223310	100	22 억		218701	N	N	0	N	00	N
121	20240607	090909	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	120	2	4.49	223805300	83843	19.97	2550	2810	2550	3470	1870	2670	2669.34	0.96	0	18794	3040	2855	2745	2560	2450	2800	2505	23	800	100	1700	5	1	22839375	637	-33.21	1.96	12	0.37	-84.00	1426.00	4665	20240523	-40.19	1381	20240411	102.03	4665	-40.19	20240523	1381	102.03	20240411	4665	-40.19	20240523	1381	102.03	20240411	0.00	N	223310	100	22 억		218701	N	N	0	N	00	N
122	20240605	160907	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-275	5	-9.34	1136966695	416407	115.88	2905	2930	2635	3825	2065	2945	2730.42	0.72	0	65464	3411	3177	2971	2737	2531	3075	2635	23	880	100	1880	5	1	22839375	610	-31.79	1.87	12	1.82	-84.00	1426.00	4665	20240523	-42.77	1381	20240411	93.34	4665	-42.77	20240523	1381	93.34	20240411	4665	-42.77	20240523	1381	93.34	20240411	0.00	N	223310	100	22 억		165051	N	N	0	N	00	N
123	20240605	150904	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-260	5	-8.83	1119265815	409781	114.04	2905	2930	2635	3825	2065	2945	2731.38	0.72	0	66399	3411	3177	2971	2737	2531	3075	2635	23	880	100	1880	5	1	22839375	613	-31.96	1.88	12	1.79	-84.00	1426.00	4665	20240523	-42.44	1381	20240411	94.42	4665	-42.44	20240523	1381	94.42	20240411	4665	-42.44	20240523	1381	94.42	20240411	0.00	N	223310	100	22 억		165051	N	N	0	N	00	N
124	20240605	140906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-255	5	-8.66	1006839945	367688	102.32	2905	2930	2650	3825	2065	2945	2738.30	0.72	0	70291	3411	3177	2971	2737	2531	3075	2635	23	880	100	1880	5	1	22839375	614	-32.02	1.89	12	1.61	-84.00	1426.00	4665	20240523	-42.34	1381	20240411	94.79	4665	-42.34	20240523	1381	94.79	20240411	4665	-42.34	20240523	1381	94.79	20240411	0.00	N	223310	100	22 억		165051	N	N	0	N	00	N
125	20240605	130905	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-260	5	-8.83	976561135	356380	99.18	2905	2930	2650	3825	2065	2945	2740.22	0.72	0	77825	3411	3177	2971	2737	2531	3075	2635	23	880	100	1880	5	1	22839375	613	-31.96	1.88	12	1.56	-84.00	1426.00	4665	20240523	-42.44	1381	20240411	94.42	4665	-42.44	20240523	1381	94.42	20240411	4665	-42.44	20240523	1381	94.42	20240411	0.00	N	223310	100	22 억		165051	N	N	0	N	00	N
126	20240605	120903	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-245	5	-8.32	924095335	336924	93.76	2905	2930	2650	3825	2065	2945	2742.74	0.72	0	70272	3411	3177	2971	2737	2531	3075	2635	23	880	100	1880	5	1	22839375	617	-32.14	1.89	12	1.48	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4665	-42.12	20240523	1381	95.51	20240411	4665	-42.12	20240523	1381	95.51	20240411	0.00	N	223310	100	22 억		165051	N	N	0	N	00	N
127	20240605	110904	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-250	5	-8.49	657394050	237958	66.22	2905	2930	2675	3825	2065	2945	2762.65	0.72	0	81070	3411	3177	2971	2737	2531	3075	2635	23	880	100	1880	5	1	22839375	616	-32.08	1.89	12	1.04	-84.00	1426.00	4665	20240523	-42.23	1381	20240411	95.15	4665	-42.23	20240523	1381	95.15	20240411	4665	-42.23	20240523	1381	95.15	20240411	0.00	N	223310	100	22 억		165051	N	N	0	N	00	N
128	20240605	100902	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-160	5	-5.43	330035675	117400	32.67	2905	2930	2740	3825	2065	2945	2811.21	0.72	0	44163	3411	3177	2971	2737	2531	3075	2635	23	880	100	1880	5	1	22839375	636	-33.15	1.95	12	0.51	-84.00	1426.00	4665	20240523	-40.30	1381	20240411	101.67	4665	-40.30	20240523	1381	101.67	20240411	4665	-40.30	20240523	1381	101.67	20240411	0.00	N	223310	100	22 억		165051	N	N	0	N	00	N
129	20240605	090901	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-70	5	-2.38	81911585	28508	7.93	2905	2930	2740	3825	2065	2945	2873.28	0.72	0	-1857	3411	3177	2971	2737	2531	3075	2635	23	880	100	1880	5	1	22839375	657	-34.23	2.02	12	0.12	-84.00	1426.00	4665	20240523	-38.37	1381	20240411	108.18	4665	-38.37	20240523	1381	108.18	20240411	4665	-38.37	20240523	1381	108.18	20240411	0.00	N	223310	100	22 억		165051	N	N	0	N	00	N
130	20240604	160855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-315	5	-9.66	1031817880	357281	124.75	3205	3205	2765	4235	2285	3260	2887.88	0.65	0	7169	3856	3557	3291	2992	2726	3707	3142	23	975	100	2080	5	1	22839375	673	-35.06	2.07	12	1.56	-84.00	1426.00	4665	20240523	-36.87	1381	20240411	113.25	4665	-36.87	20240523	1381	113.25	20240411	4665	-36.87	20240523	1381	113.25	20240411	0.00	N	223310	100	22 억		147590	N	N	0	N	00	N
131	20240604	150855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-475	5	-14.57	941835905	325931	113.80	3205	3205	2765	4235	2285	3260	2889.63	0.65	0	9854	3856	3557	3291	2992	2726	3707	3142	23	975	100	2080	5	1	22839375	636	-33.15	1.95	12	1.43	-84.00	1426.00	4665	20240523	-40.30	1381	20240411	101.67	4665	-40.30	20240523	1381	101.67	20240411	4665	-40.30	20240523	1381	101.67	20240411	0.00	N	223310	100	22 억		147590	N	N	0	N	00	N
132	20240604	140858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-450	5	-13.80	817938905	281697	98.36	3205	3205	2765	4235	2285	3260	2903.56	0.65	0	3258	3856	3557	3291	2992	2726	3707	3142	23	975	100	2080	5	1	22839375	642	-33.45	1.97	12	1.23	-84.00	1426.00	4665	20240523	-39.76	1381	20240411	103.48	4665	-39.76	20240523	1381	103.48	20240411	4665	-39.76	20240523	1381	103.48	20240411	0.00	N	223310	100	22 억		147590	N	N	0	N	00	N
133	20240604	130854	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-450	5	-13.80	733934450	251923	87.96	3205	3205	2765	4235	2285	3260	2913.27	0.65	0	10448	3856	3557	3291	2992	2726	3707	3142	23	975	100	2080	5	1	22839375	642	-33.45	1.97	12	1.10	-84.00	1426.00	4665	20240523	-39.76	1381	20240411	103.48	4665	-39.76	20240523	1381	103.48	20240411	4665	-39.76	20240523	1381	103.48	20240411	0.00	N	223310	100	22 억		147590	N	N	0	N	00	N
134	20240604	120853	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-455	5	-13.96	460436420	154756	54.03	3205	3205	2785	4235	2285	3260	2975.17	0.65	0	7536	3856	3557	3291	2992	2726	3707	3142	23	975	100	2080	5	1	22839375	641	-33.39	1.97	12	0.68	-84.00	1426.00	4665	20240523	-39.87	1381	20240411	103.11	4665	-39.87	20240523	1381	103.11	20240411	4665	-39.87	20240523	1381	103.11	20240411	0.00	N	223310	100	22 억		147590	N	N	0	N	00	N
135	20240604	110850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-185	5	-5.67	131817645	42276	14.76	3205	3205	3020	4235	2285	3260	3117.89	0.65	0	1294	3856	3557	3291	2992	2726	3707	3142	23	975	100	2080	5	1	22839375	702	-36.61	2.16	12	0.19	-84.00	1426.00	4665	20240523	-34.08	1381	20240411	122.66	4665	-34.08	20240523	1381	122.66	20240411	4665	-34.08	20240523	1381	122.66	20240411	0.00	N	223310	100	22 억		147590	N	N	0	N	00	N
136	20240604	100852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	-180	5	-5.52	106716770	34087	11.90	3205	3205	3020	4235	2285	3260	3130.57	0.65	0	-894	3856	3557	3291	2992	2726	3707	3142	23	975	100	2080	5	1	22839375	703	-36.67	2.16	12	0.15	-84.00	1426.00	4665	20240523	-33.98	1381	20240411	123.03	4665	-33.98	20240523	1381	123.03	20240411	4665	-33.98	20240523	1381	123.03	20240411	0.00	N	223310	100	22 억		147590	N	N	0	N	00	N
137	20240604	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	-65	5	-1.99	39228125	12371	4.32	3205	3205	3130	4235	2285	3260	3170.69	0.65	0	739	3856	3557	3291	2992	2726	3707	3142	23	975	100	2080	5	1	22839375	730	-38.04	2.24	12	0.05	-84.00	1426.00	4665	20240523	-31.51	1381	20240411	131.35	4665	-31.51	20240523	1381	131.35	20240411	4665	-31.51	20240523	1381	131.35	20240411	0.00	N	223310	100	22 억		147590	N	N	0	N	00	N
138	20240603	160842	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	170	2	5.50	961556730	286148	67.41	3045	3590	3025	4015	2165	3090	3360.35	0.58	0	18070	3680	3385	3215	2920	2750	3300	2835	23	925	100	1970	5	1	22839375	745	-38.81	2.29	12	1.25	-84.00	1426.00	4665	20240523	-30.12	1381	20240411	136.06	4665	-30.12	20240523	1381	136.06	20240411	4665	-30.12	20240523	1381	136.06	20240411	0.00	N	223310	100	22 억		132497	N	N	0	N	00	N
139	20240603	150844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	190	2	6.15	940119055	279589	65.87	3045	3590	3025	4015	2165	3090	3362.50	0.58	0	19498	3680	3385	3215	2920	2750	3300	2835	23	925	100	1970	5	1	22839375	749	-39.05	2.30	12	1.22	-84.00	1426.00	4665	20240523	-29.69	1381	20240411	137.51	4665	-29.69	20240523	1381	137.51	20240411	4665	-29.69	20240523	1381	137.51	20240411	0.00	N	223310	100	22 억		132497	N	N	0	N	00	N
140	20240603	140843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	195	2	6.31	897115730	266481	62.78	3045	3590	3025	4015	2165	3090	3366.53	0.58	0	17516	3680	3385	3215	2920	2750	3300	2835	23	925	100	1970	5	1	22839375	750	-39.11	2.30	12	1.17	-84.00	1426.00	4665	20240523	-29.58	1381	20240411	137.87	4665	-29.58	20240523	1381	137.87	20240411	4665	-29.58	20240523	1381	137.87	20240411	0.00	N	223310	100	22 억		132497	N	N	0	N	00	N
141	20240603	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	235	2	7.61	819294175	242910	57.23	3045	3590	3025	4015	2165	3090	3372.83	0.58	0	18254	3680	3385	3215	2920	2750	3300	2835	23	925	100	1970	5	1	22839375	759	-39.58	2.33	12	1.06	-84.00	1426.00	4665	20240523	-28.72	1381	20240411	140.77	4665	-28.72	20240523	1381	140.77	20240411	4665	-28.72	20240523	1381	140.77	20240411	0.00	N	223310	100	22 억		132497	N	N	0	N	00	N
142	20240603	120843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	350	2	11.33	762247575	226043	53.25	3045	3590	3025	4015	2165	3090	3372.14	0.58	0	19628	3680	3385	3215	2920	2750	3300	2835	23	925	100	1970	5	1	22839375	786	-40.95	2.41	12	0.99	-84.00	1426.00	4665	20240523	-26.26	1381	20240411	149.09	4665	-26.26	20240523	1381	149.09	20240411	4665	-26.26	20240523	1381	149.09	20240411	0.00	N	223310	100	22 억		132497	N	N	0	N	00	N
143	20240603	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	350	2	11.33	720633805	213850	50.38	3045	3590	3025	4015	2165	3090	3369.81	0.58	0	15960	3680	3385	3215	2920	2750	3300	2835	23	925	100	1970	5	1	22839375	786	-40.95	2.41	12	0.94	-84.00	1426.00	4665	20240523	-26.26	1381	20240411	149.09	4665	-26.26	20240523	1381	149.09	20240411	4665	-26.26	20240523	1381	149.09	20240411	0.00	N	223310	100	22 억		132497	N	N	0	N	00	N
144	20240603	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	260	2	8.41	555122920	165302	38.94	3045	3590	3025	4015	2165	3090	3358.23	0.58	0	8501	3680	3385	3215	2920	2750	3300	2835	23	925	100	1970	5	1	22839375	765	-39.88	2.35	12	0.72	-84.00	1426.00	4665	20240523	-28.19	1381	20240411	142.58	4665	-28.19	20240523	1381	142.58	20240411	4665	-28.19	20240523	1381	142.58	20240411	0.00	N	223310	100	22 억		132497	N	N	0	N	00	N
145	20240603	090833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	120	2	3.88	70609305	22768	5.36	3045	3220	3025	4015	2165	3090	3101.25	0.58	0	7344	3680	3385	3215	2920	2750	3300	2835	23	925	100	1970	5	1	22839375	733	-38.21	2.25	12	0.10	-84.00	1426.00	4665	20240523	-31.19	1381	20240411	132.44	4665	-31.19	20240523	1381	132.44	20240411	4665	-31.19	20240523	1381	132.44	20240411	0.00	N	223310	100	22 억		132497	N	N	0	N	00	N