KissMeData/060560/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	160606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1082	2	2	0.19	77382948	71643	40.64	1080	1084	1078	1404	756	1080	1080.11	1.94	0	-5438	1106	1092	1086	1072	1066	1090	1070	638	324	500	790	1	1	127669525	1381	6.01	0.86	12	0.06	180.00	1258.00	1400	20230703	-22.71	1064	20240423	1.69	1290	-16.12	20240304	1064	1.69	20240423	1400	-22.71	20230703	1064	1.69	20240423	2.51	N	060560	500	638 억		2473685	N	N	0	N	00	N
3	20240628	150618	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1082	2	2	0.19	74919137	69365	39.35	1080	1084	1078	1404	756	1080	1080.07	1.94	0	-5419	1106	1092	1086	1072	1066	1090	1070	638	324	500	790	1	1	127669525	1381	6.01	0.86	12	0.05	180.00	1258.00	1400	20230703	-22.71	1064	20240423	1.69	1290	-16.12	20240304	1064	1.69	20240423	1400	-22.71	20230703	1064	1.69	20240423	2.51	N	060560	500	638 억		2473685	N	N	0	N	00	N
4	20240628	140617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	0	3	0.00	71691043	66372	37.65	1080	1084	1078	1404	756	1080	1080.14	1.94	0	-5419	1106	1092	1086	1072	1066	1090	1070	638	324	500	790	1	1	127669525	1379	6.00	0.86	12	0.05	180.00	1258.00	1400	20230703	-22.86	1064	20240423	1.50	1290	-16.28	20240304	1064	1.50	20240423	1400	-22.86	20230703	1064	1.50	20240423	2.51	N	060560	500	638 억		2473685	N	N	0	N	00	N
5	20240628	130617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1084	4	2	0.37	53166994	49217	27.92	1080	1084	1078	1404	756	1080	1080.26	1.94	0	-4099	1106	1092	1086	1072	1066	1090	1070	638	324	500	790	1	1	127669525	1384	6.02	0.86	12	0.04	180.00	1258.00	1400	20230703	-22.57	1064	20240423	1.88	1290	-15.97	20240304	1064	1.88	20240423	1400	-22.57	20230703	1064	1.88	20240423	2.51	N	060560	500	638 억		2473685	N	N	0	N	00	N
6	20240628	120616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1083	3	2	0.28	44851948	41531	23.56	1080	1084	1078	1404	756	1080	1079.96	1.94	0	-1999	1106	1092	1086	1072	1066	1090	1070	638	324	500	790	1	1	127669525	1383	6.02	0.86	12	0.03	180.00	1258.00	1400	20230703	-22.64	1064	20240423	1.79	1290	-16.05	20240304	1064	1.79	20240423	1400	-22.64	20230703	1064	1.79	20240423	2.51	N	060560	500	638 억		2473685	N	N	0	N	00	N
7	20240628	110607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	0	3	0.00	33384219	30924	17.54	1080	1084	1078	1404	756	1080	1079.56	1.94	0	-999	1106	1092	1086	1072	1066	1090	1070	638	324	500	790	1	1	127669525	1379	6.00	0.86	12	0.02	180.00	1258.00	1400	20230703	-22.86	1064	20240423	1.50	1290	-16.28	20240304	1064	1.50	20240423	1400	-22.86	20230703	1064	1.50	20240423	2.51	N	060560	500	638 억		2473685	N	N	0	N	00	N
8	20240628	100604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	0	3	0.00	15724230	14572	8.27	1080	1084	1078	1404	756	1080	1079.07	1.94	0	-999	1106	1092	1086	1072	1066	1090	1070	638	324	500	790	1	1	127669525	1379	6.00	0.86	12	0.01	180.00	1258.00	1400	20230703	-22.86	1064	20240423	1.50	1290	-16.28	20240304	1064	1.50	20240423	1400	-22.86	20230703	1064	1.50	20240423	2.51	N	060560	500	638 억		2473685	N	N	0	N	00	N
9	20240628	090605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1084	4	2	0.37	1558448	1443	0.82	1080	1084	1080	1404	756	1080	1080.01	1.94	0	12	1106	1092	1086	1072	1066	1090	1070	638	324	500	790	1	1	127669525	1384	6.02	0.86	12	0.00	180.00	1258.00	1400	20230703	-22.57	1064	20240423	1.88	1290	-15.97	20240304	1064	1.88	20240423	1400	-22.57	20230703	1064	1.88	20240423	2.51	N	060560	500	638 억		2473685	N	N	0	N	00	N
10	20240627	160600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	-18	5	-1.64	190747186	175858	385.50	1097	1100	1080	1427	769	1098	1084.67	1.93	0	3476	1107	1102	1097	1092	1087	1100	1090	638	329	500	810	1	1	127669525	1379	6.00	0.86	12	0.14	180.00	1258.00	1400	20230703	-22.86	1064	20240423	1.50	1290	-16.28	20240304	1064	1.50	20240423	1400	-22.86	20230703	1064	1.50	20240423	2.49	N	060560	500	638 억		2470210	N	N	0	N	00	N
11	20240627	150606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1083	-15	5	-1.37	174707857	161014	352.96	1097	1100	1080	1427	769	1098	1085.05	1.93	0	6164	1107	1102	1097	1092	1087	1100	1090	638	329	500	810	1	1	127669525	1383	6.02	0.86	12	0.13	180.00	1258.00	1400	20230703	-22.64	1064	20240423	1.79	1290	-16.05	20240304	1064	1.79	20240423	1400	-22.64	20230703	1064	1.79	20240423	2.49	N	060560	500	638 억		2470210	N	N	0	N	00	N
12	20240627	140603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1086	-12	5	-1.09	158439924	145971	319.99	1097	1100	1080	1427	769	1098	1085.42	1.93	0	7173	1107	1102	1097	1092	1087	1100	1090	638	329	500	810	1	1	127669525	1386	6.03	0.86	12	0.11	180.00	1258.00	1400	20230703	-22.43	1064	20240423	2.07	1290	-15.81	20240304	1064	2.07	20240423	1400	-22.43	20230703	1064	2.07	20240423	2.49	N	060560	500	638 억		2470210	N	N	0	N	00	N
13	20240627	130603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1086	-12	5	-1.09	152077132	140098	307.11	1097	1100	1080	1427	769	1098	1085.51	1.93	0	7173	1107	1102	1097	1092	1087	1100	1090	638	329	500	810	1	1	127669525	1386	6.03	0.86	12	0.11	180.00	1258.00	1400	20230703	-22.43	1064	20240423	2.07	1290	-15.81	20240304	1064	2.07	20240423	1400	-22.43	20230703	1064	2.07	20240423	2.49	N	060560	500	638 억		2470210	N	N	0	N	00	N
14	20240627	120606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1087	-11	5	-1.00	119793396	110236	241.65	1097	1100	1084	1427	769	1098	1086.70	1.93	0	7925	1107	1102	1097	1092	1087	1100	1090	638	329	500	810	1	1	127669525	1388	6.04	0.86	12	0.09	180.00	1258.00	1400	20230703	-22.36	1064	20240423	2.16	1290	-15.74	20240304	1064	2.16	20240423	1400	-22.36	20230703	1064	2.16	20240423	2.49	N	060560	500	638 억		2470210	N	N	0	N	00	N
15	20240627	110605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1090	-8	5	-0.73	94289848	86746	190.16	1097	1100	1084	1427	769	1098	1086.96	1.93	0	15233	1107	1102	1097	1092	1087	1100	1090	638	329	500	810	1	1	127669525	1392	6.06	0.87	12	0.07	180.00	1258.00	1400	20230703	-22.14	1064	20240423	2.44	1290	-15.50	20240304	1064	2.44	20240423	1400	-22.14	20230703	1064	2.44	20240423	2.49	N	060560	500	638 억		2470210	N	N	0	N	00	N
16	20240627	100604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1097	-1	5	-0.09	13906054	12727	27.90	1097	1100	1090	1427	769	1098	1092.64	1.93	0	-1288	1107	1102	1097	1092	1087	1100	1090	638	329	500	810	1	1	127669525	1401	6.09	0.87	12	0.01	180.00	1258.00	1400	20230703	-21.64	1064	20240423	3.10	1290	-14.96	20240304	1064	3.10	20240423	1400	-21.64	20230703	1064	3.10	20240423	2.49	N	060560	500	638 억		2470210	N	N	0	N	00	N
17	20240627	090604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1092	-6	5	-0.55	5661217	5177	11.35	1097	1100	1092	1427	769	1098	1093.53	1.93	0	-2000	1107	1102	1097	1092	1087	1100	1090	638	329	500	810	1	1	127669525	1394	6.07	0.87	12	0.00	180.00	1258.00	1400	20230703	-22.00	1064	20240423	2.63	1290	-15.35	20240304	1064	2.63	20240423	1400	-22.00	20230703	1064	2.63	20240423	2.49	N	060560	500	638 억		2470210	N	N	0	N	00	N
18	20240626	160602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1098	-5	5	-0.45	50031935	45618	39.18	1102	1102	1092	1433	773	1103	1096.76	1.94	0	-9747	1121	1112	1101	1092	1081	1106	1086	638	330	500	810	1	1	127669525	1402	6.10	0.87	12	0.04	180.00	1258.00	1400	20230703	-21.57	1064	20240423	3.20	1290	-14.88	20240304	1064	3.20	20240423	1400	-21.57	20230703	1064	3.20	20240423	2.48	N	060560	500	638 억		2479336	N	N	0	N	00	N
19	20240626	150604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1096	-7	5	-0.63	45163228	41180	35.37	1102	1102	1092	1433	773	1103	1096.73	1.94	0	-9386	1121	1112	1101	1092	1081	1106	1086	638	330	500	810	1	1	127669525	1399	6.09	0.87	12	0.03	180.00	1258.00	1400	20230703	-21.71	1064	20240423	3.01	1290	-15.04	20240304	1064	3.01	20240423	1400	-21.71	20230703	1064	3.01	20240423	2.48	N	060560	500	638 억		2479336	N	N	0	N	00	N
20	20240626	140603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1098	-5	5	-0.45	35879016	32690	28.08	1102	1102	1095	1433	773	1103	1097.55	1.94	0	-7932	1121	1112	1101	1092	1081	1106	1086	638	330	500	810	1	1	127669525	1402	6.10	0.87	12	0.03	180.00	1258.00	1400	20230703	-21.57	1064	20240423	3.20	1290	-14.88	20240304	1064	3.20	20240423	1400	-21.57	20230703	1064	3.20	20240423	2.48	N	060560	500	638 억		2479336	N	N	0	N	00	N
21	20240626	130604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1096	-7	5	-0.63	33180170	30227	25.96	1102	1102	1096	1433	773	1103	1097.70	1.94	0	-6705	1121	1112	1101	1092	1081	1106	1086	638	330	500	810	1	1	127669525	1399	6.09	0.87	12	0.02	180.00	1258.00	1400	20230703	-21.71	1064	20240423	3.01	1290	-15.04	20240304	1064	3.01	20240423	1400	-21.71	20230703	1064	3.01	20240423	2.48	N	060560	500	638 억		2479336	N	N	0	N	00	N
22	20240626	120603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1101	-2	5	-0.18	27977301	25482	21.89	1102	1102	1096	1433	773	1103	1097.92	1.94	0	-2013	1121	1112	1101	1092	1081	1106	1086	638	330	500	810	1	1	127669525	1406	6.12	0.88	12	0.02	180.00	1258.00	1400	20230703	-21.36	1064	20240423	3.48	1290	-14.65	20240304	1064	3.48	20240423	1400	-21.36	20230703	1064	3.48	20240423	2.48	N	060560	500	638 억		2479336	N	N	0	N	00	N
23	20240626	110603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1100	-3	5	-0.27	18978257	17289	14.85	1102	1102	1096	1433	773	1103	1097.71	1.94	0	-1413	1121	1112	1101	1092	1081	1106	1086	638	330	500	810	1	1	127669525	1404	6.11	0.87	12	0.01	180.00	1258.00	1400	20230703	-21.43	1064	20240423	3.38	1290	-14.73	20240304	1064	3.38	20240423	1400	-21.43	20230703	1064	3.38	20240423	2.48	N	060560	500	638 억		2479336	N	N	0	N	00	N
24	20240626	100602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1102	-1	5	-0.09	16856855	15354	13.19	1102	1102	1097	1433	773	1103	1097.88	1.94	0	488	1121	1112	1101	1092	1081	1106	1086	638	330	500	810	1	1	127669525	1407	6.12	0.88	12	0.01	180.00	1258.00	1400	20230703	-21.29	1064	20240423	3.57	1290	-14.57	20240304	1064	3.57	20240423	1400	-21.29	20230703	1064	3.57	20240423	2.48	N	060560	500	638 억		2479336	N	N	0	N	00	N
25	20240626	090603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1102	-1	5	-0.09	1987877	1804	1.55	1102	1102	1098	1433	773	1103	1101.93	1.94	0	-175	1121	1112	1101	1092	1081	1106	1086	638	330	500	810	1	1	127669525	1407	6.12	0.88	12	0.00	180.00	1258.00	1400	20230703	-21.29	1064	20240423	3.57	1290	-14.57	20240304	1064	3.57	20240423	1400	-21.29	20230703	1064	3.57	20240423	2.48	N	060560	500	638 억		2479336	N	N	0	N	00	N
26	20240625	160602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1103	-7	5	-0.63	124385964	113433	78.79	1105	1110	1090	1443	777	1110	1096.56	1.94	0	-2389	1164	1137	1118	1091	1072	1127	1081	638	333	500	820	1	1	127669525	1408	6.13	0.88	12	0.09	180.00	1258.00	1400	20230703	-21.21	1064	20240423	3.67	1290	-14.50	20240304	1064	3.67	20240423	1400	-21.21	20230703	1064	3.67	20240423	2.49	N	060560	500	638 억		2481726	N	N	0	N	00	N
27	20240625	150603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1101	-9	5	-0.81	122537466	111756	77.62	1105	1110	1090	1443	777	1110	1096.47	1.94	0	-2256	1164	1137	1118	1091	1072	1127	1081	638	333	500	820	1	1	127669525	1406	6.12	0.88	12	0.09	180.00	1258.00	1400	20230703	-21.36	1064	20240423	3.48	1290	-14.65	20240304	1064	3.48	20240423	1400	-21.36	20230703	1064	3.48	20240423	2.49	N	060560	500	638 억		2481726	N	N	0	N	00	N
28	20240625	140602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1098	-12	5	-1.08	87528752	79743	55.39	1105	1110	1093	1443	777	1110	1097.64	1.94	0	1222	1164	1137	1118	1091	1072	1127	1081	638	333	500	820	1	1	127669525	1402	6.10	0.87	12	0.06	180.00	1258.00	1400	20230703	-21.57	1064	20240423	3.20	1290	-14.88	20240304	1064	3.20	20240423	1400	-21.57	20230703	1064	3.20	20240423	2.49	N	060560	500	638 억		2481726	N	N	0	N	00	N
29	20240625	130603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1104	-6	5	-0.54	65520437	59639	41.42	1105	1110	1093	1443	777	1110	1098.62	1.94	0	-720	1164	1137	1118	1091	1072	1127	1081	638	333	500	820	1	1	127669525	1409	6.13	0.88	12	0.05	180.00	1258.00	1400	20230703	-21.14	1064	20240423	3.76	1290	-14.42	20240304	1064	3.76	20240423	1400	-21.14	20230703	1064	3.76	20240423	2.49	N	060560	500	638 억		2481726	N	N	0	N	00	N
30	20240625	120605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1099	-11	5	-0.99	63050407	57393	39.86	1105	1110	1093	1443	777	1110	1098.57	1.94	0	-520	1164	1137	1118	1091	1072	1127	1081	638	333	500	820	1	1	127669525	1403	6.11	0.87	12	0.04	180.00	1258.00	1400	20230703	-21.50	1064	20240423	3.29	1290	-14.81	20240304	1064	3.29	20240423	1400	-21.50	20230703	1064	3.29	20240423	2.49	N	060560	500	638 억		2481726	N	N	0	N	00	N
31	20240625	110605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1094	-16	5	-1.44	58685653	53417	37.10	1105	1110	1093	1443	777	1110	1098.63	1.94	0	-520	1164	1137	1118	1091	1072	1127	1081	638	333	500	820	1	1	127669525	1397	6.08	0.87	12	0.04	180.00	1258.00	1400	20230703	-21.86	1064	20240423	2.82	1290	-15.19	20240304	1064	2.82	20240423	1400	-21.86	20230703	1064	2.82	20240423	2.49	N	060560	500	638 억		2481726	N	N	0	N	00	N
32	20240625	100602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1100	-10	5	-0.90	38046396	34577	24.02	1105	1110	1096	1443	777	1110	1100.34	1.94	0	29	1164	1137	1118	1091	1072	1127	1081	638	333	500	820	1	1	127669525	1404	6.11	0.87	12	0.03	180.00	1258.00	1400	20230703	-21.43	1064	20240423	3.38	1290	-14.73	20240304	1064	3.38	20240423	1400	-21.43	20230703	1064	3.38	20240423	2.49	N	060560	500	638 억		2481726	N	N	0	N	00	N
33	20240625	090603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1110	0	3	0.00	971310	879	0.61	1105	1110	1105	1443	777	1110	1105.02	1.94	0	0	1164	1137	1118	1091	1072	1127	1081	638	333	500	820	1	1	127669525	1417	6.17	0.88	12	0.00	180.00	1258.00	1400	20230703	-20.71	1064	20240423	4.32	1290	-13.95	20240304	1064	4.32	20240423	1400	-20.71	20230703	1064	4.32	20240423	2.49	N	060560	500	638 억		2481726	N	N	0	N	00	N
34	20240624	160600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1110	-1	5	-0.09	154262684	138934	110.42	1145	1145	1099	1444	778	1111	1110.33	1.96	0	-19325	1123	1117	1106	1100	1089	1120	1103	638	333	500	820	1	1	127669525	1417	6.17	0.88	12	0.11	180.00	1258.00	1400	20230703	-20.71	1064	20240423	4.32	1290	-13.95	20240304	1064	4.32	20240423	1400	-20.71	20230703	1064	4.32	20240423	2.53	N	060560	500	638 억		2500819	N	N	0	N	00	N
35	20240624	150601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1109	-2	5	-0.18	140469846	126409	100.46	1145	1145	1099	1444	778	1111	1111.23	1.96	0	-20576	1123	1117	1106	1100	1089	1120	1103	638	333	500	820	1	1	127669525	1416	6.16	0.88	12	0.10	180.00	1258.00	1400	20230703	-20.79	1064	20240423	4.23	1290	-14.03	20240304	1064	4.23	20240423	1400	-20.79	20230703	1064	4.23	20240423	2.53	N	060560	500	638 억		2500819	N	N	0	N	00	N
36	20240624	140601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1111	0	3	0.00	94435775	84701	67.32	1145	1145	1103	1444	778	1111	1114.93	1.96	0	-20523	1123	1117	1106	1100	1089	1120	1103	638	333	500	820	1	1	127669525	1418	6.17	0.88	12	0.07	180.00	1258.00	1400	20230703	-20.64	1064	20240423	4.42	1290	-13.88	20240304	1064	4.42	20240423	1400	-20.64	20230703	1064	4.42	20240423	2.53	N	060560	500	638 억		2500819	N	N	0	N	00	N
37	20240624	130559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1105	-6	5	-0.54	83190535	74560	59.26	1145	1145	1103	1444	778	1111	1115.75	1.96	0	-13756	1123	1117	1106	1100	1089	1120	1103	638	333	500	820	1	1	127669525	1411	6.14	0.88	12	0.06	180.00	1258.00	1400	20230703	-21.07	1064	20240423	3.85	1290	-14.34	20240304	1064	3.85	20240423	1400	-21.07	20230703	1064	3.85	20240423	2.53	N	060560	500	638 억		2500819	N	N	0	N	00	N
38	20240624	120601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1109	-2	5	-0.18	75924426	67994	54.04	1145	1145	1103	1444	778	1111	1116.63	1.96	0	-14178	1123	1117	1106	1100	1089	1120	1103	638	333	500	820	1	1	127669525	1416	6.16	0.88	12	0.05	180.00	1258.00	1400	20230703	-20.79	1064	20240423	4.23	1290	-14.03	20240304	1064	4.23	20240423	1400	-20.79	20230703	1064	4.23	20240423	2.53	N	060560	500	638 억		2500819	N	N	0	N	00	N
39	20240624	110603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1112	1	2	0.09	58899798	52614	41.82	1145	1145	1103	1444	778	1111	1119.47	1.96	0	-11926	1123	1117	1106	1100	1089	1120	1103	638	333	500	820	1	1	127669525	1420	6.18	0.88	12	0.04	180.00	1258.00	1400	20230703	-20.57	1064	20240423	4.51	1290	-13.80	20240304	1064	4.51	20240423	1400	-20.57	20230703	1064	4.51	20240423	2.53	N	060560	500	638 억		2500819	N	N	0	N	00	N
40	20240624	100601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1114	3	2	0.27	42315801	37651	29.92	1145	1145	1103	1444	778	1111	1123.90	1.96	0	-7278	1123	1117	1106	1100	1089	1120	1103	638	333	500	820	1	1	127669525	1422	6.19	0.89	12	0.03	180.00	1258.00	1400	20230703	-20.43	1064	20240423	4.70	1290	-13.64	20240304	1064	4.70	20240423	1400	-20.43	20230703	1064	4.70	20240423	2.53	N	060560	500	638 억		2500819	N	N	0	N	00	N
41	20240624	090601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1108	-3	5	-0.27	24288847	21409	17.01	1145	1145	1108	1444	778	1111	1134.52	1.96	0	-3599	1123	1117	1106	1100	1089	1120	1103	638	333	500	820	1	1	127669525	1415	6.16	0.88	12	0.02	180.00	1258.00	1400	20230703	-20.86	1064	20240423	4.14	1290	-14.11	20240304	1064	4.14	20240423	1400	-20.86	20230703	1064	4.14	20240423	2.53	N	060560	500	638 억		2500819	N	N	0	N	00	N
42	20240621	160541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1111	2	2	0.18	138133386	125186	26.52	1108	1112	1095	1441	777	1109	1103.34	1.96	0	691	1144	1126	1102	1084	1060	1135	1093	638	332	500	820	1	1	127669525	1418	6.17	0.88	12	0.10	180.00	1258.00	1400	20230703	-20.64	1064	20240423	4.42	1290	-13.88	20240304	1064	4.42	20240423	1400	-20.64	20230703	1064	4.42	20240423	2.56	N	060560	500	638 억		2499770	N	N	0	N	00	N
43	20240621	150541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1110	1	2	0.09	130225690	118066	25.01	1108	1111	1095	1441	777	1109	1102.99	1.96	0	989	1144	1126	1102	1084	1060	1135	1093	638	332	500	820	1	1	127669525	1417	6.17	0.88	12	0.09	180.00	1258.00	1400	20230703	-20.71	1064	20240423	4.32	1290	-13.95	20240304	1064	4.32	20240423	1400	-20.71	20230703	1064	4.32	20240423	2.56	N	060560	500	638 억		2499770	N	N	0	N	00	N
44	20240621	140542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1110	1	2	0.09	118899431	107853	22.85	1108	1111	1095	1441	777	1109	1102.42	1.96	0	1787	1144	1126	1102	1084	1060	1135	1093	638	332	500	820	1	1	127669525	1417	6.17	0.88	12	0.08	180.00	1258.00	1400	20230703	-20.71	1064	20240423	4.32	1290	-13.95	20240304	1064	4.32	20240423	1400	-20.71	20230703	1064	4.32	20240423	2.56	N	060560	500	638 억		2499770	N	N	0	N	00	N
45	20240621	130543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1110	1	2	0.09	107704299	97756	20.71	1108	1111	1095	1441	777	1109	1101.77	1.96	0	5100	1144	1126	1102	1084	1060	1135	1093	638	332	500	820	1	1	127669525	1417	6.17	0.88	12	0.08	180.00	1258.00	1400	20230703	-20.71	1064	20240423	4.32	1290	-13.95	20240304	1064	4.32	20240423	1400	-20.71	20230703	1064	4.32	20240423	2.56	N	060560	500	638 억		2499770	N	N	0	N	00	N
46	20240621	120545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1108	-1	5	-0.09	101179719	91870	19.46	1108	1109	1095	1441	777	1109	1101.34	1.96	0	5100	1144	1126	1102	1084	1060	1135	1093	638	332	500	820	1	1	127669525	1415	6.16	0.88	12	0.07	180.00	1258.00	1400	20230703	-20.86	1064	20240423	4.14	1290	-14.11	20240304	1064	4.14	20240423	1400	-20.86	20230703	1064	4.14	20240423	2.56	N	060560	500	638 억		2499770	N	N	0	N	00	N
47	20240621	110543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1100	-9	5	-0.81	70761110	64304	13.62	1108	1108	1095	1441	777	1109	1100.42	1.96	0	9007	1144	1126	1102	1084	1060	1135	1093	638	332	500	820	1	1	127669525	1404	6.11	0.87	12	0.05	180.00	1258.00	1400	20230703	-21.43	1064	20240423	3.38	1290	-14.73	20240304	1064	3.38	20240423	1400	-21.43	20230703	1064	3.38	20240423	2.56	N	060560	500	638 억		2499770	N	N	0	N	00	N
48	20240621	100541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1105	-4	5	-0.36	54359382	49373	10.46	1108	1108	1095	1441	777	1109	1100.99	1.96	0	4104	1144	1126	1102	1084	1060	1135	1093	638	332	500	820	1	1	127669525	1411	6.14	0.88	12	0.04	180.00	1258.00	1400	20230703	-21.07	1064	20240423	3.85	1290	-14.34	20240304	1064	3.85	20240423	1400	-21.07	20230703	1064	3.85	20240423	2.56	N	060560	500	638 억		2499770	N	N	0	N	00	N
49	20240621	090544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1100	-9	5	-0.81	5143129	4645	0.98	1108	1108	1100	1441	777	1109	1107.24	1.96	0	-569	1144	1126	1102	1084	1060	1135	1093	638	332	500	820	1	1	127669525	1404	6.11	0.87	12	0.00	180.00	1258.00	1400	20230703	-21.43	1064	20240423	3.38	1290	-14.73	20240304	1064	3.38	20240423	1400	-21.43	20230703	1064	3.38	20240423	2.56	N	060560	500	638 억		2499770	N	N	0	N	00	N
50	20240620	160539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1109	27	2	2.50	520638292	470315	227.44	1078	1120	1078	1406	758	1082	1107.00	1.92	0	52313	1106	1094	1088	1076	1070	1091	1073	638	324	500	800	1	1	127669525	1416	6.16	0.88	12	0.37	180.00	1258.00	1400	20230703	-20.79	1064	20240423	4.23	1290	-14.03	20240304	1064	4.23	20240423	1400	-20.79	20230703	1064	4.23	20240423	2.54	N	060560	500	638 억		2446817	N	N	0	N	00	N
51	20240620	150541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1112	30	2	2.77	511797869	462330	223.58	1078	1120	1078	1406	758	1082	1107.00	1.92	0	52598	1106	1094	1088	1076	1070	1091	1073	638	324	500	800	1	1	127669525	1420	6.18	0.88	12	0.36	180.00	1258.00	1400	20230703	-20.57	1064	20240423	4.51	1290	-13.80	20240304	1064	4.51	20240423	1400	-20.57	20230703	1064	4.51	20240423	2.54	N	060560	500	638 억		2446817	N	N	0	N	00	N
52	20240620	140540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1106	24	2	2.22	337695475	305726	147.85	1078	1120	1078	1406	758	1082	1104.57	1.92	0	30233	1106	1094	1088	1076	1070	1091	1073	638	324	500	800	1	1	127669525	1412	6.14	0.88	12	0.24	180.00	1258.00	1400	20230703	-21.00	1064	20240423	3.95	1290	-14.26	20240304	1064	3.95	20240423	1400	-21.00	20230703	1064	3.95	20240423	2.54	N	060560	500	638 억		2446817	N	N	0	N	00	N
53	20240620	130541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1112	30	2	2.77	303226919	274508	132.75	1078	1120	1078	1406	758	1082	1104.62	1.92	0	14917	1106	1094	1088	1076	1070	1091	1073	638	324	500	800	1	1	127669525	1420	6.18	0.88	12	0.22	180.00	1258.00	1400	20230703	-20.57	1064	20240423	4.51	1290	-13.80	20240304	1064	4.51	20240423	1400	-20.57	20230703	1064	4.51	20240423	2.54	N	060560	500	638 억		2446817	N	N	0	N	00	N
54	20240620	120540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1111	29	2	2.68	196331703	178593	86.37	1078	1117	1078	1406	758	1082	1099.32	1.92	0	14716	1106	1094	1088	1076	1070	1091	1073	638	324	500	800	1	1	127669525	1418	6.17	0.88	12	0.14	180.00	1258.00	1400	20230703	-20.64	1064	20240423	4.42	1290	-13.88	20240304	1064	4.42	20240423	1400	-20.64	20230703	1064	4.42	20240423	2.54	N	060560	500	638 억		2446817	N	N	0	N	00	N
55	20240620	110542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1085	3	2	0.28	47422381	43705	21.14	1078	1098	1078	1406	758	1082	1085.06	1.92	0	-7121	1106	1094	1088	1076	1070	1091	1073	638	324	500	800	1	1	127669525	1385	6.03	0.86	12	0.03	180.00	1258.00	1400	20230703	-22.50	1064	20240423	1.97	1290	-15.89	20240304	1064	1.97	20240423	1400	-22.50	20230703	1064	1.97	20240423	2.54	N	060560	500	638 억		2446817	N	N	0	N	00	N
56	20240620	100543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1090	8	2	0.74	19376233	17824	8.62	1078	1098	1078	1406	758	1082	1087.09	1.92	0	-8054	1106	1094	1088	1076	1070	1091	1073	638	324	500	800	1	1	127669525	1392	6.06	0.87	12	0.01	180.00	1258.00	1400	20230703	-22.14	1064	20240423	2.44	1290	-15.50	20240304	1064	2.44	20240423	1400	-22.14	20230703	1064	2.44	20240423	2.54	N	060560	500	638 억		2446817	N	N	0	N	00	N
57	20240620	090547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1090	8	2	0.74	6510990	6029	2.92	1078	1090	1078	1406	758	1082	1079.95	1.92	0	-3	1106	1094	1088	1076	1070	1091	1073	638	324	500	800	1	1	127669525	1392	6.06	0.87	12	0.00	180.00	1258.00	1400	20230703	-22.14	1064	20240423	2.44	1290	-15.50	20240304	1064	2.44	20240423	1400	-22.14	20230703	1064	2.44	20240423	2.54	N	060560	500	638 억		2446817	N	N	0	N	00	N
58	20240619	160539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1082	-16	5	-1.46	224516176	206756	121.68	1098	1100	1082	1427	769	1098	1085.90	1.92	0	678	1120	1109	1101	1090	1082	1105	1086	638	329	500	810	1	1	127669525	1381	6.01	0.86	12	0.16	180.00	1258.00	1400	20230703	-22.71	1064	20240423	1.69	1290	-16.12	20240304	1064	1.69	20240423	1400	-22.71	20230703	1064	1.69	20240423	2.54	N	060560	500	638 억		2446140	N	N	0	N	00	N
59	20240619	150536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1087	-11	5	-1.00	202719092	186614	109.82	1098	1100	1082	1427	769	1098	1086.30	1.92	0	953	1120	1109	1101	1090	1082	1105	1086	638	329	500	810	1	1	127669525	1388	6.04	0.86	12	0.15	180.00	1258.00	1400	20230703	-22.36	1064	20240423	2.16	1290	-15.74	20240304	1064	2.16	20240423	1400	-22.36	20230703	1064	2.16	20240423	2.54	N	060560	500	638 억		2446140	N	N	0	N	00	N
60	20240619	140542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1088	-10	5	-0.91	185942057	171171	100.73	1098	1100	1082	1427	769	1098	1086.29	1.92	0	7497	1120	1109	1101	1090	1082	1105	1086	638	329	500	810	1	1	127669525	1389	6.04	0.86	12	0.13	180.00	1258.00	1400	20230703	-22.29	1064	20240423	2.26	1290	-15.66	20240304	1064	2.26	20240423	1400	-22.29	20230703	1064	2.26	20240423	2.54	N	060560	500	638 억		2446140	N	N	0	N	00	N
61	20240619	130538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1089	-9	5	-0.82	138405994	127348	74.94	1098	1100	1082	1427	769	1098	1086.83	1.92	0	-1029	1120	1109	1101	1090	1082	1105	1086	638	329	500	810	1	1	127669525	1390	6.05	0.87	12	0.10	180.00	1258.00	1400	20230703	-22.21	1064	20240423	2.35	1290	-15.58	20240304	1064	2.35	20240423	1400	-22.21	20230703	1064	2.35	20240423	2.54	N	060560	500	638 억		2446140	N	N	0	N	00	N
62	20240619	120538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1089	-9	5	-0.82	130837099	120393	70.85	1098	1100	1082	1427	769	1098	1086.75	1.92	0	-1121	1120	1109	1101	1090	1082	1105	1086	638	329	500	810	1	1	127669525	1390	6.05	0.87	12	0.09	180.00	1258.00	1400	20230703	-22.21	1064	20240423	2.35	1290	-15.58	20240304	1064	2.35	20240423	1400	-22.21	20230703	1064	2.35	20240423	2.54	N	060560	500	638 억		2446140	N	N	0	N	00	N
63	20240619	110538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1090	-8	5	-0.73	121255793	111587	65.67	1098	1100	1082	1427	769	1098	1086.65	1.92	0	1154	1120	1109	1101	1090	1082	1105	1086	638	329	500	810	1	1	127669525	1392	6.06	0.87	12	0.09	180.00	1258.00	1400	20230703	-22.14	1064	20240423	2.44	1290	-15.50	20240304	1064	2.44	20240423	1400	-22.14	20230703	1064	2.44	20240423	2.54	N	060560	500	638 억		2446140	N	N	0	N	00	N
64	20240619	100541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1089	-9	5	-0.82	115486776	106281	62.55	1098	1100	1082	1427	769	1098	1086.62	1.92	0	4100	1120	1109	1101	1090	1082	1105	1086	638	329	500	810	1	1	127669525	1390	6.05	0.87	12	0.08	180.00	1258.00	1400	20230703	-22.21	1064	20240423	2.35	1290	-15.58	20240304	1064	2.35	20240423	1400	-22.21	20230703	1064	2.35	20240423	2.54	N	060560	500	638 억		2446140	N	N	0	N	00	N
65	20240619	090546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1098	0	3	0.00	142754	130	0.08	1098	1100	1098	1427	769	1098	1098.11	1.92	0	-62	1120	1109	1101	1090	1082	1105	1086	638	329	500	810	1	1	127669525	1402	6.10	0.87	12	0.00	180.00	1258.00	1400	20230703	-21.57	1064	20240423	3.20	1290	-14.88	20240304	1064	3.20	20240423	1400	-21.57	20230703	1064	3.20	20240423	2.54	N	060560	500	638 억		2446140	N	N	0	N	00	N
66	20240618	160534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1098	-13	5	-1.17	186353111	169655	248.26	1112	1112	1093	1444	778	1111	1098.42	1.96	0	-50805	1123	1116	1110	1103	1097	1114	1101	638	333	500	820	1	1	127669525	1402	6.10	0.87	12	0.13	180.00	1258.00	1400	20230703	-21.57	1064	20240423	3.20	1290	-14.88	20240304	1064	3.20	20240423	1400	-21.57	20230703	1064	3.20	20240423	2.54	N	060560	500	638 억		2496946	N	N	0	N	00	N
67	20240618	150533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1095	-16	5	-1.44	174608745	158932	232.56	1112	1112	1094	1444	778	1111	1098.64	1.96	0	-50814	1123	1116	1110	1103	1097	1114	1101	638	333	500	820	1	1	127669525	1398	6.08	0.87	12	0.12	180.00	1258.00	1400	20230703	-21.79	1064	20240423	2.91	1290	-15.12	20240304	1064	2.91	20240423	1400	-21.79	20230703	1064	2.91	20240423	2.54	N	060560	500	638 억		2496946	N	N	0	N	00	N
68	20240618	140535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1095	-16	5	-1.44	157388413	143222	209.58	1112	1112	1094	1444	778	1111	1098.91	1.96	0	-47697	1123	1116	1110	1103	1097	1114	1101	638	333	500	820	1	1	127669525	1398	6.08	0.87	12	0.11	180.00	1258.00	1400	20230703	-21.79	1064	20240423	2.91	1290	-15.12	20240304	1064	2.91	20240423	1400	-21.79	20230703	1064	2.91	20240423	2.54	N	060560	500	638 억		2496946	N	N	0	N	00	N
69	20240618	130539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1098	-13	5	-1.17	98019008	89039	130.29	1112	1112	1098	1444	778	1111	1100.85	1.96	0	-13103	1123	1116	1110	1103	1097	1114	1101	638	333	500	820	1	1	127669525	1402	6.10	0.87	12	0.07	180.00	1258.00	1400	20230703	-21.57	1064	20240423	3.20	1290	-14.88	20240304	1064	3.20	20240423	1400	-21.57	20230703	1064	3.20	20240423	2.54	N	060560	500	638 억		2496946	N	N	0	N	00	N
70	20240618	120539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1102	-9	5	-0.81	92265525	83801	122.63	1112	1112	1098	1444	778	1111	1101.01	1.96	0	-10070	1123	1116	1110	1103	1097	1114	1101	638	333	500	820	1	1	127669525	1407	6.12	0.88	12	0.07	180.00	1258.00	1400	20230703	-21.29	1064	20240423	3.57	1290	-14.57	20240304	1064	3.57	20240423	1400	-21.29	20230703	1064	3.57	20240423	2.54	N	060560	500	638 억		2496946	N	N	0	N	00	N
71	20240618	110536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1100	-11	5	-0.99	53753604	48731	71.31	1112	1112	1098	1444	778	1111	1103.07	1.96	0	-4666	1123	1116	1110	1103	1097	1114	1101	638	333	500	820	1	1	127669525	1404	6.11	0.87	12	0.04	180.00	1258.00	1400	20230703	-21.43	1064	20240423	3.38	1290	-14.73	20240304	1064	3.38	20240423	1400	-21.43	20230703	1064	3.38	20240423	2.54	N	060560	500	638 억		2496946	N	N	0	N	00	N
72	20240618	100537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1103	-8	5	-0.72	26759671	24208	35.42	1112	1112	1103	1444	778	1111	1105.41	1.96	0	-2217	1123	1116	1110	1103	1097	1114	1101	638	333	500	820	1	1	127669525	1408	6.13	0.88	12	0.02	180.00	1258.00	1400	20230703	-21.21	1064	20240423	3.67	1290	-14.50	20240304	1064	3.67	20240423	1400	-21.21	20230703	1064	3.67	20240423	2.54	N	060560	500	638 억		2496946	N	N	0	N	00	N
73	20240618	090542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1112	1	2	0.09	442576	398	0.58	1112	1112	1112	1444	778	1111	1112.00	1.96	0	-57	1123	1116	1110	1103	1097	1114	1101	638	333	500	820	1	1	127669525	1420	6.18	0.88	12	0.00	180.00	1258.00	1400	20230703	-20.57	1064	20240423	4.51	1290	-13.80	20240304	1064	4.51	20240423	1400	-20.57	20230703	1064	4.51	20240423	2.54	N	060560	500	638 억		2496946	N	N	0	N	00	N
74	20240617	160532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1111	-3	5	-0.27	75574804	68032	37.23	1114	1117	1104	1448	780	1114	1110.87	1.96	0	-11291	1122	1118	1113	1109	1104	1115	1106	638	334	500	820	1	1	127669525	1418	6.17	0.88	12	0.05	180.00	1258.00	1400	20230703	-20.64	1064	20240423	4.42	1290	-13.88	20240304	1064	4.42	20240423	1400	-20.64	20230703	1064	4.42	20240423	2.60	N	060560	500	638 억		2508237	N	N	0	N	00	N
75	20240617	150536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1110	-4	5	-0.36	71288857	64173	35.12	1114	1117	1104	1448	780	1114	1110.89	1.96	0	-10761	1122	1118	1113	1109	1104	1115	1106	638	334	500	820	1	1	127669525	1417	6.17	0.88	12	0.05	180.00	1258.00	1400	20230703	-20.71	1064	20240423	4.32	1290	-13.95	20240304	1064	4.32	20240423	1400	-20.71	20230703	1064	4.32	20240423	2.60	N	060560	500	638 억		2508237	N	N	0	N	00	N
76	20240617	140530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1111	-3	5	-0.27	69051252	62150	34.01	1114	1117	1104	1448	780	1114	1111.04	1.96	0	-12088	1122	1118	1113	1109	1104	1115	1106	638	334	500	820	1	1	127669525	1418	6.17	0.88	12	0.05	180.00	1258.00	1400	20230703	-20.64	1064	20240423	4.42	1290	-13.88	20240304	1064	4.42	20240423	1400	-20.64	20230703	1064	4.42	20240423	2.60	N	060560	500	638 억		2508237	N	N	0	N	00	N
77	20240617	130530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1112	-2	5	-0.18	62698732	56437	30.88	1114	1117	1104	1448	780	1114	1110.95	1.96	0	-7898	1122	1118	1113	1109	1104	1115	1106	638	334	500	820	1	1	127669525	1420	6.18	0.88	12	0.04	180.00	1258.00	1400	20230703	-20.57	1064	20240423	4.51	1290	-13.80	20240304	1064	4.51	20240423	1400	-20.57	20230703	1064	4.51	20240423	2.60	N	060560	500	638 억		2508237	N	N	0	N	00	N
78	20240617	120532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1112	-2	5	-0.18	53799246	48402	26.49	1114	1117	1108	1448	780	1114	1111.51	1.96	0	-7029	1122	1118	1113	1109	1104	1115	1106	638	334	500	820	1	1	127669525	1420	6.18	0.88	12	0.04	180.00	1258.00	1400	20230703	-20.57	1064	20240423	4.51	1290	-13.80	20240304	1064	4.51	20240423	1400	-20.57	20230703	1064	4.51	20240423	2.60	N	060560	500	638 억		2508237	N	N	0	N	00	N
79	20240617	110528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1111	-3	5	-0.27	27469790	24699	13.52	1114	1117	1110	1448	780	1114	1112.18	1.96	0	-2267	1122	1118	1113	1109	1104	1115	1106	638	334	500	820	1	1	127669525	1418	6.17	0.88	12	0.02	180.00	1258.00	1400	20230703	-20.64	1064	20240423	4.42	1290	-13.88	20240304	1064	4.42	20240423	1400	-20.64	20230703	1064	4.42	20240423	2.60	N	060560	500	638 억		2508237	N	N	0	N	00	N
80	20240617	100529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1113	-1	5	-0.09	17447355	15690	8.59	1114	1117	1110	1448	780	1114	1112.00	1.96	0	-449	1122	1118	1113	1109	1104	1115	1106	638	334	500	820	1	1	127669525	1421	6.18	0.88	12	0.01	180.00	1258.00	1400	20230703	-20.50	1064	20240423	4.61	1290	-13.72	20240304	1064	4.61	20240423	1400	-20.50	20230703	1064	4.61	20240423	2.60	N	060560	500	638 억		2508237	N	N	0	N	00	N
81	20240617	090532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1117	3	2	0.27	5984292	5370	2.94	1114	1117	1113	1448	780	1114	1114.39	1.96	0	-269	1122	1118	1113	1109	1104	1115	1106	638	334	500	820	1	1	127669525	1426	6.21	0.89	12	0.00	180.00	1258.00	1400	20230703	-20.21	1064	20240423	4.98	1290	-13.41	20240304	1064	4.98	20240423	1400	-20.21	20230703	1064	4.98	20240423	2.60	N	060560	500	638 억		2508237	N	N	0	N	00	N
82	20240614	160446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1114	-2	5	-0.18	203277041	182543	99.33	1116	1117	1108	1450	782	1116	1113.58	1.95	0	15351	1123	1119	1112	1108	1101	1121	1110	638	334	500	820	1	1	127669525	1422	6.19	0.89	12	0.14	180.00	1258.00	1400	20230703	-20.43	1064	20240423	4.70	1290	-13.64	20240304	1064	4.70	20240423	1400	-20.43	20230703	1064	4.70	20240423	2.61	N	060560	500	638 억		2492866	N	N	0	N	00	N
83	20240614	150447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1113	-3	5	-0.27	195978460	175988	95.77	1116	1117	1108	1450	782	1116	1113.59	1.95	0	15666	1123	1119	1112	1108	1101	1121	1110	638	334	500	820	1	1	127669525	1421	6.18	0.88	12	0.14	180.00	1258.00	1400	20230703	-20.50	1064	20240423	4.61	1290	-13.72	20240304	1064	4.61	20240423	1400	-20.50	20230703	1064	4.61	20240423	2.61	N	060560	500	638 억		2492866	N	N	0	N	00	N
84	20240614	140446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1116	0	3	0.00	182358567	163762	89.11	1116	1117	1108	1450	782	1116	1113.56	1.95	0	11834	1123	1119	1112	1108	1101	1121	1110	638	334	500	820	1	1	127669525	1425	6.20	0.89	12	0.13	180.00	1258.00	1400	20230703	-20.29	1064	20240423	4.89	1290	-13.49	20240304	1064	4.89	20240423	1400	-20.29	20230703	1064	4.89	20240423	2.61	N	060560	500	638 억		2492866	N	N	0	N	00	N
85	20240614	130446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1115	-1	5	-0.09	126859341	113999	62.03	1116	1117	1108	1450	782	1116	1112.81	1.95	0	12050	1123	1119	1112	1108	1101	1121	1110	638	334	500	820	1	1	127669525	1424	6.19	0.89	12	0.09	180.00	1258.00	1400	20230703	-20.36	1064	20240423	4.79	1290	-13.57	20240304	1064	4.79	20240423	1400	-20.36	20230703	1064	4.79	20240423	2.61	N	060560	500	638 억		2492866	N	N	0	N	00	N
86	20240614	120450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1115	-1	5	-0.09	124824807	112171	61.04	1116	1117	1108	1450	782	1116	1112.81	1.95	0	12050	1123	1119	1112	1108	1101	1121	1110	638	334	500	820	1	1	127669525	1424	6.19	0.89	12	0.09	180.00	1258.00	1400	20230703	-20.36	1064	20240423	4.79	1290	-13.57	20240304	1064	4.79	20240423	1400	-20.36	20230703	1064	4.79	20240423	2.61	N	060560	500	638 억		2492866	N	N	0	N	00	N
87	20240614	110522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1115	-1	5	-0.09	114084290	102518	55.79	1116	1117	1108	1450	782	1116	1112.82	1.95	0	10583	1123	1119	1112	1108	1101	1121	1110	638	334	500	820	1	1	127669525	1424	6.19	0.89	12	0.08	180.00	1258.00	1400	20230703	-20.36	1064	20240423	4.79	1290	-13.57	20240304	1064	4.79	20240423	1400	-20.36	20230703	1064	4.79	20240423	2.61	N	060560	500	638 억		2492866	N	N	0	N	00	N
88	20240614	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1115	-1	5	-0.09	97992009	88059	47.92	1116	1117	1108	1450	782	1116	1112.80	1.95	0	12073	1123	1119	1112	1108	1101	1121	1110	638	334	500	820	1	1	127669525	1424	6.19	0.89	12	0.07	180.00	1258.00	1400	20230703	-20.36	1064	20240423	4.79	1290	-13.57	20240304	1064	4.79	20240423	1400	-20.36	20230703	1064	4.79	20240423	2.61	N	060560	500	638 억		2492866	N	N	0	N	00	N
89	20240614	090524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1113	-3	5	-0.27	29272898	26345	14.34	1116	1117	1108	1450	782	1116	1111.14	1.95	0	603	1123	1119	1112	1108	1101	1121	1110	638	334	500	820	1	1	127669525	1421	6.18	0.88	12	0.02	180.00	1258.00	1400	20230703	-20.50	1064	20240423	4.61	1290	-13.72	20240304	1064	4.61	20240423	1400	-20.50	20230703	1064	4.61	20240423	2.61	N	060560	500	638 억		2492866	N	N	0	N	00	N
90	20240613	160518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1116	6	2	0.54	202385020	182551	285.26	1112	1116	1105	1443	777	1110	1108.57	1.96	0	-4606	1116	1113	1108	1105	1100	1110	1102	638	333	500	820	1	1	127669525	1425	6.20	0.89	12	0.14	180.00	1258.00	1400	20230703	-20.29	1064	20240423	4.89	1290	-13.49	20240304	1064	4.89	20240423	1400	-20.29	20230703	1064	4.89	20240423	2.61	N	060560	500	638 억		2497472	N	N	0	N	00	N
91	20240613	150527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1113	3	2	0.27	196915908	177649	277.60	1112	1114	1105	1443	777	1110	1108.45	1.96	0	-4605	1116	1113	1108	1105	1100	1110	1102	638	333	500	820	1	1	127669525	1421	6.18	0.88	12	0.14	180.00	1258.00	1400	20230703	-20.50	1064	20240423	4.61	1290	-13.72	20240304	1064	4.61	20240423	1400	-20.50	20230703	1064	4.61	20240423	2.61	N	060560	500	638 억		2497472	N	N	0	N	00	N
92	20240613	140521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1113	3	2	0.27	196026690	176849	276.35	1112	1114	1105	1443	777	1110	1108.44	1.96	0	-5080	1116	1113	1108	1105	1100	1110	1102	638	333	500	820	1	1	127669525	1421	6.18	0.88	12	0.14	180.00	1258.00	1400	20230703	-20.50	1064	20240423	4.61	1290	-13.72	20240304	1064	4.61	20240423	1400	-20.50	20230703	1064	4.61	20240423	2.61	N	060560	500	638 억		2497472	N	N	0	N	00	N
93	20240613	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1109	-1	5	-0.09	149475569	134923	210.83	1112	1112	1105	1443	777	1110	1107.86	1.96	0	4485	1116	1113	1108	1105	1100	1110	1102	638	333	500	820	1	1	127669525	1416	6.16	0.88	12	0.11	180.00	1258.00	1400	20230703	-20.79	1064	20240423	4.23	1290	-14.03	20240304	1064	4.23	20240423	1400	-20.79	20230703	1064	4.23	20240423	2.61	N	060560	500	638 억		2497472	N	N	0	N	00	N
94	20240613	120523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1109	-1	5	-0.09	87302069	78720	123.01	1112	1112	1107	1443	777	1110	1109.02	1.96	0	3299	1116	1113	1108	1105	1100	1110	1102	638	333	500	820	1	1	127669525	1416	6.16	0.88	12	0.06	180.00	1258.00	1400	20230703	-20.79	1064	20240423	4.23	1290	-14.03	20240304	1064	4.23	20240423	1400	-20.79	20230703	1064	4.23	20240423	2.61	N	060560	500	638 억		2497472	N	N	0	N	00	N
95	20240613	110517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1109	-1	5	-0.09	62796748	56642	88.51	1112	1112	1107	1443	777	1110	1108.66	1.96	0	3208	1116	1113	1108	1105	1100	1110	1102	638	333	500	820	1	1	127669525	1416	6.16	0.88	12	0.04	180.00	1258.00	1400	20230703	-20.79	1064	20240423	4.23	1290	-14.03	20240304	1064	4.23	20240423	1400	-20.79	20230703	1064	4.23	20240423	2.61	N	060560	500	638 억		2497472	N	N	0	N	00	N
96	20240613	100518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1109	-1	5	-0.09	39175014	35312	55.18	1112	1112	1107	1443	777	1110	1109.40	1.96	0	2680	1116	1113	1108	1105	1100	1110	1102	638	333	500	820	1	1	127669525	1416	6.16	0.88	12	0.03	180.00	1258.00	1400	20230703	-20.79	1064	20240423	4.23	1290	-14.03	20240304	1064	4.23	20240423	1400	-20.79	20230703	1064	4.23	20240423	2.61	N	060560	500	638 억		2497472	N	N	0	N	00	N
97	20240613	090523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1107	-3	5	-0.27	354862	320	0.50	1112	1112	1107	1443	777	1110	1108.94	1.96	0	-1	1116	1113	1108	1105	1100	1110	1102	638	333	500	820	1	1	127669525	1413	6.15	0.88	12	0.00	180.00	1258.00	1400	20230703	-20.93	1064	20240423	4.04	1290	-14.19	20240304	1064	4.04	20240423	1400	-20.93	20230703	1064	4.04	20240423	2.61	N	060560	500	638 억		2497472	N	N	0	N	00	N
98	20240612	160513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1110	-1	5	-0.09	70630387	63797	84.55	1111	1111	1103	1444	778	1111	1107.02	1.96	0	-7619	1127	1119	1112	1104	1097	1115	1100	638	333	500	820	1	1	127669525	1417	6.17	0.88	12	0.05	180.00	1258.00	1400	20230703	-20.71	1064	20240423	4.32	1290	-13.95	20240304	1064	4.32	20240423	1400	-20.71	20230703	1064	4.32	20240423	2.63	N	060560	500	638 억		2505091	N	N	0	N	00	N
99	20240612	150521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1108	-3	5	-0.27	58253286	52632	69.75	1111	1111	1103	1444	778	1111	1106.80	1.96	0	-7608	1127	1119	1112	1104	1097	1115	1100	638	333	500	820	1	1	127669525	1415	6.16	0.88	12	0.04	180.00	1258.00	1400	20230703	-20.86	1064	20240423	4.14	1290	-14.11	20240304	1064	4.14	20240423	1400	-20.86	20230703	1064	4.14	20240423	2.63	N	060560	500	638 억		2505091	N	N	0	N	00	N
100	20240612	140517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1108	-3	5	-0.27	54352609	49110	65.08	1111	1111	1103	1444	778	1111	1106.75	1.96	0	-7608	1127	1119	1112	1104	1097	1115	1100	638	333	500	820	1	1	127669525	1415	6.16	0.88	12	0.04	180.00	1258.00	1400	20230703	-20.86	1064	20240423	4.14	1290	-14.11	20240304	1064	4.14	20240423	1400	-20.86	20230703	1064	4.14	20240423	2.63	N	060560	500	638 억		2505091	N	N	0	N	00	N
101	20240612	130516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1107	-4	5	-0.36	46414305	41936	55.58	1111	1111	1103	1444	778	1111	1106.79	1.96	0	-7608	1127	1119	1112	1104	1097	1115	1100	638	333	500	820	1	1	127669525	1413	6.15	0.88	12	0.03	180.00	1258.00	1400	20230703	-20.93	1064	20240423	4.04	1290	-14.19	20240304	1064	4.04	20240423	1400	-20.93	20230703	1064	4.04	20240423	2.63	N	060560	500	638 억		2505091	N	N	0	N	00	N
102	20240612	120515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1107	-4	5	-0.36	42468801	38367	50.85	1111	1111	1103	1444	778	1111	1106.91	1.96	0	-5587	1127	1119	1112	1104	1097	1115	1100	638	333	500	820	1	1	127669525	1413	6.15	0.88	12	0.03	180.00	1258.00	1400	20230703	-20.93	1064	20240423	4.04	1290	-14.19	20240304	1064	4.04	20240423	1400	-20.93	20230703	1064	4.04	20240423	2.63	N	060560	500	638 억		2505091	N	N	0	N	00	N
103	20240612	110513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1108	-3	5	-0.27	36841004	33278	44.10	1111	1111	1103	1444	778	1111	1107.07	1.96	0	-1873	1127	1119	1112	1104	1097	1115	1100	638	333	500	820	1	1	127669525	1415	6.16	0.88	12	0.03	180.00	1258.00	1400	20230703	-20.86	1064	20240423	4.14	1290	-14.11	20240304	1064	4.14	20240423	1400	-20.86	20230703	1064	4.14	20240423	2.63	N	060560	500	638 억		2505091	N	N	0	N	00	N
104	20240612	100515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1108	-3	5	-0.27	10379930	9372	12.42	1111	1111	1103	1444	778	1111	1107.55	1.96	0	-1873	1127	1119	1112	1104	1097	1115	1100	638	333	500	820	1	1	127669525	1415	6.16	0.88	12	0.01	180.00	1258.00	1400	20230703	-20.86	1064	20240423	4.14	1290	-14.11	20240304	1064	4.14	20240423	1400	-20.86	20230703	1064	4.14	20240423	2.63	N	060560	500	638 억		2505091	N	N	0	N	00	N
105	20240612	090516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1110	-1	5	-0.09	3090270	2784	3.69	1111	1111	1110	1444	778	1111	1110.01	1.96	0	-1842	1127	1119	1112	1104	1097	1115	1100	638	333	500	820	1	1	127669525	1417	6.17	0.88	12	0.00	180.00	1258.00	1400	20230703	-20.71	1064	20240423	4.32	1290	-13.95	20240304	1064	4.32	20240423	1400	-20.71	20230703	1064	4.32	20240423	2.63	N	060560	500	638 억		2505091	N	N	0	N	00	N
106	20240610	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1117	0	3	0.00	104905587	94191	88.03	1110	1118	1108	1452	782	1117	1113.68	1.97	0	-2132	1128	1122	1115	1109	1102	1119	1106	638	335	500	820	1	1	127669525	1426	6.21	0.89	12	0.07	180.00	1258.00	1400	20230703	-20.21	1064	20240423	4.98	1290	-13.41	20240304	1064	4.98	20240423	1400	-20.21	20230703	1064	4.98	20240423	2.63	N	060560	500	638 억		2521433	N	N	0	N	00	N
107	20240610	150516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1117	0	3	0.00	98703038	88638	82.84	1110	1118	1108	1452	782	1117	1113.55	1.97	0	-2132	1128	1122	1115	1109	1102	1119	1106	638	335	500	820	1	1	127669525	1426	6.21	0.89	12	0.07	180.00	1258.00	1400	20230703	-20.21	1064	20240423	4.98	1290	-13.41	20240304	1064	4.98	20240423	1400	-20.21	20230703	1064	4.98	20240423	2.63	N	060560	500	638 억		2521433	N	N	0	N	00	N
108	20240610	140512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1113	-4	5	-0.36	74768058	67188	62.79	1110	1117	1108	1452	782	1117	1112.82	1.97	0	-421	1128	1122	1115	1109	1102	1119	1106	638	335	500	820	1	1	127669525	1421	6.18	0.88	12	0.05	180.00	1258.00	1400	20230703	-20.50	1064	20240423	4.61	1290	-13.72	20240304	1064	4.61	20240423	1400	-20.50	20230703	1064	4.61	20240423	2.63	N	060560	500	638 억		2521433	N	N	0	N	00	N
109	20240610	130511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1112	-5	5	-0.45	55821715	50134	46.85	1110	1117	1109	1452	782	1117	1113.45	1.97	0	-610	1128	1122	1115	1109	1102	1119	1106	638	335	500	820	1	1	127669525	1420	6.18	0.88	12	0.04	180.00	1258.00	1400	20230703	-20.57	1064	20240423	4.51	1290	-13.80	20240304	1064	4.51	20240423	1400	-20.57	20230703	1064	4.51	20240423	2.63	N	060560	500	638 억		2521433	N	N	0	N	00	N
110	20240610	120513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1113	-4	5	-0.36	47036800	42233	39.47	1110	1117	1109	1452	782	1117	1113.75	1.97	0	-699	1128	1122	1115	1109	1102	1119	1106	638	335	500	820	1	1	127669525	1421	6.18	0.88	12	0.03	180.00	1258.00	1400	20230703	-20.50	1064	20240423	4.61	1290	-13.72	20240304	1064	4.61	20240423	1400	-20.50	20230703	1064	4.61	20240423	2.63	N	060560	500	638 억		2521433	N	N	0	N	00	N
111	20240610	110515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1115	-2	5	-0.18	27239270	24453	22.85	1110	1117	1109	1452	782	1117	1113.94	1.97	0	-921	1128	1122	1115	1109	1102	1119	1106	638	335	500	820	1	1	127669525	1424	6.19	0.89	12	0.02	180.00	1258.00	1400	20230703	-20.36	1064	20240423	4.79	1290	-13.57	20240304	1064	4.79	20240423	1400	-20.36	20230703	1064	4.79	20240423	2.63	N	060560	500	638 억		2521433	N	N	0	N	00	N
112	20240610	100511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1116	-1	5	-0.09	13727514	12339	11.53	1110	1117	1109	1452	782	1117	1112.53	1.97	0	-1120	1128	1122	1115	1109	1102	1119	1106	638	335	500	820	1	1	127669525	1425	6.20	0.89	12	0.01	180.00	1258.00	1400	20230703	-20.29	1064	20240423	4.89	1290	-13.49	20240304	1064	4.89	20240423	1400	-20.29	20230703	1064	4.89	20240423	2.63	N	060560	500	638 억		2521433	N	N	0	N	00	N
113	20240610	090517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1116	-1	5	-0.09	5159723	4649	4.34	1110	1117	1109	1452	782	1117	1109.86	1.97	0	-551	1128	1122	1115	1109	1102	1119	1106	638	335	500	820	1	1	127669525	1425	6.20	0.89	12	0.00	180.00	1258.00	1400	20230703	-20.29	1064	20240423	4.89	1290	-13.49	20240304	1064	4.89	20240423	1400	-20.29	20230703	1064	4.89	20240423	2.63	N	060560	500	638 억		2521433	N	N	0	N	00	N
114	20240607	160527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1117	-1	5	-0.09	119001216	106708	25.19	1118	1121	1108	1453	783	1118	1115.17	1.98	0	-2671	1171	1144	1117	1090	1063	1158	1104	638	335	500	820	1	1	127669525	1426	6.21	0.89	12	0.08	180.00	1258.00	1400	20230703	-20.21	1064	20240423	4.98	1290	-13.41	20240304	1064	4.98	20240423	1400	-20.21	20230703	1064	4.98	20240423	2.60	N	060560	500	638 억		2523642	N	N	0	N	00	N
115	20240607	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1114	-4	5	-0.36	109436886	98126	23.17	1118	1121	1108	1453	783	1118	1115.27	1.98	0	-2447	1171	1144	1117	1090	1063	1158	1104	638	335	500	820	1	1	127669525	1422	6.19	0.89	12	0.08	180.00	1258.00	1400	20230703	-20.43	1064	20240423	4.70	1290	-13.64	20240304	1064	4.70	20240423	1400	-20.43	20230703	1064	4.70	20240423	2.60	N	060560	500	638 억		2523642	N	N	0	N	00	N
116	20240607	140529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1116	-2	5	-0.18	97398354	87320	20.62	1118	1121	1108	1453	783	1118	1115.42	1.98	0	-2396	1171	1144	1117	1090	1063	1158	1104	638	335	500	820	1	1	127669525	1425	6.20	0.89	12	0.07	180.00	1258.00	1400	20230703	-20.29	1064	20240423	4.89	1290	-13.49	20240304	1064	4.89	20240423	1400	-20.29	20230703	1064	4.89	20240423	2.60	N	060560	500	638 억		2523642	N	N	0	N	00	N
117	20240607	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1117	-1	5	-0.09	94110971	84369	19.92	1118	1121	1108	1453	783	1118	1115.47	1.98	0	-2396	1171	1144	1117	1090	1063	1158	1104	638	335	500	820	1	1	127669525	1426	6.21	0.89	12	0.07	180.00	1258.00	1400	20230703	-20.21	1064	20240423	4.98	1290	-13.41	20240304	1064	4.98	20240423	1400	-20.21	20230703	1064	4.98	20240423	2.60	N	060560	500	638 억		2523642	N	N	0	N	00	N
118	20240607	120529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1117	-1	5	-0.09	75494684	67675	15.98	1118	1121	1108	1453	783	1118	1115.55	1.98	0	-2036	1171	1144	1117	1090	1063	1158	1104	638	335	500	820	1	1	127669525	1426	6.21	0.89	12	0.05	180.00	1258.00	1400	20230703	-20.21	1064	20240423	4.98	1290	-13.41	20240304	1064	4.98	20240423	1400	-20.21	20230703	1064	4.98	20240423	2.60	N	060560	500	638 억		2523642	N	N	0	N	00	N
119	20240607	110526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1113	-5	5	-0.45	55123917	49352	11.65	1118	1121	1111	1453	783	1118	1116.95	1.98	0	-3420	1171	1144	1117	1090	1063	1158	1104	638	335	500	820	1	1	127669525	1421	6.18	0.88	12	0.04	180.00	1258.00	1400	20230703	-20.50	1064	20240423	4.61	1290	-13.72	20240304	1064	4.61	20240423	1400	-20.50	20230703	1064	4.61	20240423	2.60	N	060560	500	638 억		2523642	N	N	0	N	00	N
120	20240607	100527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1121	3	2	0.27	38098027	34068	8.04	1118	1121	1112	1453	783	1118	1118.29	1.98	0	-1258	1171	1144	1117	1090	1063	1158	1104	638	335	500	820	1	1	127669525	1431	6.23	0.89	12	0.03	180.00	1258.00	1400	20230703	-19.93	1064	20240423	5.36	1290	-13.10	20240304	1064	5.36	20240423	1400	-19.93	20230703	1064	5.36	20240423	2.60	N	060560	500	638 억		2523642	N	N	0	N	00	N
121	20240607	090526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1113	-5	5	-0.45	8815195	7890	1.86	1118	1119	1113	1453	783	1118	1117.26	1.98	0	-1240	1171	1144	1117	1090	1063	1158	1104	638	335	500	820	1	1	127669525	1421	6.18	0.88	12	0.01	180.00	1258.00	1400	20230703	-20.50	1064	20240423	4.61	1290	-13.72	20240304	1064	4.61	20240423	1400	-20.50	20230703	1064	4.61	20240423	2.60	N	060560	500	638 억		2523642	N	N	0	N	00	N
122	20240605	160524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1118	14	2	1.27	464328178	418380	338.67	1102	1144	1090	1435	773	1104	1109.82	1.96	0	6899	1138	1120	1095	1077	1052	1108	1065	638	331	500	810	1	1	127669525	1427	6.21	0.89	12	0.33	180.00	1258.00	1400	20230703	-20.14	1064	20240423	5.08	1290	-13.33	20240304	1064	5.08	20240423	1400	-20.14	20230703	1064	5.08	20240423	2.60	N	060560	500	638 억		2507007	N	N	0	N	00	N
123	20240605	150522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1117	13	2	1.18	456558217	411413	333.03	1102	1144	1090	1435	773	1104	1109.73	1.96	0	5356	1138	1120	1095	1077	1052	1108	1065	638	331	500	810	1	1	127669525	1426	6.21	0.89	12	0.32	180.00	1258.00	1400	20230703	-20.21	1064	20240423	4.98	1290	-13.41	20240304	1064	4.98	20240423	1400	-20.21	20230703	1064	4.98	20240423	2.60	N	060560	500	638 억		2507007	N	N	0	N	00	N
124	20240605	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1114	10	2	0.91	403430547	363921	294.58	1102	1144	1090	1435	773	1104	1108.57	1.96	0	13286	1138	1120	1095	1077	1052	1108	1065	638	331	500	810	1	1	127669525	1422	6.19	0.89	12	0.29	180.00	1258.00	1400	20230703	-20.43	1064	20240423	4.70	1290	-13.64	20240304	1064	4.70	20240423	1400	-20.43	20230703	1064	4.70	20240423	2.60	N	060560	500	638 억		2507007	N	N	0	N	00	N
125	20240605	130526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1101	-3	5	-0.27	92426276	84319	68.25	1102	1107	1090	1435	773	1104	1096.15	1.96	0	-2720	1138	1120	1095	1077	1052	1108	1065	638	331	500	810	1	1	127669525	1406	6.12	0.88	12	0.07	180.00	1258.00	1400	20230703	-21.36	1064	20240423	3.48	1290	-14.65	20240304	1064	3.48	20240423	1400	-21.36	20230703	1064	3.48	20240423	2.60	N	060560	500	638 억		2507007	N	N	0	N	00	N
126	20240605	120524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1097	-7	5	-0.63	66040074	60256	48.78	1102	1107	1090	1435	773	1104	1095.99	1.96	0	8617	1138	1120	1095	1077	1052	1108	1065	638	331	500	810	1	1	127669525	1401	6.09	0.87	12	0.05	180.00	1258.00	1400	20230703	-21.64	1064	20240423	3.10	1290	-14.96	20240304	1064	3.10	20240423	1400	-21.64	20230703	1064	3.10	20240423	2.60	N	060560	500	638 억		2507007	N	N	0	N	00	N
127	20240605	110525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1098	-6	5	-0.54	46137152	42050	34.04	1102	1107	1095	1435	773	1104	1097.20	1.96	0	2759	1138	1120	1095	1077	1052	1108	1065	638	331	500	810	1	1	127669525	1402	6.10	0.87	12	0.03	180.00	1258.00	1400	20230703	-21.57	1064	20240423	3.20	1290	-14.88	20240304	1064	3.20	20240423	1400	-21.57	20230703	1064	3.20	20240423	2.60	N	060560	500	638 억		2507007	N	N	0	N	00	N
128	20240605	100525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1099	-5	5	-0.45	31341945	28540	23.10	1102	1107	1095	1435	773	1104	1098.18	1.96	0	-28	1138	1120	1095	1077	1052	1108	1065	638	331	500	810	1	1	127669525	1403	6.11	0.87	12	0.02	180.00	1258.00	1400	20230703	-21.50	1064	20240423	3.29	1290	-14.81	20240304	1064	3.29	20240423	1400	-21.50	20230703	1064	3.29	20240423	2.60	N	060560	500	638 억		2507007	N	N	0	N	00	N
129	20240605	090524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1104	0	3	0.00	6592773	6001	4.86	1102	1104	1098	1435	773	1104	1098.61	1.96	0	25	1138	1120	1095	1077	1052	1108	1065	638	331	500	810	1	1	127669525	1409	6.13	0.88	12	0.00	180.00	1258.00	1400	20230703	-21.14	1064	20240423	3.76	1290	-14.42	20240304	1064	3.76	20240423	1400	-21.14	20230703	1064	3.76	20240423	2.60	N	060560	500	638 억		2507007	N	N	0	N	00	N
130	20240604	160520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1104	-3	5	-0.27	135659443	122560	85.38	1107	1113	1070	1439	775	1107	1106.88	1.96	0	-1941	1123	1115	1099	1091	1075	1119	1095	638	332	500	810	1	1	127669525	1409	6.13	0.88	12	0.10	180.00	1258.00	1400	20230703	-21.14	1064	20240423	3.76	1290	-14.42	20240304	1064	3.76	20240423	1400	-21.14	20230703	1064	3.76	20240423	2.62	N	060560	500	638 억		2506100	N	N	0	N	00	N
131	20240604	150520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1106	-1	5	-0.09	123016266	111116	77.40	1107	1113	1070	1439	775	1107	1107.10	1.96	0	-6566	1123	1115	1099	1091	1075	1119	1095	638	332	500	810	1	1	127669525	1412	6.14	0.88	12	0.09	180.00	1258.00	1400	20230703	-21.00	1064	20240423	3.95	1290	-14.26	20240304	1064	3.95	20240423	1400	-21.00	20230703	1064	3.95	20240423	2.62	N	060560	500	638 억		2506100	N	N	0	N	00	N
132	20240604	140522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1109	2	2	0.18	105738222	95503	66.53	1107	1113	1070	1439	775	1107	1107.17	1.96	0	-5123	1123	1115	1099	1091	1075	1119	1095	638	332	500	810	1	1	127669525	1416	6.16	0.88	12	0.07	180.00	1258.00	1400	20230703	-20.79	1064	20240423	4.23	1290	-14.03	20240304	1064	4.23	20240423	1400	-20.79	20230703	1064	4.23	20240423	2.62	N	060560	500	638 억		2506100	N	N	0	N	00	N
133	20240604	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1110	3	2	0.27	97162178	87774	61.14	1107	1113	1070	1439	775	1107	1106.96	1.96	0	-4419	1123	1115	1099	1091	1075	1119	1095	638	332	500	810	1	1	127669525	1417	6.17	0.88	12	0.07	180.00	1258.00	1400	20230703	-20.71	1064	20240423	4.32	1290	-13.95	20240304	1064	4.32	20240423	1400	-20.71	20230703	1064	4.32	20240423	2.62	N	060560	500	638 억		2506100	N	N	0	N	00	N
134	20240604	120519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1110	3	2	0.27	93140022	84149	58.62	1107	1113	1070	1439	775	1107	1106.85	1.96	0	-3031	1123	1115	1099	1091	1075	1119	1095	638	332	500	810	1	1	127669525	1417	6.17	0.88	12	0.07	180.00	1258.00	1400	20230703	-20.71	1064	20240423	4.32	1290	-13.95	20240304	1064	4.32	20240423	1400	-20.71	20230703	1064	4.32	20240423	2.62	N	060560	500	638 억		2506100	N	N	0	N	00	N
135	20240604	110516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1109	2	2	0.18	33170817	30104	20.97	1107	1110	1070	1439	775	1107	1101.87	1.96	0	-5182	1123	1115	1099	1091	1075	1119	1095	638	332	500	810	1	1	127669525	1416	6.16	0.88	12	0.02	180.00	1258.00	1400	20230703	-20.79	1064	20240423	4.23	1290	-14.03	20240304	1064	4.23	20240423	1400	-20.79	20230703	1064	4.23	20240423	2.62	N	060560	500	638 억		2506100	N	N	0	N	00	N
136	20240604	100519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1106	-1	5	-0.09	19269661	17525	12.21	1107	1108	1070	1439	775	1107	1099.55	1.96	0	-2588	1123	1115	1099	1091	1075	1119	1095	638	332	500	810	1	1	127669525	1412	6.14	0.88	12	0.01	180.00	1258.00	1400	20230703	-21.00	1064	20240423	3.95	1290	-14.26	20240304	1064	3.95	20240423	1400	-21.00	20230703	1064	3.95	20240423	2.62	N	060560	500	638 억		2506100	N	N	0	N	00	N
137	20240604	090519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1108	1	2	0.09	2650249	2394	1.67	1107	1108	1102	1439	775	1107	1107.04	1.96	0	-178	1123	1115	1099	1091	1075	1119	1095	638	332	500	810	1	1	127669525	1415	6.16	0.88	12	0.00	180.00	1258.00	1400	20230703	-20.86	1064	20240423	4.14	1290	-14.11	20240304	1064	4.14	20240423	1400	-20.86	20230703	1064	4.14	20240423	2.62	N	060560	500	638 억		2506100	N	N	0	N	00	N
138	20240603	160513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1107	22	2	2.03	157353268	143410	242.92	1086	1107	1083	1410	760	1085	1097.22	1.95	0	14035	1121	1103	1090	1072	1059	1096	1065	638	325	500	800	1	1	127669525	1413	6.15	0.88	12	0.11	180.00	1258.00	1400	20230703	-20.93	1064	20240423	4.04	1290	-14.19	20240304	1064	4.04	20240423	1400	-20.93	20230703	1064	4.04	20240423	2.62	N	060560	500	638 억		2492232	N	N	0	N	00	N
139	20240603	150515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1100	15	2	1.38	151463968	138069	233.87	1086	1106	1083	1410	760	1085	1097.02	1.95	0	14087	1121	1103	1090	1072	1059	1096	1065	638	325	500	800	1	1	127669525	1404	6.11	0.87	12	0.11	180.00	1258.00	1400	20230703	-21.43	1064	20240423	3.38	1290	-14.73	20240304	1064	3.38	20240423	1400	-21.43	20230703	1064	3.38	20240423	2.62	N	060560	500	638 억		2492232	N	N	0	N	00	N
140	20240603	140512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1099	14	2	1.29	126910912	115799	196.15	1086	1105	1083	1410	760	1085	1095.96	1.95	0	3392	1121	1103	1090	1072	1059	1096	1065	638	325	500	800	1	1	127669525	1403	6.11	0.87	12	0.09	180.00	1258.00	1400	20230703	-21.50	1064	20240423	3.29	1290	-14.81	20240304	1064	3.29	20240423	1400	-21.50	20230703	1064	3.29	20240423	2.62	N	060560	500	638 억		2492232	N	N	0	N	00	N
141	20240603	130513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1099	14	2	1.29	124246011	113372	192.04	1086	1105	1083	1410	760	1085	1095.91	1.95	0	1549	1121	1103	1090	1072	1059	1096	1065	638	325	500	800	1	1	127669525	1403	6.11	0.87	12	0.09	180.00	1258.00	1400	20230703	-21.50	1064	20240423	3.29	1290	-14.81	20240304	1064	3.29	20240423	1400	-21.50	20230703	1064	3.29	20240423	2.62	N	060560	500	638 억		2492232	N	N	0	N	00	N
142	20240603	120514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1101	16	2	1.47	79186564	72219	122.33	1086	1105	1083	1410	760	1085	1096.48	1.95	0	-8136	1121	1103	1090	1072	1059	1096	1065	638	325	500	800	1	1	127669525	1406	6.12	0.88	12	0.06	180.00	1258.00	1400	20230703	-21.36	1064	20240423	3.48	1290	-14.65	20240304	1064	3.48	20240423	1400	-21.36	20230703	1064	3.48	20240423	2.62	N	060560	500	638 억		2492232	N	N	0	N	00	N
143	20240603	110511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1101	16	2	1.47	68679654	62653	106.13	1086	1105	1083	1410	760	1085	1096.19	1.95	0	-8150	1121	1103	1090	1072	1059	1096	1065	638	325	500	800	1	1	127669525	1406	6.12	0.88	12	0.05	180.00	1258.00	1400	20230703	-21.36	1064	20240423	3.48	1290	-14.65	20240304	1064	3.48	20240423	1400	-21.36	20230703	1064	3.48	20240423	2.62	N	060560	500	638 억		2492232	N	N	0	N	00	N
144	20240603	100508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1095	10	2	0.92	28404278	26059	44.14	1086	1096	1083	1410	760	1085	1090.00	1.95	0	-4985	1121	1103	1090	1072	1059	1096	1065	638	325	500	800	1	1	127669525	1398	6.08	0.87	12	0.02	180.00	1258.00	1400	20230703	-21.79	1064	20240423	2.91	1290	-15.12	20240304	1064	2.91	20240423	1400	-21.79	20230703	1064	2.91	20240423	2.62	N	060560	500	638 억		2492232	N	N	0	N	00	N
145	20240603	090508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1087	2	2	0.18	1252822	1155	1.96	1086	1087	1083	1410	760	1085	1084.69	1.95	0	96	1121	1103	1090	1072	1059	1096	1065	638	325	500	800	1	1	127669525	1388	6.04	0.86	12	0.00	180.00	1258.00	1400	20230703	-22.36	1064	20240423	2.16	1290	-15.74	20240304	1064	2.16	20240423	1400	-22.36	20230703	1064	2.16	20240423	2.62	N	060560	500	638 억		2492232	N	N	0	N	00	N