KissMeData/290720/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	161140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2450	135	2	5.83	267070195	112229	58.41	2315	2460	2280	3005	1625	2315	2378.68	2.81	0	15655	2528	2421	2358	2251	2188	2390	2220	67	690	500	1430	5	1	13403058	328	-1.65	1.07	12	0.84	-1484.00	2291.00	13230	20230828	-81.48	2280	20240628	7.46	8300	-70.48	20240126	2280	7.46	20240628	13230	-81.48	20230828	2280	7.46	20240628	0.44	N	290720	500	67 억		376251	N	N	0	N	00	N
3	20240628	151153	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2420	105	2	4.54	211522940	89489	46.58	2315	2440	2280	3005	1625	2315	2363.68	2.81	0	4654	2528	2421	2358	2251	2188	2390	2220	67	690	500	1430	5	1	13403058	324	-1.63	1.06	12	0.67	-1484.00	2291.00	13230	20230828	-81.71	2280	20240628	6.14	8300	-70.84	20240126	2280	6.14	20240628	13230	-81.71	20230828	2280	6.14	20240628	0.44	N	290720	500	67 억		376251	N	N	0	N	00	N
4	20240628	141153	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2400	85	2	3.67	162665750	69315	36.08	2315	2420	2280	3005	1625	2315	2346.76	2.81	0	1283	2528	2421	2358	2251	2188	2390	2220	67	690	500	1430	5	1	13403058	322	-1.62	1.05	12	0.52	-1484.00	2291.00	13230	20230828	-81.86	2280	20240628	5.26	8300	-71.08	20240126	2280	5.26	20240628	13230	-81.86	20230828	2280	5.26	20240628	0.44	N	290720	500	67 억		376251	N	N	0	N	00	N
5	20240628	131151	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2365	50	2	2.16	129800240	55564	28.92	2315	2420	2280	3005	1625	2315	2336.05	2.81	0	789	2528	2421	2358	2251	2188	2390	2220	67	690	500	1430	5	1	13403058	317	-1.59	1.03	12	0.41	-1484.00	2291.00	13230	20230828	-82.12	2280	20240628	3.73	8300	-71.51	20240126	2280	3.73	20240628	13230	-82.12	20230828	2280	3.73	20240628	0.44	N	290720	500	67 억		376251	N	N	0	N	00	N
6	20240628	121148	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2370	55	2	2.38	125176840	53613	27.90	2315	2420	2280	3005	1625	2315	2334.82	2.81	0	532	2528	2421	2358	2251	2188	2390	2220	67	690	500	1430	5	1	13403058	318	-1.60	1.03	12	0.40	-1484.00	2291.00	13230	20230828	-82.09	2280	20240628	3.95	8300	-71.45	20240126	2280	3.95	20240628	13230	-82.09	20230828	2280	3.95	20240628	0.44	N	290720	500	67 억		376251	N	N	0	N	00	N
7	20240628	111130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2345	30	2	1.30	88991235	38404	19.99	2315	2355	2280	3005	1625	2315	2317.24	2.81	0	672	2528	2421	2358	2251	2188	2390	2220	67	690	500	1430	5	1	13403058	314	-1.58	1.02	12	0.29	-1484.00	2291.00	13230	20230828	-82.28	2280	20240628	2.85	8300	-71.75	20240126	2280	2.85	20240628	13230	-82.28	20230828	2280	2.85	20240628	0.44	N	290720	500	67 억		376251	N	N	0	N	00	N
8	20240628	101126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2340	25	2	1.08	59710955	25894	13.48	2315	2350	2280	3005	1625	2315	2305.98	2.81	0	537	2528	2421	2358	2251	2188	2390	2220	67	690	500	1430	5	1	13403058	314	-1.58	1.02	12	0.19	-1484.00	2291.00	13230	20230828	-82.31	2280	20240628	2.63	8300	-71.81	20240126	2280	2.63	20240628	13230	-82.31	20230828	2280	2.63	20240628	0.44	N	290720	500	67 억		376251	N	N	0	N	00	N
9	20240628	091130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2290	-25	5	-1.08	28129385	12257	6.38	2315	2325	2280	3005	1625	2315	2294.96	2.81	0	3624	2528	2421	2358	2251	2188	2390	2220	67	690	500	1430	5	1	13403058	307	-1.54	1.00	12	0.09	-1484.00	2291.00	13230	20230828	-82.69	2280	20240628	0.44	8300	-72.41	20240126	2280	0.44	20240628	13230	-82.69	20230828	2280	0.44	20240628	0.44	N	290720	500	67 억		376251	N	N	0	N	00	N
10	20240627	161120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2315	-130	5	-5.32	441098195	186569	11.01	2445	2465	2295	3175	1715	2445	2364.26	2.94	0	-15914	2995	2720	2560	2285	2125	2857	2422	67	730	500	1510	5	1	13403058	310	-1.56	1.01	12	1.39	-1484.00	2291.00	13230	20230828	-82.50	2295	20240627	0.87	8300	-72.11	20240126	2295	0.87	20240627	13230	-82.50	20230828	2295	0.87	20240627	0.44	N	290720	500	67 억		393675	N	N	0	N	00	N
11	20240627	151127	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-145	5	-5.93	394080175	166245	9.81	2445	2465	2300	3175	1715	2445	2370.48	2.94	0	-12997	2995	2720	2560	2285	2125	2857	2422	67	730	500	1510	5	1	13403058	308	-1.55	1.00	12	1.24	-1484.00	2291.00	13230	20230828	-82.62	2295	20240625	0.22	8300	-72.29	20240126	2295	0.22	20240625	13230	-82.62	20230828	2295	0.22	20240625	0.44	N	290720	500	67 억		393675	N	N	0	N	00	N
12	20240627	141126	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-115	5	-4.70	310979890	130441	7.70	2445	2465	2330	3175	1715	2445	2384.07	2.94	0	-3613	2995	2720	2560	2285	2125	2857	2422	67	730	500	1510	5	1	13403058	312	-1.57	1.02	12	0.97	-1484.00	2291.00	13230	20230828	-82.39	2295	20240625	1.53	8300	-71.93	20240126	2295	1.53	20240625	13230	-82.39	20230828	2295	1.53	20240625	0.44	N	290720	500	67 억		393675	N	N	0	N	00	N
13	20240627	131125	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-85	5	-3.48	266635115	111486	6.58	2445	2465	2330	3175	1715	2445	2391.65	2.94	0	977	2995	2720	2560	2285	2125	2857	2422	67	730	500	1510	5	1	13403058	316	-1.59	1.03	12	0.83	-1484.00	2291.00	13230	20230828	-82.16	2295	20240625	2.83	8300	-71.57	20240126	2295	2.83	20240625	13230	-82.16	20230828	2295	2.83	20240625	0.44	N	290720	500	67 억		393675	N	N	0	N	00	N
14	20240627	121127	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-95	5	-3.89	254803480	106473	6.28	2445	2465	2330	3175	1715	2445	2393.13	2.94	0	1682	2995	2720	2560	2285	2125	2857	2422	67	730	500	1510	5	1	13403058	315	-1.58	1.03	12	0.79	-1484.00	2291.00	13230	20230828	-82.24	2295	20240625	2.40	8300	-71.69	20240126	2295	2.40	20240625	13230	-82.24	20230828	2295	2.40	20240625	0.44	N	290720	500	67 억		393675	N	N	0	N	00	N
15	20240627	111127	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	-40	5	-1.64	134260735	55560	3.28	2445	2465	2390	3175	1715	2445	2416.50	2.94	0	7858	2995	2720	2560	2285	2125	2857	2422	67	730	500	1510	5	1	13403058	322	-1.62	1.05	12	0.41	-1484.00	2291.00	13230	20230828	-81.82	2295	20240625	4.79	8300	-71.02	20240126	2295	4.79	20240625	13230	-81.82	20230828	2295	4.79	20240625	0.44	N	290720	500	67 억		393675	N	N	0	N	00	N
16	20240627	101127	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-25	5	-1.02	81369970	33630	1.98	2445	2465	2390	3175	1715	2445	2419.56	2.94	0	5324	2995	2720	2560	2285	2125	2857	2422	67	730	500	1510	5	1	13403058	324	-1.63	1.06	12	0.25	-1484.00	2291.00	13230	20230828	-81.71	2295	20240625	5.45	8300	-70.84	20240126	2295	5.45	20240625	13230	-81.71	20230828	2295	5.45	20240625	0.44	N	290720	500	67 억		393675	N	N	0	N	00	N
17	20240627	091126	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-10	5	-0.41	23313085	9608	0.57	2445	2465	2390	3175	1715	2445	2426.42	2.94	0	-1036	2995	2720	2560	2285	2125	2857	2422	67	730	500	1510	5	1	13403058	326	-1.64	1.06	12	0.07	-1484.00	2291.00	13230	20230828	-81.59	2295	20240625	6.10	8300	-70.66	20240126	2295	6.10	20240625	13230	-81.59	20230828	2295	6.10	20240625	0.44	N	290720	500	67 억		393675	N	N	0	N	00	N
18	20240626	161121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	50	2	2.09	4465985465	1694499	4324.36	2400	2835	2400	3110	1680	2395	2635.58	3.19	0	31930	2461	2427	2361	2327	2261	2445	2345	67	715	500	1480	5	1	13403058	328	-1.65	1.07	12	12.64	-1484.00	2291.00	13230	20230828	-81.52	2295	20240625	6.54	8300	-70.54	20240126	2295	6.54	20240625	13230	-81.52	20230828	2295	6.54	20240625	0.46	N	290720	500	67 억		427430	N	N	0	N	00	N
19	20240626	151126	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	60	2	2.51	4423041420	1676992	4279.68	2400	2835	2400	3110	1680	2395	2637.49	3.19	0	31968	2461	2427	2361	2327	2261	2445	2345	67	715	500	1480	5	1	13403058	329	-1.65	1.07	12	12.51	-1484.00	2291.00	13230	20230828	-81.44	2295	20240625	6.97	8300	-70.42	20240126	2295	6.97	20240625	13230	-81.44	20230828	2295	6.97	20240625	0.46	N	290720	500	67 억		427430	N	N	0	N	00	N
20	20240626	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	50	2	2.09	4332467090	1640183	4185.74	2400	2835	2400	3110	1680	2395	2641.45	3.19	0	30647	2461	2427	2361	2327	2261	2445	2345	67	715	500	1480	5	1	13403058	328	-1.65	1.07	12	12.24	-1484.00	2291.00	13230	20230828	-81.52	2295	20240625	6.54	8300	-70.54	20240126	2295	6.54	20240625	13230	-81.52	20230828	2295	6.54	20240625	0.46	N	290720	500	67 억		427430	N	N	0	N	00	N
21	20240626	131124	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	85	2	3.55	4154095625	1567913	4001.31	2400	2835	2400	3110	1680	2395	2649.44	3.19	0	26621	2461	2427	2361	2327	2261	2445	2345	67	715	500	1480	5	1	13403058	332	-1.67	1.08	12	11.70	-1484.00	2291.00	13230	20230828	-81.25	2295	20240625	8.06	8300	-70.12	20240126	2295	8.06	20240625	13230	-81.25	20230828	2295	8.06	20240625	0.46	N	290720	500	67 억		427430	N	N	0	N	00	N
22	20240626	121122	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	325	2	13.57	2958030280	1098601	2803.63	2400	2835	2400	3110	1680	2395	2692.54	3.19	0	-8510	2461	2427	2361	2327	2261	2445	2345	67	715	500	1480	5	1	13403058	365	-1.83	1.19	12	8.20	-1484.00	2291.00	13230	20230828	-79.44	2295	20240625	18.52	8300	-67.23	20240126	2295	18.52	20240625	13230	-79.44	20230828	2295	18.52	20240625	0.46	N	290720	500	67 억		427430	N	N	0	N	00	N
23	20240626	111124	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	125	2	5.22	477436620	190968	487.35	2400	2580	2400	3110	1680	2395	2500.09	3.19	0	20267	2461	2427	2361	2327	2261	2445	2345	67	715	500	1480	5	1	13403058	338	-1.70	1.10	12	1.42	-1484.00	2291.00	13230	20230828	-80.95	2295	20240625	9.80	8300	-69.64	20240126	2295	9.80	20240625	13230	-80.95	20230828	2295	9.80	20240625	0.46	N	290720	500	67 억		427430	N	N	0	N	00	N
24	20240626	101121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	95	2	3.97	391401015	156755	400.04	2400	2580	2400	3110	1680	2395	2496.90	3.19	0	14596	2461	2427	2361	2327	2261	2445	2345	67	715	500	1480	5	1	13403058	334	-1.68	1.09	12	1.17	-1484.00	2291.00	13230	20230828	-81.18	2295	20240625	8.50	8300	-70.00	20240126	2295	8.50	20240625	13230	-81.18	20230828	2295	8.50	20240625	0.46	N	290720	500	67 억		427430	N	N	0	N	00	N
25	20240626	091125	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	20	2	0.84	14786445	6057	15.46	2400	2450	2400	3110	1680	2395	2441.22	3.19	0	-816	2461	2427	2361	2327	2261	2445	2345	67	715	500	1480	5	1	13403058	324	-1.63	1.05	12	0.05	-1484.00	2291.00	13230	20230828	-81.75	2295	20240625	5.23	8300	-70.90	20240126	2295	5.23	20240625	13230	-81.75	20230828	2295	5.23	20240625	0.46	N	290720	500	67 억		427430	N	N	0	N	00	N
26	20240625	161120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2395	70	2	3.01	91251675	39175	64.91	2305	2395	2295	3020	1630	2325	2329.16	3.14	0	6784	2498	2411	2368	2281	2238	2390	2260	67	695	500	1440	5	1	13403058	321	-1.61	1.05	12	0.29	-1484.00	2291.00	13230	20230828	-81.90	2295	20240625	4.36	8300	-71.14	20240126	2295	4.36	20240625	13230	-81.90	20230828	2295	4.36	20240625	0.45	N	290720	500	67 억		420678	N	N	0	N	00	N
27	20240625	151118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2365	40	2	1.72	86521615	37198	61.63	2305	2385	2295	3020	1630	2325	2325.97	3.14	0	6856	2498	2411	2368	2281	2238	2390	2260	67	695	500	1440	5	1	13403058	317	-1.59	1.03	12	0.28	-1484.00	2291.00	13230	20230828	-82.12	2295	20240625	3.05	8300	-71.51	20240126	2295	3.05	20240625	13230	-82.12	20230828	2295	3.05	20240625	0.45	N	290720	500	67 억		420678	N	N	0	N	00	N
28	20240625	141122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2330	5	2	0.22	68534635	29534	48.93	2305	2380	2295	3020	1630	2325	2320.53	3.14	0	4879	2498	2411	2368	2281	2238	2390	2260	67	695	500	1440	5	1	13403058	312	-1.57	1.02	12	0.22	-1484.00	2291.00	13230	20230828	-82.39	2295	20240625	1.53	8300	-71.93	20240126	2295	1.53	20240625	13230	-82.39	20230828	2295	1.53	20240625	0.45	N	290720	500	67 억		420678	N	N	0	N	00	N
29	20240625	131122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2330	5	2	0.22	61971860	26711	44.26	2305	2380	2295	3020	1630	2325	2320.09	3.14	0	3630	2498	2411	2368	2281	2238	2390	2260	67	695	500	1440	5	1	13403058	312	-1.57	1.02	12	0.20	-1484.00	2291.00	13230	20230828	-82.39	2295	20240625	1.53	8300	-71.93	20240126	2295	1.53	20240625	13230	-82.39	20230828	2295	1.53	20240625	0.45	N	290720	500	67 억		420678	N	N	0	N	00	N
30	20240625	121125	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2310	-15	5	-0.65	58384545	25156	41.68	2305	2380	2295	3020	1630	2325	2320.90	3.14	0	2779	2498	2411	2368	2281	2238	2390	2260	67	695	500	1440	5	1	13403058	310	-1.56	1.01	12	0.19	-1484.00	2291.00	13230	20230828	-82.54	2295	20240625	0.65	8300	-72.17	20240126	2295	0.65	20240625	13230	-82.54	20230828	2295	0.65	20240625	0.45	N	290720	500	67 억		420678	N	N	0	N	00	N
31	20240625	111123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2320	-5	5	-0.22	48870785	21071	34.91	2305	2380	2295	3020	1630	2325	2319.34	3.14	0	2836	2498	2411	2368	2281	2238	2390	2260	67	695	500	1440	5	1	13403058	311	-1.56	1.01	12	0.16	-1484.00	2291.00	13230	20230828	-82.46	2295	20240625	1.09	8300	-72.05	20240126	2295	1.09	20240625	13230	-82.46	20230828	2295	1.09	20240625	0.45	N	290720	500	67 억		420678	N	N	0	N	00	N
32	20240625	101121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2310	-15	5	-0.65	38096210	16391	27.16	2305	2380	2295	3020	1630	2325	2324.22	3.14	0	1443	2498	2411	2368	2281	2238	2390	2260	67	695	500	1440	5	1	13403058	310	-1.56	1.01	12	0.12	-1484.00	2291.00	13230	20230828	-82.54	2295	20240625	0.65	8300	-72.17	20240126	2295	0.65	20240625	13230	-82.54	20230828	2295	0.65	20240625	0.45	N	290720	500	67 억		420678	N	N	0	N	00	N
33	20240625	091121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2380	55	2	2.37	22085450	9546	15.82	2305	2380	2295	3020	1630	2325	2313.58	3.14	0	3536	2498	2411	2368	2281	2238	2390	2260	67	695	500	1440	5	1	13403058	319	-1.60	1.04	12	0.07	-1484.00	2291.00	13230	20230828	-82.01	2295	20240625	3.70	8300	-71.33	20240126	2295	3.70	20240625	13230	-82.01	20230828	2295	3.70	20240625	0.45	N	290720	500	67 억		420678	N	N	0	N	00	N
34	20240624	161121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2325	-130	5	-5.30	139981735	59083	95.69	2450	2455	2325	3190	1720	2455	2369.36	3.21	0	-9068	2535	2495	2445	2405	2355	2470	2380	67	735	500	1520	5	1	13403058	312	-1.57	1.01	12	0.44	-1484.00	2291.00	13230	20230828	-82.43	2325	20240624	0.00	8300	-71.99	20240126	2325	0.00	20240624	13230	-82.43	20230828	2325	0.00	20240624	0.45	N	290720	500	67 억		429712	N	N	0	N	00	N
35	20240624	151117	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2360	-95	5	-3.87	128943905	54341	88.01	2450	2455	2335	3190	1720	2455	2372.87	3.21	0	-8548	2535	2495	2445	2405	2355	2470	2380	67	735	500	1520	5	1	13403058	316	-1.59	1.03	12	0.41	-1484.00	2291.00	13230	20230828	-82.16	2335	20240624	1.07	8300	-71.57	20240126	2335	1.07	20240624	13230	-82.16	20230828	2335	1.07	20240624	0.45	N	290720	500	67 억		429712	N	N	0	N	00	N
36	20240624	141118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2345	-110	5	-4.48	107024790	45027	72.93	2450	2455	2345	3190	1720	2455	2376.90	3.21	0	-4456	2535	2495	2445	2405	2355	2470	2380	67	735	500	1520	5	1	13403058	314	-1.58	1.02	12	0.34	-1484.00	2291.00	13230	20230828	-82.28	2345	20240624	0.00	8300	-71.75	20240126	2345	0.00	20240624	13230	-82.28	20230828	2345	0.00	20240624	0.45	N	290720	500	67 억		429712	N	N	0	N	00	N
37	20240624	131116	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2360	-95	5	-3.87	94417625	39675	64.26	2450	2455	2345	3190	1720	2455	2379.78	3.21	0	-2861	2535	2495	2445	2405	2355	2470	2380	67	735	500	1520	5	1	13403058	316	-1.59	1.03	12	0.30	-1484.00	2291.00	13230	20230828	-82.16	2345	20240624	0.64	8300	-71.57	20240126	2345	0.64	20240624	13230	-82.16	20230828	2345	0.64	20240624	0.45	N	290720	500	67 억		429712	N	N	0	N	00	N
38	20240624	121117	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2375	-80	5	-3.26	83451815	35054	56.78	2450	2455	2345	3190	1720	2455	2380.66	3.21	0	-2085	2535	2495	2445	2405	2355	2470	2380	67	735	500	1520	5	1	13403058	318	-1.60	1.04	12	0.26	-1484.00	2291.00	13230	20230828	-82.05	2345	20240624	1.28	8300	-71.39	20240126	2345	1.28	20240624	13230	-82.05	20230828	2345	1.28	20240624	0.45	N	290720	500	67 억		429712	N	N	0	N	00	N
39	20240624	111120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2390	-65	5	-2.65	39831815	16617	26.91	2450	2455	2370	3190	1720	2455	2397.05	3.21	0	-1472	2535	2495	2445	2405	2355	2470	2380	67	735	500	1520	5	1	13403058	320	-1.61	1.04	12	0.12	-1484.00	2291.00	13230	20230828	-81.93	2370	20240624	0.84	8300	-71.20	20240126	2370	0.84	20240624	13230	-81.93	20230828	2370	0.84	20240624	0.45	N	290720	500	67 억		429712	N	N	0	N	00	N
40	20240624	101118	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	-45	5	-1.83	23643145	9844	15.94	2450	2455	2375	3190	1720	2455	2401.78	3.21	0	-48	2535	2495	2445	2405	2355	2470	2380	67	735	500	1520	5	1	13403058	323	-1.62	1.05	12	0.07	-1484.00	2291.00	13230	20230828	-81.78	2370	20240620	1.69	8300	-70.96	20240126	2370	1.69	20240620	13230	-81.78	20230828	2370	1.69	20240620	0.45	N	290720	500	67 억		429712	N	N	0	N	00	N
41	20240624	091118	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	-55	5	-2.24	15651830	6514	10.55	2450	2455	2375	3190	1720	2455	2402.80	3.21	0	1032	2535	2495	2445	2405	2355	2470	2380	67	735	500	1520	5	1	13403058	322	-1.62	1.05	12	0.05	-1484.00	2291.00	13230	20230828	-81.86	2370	20240620	1.27	8300	-71.08	20240126	2370	1.27	20240620	13230	-81.86	20230828	2370	1.27	20240620	0.45	N	290720	500	67 억		429712	N	N	0	N	00	N
42	20240621	161040	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-30	5	-1.21	149160140	61590	139.75	2485	2485	2395	3230	1740	2485	2421.80	3.35	0	-19749	2561	2522	2446	2407	2331	2542	2427	67	745	500	1540	5	1	13403058	329	-1.65	1.07	12	0.46	-1484.00	2291.00	13230	20230828	-81.44	2370	20240620	3.59	8300	-70.42	20240126	2370	3.59	20240620	13230	-81.44	20230828	2370	3.59	20240620	0.48	N	290720	500	67 억		449461	N	N	0	N	00	N
43	20240621	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-50	5	-2.01	133913615	55310	125.50	2485	2485	2395	3230	1740	2485	2421.15	3.35	0	-18832	2561	2522	2446	2407	2331	2542	2427	67	745	500	1540	5	1	13403058	326	-1.64	1.06	12	0.41	-1484.00	2291.00	13230	20230828	-81.59	2370	20240620	2.74	8300	-70.66	20240126	2370	2.74	20240620	13230	-81.59	20230828	2370	2.74	20240620	0.48	N	290720	500	67 억		449461	N	N	0	N	00	N
44	20240621	141039	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-70	5	-2.82	120180690	49671	112.70	2485	2485	2395	3230	1740	2485	2419.53	3.35	0	-15578	2561	2522	2446	2407	2331	2542	2427	67	745	500	1540	5	1	13403058	324	-1.63	1.05	12	0.37	-1484.00	2291.00	13230	20230828	-81.75	2370	20240620	1.90	8300	-70.90	20240126	2370	1.90	20240620	13230	-81.75	20230828	2370	1.90	20240620	0.48	N	290720	500	67 억		449461	N	N	0	N	00	N
45	20240621	131041	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	-75	5	-3.02	93167325	38475	87.30	2485	2485	2395	3230	1740	2485	2421.50	3.35	0	-11290	2561	2522	2446	2407	2331	2542	2427	67	745	500	1540	5	1	13403058	323	-1.62	1.05	12	0.29	-1484.00	2291.00	13230	20230828	-81.78	2370	20240620	1.69	8300	-70.96	20240126	2370	1.69	20240620	13230	-81.78	20230828	2370	1.69	20240620	0.48	N	290720	500	67 억		449461	N	N	0	N	00	N
46	20240621	121043	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-70	5	-2.82	79890005	32953	74.77	2485	2485	2410	3230	1740	2485	2424.36	3.35	0	-8087	2561	2522	2446	2407	2331	2542	2427	67	745	500	1540	5	1	13403058	324	-1.63	1.05	12	0.25	-1484.00	2291.00	13230	20230828	-81.75	2370	20240620	1.90	8300	-70.90	20240126	2370	1.90	20240620	13230	-81.75	20230828	2370	1.90	20240620	0.48	N	290720	500	67 억		449461	N	N	0	N	00	N
47	20240621	111042	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-65	5	-2.62	61108840	25184	57.14	2485	2485	2410	3230	1740	2485	2426.49	3.35	0	-6275	2561	2522	2446	2407	2331	2542	2427	67	745	500	1540	5	1	13403058	324	-1.63	1.06	12	0.19	-1484.00	2291.00	13230	20230828	-81.71	2370	20240620	2.11	8300	-70.84	20240126	2370	2.11	20240620	13230	-81.71	20230828	2370	2.11	20240620	0.48	N	290720	500	67 억		449461	N	N	0	N	00	N
48	20240621	101038	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-45	5	-1.81	49634340	20443	46.38	2485	2485	2415	3230	1740	2485	2427.94	3.35	0	-5782	2561	2522	2446	2407	2331	2542	2427	67	745	500	1540	5	1	13403058	327	-1.64	1.07	12	0.15	-1484.00	2291.00	13230	20230828	-81.56	2370	20240620	2.95	8300	-70.60	20240126	2370	2.95	20240620	13230	-81.56	20230828	2370	2.95	20240620	0.48	N	290720	500	67 억		449461	N	N	0	N	00	N
49	20240621	091044	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-50	5	-2.01	24269030	9982	22.65	2485	2485	2415	3230	1740	2485	2431.28	3.35	0	-2769	2561	2522	2446	2407	2331	2542	2427	67	745	500	1540	5	1	13403058	326	-1.64	1.06	12	0.07	-1484.00	2291.00	13230	20230828	-81.59	2370	20240620	2.74	8300	-70.66	20240126	2370	2.74	20240620	13230	-81.59	20230828	2370	2.74	20240620	0.48	N	290720	500	67 억		449461	N	N	0	N	00	N
50	20240620	161035	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2485	75	2	3.11	103849810	42685	49.01	2375	2485	2370	3130	1690	2410	2430.64	3.37	0	-2422	2590	2500	2450	2360	2310	2475	2335	67	720	500	1490	5	1	13403058	333	-1.67	1.08	12	0.32	-1484.00	2291.00	13230	20230828	-81.22	2370	20240620	4.85	8300	-70.06	20240126	2370	4.85	20240620	13230	-81.22	20230828	2370	4.85	20240620	0.51	N	290720	500	67 억		451857	N	N	4	N	00	N
51	20240620	151035	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2450	40	2	1.66	86833355	35800	41.11	2375	2465	2370	3130	1690	2410	2425.51	3.37	0	-701	2590	2500	2450	2360	2310	2475	2335	67	720	500	1490	5	1	13403058	328	-1.65	1.07	12	0.27	-1484.00	2291.00	13230	20230828	-81.48	2370	20240620	3.38	8300	-70.48	20240126	2370	3.38	20240620	13230	-81.48	20230828	2370	3.38	20240620	0.51	N	290720	500	67 억		451857	N	N	4	N	00	N
52	20240620	141037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2440	30	2	1.24	80843215	33342	38.28	2375	2465	2370	3130	1690	2410	2424.67	3.37	0	-378	2590	2500	2450	2360	2310	2475	2335	67	720	500	1490	5	1	13403058	327	-1.64	1.07	12	0.25	-1484.00	2291.00	13230	20230828	-81.56	2370	20240620	2.95	8300	-70.60	20240126	2370	2.95	20240620	13230	-81.56	20230828	2370	2.95	20240620	0.51	N	290720	500	67 억		451857	N	N	4	N	00	N
53	20240620	131037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2445	35	2	1.45	77824905	32105	36.86	2375	2465	2370	3130	1690	2410	2424.07	3.37	0	655	2590	2500	2450	2360	2310	2475	2335	67	720	500	1490	5	1	13403058	328	-1.65	1.07	12	0.24	-1484.00	2291.00	13230	20230828	-81.52	2370	20240620	3.16	8300	-70.54	20240126	2370	3.16	20240620	13230	-81.52	20230828	2370	3.16	20240620	0.51	N	290720	500	67 억		451857	N	N	4	N	00	N
54	20240620	121034	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2440	30	2	1.24	62639585	25890	29.73	2375	2465	2370	3130	1690	2410	2419.45	3.37	0	4664	2590	2500	2450	2360	2310	2475	2335	67	720	500	1490	5	1	13403058	327	-1.64	1.07	12	0.19	-1484.00	2291.00	13230	20230828	-81.56	2370	20240620	2.95	8300	-70.60	20240126	2370	2.95	20240620	13230	-81.56	20230828	2370	2.95	20240620	0.51	N	290720	500	67 억		451857	N	N	4	N	00	N
55	20240620	111037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2435	25	2	1.04	55738210	23059	26.48	2375	2465	2370	3130	1690	2410	2417.20	3.37	0	4653	2590	2500	2450	2360	2310	2475	2335	67	720	500	1490	5	1	13403058	326	-1.64	1.06	12	0.17	-1484.00	2291.00	13230	20230828	-81.59	2370	20240620	2.74	8300	-70.66	20240126	2370	2.74	20240620	13230	-81.59	20230828	2370	2.74	20240620	0.51	N	290720	500	67 억		451857	N	N	4	N	00	N
56	20240620	101039	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2445	35	2	1.45	34602195	14385	16.52	2375	2465	2370	3130	1690	2410	2405.44	3.37	0	3613	2590	2500	2450	2360	2310	2475	2335	67	720	500	1490	5	1	13403058	328	-1.65	1.07	12	0.11	-1484.00	2291.00	13230	20230828	-81.52	2370	20240620	3.16	8300	-70.54	20240126	2370	3.16	20240620	13230	-81.52	20230828	2370	3.16	20240620	0.51	N	290720	500	67 억		451857	N	N	4	N	00	N
57	20240620	091042	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2450	40	2	1.66	20351575	8524	9.79	2375	2460	2370	3130	1690	2410	2387.56	3.37	0	4209	2590	2500	2450	2360	2310	2475	2335	67	720	500	1490	5	1	13403058	328	-1.65	1.07	12	0.06	-1484.00	2291.00	13230	20230828	-81.48	2370	20240620	3.38	8300	-70.48	20240126	2370	3.38	20240620	13230	-81.48	20230828	2370	3.38	20240620	0.51	N	290720	500	67 억		451857	N	N	4	N	00	N
58	20240619	161031	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2410	-80	5	-3.21	209871570	86375	82.18	2490	2540	2400	3235	1745	2490	2429.78	3.46	0	-14257	2603	2546	2518	2461	2433	2532	2447	67	745	500	1540	5	1	13403058	323	-1.62	1.05	12	0.64	-1484.00	2291.00	13230	20230828	-81.78	2400	20240619	0.42	8300	-70.96	20240126	2400	0.42	20240619	13230	-81.78	20230828	2400	0.42	20240619	0.55	N	290720	500	67 억		463676	N	N	4	N	00	N
59	20240619	151031	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2430	-60	5	-2.41	197427500	81223	77.28	2490	2540	2400	3235	1745	2490	2430.68	3.46	0	-11625	2603	2546	2518	2461	2433	2532	2447	67	745	500	1540	5	1	13403058	326	-1.64	1.06	12	0.61	-1484.00	2291.00	13230	20230828	-81.63	2400	20240619	1.25	8300	-70.72	20240126	2400	1.25	20240619	13230	-81.63	20230828	2400	1.25	20240619	0.55	N	290720	500	67 억		463676	N	N	0	N	00	N
60	20240619	141041	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2445	-45	5	-1.81	153319025	62990	59.93	2490	2540	2400	3235	1745	2490	2434.02	3.46	0	-12766	2603	2546	2518	2461	2433	2532	2447	67	745	500	1540	5	1	13403058	328	-1.65	1.07	12	0.47	-1484.00	2291.00	13230	20230828	-81.52	2400	20240619	1.88	8300	-70.54	20240126	2400	1.88	20240619	13230	-81.52	20230828	2400	1.88	20240619	0.55	N	290720	500	67 억		463676	N	N	0	N	00	N
61	20240619	131028	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2435	-55	5	-2.21	150057260	61651	58.66	2490	2540	2400	3235	1745	2490	2433.98	3.46	0	-12483	2603	2546	2518	2461	2433	2532	2447	67	745	500	1540	5	1	13403058	326	-1.64	1.06	12	0.46	-1484.00	2291.00	13230	20230828	-81.59	2400	20240619	1.46	8300	-70.66	20240126	2400	1.46	20240619	13230	-81.59	20230828	2400	1.46	20240619	0.55	N	290720	500	67 억		463676	N	N	0	N	00	N
62	20240619	121030	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2415	-75	5	-3.01	135200995	55497	52.80	2490	2540	2400	3235	1745	2490	2436.19	3.46	0	-14736	2603	2546	2518	2461	2433	2532	2447	67	745	500	1540	5	1	13403058	324	-1.63	1.05	12	0.41	-1484.00	2291.00	13230	20230828	-81.75	2400	20240619	0.62	8300	-70.90	20240126	2400	0.62	20240619	13230	-81.75	20230828	2400	0.62	20240619	0.55	N	290720	500	67 억		463676	N	N	0	N	00	N
63	20240619	111033	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2420	-70	5	-2.81	99867260	40824	38.84	2490	2540	2400	3235	1745	2490	2446.29	3.46	0	-12844	2603	2546	2518	2461	2433	2532	2447	67	745	500	1540	5	1	13403058	324	-1.63	1.06	12	0.30	-1484.00	2291.00	13230	20230828	-81.71	2400	20240619	0.83	8300	-70.84	20240126	2400	0.83	20240619	13230	-81.71	20230828	2400	0.83	20240619	0.55	N	290720	500	67 억		463676	N	N	0	N	00	N
64	20240619	101036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2435	-55	5	-2.21	72462400	29511	28.08	2490	2540	2405	3235	1745	2490	2455.44	3.46	0	-12130	2603	2546	2518	2461	2433	2532	2447	67	745	500	1540	5	1	13403058	326	-1.64	1.06	12	0.22	-1484.00	2291.00	13230	20230828	-81.59	2405	20240619	1.25	8300	-70.66	20240126	2405	1.25	20240619	13230	-81.59	20230828	2405	1.25	20240619	0.55	N	290720	500	67 억		463676	N	N	0	N	00	N
65	20240619	091039	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	5	2	0.20	8550015	3418	3.25	2490	2540	2490	3235	1745	2490	2501.47	3.46	0	-1218	2603	2546	2518	2461	2433	2532	2447	67	745	500	1540	5	1	13403058	334	-1.68	1.09	12	0.03	-1484.00	2291.00	13230	20230828	-81.14	2450	20240605	1.84	8300	-69.94	20240126	2450	1.84	20240605	13230	-81.14	20230828	2450	1.84	20240605	0.55	N	290720	500	67 억		463676	N	N	0	N	00	N
66	20240618	161026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-65	5	-2.54	263045035	104766	122.99	2570	2575	2490	3320	1790	2555	2510.79	3.55	0	-13490	2638	2596	2553	2511	2468	2575	2490	67	765	500	1580	5	1	13403058	334	-1.68	1.09	12	0.78	-1484.00	2291.00	13230	20230828	-81.18	2450	20240605	1.63	8300	-70.00	20240126	2450	1.63	20240605	13230	-81.18	20230828	2450	1.63	20240605	0.50	N	290720	500	67 억		475274	N	N	0	N	00	N
67	20240618	151026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-60	5	-2.35	210588465	83786	98.36	2570	2575	2495	3320	1790	2555	2513.41	3.55	0	-11660	2638	2596	2553	2511	2468	2575	2490	67	765	500	1580	5	1	13403058	334	-1.68	1.09	12	0.63	-1484.00	2291.00	13230	20230828	-81.14	2450	20240605	1.84	8300	-69.94	20240126	2450	1.84	20240605	13230	-81.14	20230828	2450	1.84	20240605	0.50	N	290720	500	67 억		475274	N	N	0	N	00	N
68	20240618	141030	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	-30	5	-1.17	146031030	58053	68.15	2570	2575	2495	3320	1790	2555	2515.48	3.55	0	-11377	2638	2596	2553	2511	2468	2575	2490	67	765	500	1580	5	1	13403058	338	-1.70	1.10	12	0.43	-1484.00	2291.00	13230	20230828	-80.91	2450	20240605	3.06	8300	-69.58	20240126	2450	3.06	20240605	13230	-80.91	20230828	2450	3.06	20240605	0.50	N	290720	500	67 억		475274	N	N	0	N	00	N
69	20240618	131031	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	-50	5	-1.96	115857610	46021	54.03	2570	2575	2505	3320	1790	2555	2517.49	3.55	0	-6717	2638	2596	2553	2511	2468	2575	2490	67	765	500	1580	5	1	13403058	336	-1.69	1.09	12	0.34	-1484.00	2291.00	13230	20230828	-81.07	2450	20240605	2.24	8300	-69.82	20240126	2450	2.24	20240605	13230	-81.07	20230828	2450	2.24	20240605	0.50	N	290720	500	67 억		475274	N	N	0	N	00	N
70	20240618	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	-40	5	-1.57	64052945	25384	29.80	2570	2575	2510	3320	1790	2555	2523.36	3.55	0	-719	2638	2596	2553	2511	2468	2575	2490	67	765	500	1580	5	1	13403058	337	-1.69	1.10	12	0.19	-1484.00	2291.00	13230	20230828	-80.99	2450	20240605	2.65	8300	-69.70	20240126	2450	2.65	20240605	13230	-80.99	20230828	2450	2.65	20240605	0.50	N	290720	500	67 억		475274	N	N	0	N	00	N
71	20240618	111027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	-25	5	-0.98	56795675	22512	26.43	2570	2575	2510	3320	1790	2555	2522.91	3.55	0	-82	2638	2596	2553	2511	2468	2575	2490	67	765	500	1580	5	1	13403058	339	-1.70	1.10	12	0.17	-1484.00	2291.00	13230	20230828	-80.88	2450	20240605	3.27	8300	-69.52	20240126	2450	3.27	20240605	13230	-80.88	20230828	2450	3.27	20240605	0.50	N	290720	500	67 억		475274	N	N	0	N	00	N
72	20240618	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	-40	5	-1.57	32899810	13027	15.29	2570	2575	2510	3320	1790	2555	2525.51	3.55	0	1042	2638	2596	2553	2511	2468	2575	2490	67	765	500	1580	5	1	13403058	337	-1.69	1.10	12	0.10	-1484.00	2291.00	13230	20230828	-80.99	2450	20240605	2.65	8300	-69.70	20240126	2450	2.65	20240605	13230	-80.99	20230828	2450	2.65	20240605	0.50	N	290720	500	67 억		475274	N	N	0	N	00	N
73	20240618	091036	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	-25	5	-0.98	21634760	8554	10.04	2570	2575	2510	3320	1790	2555	2529.20	3.55	0	2484	2638	2596	2553	2511	2468	2575	2490	67	765	500	1580	5	1	13403058	339	-1.70	1.10	12	0.06	-1484.00	2291.00	13230	20230828	-80.88	2450	20240605	3.27	8300	-69.52	20240126	2450	3.27	20240605	13230	-80.88	20230828	2450	3.27	20240605	0.50	N	290720	500	67 억		475274	N	N	0	N	00	N
74	20240617	161018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-10	5	-0.39	216816415	85184	53.04	2590	2595	2510	3330	1800	2565	2544.39	3.59	0	-6484	2648	2606	2548	2506	2448	2627	2527	67	765	500	1590	5	1	13403058	342	-1.72	1.12	12	0.64	-1484.00	2291.00	13230	20230828	-80.69	2450	20240605	4.29	8300	-69.22	20240126	2450	4.29	20240605	13230	-80.69	20230828	2450	4.29	20240605	0.52	N	290720	500	67 억		481739	N	N	0	N	00	N
75	20240617	151026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-10	5	-0.39	191281055	75189	46.82	2590	2595	2510	3330	1800	2565	2544.00	3.59	0	-6374	2648	2606	2548	2506	2448	2627	2527	67	765	500	1590	5	1	13403058	342	-1.72	1.12	12	0.56	-1484.00	2291.00	13230	20230828	-80.69	2450	20240605	4.29	8300	-69.22	20240126	2450	4.29	20240605	13230	-80.69	20230828	2450	4.29	20240605	0.52	N	290720	500	67 억		481739	N	N	0	N	00	N
76	20240617	141016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	-25	5	-0.97	171828690	67526	42.05	2590	2595	2510	3330	1800	2565	2544.62	3.59	0	-6828	2648	2606	2548	2506	2448	2627	2527	67	765	500	1590	5	1	13403058	340	-1.71	1.11	12	0.50	-1484.00	2291.00	13230	20230828	-80.80	2450	20240605	3.67	8300	-69.40	20240126	2450	3.67	20240605	13230	-80.80	20230828	2450	3.67	20240605	0.52	N	290720	500	67 억		481739	N	N	0	N	00	N
77	20240617	131016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-10	5	-0.39	161736225	63547	39.57	2590	2595	2510	3330	1800	2565	2545.13	3.59	0	-7902	2648	2606	2548	2506	2448	2627	2527	67	765	500	1590	5	1	13403058	342	-1.72	1.12	12	0.47	-1484.00	2291.00	13230	20230828	-80.69	2450	20240605	4.29	8300	-69.22	20240126	2450	4.29	20240605	13230	-80.69	20230828	2450	4.29	20240605	0.52	N	290720	500	67 억		481739	N	N	0	N	00	N
78	20240617	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	-30	5	-1.17	144673310	56843	35.40	2590	2595	2510	3330	1800	2565	2545.13	3.59	0	-4889	2648	2606	2548	2506	2448	2627	2527	67	765	500	1590	5	1	13403058	340	-1.71	1.11	12	0.42	-1484.00	2291.00	13230	20230828	-80.84	2450	20240605	3.47	8300	-69.46	20240126	2450	3.47	20240605	13230	-80.84	20230828	2450	3.47	20240605	0.52	N	290720	500	67 억		481739	N	N	0	N	00	N
79	20240617	111009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	0	3	0.00	122879020	48273	30.06	2590	2595	2510	3330	1800	2565	2545.49	3.59	0	-4540	2648	2606	2548	2506	2448	2627	2527	67	765	500	1590	5	1	13403058	344	-1.73	1.12	12	0.36	-1484.00	2291.00	13230	20230828	-80.61	2450	20240605	4.69	8300	-69.10	20240126	2450	4.69	20240605	13230	-80.61	20230828	2450	4.69	20240605	0.52	N	290720	500	67 억		481739	N	N	0	N	00	N
80	20240617	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	5	2	0.19	107970625	42430	26.42	2590	2595	2510	3330	1800	2565	2544.66	3.59	0	-4915	2648	2606	2548	2506	2448	2627	2527	67	765	500	1590	5	1	13403058	344	-1.73	1.12	12	0.32	-1484.00	2291.00	13230	20230828	-80.57	2450	20240605	4.90	8300	-69.04	20240126	2450	4.90	20240605	13230	-80.57	20230828	2450	4.90	20240605	0.52	N	290720	500	67 억		481739	N	N	0	N	00	N
81	20240617	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	-15	5	-0.58	32169635	12486	7.78	2590	2595	2540	3330	1800	2565	2576.48	3.59	0	-5251	2648	2606	2548	2506	2448	2627	2527	67	765	500	1590	5	1	13403058	342	-1.72	1.11	12	0.09	-1484.00	2291.00	13230	20230828	-80.73	2450	20240605	4.08	8300	-69.28	20240126	2450	4.08	20240605	13230	-80.73	20230828	2450	4.08	20240605	0.52	N	290720	500	67 억		481739	N	N	0	N	00	N
82	20240614	160844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	30	2	1.18	405698155	159454	14.03	2525	2590	2490	3295	1775	2535	2544.25	3.35	0	32724	3121	2827	2681	2387	2241	2755	2315	67	760	500	1570	5	1	13403058	344	-1.73	1.12	12	1.19	-1484.00	2291.00	13230	20230828	-80.61	2450	20240605	4.69	8300	-69.10	20240126	2450	4.69	20240605	13230	-80.61	20230828	2450	4.69	20240605	0.46	N	290720	500	67 억		449413	N	N	8	N	00	N
83	20240614	150847	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	40	2	1.58	384963050	151374	13.32	2525	2590	2490	3295	1775	2535	2543.13	3.35	0	29701	3121	2827	2681	2387	2241	2755	2315	67	760	500	1570	5	1	13403058	345	-1.74	1.12	12	1.13	-1484.00	2291.00	13230	20230828	-80.54	2450	20240605	5.10	8300	-68.98	20240126	2450	5.10	20240605	13230	-80.54	20230828	2450	5.10	20240605	0.46	N	290720	500	67 억		449413	N	N	8	N	00	N
84	20240614	140846	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	15	2	0.59	349930875	137715	12.12	2525	2590	2490	3295	1775	2535	2540.98	3.35	0	24087	3121	2827	2681	2387	2241	2755	2315	67	760	500	1570	5	1	13403058	342	-1.72	1.11	12	1.03	-1484.00	2291.00	13230	20230828	-80.73	2450	20240605	4.08	8300	-69.28	20240126	2450	4.08	20240605	13230	-80.73	20230828	2450	4.08	20240605	0.46	N	290720	500	67 억		449413	N	N	8	N	00	N
85	20240614	130849	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	15	2	0.59	313165025	123337	10.85	2525	2590	2490	3295	1775	2535	2539.10	3.35	0	22118	3121	2827	2681	2387	2241	2755	2315	67	760	500	1570	5	1	13403058	342	-1.72	1.11	12	0.92	-1484.00	2291.00	13230	20230828	-80.73	2450	20240605	4.08	8300	-69.28	20240126	2450	4.08	20240605	13230	-80.73	20230828	2450	4.08	20240605	0.46	N	290720	500	67 억		449413	N	N	8	N	00	N
86	20240614	120852	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	45	2	1.78	288730690	113757	10.01	2525	2590	2490	3295	1775	2535	2538.14	3.35	0	22115	3121	2827	2681	2387	2241	2755	2315	67	760	500	1570	5	1	13403058	346	-1.74	1.13	12	0.85	-1484.00	2291.00	13230	20230828	-80.50	2450	20240605	5.31	8300	-68.92	20240126	2450	5.31	20240605	13230	-80.50	20230828	2450	5.31	20240605	0.46	N	290720	500	67 억		449413	N	N	8	N	00	N
87	20240614	110959	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	30	2	1.18	232429235	91832	8.08	2525	2570	2490	3295	1775	2535	2531.03	3.35	0	17259	3121	2827	2681	2387	2241	2755	2315	67	760	500	1570	5	1	13403058	344	-1.73	1.12	12	0.69	-1484.00	2291.00	13230	20230828	-80.61	2450	20240605	4.69	8300	-69.10	20240126	2450	4.69	20240605	13230	-80.61	20230828	2450	4.69	20240605	0.46	N	290720	500	67 억		449413	N	N	8	N	00	N
88	20240614	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	0	3	0.00	136621480	53856	4.74	2525	2570	2510	3295	1775	2535	2536.79	3.35	0	8261	3121	2827	2681	2387	2241	2755	2315	67	760	500	1570	5	1	13403058	340	-1.71	1.11	12	0.40	-1484.00	2291.00	13230	20230828	-80.84	2450	20240605	3.47	8300	-69.46	20240126	2450	3.47	20240605	13230	-80.84	20230828	2450	3.47	20240605	0.46	N	290720	500	67 억		449413	N	N	8	N	00	N
89	20240614	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	35	2	1.38	69369060	27338	2.41	2525	2570	2510	3295	1775	2535	2537.46	3.35	0	13276	3121	2827	2681	2387	2241	2755	2315	67	760	500	1570	5	1	13403058	344	-1.73	1.12	12	0.20	-1484.00	2291.00	13230	20230828	-80.57	2450	20240605	4.90	8300	-69.04	20240126	2450	4.90	20240605	13230	-80.57	20230828	2450	4.90	20240605	0.46	N	290720	500	67 억		449413	N	N	8	N	00	N
90	20240613	160947	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	-85	5	-3.24	3116376390	1129690	783.49	2620	2975	2535	3405	1835	2620	2758.61	3.83	0	-24536	2733	2676	2613	2556	2493	2705	2585	67	785	500	1620	5	1	13403058	340	-1.71	1.11	12	8.43	-1484.00	2291.00	13230	20230828	-80.84	2450	20240605	3.47	8300	-69.46	20240126	2450	3.47	20240605	13230	-80.84	20230828	2450	3.47	20240605	0.48	N	290720	500	67 억		513615	N	N	8	N	00	N
91	20240613	151005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	-55	5	-2.10	2972662830	1073274	744.36	2620	2975	2565	3405	1835	2620	2769.71	3.83	0	-31765	2733	2676	2613	2556	2493	2705	2585	67	785	500	1620	5	1	13403058	344	-1.73	1.12	12	8.01	-1484.00	2291.00	13230	20230828	-80.61	2450	20240605	4.69	8300	-69.10	20240126	2450	4.69	20240605	13230	-80.61	20230828	2450	4.69	20240605	0.48	N	290720	500	67 억		513615	N	N	0	N	00	N
92	20240613	140954	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	30	2	1.15	172138800	65670	45.55	2620	2685	2570	3405	1835	2620	2621.27	3.83	0	-2248	2733	2676	2613	2556	2493	2705	2585	67	785	500	1620	5	1	13403058	355	-1.79	1.16	12	0.49	-1484.00	2291.00	13230	20230828	-79.97	2450	20240605	8.16	8300	-68.07	20240126	2450	8.16	20240605	13230	-79.97	20230828	2450	8.16	20240605	0.48	N	290720	500	67 억		513615	N	N	0	N	00	N
93	20240613	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	10	2	0.38	109860110	42210	29.27	2620	2640	2570	3405	1835	2620	2602.70	3.83	0	7147	2733	2676	2613	2556	2493	2705	2585	67	785	500	1620	5	1	13403058	353	-1.77	1.15	12	0.31	-1484.00	2291.00	13230	20230828	-80.12	2450	20240605	7.35	8300	-68.31	20240126	2450	7.35	20240605	13230	-80.12	20230828	2450	7.35	20240605	0.48	N	290720	500	67 억		513615	N	N	0	N	00	N
94	20240613	120956	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	5	2	0.19	87985040	33854	23.48	2620	2625	2570	3405	1835	2620	2598.96	3.83	0	3327	2733	2676	2613	2556	2493	2705	2585	67	785	500	1620	5	1	13403058	352	-1.77	1.15	12	0.25	-1484.00	2291.00	13230	20230828	-80.16	2450	20240605	7.14	8300	-68.37	20240126	2450	7.14	20240605	13230	-80.16	20230828	2450	7.14	20240605	0.48	N	290720	500	67 억		513615	N	N	0	N	00	N
95	20240613	110948	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-15	5	-0.57	65213980	25123	17.42	2620	2625	2570	3405	1835	2620	2595.79	3.83	0	-574	2733	2676	2613	2556	2493	2705	2585	67	785	500	1620	5	1	13403058	349	-1.76	1.14	12	0.19	-1484.00	2291.00	13230	20230828	-80.31	2450	20240605	6.33	8300	-68.61	20240126	2450	6.33	20240605	13230	-80.31	20230828	2450	6.33	20240605	0.48	N	290720	500	67 억		513615	N	N	0	N	00	N
96	20240613	100948	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-15	5	-0.57	45997985	17715	12.29	2620	2625	2570	3405	1835	2620	2596.56	3.83	0	-1784	2733	2676	2613	2556	2493	2705	2585	67	785	500	1620	5	1	13403058	349	-1.76	1.14	12	0.13	-1484.00	2291.00	13230	20230828	-80.31	2450	20240605	6.33	8300	-68.61	20240126	2450	6.33	20240605	13230	-80.31	20230828	2450	6.33	20240605	0.48	N	290720	500	67 억		513615	N	N	0	N	00	N
97	20240613	090956	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-10	5	-0.38	10212100	3908	2.71	2620	2625	2590	3405	1835	2620	2613.13	3.83	0	-2203	2733	2676	2613	2556	2493	2705	2585	67	785	500	1620	5	1	13403058	350	-1.76	1.14	12	0.03	-1484.00	2291.00	13230	20230828	-80.27	2450	20240605	6.53	8300	-68.55	20240126	2450	6.53	20240605	13230	-80.27	20230828	2450	6.53	20240605	0.48	N	290720	500	67 억		513615	N	N	0	N	00	N
98	20240612	160939	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-5	5	-0.19	375864005	144080	185.79	2600	2670	2550	3410	1840	2625	2608.38	3.88	0	-7719	2738	2681	2623	2566	2508	2652	2537	67	785	500	1620	5	1	13403058	351	-1.77	1.14	12	1.07	-1484.00	2291.00	13230	20230828	-80.20	2450	20240605	6.94	8300	-68.43	20240126	2450	6.94	20240605	13230	-80.20	20230828	2450	6.94	20240605	0.43	N	290720	500	67 억		520322	N	N	0	N	00	N
99	20240612	150951	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	-55	5	-2.10	338612125	129758	167.32	2600	2670	2550	3410	1840	2625	2609.57	3.88	0	-5230	2738	2681	2623	2566	2508	2652	2537	67	785	500	1620	5	1	13403058	344	-1.73	1.12	12	0.97	-1484.00	2291.00	13230	20230828	-80.57	2450	20240605	4.90	8300	-69.04	20240126	2450	4.90	20240605	13230	-80.57	20230828	2450	4.90	20240605	0.43	N	290720	500	67 억		520322	N	N	0	N	00	N
100	20240612	140944	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-25	5	-0.95	225565195	85786	110.62	2600	2670	2600	3410	1840	2625	2629.39	3.88	0	341	2738	2681	2623	2566	2508	2652	2537	67	785	500	1620	5	1	13403058	348	-1.75	1.13	12	0.64	-1484.00	2291.00	13230	20230828	-80.35	2450	20240605	6.12	8300	-68.67	20240126	2450	6.12	20240605	13230	-80.35	20230828	2450	6.12	20240605	0.43	N	290720	500	67 억		520322	N	N	0	N	00	N
101	20240612	130946	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	5	2	0.19	190706735	72437	93.41	2600	2670	2600	3410	1840	2625	2632.73	3.88	0	7289	2738	2681	2623	2566	2508	2652	2537	67	785	500	1620	5	1	13403058	353	-1.77	1.15	12	0.54	-1484.00	2291.00	13230	20230828	-80.12	2450	20240605	7.35	8300	-68.31	20240126	2450	7.35	20240605	13230	-80.12	20230828	2450	7.35	20240605	0.43	N	290720	500	67 억		520322	N	N	0	N	00	N
102	20240612	120944	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	30	2	1.14	163984270	62303	80.34	2600	2670	2600	3410	1840	2625	2632.04	3.88	0	9033	2738	2681	2623	2566	2508	2652	2537	67	785	500	1620	5	1	13403058	356	-1.79	1.16	12	0.46	-1484.00	2291.00	13230	20230828	-79.93	2450	20240605	8.37	8300	-68.01	20240126	2450	8.37	20240605	13230	-79.93	20230828	2450	8.37	20240605	0.43	N	290720	500	67 억		520322	N	N	0	N	00	N
103	20240612	110943	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-5	5	-0.19	102493365	39065	50.37	2600	2650	2600	3410	1840	2625	2623.66	3.88	0	9725	2738	2681	2623	2566	2508	2652	2537	67	785	500	1620	5	1	13403058	351	-1.77	1.14	12	0.29	-1484.00	2291.00	13230	20230828	-80.20	2450	20240605	6.94	8300	-68.43	20240126	2450	6.94	20240605	13230	-80.20	20230828	2450	6.94	20240605	0.43	N	290720	500	67 억		520322	N	N	0	N	00	N
104	20240612	100945	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	0	3	0.00	61476030	23466	30.26	2600	2650	2600	3410	1840	2625	2619.79	3.88	0	2943	2738	2681	2623	2566	2508	2652	2537	67	785	500	1620	5	1	13403058	352	-1.77	1.15	12	0.18	-1484.00	2291.00	13230	20230828	-80.16	2450	20240605	7.14	8300	-68.37	20240126	2450	7.14	20240605	13230	-80.16	20230828	2450	7.14	20240605	0.43	N	290720	500	67 억		520322	N	N	0	N	00	N
105	20240612	090947	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	25	2	0.95	25824125	9849	12.70	2600	2650	2600	3410	1840	2625	2622.00	3.88	0	1606	2738	2681	2623	2566	2508	2652	2537	67	785	500	1620	5	1	13403058	355	-1.79	1.16	12	0.07	-1484.00	2291.00	13230	20230828	-79.97	2450	20240605	8.16	8300	-68.07	20240126	2450	8.16	20240605	13230	-79.97	20230828	2450	8.16	20240605	0.43	N	290720	500	67 억		520322	N	N	0	N	00	N
106	20240610	160937	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	15	2	0.57	1256867985	468769	357.61	2650	2795	2550	3405	1835	2620	2681.33	4.30	0	-36842	2683	2651	2598	2566	2513	2667	2582	67	785	500	1620	5	1	13403058	353	-1.78	1.15	12	3.50	-1484.00	2291.00	13230	20230828	-80.08	2450	20240605	7.55	8300	-68.25	20240126	2450	7.55	20240605	13230	-80.08	20230828	2450	7.55	20240605	0.43	N	290720	500	67 억		576407	N	N	21	N	00	N
107	20240610	150945	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	25	2	0.95	1202141675	448035	341.79	2650	2795	2550	3405	1835	2620	2683.14	4.30	0	-29329	2683	2651	2598	2566	2513	2667	2582	67	785	500	1620	5	1	13403058	355	-1.78	1.15	12	3.34	-1484.00	2291.00	13230	20230828	-80.01	2450	20240605	7.96	8300	-68.13	20240126	2450	7.96	20240605	13230	-80.01	20230828	2450	7.96	20240605	0.43	N	290720	500	67 억		576407	N	N	8	N	00	N
108	20240610	140941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	20	2	0.76	1174240325	437398	333.68	2650	2795	2550	3405	1835	2620	2684.60	4.30	0	-26469	2683	2651	2598	2566	2513	2667	2582	67	785	500	1620	5	1	13403058	354	-1.78	1.15	12	3.26	-1484.00	2291.00	13230	20230828	-80.05	2450	20240605	7.76	8300	-68.19	20240126	2450	7.76	20240605	13230	-80.05	20230828	2450	7.76	20240605	0.43	N	290720	500	67 억		576407	N	N	8	N	00	N
109	20240610	130937	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-15	5	-0.57	1104319800	410692	313.30	2650	2795	2550	3405	1835	2620	2688.92	4.30	0	-38439	2683	2651	2598	2566	2513	2667	2582	67	785	500	1620	5	1	13403058	349	-1.76	1.14	12	3.06	-1484.00	2291.00	13230	20230828	-80.31	2450	20240605	6.33	8300	-68.61	20240126	2450	6.33	20240605	13230	-80.31	20230828	2450	6.33	20240605	0.43	N	290720	500	67 억		576407	N	N	8	N	00	N
110	20240610	120939	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-15	5	-0.57	1088617025	404668	308.71	2650	2795	2550	3405	1835	2620	2690.15	4.30	0	-38026	2683	2651	2598	2566	2513	2667	2582	67	785	500	1620	5	1	13403058	349	-1.76	1.14	12	3.02	-1484.00	2291.00	13230	20230828	-80.31	2450	20240605	6.33	8300	-68.61	20240126	2450	6.33	20240605	13230	-80.31	20230828	2450	6.33	20240605	0.43	N	290720	500	67 억		576407	N	N	8	N	00	N
111	20240610	110941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-20	5	-0.76	1070189050	397565	303.29	2650	2795	2550	3405	1835	2620	2691.86	4.30	0	-36332	2683	2651	2598	2566	2513	2667	2582	67	785	500	1620	5	1	13403058	348	-1.75	1.13	12	2.97	-1484.00	2291.00	13230	20230828	-80.35	2450	20240605	6.12	8300	-68.67	20240126	2450	6.12	20240605	13230	-80.35	20230828	2450	6.12	20240605	0.43	N	290720	500	67 억		576407	N	N	8	N	00	N
112	20240610	100938	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	-35	5	-1.34	1028166845	381381	290.94	2650	2795	2550	3405	1835	2620	2695.90	4.30	0	-29081	2683	2651	2598	2566	2513	2667	2582	67	785	500	1620	5	1	13403058	346	-1.74	1.13	12	2.85	-1484.00	2291.00	13230	20230828	-80.46	2450	20240605	5.51	8300	-68.86	20240126	2450	5.51	20240605	13230	-80.46	20230828	2450	5.51	20240605	0.43	N	290720	500	67 억		576407	N	N	8	N	00	N
113	20240610	090945	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	130	2	4.96	348297255	128189	97.79	2650	2775	2650	3405	1835	2620	2717.06	4.30	0	33086	2683	2651	2598	2566	2513	2667	2582	67	785	500	1620	5	1	13403058	369	-1.85	1.20	12	0.96	-1484.00	2291.00	13230	20230828	-79.21	2450	20240605	12.24	8300	-66.87	20240126	2450	12.24	20240605	13230	-79.21	20230828	2450	12.24	20240605	0.43	N	290720	500	67 억		576407	N	N	8	N	00	N
114	20240607	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	55	2	2.14	325269425	125297	79.94	2580	2630	2545	3330	1800	2565	2595.11	4.10	0	26678	2675	2620	2535	2480	2395	2647	2507	67	765	500	1590	5	1	13403058	351	-1.77	1.14	12	0.93	-1484.00	2291.00	13230	20230828	-80.20	2450	20240605	6.94	8300	-68.43	20240126	2450	6.94	20240605	13230	-80.20	20230828	2450	6.94	20240605	0.48	N	290720	500	67 억		549729	N	N	8	N	00	N
115	20240607	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	55	2	2.14	292987080	112963	72.07	2580	2630	2545	3330	1800	2565	2593.68	4.10	0	24461	2675	2620	2535	2480	2395	2647	2507	67	765	500	1590	5	1	13403058	351	-1.77	1.14	12	0.84	-1484.00	2291.00	13230	20230828	-80.20	2450	20240605	6.94	8300	-68.43	20240126	2450	6.94	20240605	13230	-80.20	20230828	2450	6.94	20240605	0.48	N	290720	500	67 억		549729	N	N	25	N	00	N
116	20240607	141013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	65	2	2.53	268080335	103461	66.01	2580	2630	2545	3330	1800	2565	2591.14	4.10	0	22603	2675	2620	2535	2480	2395	2647	2507	67	765	500	1590	5	1	13403058	353	-1.77	1.15	12	0.77	-1484.00	2291.00	13230	20230828	-80.12	2450	20240605	7.35	8300	-68.31	20240126	2450	7.35	20240605	13230	-80.12	20230828	2450	7.35	20240605	0.48	N	290720	500	67 억		549729	N	N	25	N	00	N
117	20240607	131008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	40	2	1.56	233817770	90365	57.65	2580	2630	2545	3330	1800	2565	2587.50	4.10	0	22737	2675	2620	2535	2480	2395	2647	2507	67	765	500	1590	5	1	13403058	349	-1.76	1.14	12	0.67	-1484.00	2291.00	13230	20230828	-80.31	2450	20240605	6.33	8300	-68.61	20240126	2450	6.33	20240605	13230	-80.31	20230828	2450	6.33	20240605	0.48	N	290720	500	67 억		549729	N	N	25	N	00	N
118	20240607	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	35	2	1.36	196774685	76169	48.60	2580	2630	2545	3330	1800	2565	2583.42	4.10	0	19614	2675	2620	2535	2480	2395	2647	2507	67	765	500	1590	5	1	13403058	348	-1.75	1.13	12	0.57	-1484.00	2291.00	13230	20230828	-80.35	2450	20240605	6.12	8300	-68.67	20240126	2450	6.12	20240605	13230	-80.35	20230828	2450	6.12	20240605	0.48	N	290720	500	67 억		549729	N	N	25	N	00	N
119	20240607	110954	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	20	2	0.78	140783495	54638	34.86	2580	2620	2545	3330	1800	2565	2576.68	4.10	0	16861	2675	2620	2535	2480	2395	2647	2507	67	765	500	1590	5	1	13403058	346	-1.74	1.13	12	0.41	-1484.00	2291.00	13230	20230828	-80.46	2450	20240605	5.51	8300	-68.86	20240126	2450	5.51	20240605	13230	-80.46	20230828	2450	5.51	20240605	0.48	N	290720	500	67 억		549729	N	N	25	N	00	N
120	20240607	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	20	2	0.78	122765315	47631	30.39	2580	2620	2545	3330	1800	2565	2577.45	4.10	0	13849	2675	2620	2535	2480	2395	2647	2507	67	765	500	1590	5	1	13403058	346	-1.74	1.13	12	0.36	-1484.00	2291.00	13230	20230828	-80.46	2450	20240605	5.51	8300	-68.86	20240126	2450	5.51	20240605	13230	-80.46	20230828	2450	5.51	20240605	0.48	N	290720	500	67 억		549729	N	N	25	N	00	N
121	20240607	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	5	2	0.19	64941920	25128	16.03	2580	2620	2560	3330	1800	2565	2584.51	4.10	0	8640	2675	2620	2535	2480	2395	2647	2507	67	765	500	1590	5	1	13403058	344	-1.73	1.12	12	0.19	-1484.00	2291.00	13230	20230828	-80.57	2450	20240605	4.90	8300	-69.04	20240126	2450	4.90	20240605	13230	-80.57	20230828	2450	4.90	20240605	0.48	N	290720	500	67 억		549729	N	N	25	N	00	N
122	20240605	161008	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2565	75	2	3.01	378646805	150062	47.65	2490	2590	2450	3235	1745	2490	2522.06	3.97	0	17344	2670	2580	2520	2430	2370	2550	2400	67	745	500	1540	5	1	13403058	344	-1.73	1.12	12	1.12	-1484.00	2291.00	13230	20230828	-80.61	2450	20240605	4.69	8300	-69.10	20240126	2450	4.69	20240605	13230	-80.61	20230828	2450	4.69	20240605	0.58	N	290720	500	67 억		532545	N	N	25	N	00	N
123	20240605	151005	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2560	70	2	2.81	282426745	112662	35.78	2490	2575	2450	3235	1745	2490	2506.85	3.97	0	7238	2670	2580	2520	2430	2370	2550	2400	67	745	500	1540	5	1	13403058	343	-1.73	1.12	12	0.84	-1484.00	2291.00	13230	20230828	-80.65	2450	20240605	4.49	8300	-69.16	20240126	2450	4.49	20240605	13230	-80.65	20230828	2450	4.49	20240605	0.58	N	290720	500	67 억		532545	N	N	21	N	00	N
124	20240605	141006	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2530	40	2	1.61	194981135	78396	24.89	2490	2555	2450	3235	1745	2490	2487.13	3.97	0	2520	2670	2580	2520	2430	2370	2550	2400	67	745	500	1540	5	1	13403058	339	-1.70	1.10	12	0.58	-1484.00	2291.00	13230	20230828	-80.88	2450	20240605	3.27	8300	-69.52	20240126	2450	3.27	20240605	13230	-80.88	20230828	2450	3.27	20240605	0.58	N	290720	500	67 억		532545	N	N	21	N	00	N
125	20240605	131005	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2500	10	2	0.40	184755310	74322	23.60	2490	2555	2450	3235	1745	2490	2485.88	3.97	0	1789	2670	2580	2520	2430	2370	2550	2400	67	745	500	1540	5	1	13403058	335	-1.68	1.09	12	0.55	-1484.00	2291.00	13230	20230828	-81.10	2450	20240605	2.04	8300	-69.88	20240126	2450	2.04	20240605	13230	-81.10	20230828	2450	2.04	20240605	0.58	N	290720	500	67 억		532545	N	N	21	N	00	N
126	20240605	121004	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2480	-10	5	-0.40	165285555	66529	21.13	2490	2555	2450	3235	1745	2490	2484.41	3.97	0	-1485	2670	2580	2520	2430	2370	2550	2400	67	745	500	1540	5	1	13403058	332	-1.67	1.08	12	0.50	-1484.00	2291.00	13230	20230828	-81.25	2450	20240605	1.22	8300	-70.12	20240126	2450	1.22	20240605	13230	-81.25	20230828	2450	1.22	20240605	0.58	N	290720	500	67 억		532545	N	N	21	N	00	N
127	20240605	111005	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2510	20	2	0.80	116038720	46712	14.83	2490	2555	2450	3235	1745	2490	2484.13	3.97	0	-1625	2670	2580	2520	2430	2370	2550	2400	67	745	500	1540	5	1	13403058	336	-1.69	1.10	12	0.35	-1484.00	2291.00	13230	20230828	-81.03	2450	20240605	2.45	8300	-69.76	20240126	2450	2.45	20240605	13230	-81.03	20230828	2450	2.45	20240605	0.58	N	290720	500	67 억		532545	N	N	21	N	00	N
128	20240605	101002	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2480	-10	5	-0.40	70880620	28519	9.06	2490	2555	2460	3235	1745	2490	2485.38	3.97	0	-6788	2670	2580	2520	2430	2370	2550	2400	67	745	500	1540	5	1	13403058	332	-1.67	1.08	12	0.21	-1484.00	2291.00	13230	20230828	-81.25	2460	20240605	0.81	8300	-70.12	20240126	2460	0.81	20240605	13230	-81.25	20230828	2460	0.81	20240605	0.58	N	290720	500	67 억		532545	N	N	21	N	00	N
129	20240605	091001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-15	5	-0.60	18359725	7362	2.34	2490	2555	2475	3235	1745	2490	2493.85	3.97	0	171	2670	2580	2520	2430	2370	2550	2400	67	745	500	1540	5	1	13403058	332	-1.67	1.08	12	0.05	-1484.00	2291.00	13230	20230828	-81.29	2460	20240604	0.61	8300	-70.18	20240126	2460	0.61	20240604	13230	-81.29	20230828	2460	0.61	20240604	0.58	N	290720	500	67 억		532545	N	N	21	N	00	N
130	20240604	160954	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2490	-75	5	-2.92	785062530	310433	77.95	2560	2610	2460	3330	1800	2565	2529.07	4.06	0	-11352	2695	2630	2565	2500	2435	2662	2532	67	765	500	1590	5	1	13403058	334	-1.68	1.09	12	2.32	-1484.00	2291.00	13230	20230828	-81.18	2460	20240604	1.22	8300	-70.00	20240126	2460	1.22	20240604	13230	-81.18	20230828	2460	1.22	20240604	0.57	N	290720	500	67 억		544448	N	N	21	N	00	N
131	20240604	150954	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2500	-65	5	-2.53	751653080	297007	74.58	2560	2610	2460	3330	1800	2565	2530.76	4.06	0	-10554	2695	2630	2565	2500	2435	2662	2532	67	765	500	1590	5	1	13403058	335	-1.68	1.09	12	2.22	-1484.00	2291.00	13230	20230828	-81.10	2460	20240604	1.63	8300	-69.88	20240126	2460	1.63	20240604	13230	-81.10	20230828	2460	1.63	20240604	0.57	N	290720	500	67 억		544448	N	N	11	N	00	N
132	20240604	140957	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2565	0	3	0.00	610972300	241099	60.54	2560	2610	2460	3330	1800	2565	2534.11	4.06	0	-4365	2695	2630	2565	2500	2435	2662	2532	67	765	500	1590	5	1	13403058	344	-1.73	1.12	12	1.80	-1484.00	2291.00	13230	20230828	-80.61	2460	20240604	4.27	8300	-69.10	20240126	2460	4.27	20240604	13230	-80.61	20230828	2460	4.27	20240604	0.57	N	290720	500	67 억		544448	N	N	11	N	00	N
133	20240604	130953	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2605	40	2	1.56	537768755	212669	53.40	2560	2605	2460	3330	1800	2565	2528.67	4.06	0	-13162	2695	2630	2565	2500	2435	2662	2532	67	765	500	1590	5	1	13403058	349	-1.76	1.14	12	1.59	-1484.00	2291.00	13230	20230828	-80.31	2460	20240604	5.89	8300	-68.61	20240126	2460	5.89	20240604	13230	-80.31	20230828	2460	5.89	20240604	0.57	N	290720	500	67 억		544448	N	N	11	N	00	N
134	20240604	120952	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2580	15	2	0.58	456710680	181365	45.54	2560	2580	2460	3330	1800	2565	2518.19	4.06	0	-20258	2695	2630	2565	2500	2435	2662	2532	67	765	500	1590	5	1	13403058	346	-1.74	1.13	12	1.35	-1484.00	2291.00	13230	20230828	-80.50	2460	20240604	4.88	8300	-68.92	20240126	2460	4.88	20240604	13230	-80.50	20230828	2460	4.88	20240604	0.57	N	290720	500	67 억		544448	N	N	11	N	00	N
135	20240604	110949	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2540	-25	5	-0.97	387401700	154252	38.73	2560	2560	2460	3330	1800	2565	2511.49	4.06	0	-27035	2695	2630	2565	2500	2435	2662	2532	67	765	500	1590	5	1	13403058	340	-1.71	1.11	12	1.15	-1484.00	2291.00	13230	20230828	-80.80	2460	20240604	3.25	8300	-69.40	20240126	2460	3.25	20240604	13230	-80.80	20230828	2460	3.25	20240604	0.57	N	290720	500	67 억		544448	N	N	11	N	00	N
136	20240604	100951	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2505	-60	5	-2.34	293251015	117039	29.39	2560	2560	2460	3330	1800	2565	2505.58	4.06	0	-25384	2695	2630	2565	2500	2435	2662	2532	67	765	500	1590	5	1	13403058	336	-1.69	1.09	12	0.87	-1484.00	2291.00	13230	20230828	-81.07	2460	20240604	1.83	8300	-69.82	20240126	2460	1.83	20240604	13230	-81.07	20230828	2460	1.83	20240604	0.57	N	290720	500	67 억		544448	N	N	11	N	00	N
137	20240604	090951	57	100.00	KOSDAQ		유통	N	N	N	N		N	2545	-20	5	-0.78	51976945	20470	5.14	2560	2560	2515	3330	1800	2565	2539.18	4.06	0	-3866	2695	2630	2565	2500	2435	2662	2532	67	765	500	1590	5	1	13403058	341	-1.71	1.11	12	0.15	-1484.00	2291.00	13230	20230828	-80.76	2495	20240531	2.00	8300	-69.34	20240126	2495	2.00	20240531	13230	-80.76	20230828	2495	2.00	20240531	0.57	N	290720	500	67 억		544448	N	N	11	N	00	N
138	20240603	160941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	35	2	1.38	1015065170	394892	78.13	2540	2630	2500	3285	1775	2530	2570.96	4.44	0	65611	2740	2635	2565	2460	2390	2600	2425	67	755	500	1560	5	1	13403058	344	-1.73	1.12	12	2.95	-1484.00	2291.00	13230	20230828	-80.61	2495	20240531	2.81	8300	-69.10	20240126	2495	2.81	20240531	13230	-80.61	20230828	2495	2.81	20240531	0.58	N	290720	500	67 억		595220	N	N	11	N	00	N
139	20240603	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	65	2	2.57	934601265	363629	71.95	2540	2630	2500	3285	1775	2530	2570.71	4.44	0	62848	2740	2635	2565	2460	2390	2600	2425	67	755	500	1560	5	1	13403058	348	-1.75	1.13	12	2.71	-1484.00	2291.00	13230	20230828	-80.39	2495	20240531	4.01	8300	-68.73	20240126	2495	4.01	20240531	13230	-80.39	20230828	2495	4.01	20240531	0.58	N	290720	500	67 억		595220	N	N	0	N	00	N
140	20240603	140941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	50	2	1.98	810739985	315774	62.48	2540	2630	2500	3285	1775	2530	2568.01	4.44	0	36457	2740	2635	2565	2460	2390	2600	2425	67	755	500	1560	5	1	13403058	346	-1.74	1.13	12	2.36	-1484.00	2291.00	13230	20230828	-80.50	2495	20240531	3.41	8300	-68.92	20240126	2495	3.41	20240531	13230	-80.50	20230828	2495	3.41	20240531	0.58	N	290720	500	67 억		595220	N	N	0	N	00	N
141	20240603	130942	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	20	2	0.79	729926375	284241	56.24	2540	2630	2500	3285	1775	2530	2568.60	4.44	0	21210	2740	2635	2565	2460	2390	2600	2425	67	755	500	1560	5	1	13403058	342	-1.72	1.11	12	2.12	-1484.00	2291.00	13230	20230828	-80.73	2495	20240531	2.20	8300	-69.28	20240126	2495	2.20	20240531	13230	-80.73	20230828	2495	2.20	20240531	0.58	N	290720	500	67 억		595220	N	N	0	N	00	N
142	20240603	120941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	35	2	1.38	649052560	252522	49.96	2540	2630	2500	3285	1775	2530	2571.01	4.44	0	10330	2740	2635	2565	2460	2390	2600	2425	67	755	500	1560	5	1	13403058	344	-1.73	1.12	12	1.88	-1484.00	2291.00	13230	20230828	-80.61	2495	20240531	2.81	8300	-69.10	20240126	2495	2.81	20240531	13230	-80.61	20230828	2495	2.81	20240531	0.58	N	290720	500	67 억		595220	N	N	0	N	00	N
143	20240603	110935	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	60	2	2.37	552044640	214910	42.52	2540	2630	2500	3285	1775	2530	2569.55	4.44	0	1202	2740	2635	2565	2460	2390	2600	2425	67	755	500	1560	5	1	13403058	347	-1.75	1.13	12	1.60	-1484.00	2291.00	13230	20230828	-80.42	2495	20240531	3.81	8300	-68.80	20240126	2495	3.81	20240531	13230	-80.42	20230828	2495	3.81	20240531	0.58	N	290720	500	67 억		595220	N	N	0	N	00	N
144	20240603	100930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	55	2	2.17	409279765	159999	31.66	2540	2610	2500	3285	1775	2530	2558.83	4.44	0	-6484	2740	2635	2565	2460	2390	2600	2425	67	755	500	1560	5	1	13403058	346	-1.74	1.13	12	1.19	-1484.00	2291.00	13230	20230828	-80.46	2495	20240531	3.61	8300	-68.86	20240126	2495	3.61	20240531	13230	-80.46	20230828	2495	3.61	20240531	0.58	N	290720	500	67 억		595220	N	N	0	N	00	N
145	20240603	090930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	0	3	0.00	125729040	49571	9.81	2540	2580	2500	3285	1775	2530	2536.98	4.44	0	-9123	2740	2635	2565	2460	2390	2600	2425	67	755	500	1560	5	1	13403058	339	-1.70	1.10	12	0.37	-1484.00	2291.00	13230	20230828	-80.88	2495	20240531	1.40	8300	-69.52	20240126	2495	1.40	20240531	13230	-80.88	20230828	2495	1.40	20240531	0.58	N	290720	500	67 억		595220	N	N	0	N	00	N