KissMeData/039740/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	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	30	2	1.04	31504440	10900	50.17	2880	2925	2855	3740	2020	2880	2890.32	1.27	0	-1229	2996	2937	2896	2837	2796	2917	2817	40	860	500	1950	5	1	8018397	233	11.69	0.51	12	0.14	249.00	5737.00	4055	20240104	-28.24	2650	20231024	9.81	4055	-28.24	20240104	2825	3.01	20240409	4055	-28.24	20240104	2650	9.81	20231024	0.19	N	039740	500	40 억		101818	N	N	0	N	00	N
3	20240628	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	20	2	0.69	29932890	10359	47.68	2880	2925	2855	3740	2020	2880	2889.55	1.27	0	-973	2996	2937	2896	2837	2796	2917	2817	40	860	500	1950	5	1	8018397	233	11.65	0.51	12	0.13	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2825	2.65	20240409	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억		101818	N	N	0	N	00	N
4	20240628	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	35	2	1.22	28589890	9896	45.55	2880	2925	2855	3740	2020	2880	2889.03	1.27	0	-945	2996	2937	2896	2837	2796	2917	2817	40	860	500	1950	5	1	8018397	234	11.71	0.51	12	0.12	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2825	3.19	20240409	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억		101818	N	N	0	N	00	N
5	20240628	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	25	2	0.87	25588410	8866	40.81	2880	2925	2855	3740	2020	2880	2886.13	1.27	0	-804	2996	2937	2896	2837	2796	2917	2817	40	860	500	1950	5	1	8018397	233	11.67	0.51	12	0.11	249.00	5737.00	4055	20240104	-28.36	2650	20231024	9.62	4055	-28.36	20240104	2825	2.83	20240409	4055	-28.36	20240104	2650	9.62	20231024	0.19	N	039740	500	40 억		101818	N	N	0	N	00	N
6	20240628	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	20	2	0.69	21055305	7303	33.61	2880	2925	2855	3740	2020	2880	2883.10	1.27	0	-801	2996	2937	2896	2837	2796	2917	2817	40	860	500	1950	5	1	8018397	233	11.65	0.51	12	0.09	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2825	2.65	20240409	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억		101818	N	N	0	N	00	N
7	20240628	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	0	3	0.00	19033555	6606	30.41	2880	2925	2855	3740	2020	2880	2881.25	1.27	0	-739	2996	2937	2896	2837	2796	2917	2817	40	860	500	1950	5	1	8018397	231	11.57	0.50	12	0.08	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억		101818	N	N	0	N	00	N
8	20240628	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	0	3	0.00	12194505	4244	19.53	2880	2880	2855	3740	2020	2880	2873.35	1.27	0	-587	2996	2937	2896	2837	2796	2917	2817	40	860	500	1950	5	1	8018397	231	11.57	0.50	12	0.05	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억		101818	N	N	0	N	00	N
9	20240628	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-5	5	-0.17	713530	248	1.14	2880	2880	2855	3740	2020	2880	2877.14	1.27	0	42	2996	2937	2896	2837	2796	2917	2817	40	860	500	1950	5	1	8018397	231	11.55	0.50	12	0.00	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2825	1.77	20240409	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억		101818	N	N	0	N	00	N
10	20240627	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	-75	5	-2.54	62971875	21726	254.85	2950	2955	2855	3840	2070	2955	2898.46	1.29	0	-1436	3045	3000	2970	2925	2895	2985	2910	40	885	500	2000	5	1	8018397	231	11.57	0.50	12	0.27	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억		103225	N	N	0	N	00	N
11	20240627	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-60	5	-2.03	60512225	20872	244.83	2950	2955	2855	3840	2070	2955	2899.21	1.29	0	-1249	3045	3000	2970	2925	2895	2985	2910	40	885	500	2000	5	1	8018397	232	11.63	0.50	12	0.26	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2825	2.48	20240409	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억		103225	N	N	0	N	00	N
12	20240627	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-85	5	-2.88	50293285	17331	203.30	2950	2955	2865	3840	2070	2955	2901.93	1.29	0	-883	3045	3000	2970	2925	2895	2985	2910	40	885	500	2000	5	1	8018397	230	11.53	0.50	12	0.22	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억		103225	N	N	0	N	00	N
13	20240627	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-60	5	-2.03	45154250	15539	182.28	2950	2955	2865	3840	2070	2955	2905.87	1.29	0	-446	3045	3000	2970	2925	2895	2985	2910	40	885	500	2000	5	1	8018397	232	11.63	0.50	12	0.19	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2825	2.48	20240409	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억		103225	N	N	0	N	00	N
14	20240627	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-20	5	-0.68	34057765	11694	137.17	2950	2955	2900	3840	2070	2955	2912.41	1.29	0	16	3045	3000	2970	2925	2895	2985	2910	40	885	500	2000	5	1	8018397	235	11.79	0.51	12	0.15	249.00	5737.00	4055	20240104	-27.62	2650	20231024	10.75	4055	-27.62	20240104	2825	3.89	20240409	4055	-27.62	20240104	2650	10.75	20231024	0.19	N	039740	500	40 억		103225	N	N	0	N	00	N
15	20240627	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-30	5	-1.02	28776245	9876	115.85	2950	2955	2905	3840	2070	2955	2913.76	1.29	0	15	3045	3000	2970	2925	2895	2985	2910	40	885	500	2000	5	1	8018397	235	11.75	0.51	12	0.12	249.00	5737.00	4055	20240104	-27.87	2650	20231024	10.38	4055	-27.87	20240104	2825	3.54	20240409	4055	-27.87	20240104	2650	10.38	20231024	0.19	N	039740	500	40 억		103225	N	N	0	N	00	N
16	20240627	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-45	5	-1.52	21185585	7271	85.29	2950	2950	2905	3840	2070	2955	2913.71	1.29	0	132	3045	3000	2970	2925	2895	2985	2910	40	885	500	2000	5	1	8018397	233	11.69	0.51	12	0.09	249.00	5737.00	4055	20240104	-28.24	2650	20231024	9.81	4055	-28.24	20240104	2825	3.01	20240409	4055	-28.24	20240104	2650	9.81	20231024	0.19	N	039740	500	40 억		103225	N	N	0	N	00	N
17	20240627	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-10	5	-0.34	401190	136	1.60	2950	2950	2945	3840	2070	2955	2949.93	1.29	0	0	3045	3000	2970	2925	2895	2985	2910	40	885	500	2000	5	1	8018397	236	11.83	0.51	12	0.00	249.00	5737.00	4055	20240104	-27.37	2650	20231024	11.13	4055	-27.37	20240104	2825	4.25	20240409	4055	-27.37	20240104	2650	11.13	20231024	0.19	N	039740	500	40 억		103225	N	N	0	N	00	N
18	20240626	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-10	5	-0.34	25307720	8525	35.80	2965	3015	2940	3850	2080	2965	2968.65	1.30	0	-1218	3041	3002	2946	2907	2851	3022	2927	40	885	500	2010	5	1	8018397	237	11.87	0.52	12	0.11	249.00	5737.00	4055	20240104	-27.13	2650	20231024	11.51	4055	-27.13	20240104	2825	4.60	20240409	4055	-27.13	20240104	2650	11.51	20231024	0.19	N	039740	500	40 억		104443	N	N	0	N	00	N
19	20240626	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-15	5	-0.51	22447500	7556	31.73	2965	3015	2940	3850	2080	2965	2970.82	1.30	0	-1174	3041	3002	2946	2907	2851	3022	2927	40	885	500	2010	5	1	8018397	237	11.85	0.51	12	0.09	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2825	4.42	20240409	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억		104443	N	N	0	N	00	N
20	20240626	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-20	5	-0.67	16074690	5420	22.76	2965	2990	2940	3850	2080	2965	2965.81	1.30	0	-1171	3041	3002	2946	2907	2851	3022	2927	40	885	500	2010	5	1	8018397	236	11.83	0.51	12	0.07	249.00	5737.00	4055	20240104	-27.37	2650	20231024	11.13	4055	-27.37	20240104	2825	4.25	20240409	4055	-27.37	20240104	2650	11.13	20231024	0.19	N	039740	500	40 억		104443	N	N	0	N	00	N
21	20240626	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-20	5	-0.67	15004570	5057	21.24	2965	2990	2940	3850	2080	2965	2967.09	1.30	0	-1185	3041	3002	2946	2907	2851	3022	2927	40	885	500	2010	5	1	8018397	236	11.83	0.51	12	0.06	249.00	5737.00	4055	20240104	-27.37	2650	20231024	11.13	4055	-27.37	20240104	2825	4.25	20240409	4055	-27.37	20240104	2650	11.13	20231024	0.19	N	039740	500	40 억		104443	N	N	0	N	00	N
22	20240626	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-15	5	-0.51	9753020	3288	13.81	2965	2990	2940	3850	2080	2965	2966.25	1.30	0	-290	3041	3002	2946	2907	2851	3022	2927	40	885	500	2010	5	1	8018397	237	11.85	0.51	12	0.04	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2825	4.42	20240409	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억		104443	N	N	0	N	00	N
23	20240626	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-25	5	-0.84	8222115	2769	11.63	2965	2990	2940	3850	2080	2965	2969.34	1.30	0	-284	3041	3002	2946	2907	2851	3022	2927	40	885	500	2010	5	1	8018397	236	11.81	0.51	12	0.03	249.00	5737.00	4055	20240104	-27.50	2650	20231024	10.94	4055	-27.50	20240104	2825	4.07	20240409	4055	-27.50	20240104	2650	10.94	20231024	0.19	N	039740	500	40 억		104443	N	N	0	N	00	N
24	20240626	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	0	3	0.00	7678980	2585	10.85	2965	2990	2940	3850	2080	2965	2970.59	1.30	0	-259	3041	3002	2946	2907	2851	3022	2927	40	885	500	2010	5	1	8018397	238	11.91	0.52	12	0.03	249.00	5737.00	4055	20240104	-26.88	2650	20231024	11.89	4055	-26.88	20240104	2825	4.96	20240409	4055	-26.88	20240104	2650	11.89	20231024	0.19	N	039740	500	40 억		104443	N	N	0	N	00	N
25	20240626	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-10	5	-0.34	4094650	1379	5.79	2965	2990	2940	3850	2080	2965	2969.29	1.30	0	-184	3041	3002	2946	2907	2851	3022	2927	40	885	500	2010	5	1	8018397	237	11.87	0.52	12	0.02	249.00	5737.00	4055	20240104	-27.13	2650	20231024	11.51	4055	-27.13	20240104	2825	4.60	20240409	4055	-27.13	20240104	2650	11.51	20231024	0.19	N	039740	500	40 억		104443	N	N	0	N	00	N
26	20240625	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	55	2	1.89	70394695	23814	126.08	2910	2985	2890	3780	2040	2910	2956.02	1.35	0	-3859	2990	2950	2930	2890	2870	2940	2880	40	870	500	1970	5	1	8018397	238	11.91	0.52	12	0.30	249.00	5737.00	4055	20240104	-26.88	2650	20231024	11.89	4055	-26.88	20240104	2825	4.96	20240409	4055	-26.88	20240104	2650	11.89	20231024	0.19	N	039740	500	40 억		108302	N	N	0	N	00	N
27	20240625	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	55	2	1.89	67242840	22744	120.42	2910	2985	2890	3780	2040	2910	2956.51	1.35	0	-3882	2990	2950	2930	2890	2870	2940	2880	40	870	500	1970	5	1	8018397	238	11.91	0.52	12	0.28	249.00	5737.00	4055	20240104	-26.88	2650	20231024	11.89	4055	-26.88	20240104	2825	4.96	20240409	4055	-26.88	20240104	2650	11.89	20231024	0.19	N	039740	500	40 억		108302	N	N	0	N	00	N
28	20240625	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	65	2	2.23	47958495	16245	86.01	2910	2980	2890	3780	2040	2910	2952.20	1.35	0	-3807	2990	2950	2930	2890	2870	2940	2880	40	870	500	1970	5	1	8018397	239	11.95	0.52	12	0.20	249.00	5737.00	4055	20240104	-26.63	2650	20231024	12.26	4055	-26.63	20240104	2825	5.31	20240409	4055	-26.63	20240104	2650	12.26	20231024	0.19	N	039740	500	40 억		108302	N	N	0	N	00	N
29	20240625	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	55	2	1.89	42799110	14510	76.82	2910	2975	2890	3780	2040	2910	2949.63	1.35	0	-3587	2990	2950	2930	2890	2870	2940	2880	40	870	500	1970	5	1	8018397	238	11.91	0.52	12	0.18	249.00	5737.00	4055	20240104	-26.88	2650	20231024	11.89	4055	-26.88	20240104	2825	4.96	20240409	4055	-26.88	20240104	2650	11.89	20231024	0.19	N	039740	500	40 억		108302	N	N	0	N	00	N
30	20240625	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	50	2	1.72	41544935	14087	74.58	2910	2975	2890	3780	2040	2910	2949.17	1.35	0	-3557	2990	2950	2930	2890	2870	2940	2880	40	870	500	1970	5	1	8018397	237	11.89	0.52	12	0.18	249.00	5737.00	4055	20240104	-27.00	2650	20231024	11.70	4055	-27.00	20240104	2825	4.78	20240409	4055	-27.00	20240104	2650	11.70	20231024	0.19	N	039740	500	40 억		108302	N	N	0	N	00	N
31	20240625	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	50	2	1.72	34826200	11817	62.56	2910	2975	2890	3780	2040	2910	2947.13	1.35	0	-3132	2990	2950	2930	2890	2870	2940	2880	40	870	500	1970	5	1	8018397	237	11.89	0.52	12	0.15	249.00	5737.00	4055	20240104	-27.00	2650	20231024	11.70	4055	-27.00	20240104	2825	4.78	20240409	4055	-27.00	20240104	2650	11.70	20231024	0.19	N	039740	500	40 억		108302	N	N	0	N	00	N
32	20240625	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	30	2	1.03	23439620	7964	42.16	2910	2975	2890	3780	2040	2910	2943.20	1.35	0	-1876	2990	2950	2930	2890	2870	2940	2880	40	870	500	1970	5	1	8018397	236	11.81	0.51	12	0.10	249.00	5737.00	4055	20240104	-27.50	2650	20231024	10.94	4055	-27.50	20240104	2825	4.07	20240409	4055	-27.50	20240104	2650	10.94	20231024	0.19	N	039740	500	40 억		108302	N	N	0	N	00	N
33	20240625	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-15	5	-0.52	2778760	955	5.06	2910	2910	2890	3780	2040	2910	2909.70	1.35	0	0	2990	2950	2930	2890	2870	2940	2880	40	870	500	1970	5	1	8018397	232	11.63	0.50	12	0.01	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2825	2.48	20240409	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억		108302	N	N	0	N	00	N
34	20240624	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-70	5	-2.35	55542350	18888	51.03	2950	2970	2910	3870	2090	2980	2940.62	1.38	0	-2578	3030	3005	2970	2945	2910	3017	2957	40	890	500	2020	5	1	8018397	233	11.69	0.51	12	0.24	249.00	5737.00	4055	20240104	-28.24	2650	20231024	9.81	4055	-28.24	20240104	2825	3.01	20240409	4055	-28.24	20240104	2650	9.81	20231024	0.19	N	039740	500	40 억		110851	N	N	0	N	00	N
35	20240624	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-50	5	-1.68	45860130	15571	42.07	2950	2970	2925	3870	2090	2980	2945.23	1.38	0	-2044	3030	3005	2970	2945	2910	3017	2957	40	890	500	2020	5	1	8018397	235	11.77	0.51	12	0.19	249.00	5737.00	4055	20240104	-27.74	2650	20231024	10.57	4055	-27.74	20240104	2825	3.72	20240409	4055	-27.74	20240104	2650	10.57	20231024	0.19	N	039740	500	40 억		110851	N	N	0	N	00	N
36	20240624	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-45	5	-1.51	37664380	12776	34.51	2950	2970	2925	3870	2090	2980	2948.06	1.38	0	-2021	3030	3005	2970	2945	2910	3017	2957	40	890	500	2020	5	1	8018397	235	11.79	0.51	12	0.16	249.00	5737.00	4055	20240104	-27.62	2650	20231024	10.75	4055	-27.62	20240104	2825	3.89	20240409	4055	-27.62	20240104	2650	10.75	20231024	0.19	N	039740	500	40 억		110851	N	N	0	N	00	N
37	20240624	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-30	5	-1.01	29940285	10151	27.42	2950	2970	2925	3870	2090	2980	2949.49	1.38	0	-2031	3030	3005	2970	2945	2910	3017	2957	40	890	500	2020	5	1	8018397	237	11.85	0.51	12	0.13	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2825	4.42	20240409	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억		110851	N	N	0	N	00	N
38	20240624	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-45	5	-1.51	19379140	6593	17.81	2950	2970	2925	3870	2090	2980	2939.35	1.38	0	-1515	3030	3005	2970	2945	2910	3017	2957	40	890	500	2020	5	1	8018397	235	11.79	0.51	12	0.08	249.00	5737.00	4055	20240104	-27.62	2650	20231024	10.75	4055	-27.62	20240104	2825	3.89	20240409	4055	-27.62	20240104	2650	10.75	20231024	0.19	N	039740	500	40 억		110851	N	N	0	N	00	N
39	20240624	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-55	5	-1.85	17542265	5970	16.13	2950	2950	2925	3870	2090	2980	2938.40	1.38	0	-1097	3030	3005	2970	2945	2910	3017	2957	40	890	500	2020	5	1	8018397	235	11.75	0.51	12	0.07	249.00	5737.00	4055	20240104	-27.87	2650	20231024	10.38	4055	-27.87	20240104	2825	3.54	20240409	4055	-27.87	20240104	2650	10.38	20231024	0.19	N	039740	500	40 억		110851	N	N	0	N	00	N
40	20240624	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-50	5	-1.68	12837040	4366	11.79	2950	2950	2930	3870	2090	2980	2940.23	1.38	0	-738	3030	3005	2970	2945	2910	3017	2957	40	890	500	2020	5	1	8018397	235	11.77	0.51	12	0.05	249.00	5737.00	4055	20240104	-27.74	2650	20231024	10.57	4055	-27.74	20240104	2825	3.72	20240409	4055	-27.74	20240104	2650	10.57	20231024	0.19	N	039740	500	40 억		110851	N	N	0	N	00	N
41	20240624	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-45	5	-1.51	2462050	836	2.26	2950	2950	2935	3870	2090	2980	2945.04	1.38	0	68	3030	3005	2970	2945	2910	3017	2957	40	890	500	2020	5	1	8018397	235	11.79	0.51	12	0.01	249.00	5737.00	4055	20240104	-27.62	2650	20231024	10.75	4055	-27.62	20240104	2825	3.89	20240409	4055	-27.62	20240104	2650	10.75	20231024	0.19	N	039740	500	40 억		110851	N	N	0	N	00	N
42	20240621	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-45	5	-1.49	109487770	37016	148.63	2935	2995	2935	3930	2120	3025	2957.82	1.37	0	951	3081	3052	3001	2972	2921	3067	2987	40	905	500	2050	5	1	8018397	239	11.97	0.52	12	0.46	249.00	5737.00	4055	20240104	-26.51	2650	20231024	12.45	4055	-26.51	20240104	2825	5.49	20240409	4055	-26.51	20240104	2650	12.45	20231024	0.19	N	039740	500	40 억		109870	N	N	0	N	00	N
43	20240621	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-35	5	-1.16	106350960	35963	144.40	2935	2995	2935	3930	2120	3025	2957.23	1.37	0	1488	3081	3052	3001	2972	2921	3067	2987	40	905	500	2050	5	1	8018397	240	12.01	0.52	12	0.45	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억		109870	N	N	0	N	00	N
44	20240621	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-75	5	-2.48	100663650	34049	136.72	2935	2985	2935	3930	2120	3025	2956.43	1.37	0	2097	3081	3052	3001	2972	2921	3067	2987	40	905	500	2050	5	1	8018397	237	11.85	0.51	12	0.42	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2825	4.42	20240409	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억		109870	N	N	0	N	00	N
45	20240621	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-70	5	-2.31	95250920	32213	129.34	2935	2985	2935	3930	2120	3025	2956.91	1.37	0	2454	3081	3052	3001	2972	2921	3067	2987	40	905	500	2050	5	1	8018397	237	11.87	0.52	12	0.40	249.00	5737.00	4055	20240104	-27.13	2650	20231024	11.51	4055	-27.13	20240104	2825	4.60	20240409	4055	-27.13	20240104	2650	11.51	20231024	0.19	N	039740	500	40 억		109870	N	N	0	N	00	N
46	20240621	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-70	5	-2.31	90646960	30652	123.08	2935	2985	2935	3930	2120	3025	2957.29	1.37	0	2427	3081	3052	3001	2972	2921	3067	2987	40	905	500	2050	5	1	8018397	237	11.87	0.52	12	0.38	249.00	5737.00	4055	20240104	-27.13	2650	20231024	11.51	4055	-27.13	20240104	2825	4.60	20240409	4055	-27.13	20240104	2650	11.51	20231024	0.19	N	039740	500	40 억		109870	N	N	0	N	00	N
47	20240621	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-65	5	-2.15	87224475	29493	118.42	2935	2985	2935	3930	2120	3025	2957.46	1.37	0	3002	3081	3052	3001	2972	2921	3067	2987	40	905	500	2050	5	1	8018397	237	11.89	0.52	12	0.37	249.00	5737.00	4055	20240104	-27.00	2650	20231024	11.70	4055	-27.00	20240104	2825	4.78	20240409	4055	-27.00	20240104	2650	11.70	20231024	0.19	N	039740	500	40 억		109870	N	N	0	N	00	N
48	20240621	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-75	5	-2.48	76669690	25930	104.12	2935	2980	2935	3930	2120	3025	2956.79	1.37	0	3112	3081	3052	3001	2972	2921	3067	2987	40	905	500	2050	5	1	8018397	237	11.85	0.51	12	0.32	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2825	4.42	20240409	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억		109870	N	N	0	N	00	N
49	20240621	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-70	5	-2.31	6839105	2318	9.31	2935	2980	2935	3930	2120	3025	2950.43	1.37	0	-154	3081	3052	3001	2972	2921	3067	2987	40	905	500	2050	5	1	8018397	237	11.87	0.52	12	0.03	249.00	5737.00	4055	20240104	-27.13	2650	20231024	11.51	4055	-27.13	20240104	2825	4.60	20240409	4055	-27.13	20240104	2650	11.51	20231024	0.19	N	039740	500	40 억		109870	N	N	0	N	00	N
50	20240620	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	50	2	1.68	74559875	24905	27.99	2975	3030	2950	3865	2085	2975	2993.77	1.36	0	138	3121	3047	2956	2882	2791	3085	2920	40	890	500	2020	5	1	8018397	243	12.15	0.53	12	0.31	249.00	5737.00	4055	20240104	-25.40	2650	20231024	14.15	4055	-25.40	20240104	2825	7.08	20240409	4055	-25.40	20240104	2650	14.15	20231024	0.19	N	039740	500	40 억		109248	N	N	0	N	00	N
51	20240620	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	35	2	1.18	55438035	18580	20.88	2975	3020	2950	3865	2085	2975	2983.75	1.36	0	672	3121	3047	2956	2882	2791	3085	2920	40	890	500	2020	5	1	8018397	241	12.09	0.52	12	0.23	249.00	5737.00	4055	20240104	-25.77	2650	20231024	13.58	4055	-25.77	20240104	2825	6.55	20240409	4055	-25.77	20240104	2650	13.58	20231024	0.19	N	039740	500	40 억		109248	N	N	0	N	00	N
52	20240620	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	10	2	0.34	48810260	16367	18.39	2975	3020	2950	3865	2085	2975	2982.24	1.36	0	686	3121	3047	2956	2882	2791	3085	2920	40	890	500	2020	5	1	8018397	239	11.99	0.52	12	0.20	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억		109248	N	N	0	N	00	N
53	20240620	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	15	2	0.50	44275805	14854	16.69	2975	3000	2950	3865	2085	2975	2980.73	1.36	0	940	3121	3047	2956	2882	2791	3085	2920	40	890	500	2020	5	1	8018397	240	12.01	0.52	12	0.19	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억		109248	N	N	0	N	00	N
54	20240620	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	25	2	0.84	29034125	9741	10.95	2975	3000	2950	3865	2085	2975	2980.61	1.36	0	793	3121	3047	2956	2882	2791	3085	2920	40	890	500	2020	5	1	8018397	241	12.05	0.52	12	0.12	249.00	5737.00	4055	20240104	-26.02	2650	20231024	13.21	4055	-26.02	20240104	2825	6.19	20240409	4055	-26.02	20240104	2650	13.21	20231024	0.19	N	039740	500	40 억		109248	N	N	0	N	00	N
55	20240620	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	10	2	0.34	19643050	6597	7.41	2975	2995	2950	3865	2085	2975	2977.57	1.36	0	826	3121	3047	2956	2882	2791	3085	2920	40	890	500	2020	5	1	8018397	239	11.99	0.52	12	0.08	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억		109248	N	N	0	N	00	N
56	20240620	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	15	2	0.50	14040905	4714	5.30	2975	2995	2950	3865	2085	2975	2978.55	1.36	0	251	3121	3047	2956	2882	2791	3085	2920	40	890	500	2020	5	1	8018397	240	12.01	0.52	12	0.06	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억		109248	N	N	0	N	00	N
57	20240620	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	10	2	0.34	3537635	1190	1.34	2975	2985	2950	3865	2085	2975	2972.80	1.36	0	-19	3121	3047	2956	2882	2791	3085	2920	40	890	500	2020	5	1	8018397	239	11.99	0.52	12	0.01	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억		109248	N	N	0	N	00	N
58	20240619	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	80	2	2.76	263955950	88896	239.23	2895	3030	2865	3760	2030	2895	2969.27	1.36	0	539	2998	2946	2893	2841	2788	2972	2867	40	865	500	1960	5	1	8018397	239	11.95	0.52	12	1.11	249.00	5737.00	4055	20240104	-26.63	2650	20231024	12.26	4055	-26.63	20240104	2825	5.31	20240409	4055	-26.63	20240104	2650	12.26	20231024	0.19	N	039740	500	40 억		109209	N	N	0	N	00	N
59	20240619	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	95	2	3.28	223009550	74975	201.77	2895	3030	2865	3760	2030	2895	2974.45	1.36	0	-352	2998	2946	2893	2841	2788	2972	2867	40	865	500	1960	5	1	8018397	240	12.01	0.52	12	0.94	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억		109209	N	N	0	N	00	N
60	20240619	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	115	2	3.97	128096925	43257	116.41	2895	3015	2865	3760	2030	2895	2961.30	1.36	0	-1532	2998	2946	2893	2841	2788	2972	2867	40	865	500	1960	5	1	8018397	241	12.09	0.52	12	0.54	249.00	5737.00	4055	20240104	-25.77	2650	20231024	13.58	4055	-25.77	20240104	2825	6.55	20240409	4055	-25.77	20240104	2650	13.58	20231024	0.19	N	039740	500	40 억		109209	N	N	0	N	00	N
61	20240619	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	70	2	2.42	66484725	22534	60.64	2895	3015	2865	3760	2030	2895	2950.42	1.36	0	-2257	2998	2946	2893	2841	2788	2972	2867	40	865	500	1960	5	1	8018397	238	11.91	0.52	12	0.28	249.00	5737.00	4055	20240104	-26.88	2650	20231024	11.89	4055	-26.88	20240104	2825	4.96	20240409	4055	-26.88	20240104	2650	11.89	20231024	0.19	N	039740	500	40 억		109209	N	N	0	N	00	N
62	20240619	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	95	2	3.28	55588380	18866	50.77	2895	3015	2865	3760	2030	2895	2946.48	1.36	0	-2277	2998	2946	2893	2841	2788	2972	2867	40	865	500	1960	5	1	8018397	240	12.01	0.52	12	0.24	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억		109209	N	N	0	N	00	N
63	20240619	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	35	2	1.21	17555490	6007	16.17	2895	2965	2865	3760	2030	2895	2922.51	1.36	0	160	2998	2946	2893	2841	2788	2972	2867	40	865	500	1960	5	1	8018397	235	11.77	0.51	12	0.07	249.00	5737.00	4055	20240104	-27.74	2650	20231024	10.57	4055	-27.74	20240104	2825	3.72	20240409	4055	-27.74	20240104	2650	10.57	20231024	0.19	N	039740	500	40 억		109209	N	N	0	N	00	N
64	20240619	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	20	2	0.69	7228890	2488	6.70	2895	2930	2865	3760	2030	2895	2905.50	1.36	0	445	2998	2946	2893	2841	2788	2972	2867	40	865	500	1960	5	1	8018397	234	11.71	0.51	12	0.03	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2825	3.19	20240409	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억		109209	N	N	0	N	00	N
65	20240619	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-5	5	-0.17	1036205	358	0.96	2895	2915	2865	3760	2030	2895	2894.43	1.36	0	-18	2998	2946	2893	2841	2788	2972	2867	40	865	500	1960	5	1	8018397	232	11.61	0.50	12	0.00	249.00	5737.00	4055	20240104	-28.73	2650	20231024	9.06	4055	-28.73	20240104	2825	2.30	20240409	4055	-28.73	20240104	2650	9.06	20231024	0.19	N	039740	500	40 억		109209	N	N	0	N	00	N
66	20240618	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	50	2	1.76	107713220	37159	80.44	2840	2945	2840	3695	1995	2845	2898.77	1.38	0	-1791	2911	2877	2856	2822	2801	2867	2812	40	850	500	1930	5	1	8018397	232	11.63	0.50	12	0.46	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2825	2.48	20240409	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억		111000	N	N	0	N	00	N
67	20240618	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	55	2	1.93	103528600	35714	77.31	2840	2945	2840	3695	1995	2845	2898.89	1.38	0	-1765	2911	2877	2856	2822	2801	2867	2812	40	850	500	1930	5	1	8018397	233	11.65	0.51	12	0.45	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2825	2.65	20240409	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억		111000	N	N	0	N	00	N
68	20240618	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	70	2	2.46	99994310	34498	74.68	2840	2945	2840	3695	1995	2845	2898.62	1.38	0	-1789	2911	2877	2856	2822	2801	2867	2812	40	850	500	1930	5	1	8018397	234	11.71	0.51	12	0.43	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2825	3.19	20240409	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억		111000	N	N	0	N	00	N
69	20240618	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	70	2	2.46	89673890	30942	66.98	2840	2945	2840	3695	1995	2845	2898.20	1.38	0	-1825	2911	2877	2856	2822	2801	2867	2812	40	850	500	1930	5	1	8018397	234	11.71	0.51	12	0.39	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2825	3.19	20240409	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억		111000	N	N	0	N	00	N
70	20240618	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	70	2	2.46	77719590	26827	58.07	2840	2945	2840	3695	1995	2845	2897.15	1.38	0	-1695	2911	2877	2856	2822	2801	2867	2812	40	850	500	1930	5	1	8018397	234	11.71	0.51	12	0.33	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2825	3.19	20240409	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억		111000	N	N	0	N	00	N
71	20240618	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	55	2	1.93	67034805	23151	50.12	2840	2945	2840	3695	1995	2845	2895.64	1.38	0	-1381	2911	2877	2856	2822	2801	2867	2812	40	850	500	1930	5	1	8018397	233	11.65	0.51	12	0.29	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2825	2.65	20240409	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억		111000	N	N	0	N	00	N
72	20240618	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	35	2	1.23	52232770	18035	39.04	2840	2945	2840	3695	1995	2845	2896.31	1.38	0	-707	2911	2877	2856	2822	2801	2867	2812	40	850	500	1930	5	1	8018397	231	11.57	0.50	12	0.22	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억		111000	N	N	0	N	00	N
73	20240618	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	0	3	0.00	2532155	891	1.93	2840	2845	2840	3695	1995	2845	2841.78	1.38	0	-61	2911	2877	2856	2822	2801	2867	2812	40	850	500	1930	5	1	8018397	228	11.43	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2825	0.71	20240409	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억		111000	N	N	0	N	00	N
74	20240617	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-25	5	-0.87	130971320	45958	164.98	2870	2890	2835	3730	2010	2870	2849.80	1.35	0	3085	2893	2881	2863	2851	2833	2872	2842	40	860	500	1950	5	1	8018397	228	11.43	0.50	12	0.57	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2825	0.71	20240409	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억		107915	N	N	0	N	00	N
75	20240617	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	5	2	0.17	109407460	38390	137.81	2870	2890	2835	3730	2010	2870	2849.89	1.35	0	4479	2893	2881	2863	2851	2833	2872	2842	40	860	500	1950	5	1	8018397	231	11.55	0.50	12	0.48	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2825	1.77	20240409	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억		107915	N	N	0	N	00	N
76	20240617	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	0	3	0.00	107770835	37820	135.76	2870	2890	2835	3730	2010	2870	2849.57	1.35	0	4432	2893	2881	2863	2851	2833	2872	2842	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.47	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억		107915	N	N	0	N	00	N
77	20240617	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	0	3	0.00	58812850	20627	74.05	2870	2880	2835	3730	2010	2870	2851.26	1.35	0	-1823	2893	2881	2863	2851	2833	2872	2842	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.26	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억		107915	N	N	0	N	00	N
78	20240617	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-10	5	-0.35	45482010	15980	57.36	2870	2870	2835	3730	2010	2870	2846.18	1.35	0	-1569	2893	2881	2863	2851	2833	2872	2842	40	860	500	1950	5	1	8018397	229	11.49	0.50	12	0.20	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2825	1.24	20240409	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억		107915	N	N	0	N	00	N
79	20240617	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	-30	5	-1.05	27414400	9626	34.56	2870	2870	2835	3730	2010	2870	2847.95	1.35	0	-730	2893	2881	2863	2851	2833	2872	2842	40	860	500	1950	5	1	8018397	228	11.41	0.50	12	0.12	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2825	0.53	20240409	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억		107915	N	N	0	N	00	N
80	20240617	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	-30	5	-1.05	19104585	6699	24.05	2870	2870	2840	3730	2010	2870	2851.86	1.35	0	-766	2893	2881	2863	2851	2833	2872	2842	40	860	500	1950	5	1	8018397	228	11.41	0.50	12	0.08	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2825	0.53	20240409	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억		107915	N	N	0	N	00	N
81	20240617	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-20	5	-0.70	7060490	2466	8.85	2870	2870	2840	3730	2010	2870	2863.13	1.35	0	-152	2893	2881	2863	2851	2833	2872	2842	40	860	500	1950	5	1	8018397	229	11.45	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2825	0.88	20240409	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억		107915	N	N	0	N	00	N
82	20240614	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-5	5	-0.17	79568305	27857	112.73	2875	2875	2845	3735	2015	2875	2856.31	1.35	0	-508	2931	2902	2876	2847	2821	2917	2862	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.35	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억		108423	N	N	0	N	00	N
83	20240614	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-5	5	-0.17	75594950	26471	107.12	2875	2875	2845	3735	2015	2875	2855.76	1.35	0	-503	2931	2902	2876	2847	2821	2917	2862	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.33	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억		108423	N	N	0	N	00	N
84	20240614	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	0	3	0.00	72160220	25271	102.26	2875	2875	2845	3735	2015	2875	2855.46	1.35	0	-820	2931	2902	2876	2847	2821	2917	2862	40	860	500	1950	5	1	8018397	231	11.55	0.50	12	0.32	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2825	1.77	20240409	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억		108423	N	N	0	N	00	N
85	20240614	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-10	5	-0.35	52723125	18472	74.75	2875	2875	2845	3735	2015	2875	2854.22	1.35	0	-898	2931	2902	2876	2847	2821	2917	2862	40	860	500	1950	5	1	8018397	230	11.51	0.50	12	0.23	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2825	1.42	20240409	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억		108423	N	N	0	N	00	N
86	20240614	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-15	5	-0.52	33847835	11855	47.97	2875	2875	2845	3735	2015	2875	2855.15	1.35	0	-883	2931	2902	2876	2847	2821	2917	2862	40	860	500	1950	5	1	8018397	229	11.49	0.50	12	0.15	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2825	1.24	20240409	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억		108423	N	N	0	N	00	N
87	20240614	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-30	5	-1.04	29795780	10438	42.24	2875	2875	2845	3735	2015	2875	2854.55	1.35	0	-880	2931	2902	2876	2847	2821	2917	2862	40	860	500	1950	5	1	8018397	228	11.43	0.50	12	0.13	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2825	0.71	20240409	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억		108423	N	N	0	N	00	N
88	20240614	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-25	5	-0.87	9273430	3240	13.11	2875	2875	2845	3735	2015	2875	2862.17	1.35	0	-298	2931	2902	2876	2847	2821	2917	2862	40	860	500	1950	5	1	8018397	229	11.45	0.50	12	0.04	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2825	0.88	20240409	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억		108423	N	N	0	N	00	N
89	20240614	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-5	5	-0.17	1550970	540	2.19	2875	2875	2850	3735	2015	2875	2872.17	1.35	0	0	2931	2902	2876	2847	2821	2917	2862	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억		108423	N	N	0	N	00	N
90	20240613	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-5	5	-0.17	70674880	24640	110.49	2870	2905	2850	3740	2020	2880	2868.30	1.34	0	1318	2906	2892	2871	2857	2836	2897	2862	40	860	500	1950	5	1	8018397	231	11.55	0.50	12	0.31	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2825	1.77	20240409	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억		107105	N	N	0	N	00	N
91	20240613	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-10	5	-0.35	70201850	24475	109.75	2870	2905	2850	3740	2020	2880	2868.31	1.34	0	1380	2906	2892	2871	2857	2836	2897	2862	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.31	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억		107105	N	N	0	N	00	N
92	20240613	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-5	5	-0.17	64142280	22364	100.28	2870	2905	2850	3740	2020	2880	2868.10	1.34	0	1380	2906	2892	2871	2857	2836	2897	2862	40	860	500	1950	5	1	8018397	231	11.55	0.50	12	0.28	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2825	1.77	20240409	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억		107105	N	N	0	N	00	N
93	20240613	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	0	3	0.00	48328945	16828	75.46	2870	2905	2850	3740	2020	2880	2871.94	1.34	0	1751	2906	2892	2871	2857	2836	2897	2862	40	860	500	1950	5	1	8018397	231	11.57	0.50	12	0.21	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억		107105	N	N	0	N	00	N
94	20240613	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-15	5	-0.52	40344915	14038	62.95	2870	2905	2850	3740	2020	2880	2873.98	1.34	0	1790	2906	2892	2871	2857	2836	2897	2862	40	860	500	1950	5	1	8018397	230	11.51	0.50	12	0.18	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2825	1.42	20240409	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억		107105	N	N	0	N	00	N
95	20240613	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-15	5	-0.52	37631350	13092	58.71	2870	2905	2850	3740	2020	2880	2874.38	1.34	0	1313	2906	2892	2871	2857	2836	2897	2862	40	860	500	1950	5	1	8018397	230	11.51	0.50	12	0.16	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2825	1.42	20240409	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억		107105	N	N	0	N	00	N
96	20240613	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	10	2	0.35	15225515	5310	23.81	2870	2890	2860	3740	2020	2880	2867.33	1.34	0	178	2906	2892	2871	2857	2836	2897	2862	40	860	500	1950	5	1	8018397	232	11.61	0.50	12	0.07	249.00	5737.00	4055	20240104	-28.73	2650	20231024	9.06	4055	-28.73	20240104	2825	2.30	20240409	4055	-28.73	20240104	2650	9.06	20231024	0.19	N	039740	500	40 억		107105	N	N	0	N	00	N
97	20240613	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-10	5	-0.35	1053290	367	1.65	2870	2870	2870	3740	2020	2880	2870.00	1.34	0	114	2906	2892	2871	2857	2836	2897	2862	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.00	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억		107105	N	N	0	N	00	N
98	20240612	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	-15	5	-0.52	63891265	22301	136.38	2880	2885	2850	3760	2030	2895	2864.95	1.38	0	-3750	2955	2925	2895	2865	2835	2925	2865	40	865	500	1960	5	1	8018397	231	11.57	0.50	12	0.28	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억		110855	N	N	0	N	00	N
99	20240612	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-35	5	-1.21	63468545	22154	135.48	2880	2885	2850	3760	2030	2895	2864.88	1.38	0	-3664	2955	2925	2895	2865	2835	2925	2865	40	865	500	1960	5	1	8018397	229	11.49	0.50	12	0.28	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2825	1.24	20240409	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억		110855	N	N	0	N	00	N
100	20240612	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-35	5	-1.21	43386215	15140	92.59	2880	2880	2855	3760	2030	2895	2865.67	1.38	0	-2529	2955	2925	2895	2865	2835	2925	2865	40	865	500	1960	5	1	8018397	229	11.49	0.50	12	0.19	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2825	1.24	20240409	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억		110855	N	N	0	N	00	N
101	20240612	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-20	5	-0.69	31061555	10831	66.24	2880	2880	2860	3760	2030	2895	2867.84	1.38	0	-1886	2955	2925	2895	2865	2835	2925	2865	40	865	500	1960	5	1	8018397	231	11.55	0.50	12	0.14	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2825	1.77	20240409	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억		110855	N	N	0	N	00	N
102	20240612	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-30	5	-1.04	24215800	8440	51.61	2880	2880	2860	3760	2030	2895	2869.17	1.38	0	-1458	2955	2925	2895	2865	2835	2925	2865	40	865	500	1960	5	1	8018397	230	11.51	0.50	12	0.11	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2825	1.42	20240409	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억		110855	N	N	0	N	00	N
103	20240612	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-20	5	-0.69	21362850	7445	45.53	2880	2880	2860	3760	2030	2895	2869.42	1.38	0	-1009	2955	2925	2895	2865	2835	2925	2865	40	865	500	1960	5	1	8018397	231	11.55	0.50	12	0.09	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2825	1.77	20240409	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억		110855	N	N	0	N	00	N
104	20240612	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-30	5	-1.04	5348020	1863	11.39	2880	2880	2865	3760	2030	2895	2870.65	1.38	0	-181	2955	2925	2895	2865	2835	2925	2865	40	865	500	1960	5	1	8018397	230	11.51	0.50	12	0.02	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2825	1.42	20240409	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억		110855	N	N	0	N	00	N
105	20240612	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-25	5	-0.86	1079970	375	2.29	2880	2880	2870	3760	2030	2895	2879.92	1.38	0	-3	2955	2925	2895	2865	2835	2925	2865	40	865	500	1960	5	1	8018397	230	11.53	0.50	12	0.00	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2825	1.59	20240409	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억		110855	N	N	0	N	00	N
106	20240610	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	10	2	0.35	126861140	44318	91.95	2900	2900	2835	3750	2020	2885	2862.52	1.54	0	-10529	3031	2957	2911	2837	2791	2935	2815	40	865	500	1960	5	1	8018397	232	11.63	0.50	12	0.55	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2825	2.48	20240409	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억		123581	N	N	0	N	00	N
107	20240610	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-10	5	-0.35	118278320	41325	85.74	2900	2900	2835	3750	2020	2885	2862.15	1.54	0	-9417	3031	2957	2911	2837	2791	2935	2815	40	865	500	1960	5	1	8018397	231	11.55	0.50	12	0.52	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2825	1.77	20240409	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억		123581	N	N	0	N	00	N
108	20240610	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-35	5	-1.21	110544735	38627	80.15	2900	2900	2835	3750	2020	2885	2861.85	1.54	0	-8567	3031	2957	2911	2837	2791	2935	2815	40	865	500	1960	5	1	8018397	229	11.45	0.50	12	0.48	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2825	0.88	20240409	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억		123581	N	N	0	N	00	N
109	20240610	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-40	5	-1.39	106951025	37364	77.53	2900	2900	2835	3750	2020	2885	2862.41	1.54	0	-8376	3031	2957	2911	2837	2791	2935	2815	40	865	500	1960	5	1	8018397	228	11.43	0.50	12	0.47	249.00	5737.00	4055	20240104	-29.84	2650	20231024	7.36	4055	-29.84	20240104	2825	0.71	20240409	4055	-29.84	20240104	2650	7.36	20231024	0.19	N	039740	500	40 억		123581	N	N	0	N	00	N
110	20240610	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-10	5	-0.35	94882605	33121	68.72	2900	2900	2840	3750	2020	2885	2864.73	1.54	0	-7734	3031	2957	2911	2837	2791	2935	2815	40	865	500	1960	5	1	8018397	231	11.55	0.50	12	0.41	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2825	1.77	20240409	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억		123581	N	N	0	N	00	N
111	20240610	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-20	5	-0.69	39439795	13699	28.42	2900	2900	2860	3750	2020	2885	2879.03	1.54	0	-4664	3031	2957	2911	2837	2791	2935	2815	40	865	500	1960	5	1	8018397	230	11.51	0.50	12	0.17	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2825	1.42	20240409	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억		123581	N	N	0	N	00	N
112	20240610	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	5	2	0.17	14513740	5028	10.43	2900	2900	2870	3750	2020	2885	2886.58	1.54	0	-111	3031	2957	2911	2837	2791	2935	2815	40	865	500	1960	5	1	8018397	232	11.61	0.50	12	0.06	249.00	5737.00	4055	20240104	-28.73	2650	20231024	9.06	4055	-28.73	20240104	2825	2.30	20240409	4055	-28.73	20240104	2650	9.06	20231024	0.19	N	039740	500	40 억		123581	N	N	0	N	00	N
113	20240610	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	5	2	0.17	3160290	1091	2.26	2900	2900	2890	3750	2020	2885	2896.69	1.54	0	-429	3031	2957	2911	2837	2791	2935	2815	40	865	500	1960	5	1	8018397	232	11.61	0.50	12	0.01	249.00	5737.00	4055	20240104	-28.73	2650	20231024	9.06	4055	-28.73	20240104	2825	2.30	20240409	4055	-28.73	20240104	2650	9.06	20231024	0.19	N	039740	500	40 억		123581	N	N	0	N	00	N
114	20240607	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	-55	5	-1.87	139455080	48195	121.64	2940	2985	2865	3820	2060	2940	2893.56	1.57	0	-2461	3073	3006	2953	2886	2833	2980	2860	40	880	500	1990	5	1	8018397	231	11.59	0.50	12	0.60	249.00	5737.00	4055	20240104	-28.85	2650	20231024	8.87	4055	-28.85	20240104	2825	2.12	20240409	4055	-28.85	20240104	2650	8.87	20231024	0.19	N	039740	500	40 억		126018	N	N	0	N	00	N
115	20240607	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-50	5	-1.70	131442960	45421	114.64	2940	2985	2865	3820	2060	2940	2893.88	1.57	0	-1888	3073	3006	2953	2886	2833	2980	2860	40	880	500	1990	5	1	8018397	232	11.61	0.50	12	0.57	249.00	5737.00	4055	20240104	-28.73	2650	20231024	9.06	4055	-28.73	20240104	2825	2.30	20240409	4055	-28.73	20240104	2650	9.06	20231024	0.19	N	039740	500	40 억		126018	N	N	0	N	00	N
116	20240607	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-20	5	-0.68	98892590	34163	86.23	2940	2985	2865	3820	2060	2940	2894.73	1.57	0	-1584	3073	3006	2953	2886	2833	2980	2860	40	880	500	1990	5	1	8018397	234	11.73	0.51	12	0.43	249.00	5737.00	4055	20240104	-27.99	2650	20231024	10.19	4055	-27.99	20240104	2825	3.36	20240409	4055	-27.99	20240104	2650	10.19	20231024	0.19	N	039740	500	40 억		126018	N	N	0	N	00	N
117	20240607	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	-40	5	-1.36	96334750	33285	84.01	2940	2985	2865	3820	2060	2940	2894.24	1.57	0	-1197	3073	3006	2953	2886	2833	2980	2860	40	880	500	1990	5	1	8018397	233	11.65	0.51	12	0.42	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2825	2.65	20240409	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억		126018	N	N	0	N	00	N
118	20240607	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	-40	5	-1.36	92222870	31869	80.44	2940	2985	2865	3820	2060	2940	2893.81	1.57	0	-1193	3073	3006	2953	2886	2833	2980	2860	40	880	500	1990	5	1	8018397	233	11.65	0.51	12	0.40	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2825	2.65	20240409	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억		126018	N	N	0	N	00	N
119	20240607	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-45	5	-1.53	85031620	29390	74.18	2940	2985	2865	3820	2060	2940	2893.22	1.57	0	-1215	3073	3006	2953	2886	2833	2980	2860	40	880	500	1990	5	1	8018397	232	11.63	0.50	12	0.37	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2825	2.48	20240409	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억		126018	N	N	0	N	00	N
120	20240607	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	-60	5	-2.04	39888750	13704	34.59	2940	2985	2880	3820	2060	2940	2910.74	1.57	0	-355	3073	3006	2953	2886	2833	2980	2860	40	880	500	1990	5	1	8018397	231	11.57	0.50	12	0.17	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억		126018	N	N	0	N	00	N
121	20240607	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	10	2	0.34	1576025	536	1.35	2940	2955	2940	3820	2060	2940	2940.35	1.57	0	-73	3073	3006	2953	2886	2833	2980	2860	40	880	500	1990	5	1	8018397	237	11.85	0.51	12	0.01	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2825	4.42	20240409	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억		126018	N	N	0	N	00	N
122	20240605	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-85	5	-2.81	114887315	39184	163.08	3020	3020	2900	3930	2120	3025	2932.00	1.62	0	-2419	3085	3055	2995	2965	2905	3070	2980	40	905	500	2050	5	1	8018397	236	11.81	0.51	12	0.49	249.00	5737.00	4055	20240104	-27.50	2650	20231024	10.94	4055	-27.50	20240104	2825	4.07	20240409	4055	-27.50	20240104	2650	10.94	20231024	0.19	N	039740	500	40 억		130270	N	N	0	N	00	N
123	20240605	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-80	5	-2.64	102501165	34974	145.56	3020	3020	2900	3930	2120	3025	2930.78	1.62	0	-2096	3085	3055	2995	2965	2905	3070	2980	40	905	500	2050	5	1	8018397	236	11.83	0.51	12	0.44	249.00	5737.00	4055	20240104	-27.37	2650	20231024	11.13	4055	-27.37	20240104	2825	4.25	20240409	4055	-27.37	20240104	2650	11.13	20231024	0.19	N	039740	500	40 억		130270	N	N	0	N	00	N
124	20240605	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-70	5	-2.31	89973910	30704	127.78	3020	3020	2900	3930	2120	3025	2930.36	1.62	0	-1678	3085	3055	2995	2965	2905	3070	2980	40	905	500	2050	5	1	8018397	237	11.87	0.52	12	0.38	249.00	5737.00	4055	20240104	-27.13	2650	20231024	11.51	4055	-27.13	20240104	2825	4.60	20240409	4055	-27.13	20240104	2650	11.51	20231024	0.19	N	039740	500	40 억		130270	N	N	0	N	00	N
125	20240605	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-85	5	-2.81	88658740	30258	125.93	3020	3020	2900	3930	2120	3025	2930.09	1.62	0	-1300	3085	3055	2995	2965	2905	3070	2980	40	905	500	2050	5	1	8018397	236	11.81	0.51	12	0.38	249.00	5737.00	4055	20240104	-27.50	2650	20231024	10.94	4055	-27.50	20240104	2825	4.07	20240409	4055	-27.50	20240104	2650	10.94	20231024	0.19	N	039740	500	40 억		130270	N	N	0	N	00	N
126	20240605	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-95	5	-3.14	80756495	27563	114.71	3020	3020	2900	3930	2120	3025	2929.89	1.62	0	-182	3085	3055	2995	2965	2905	3070	2980	40	905	500	2050	5	1	8018397	235	11.77	0.51	12	0.34	249.00	5737.00	4055	20240104	-27.74	2650	20231024	10.57	4055	-27.74	20240104	2825	3.72	20240409	4055	-27.74	20240104	2650	10.57	20231024	0.19	N	039740	500	40 억		130270	N	N	0	N	00	N
127	20240605	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-90	5	-2.98	29516825	9972	41.50	3020	3020	2930	3930	2120	3025	2959.97	1.62	0	-3333	3085	3055	2995	2965	2905	3070	2980	40	905	500	2050	5	1	8018397	235	11.79	0.51	12	0.12	249.00	5737.00	4055	20240104	-27.62	2650	20231024	10.75	4055	-27.62	20240104	2825	3.89	20240409	4055	-27.62	20240104	2650	10.75	20231024	0.19	N	039740	500	40 억		130270	N	N	0	N	00	N
128	20240605	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-55	5	-1.82	8848395	2965	12.34	3020	3020	2965	3930	2120	3025	2984.28	1.62	0	-2197	3085	3055	2995	2965	2905	3070	2980	40	905	500	2050	5	1	8018397	238	11.93	0.52	12	0.04	249.00	5737.00	4055	20240104	-26.76	2650	20231024	12.08	4055	-26.76	20240104	2825	5.13	20240409	4055	-26.76	20240104	2650	12.08	20231024	0.19	N	039740	500	40 억		130270	N	N	0	N	00	N
129	20240605	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-5	5	-0.17	845515	280	1.17	3020	3020	3015	3930	2120	3025	3019.70	1.62	0	-36	3085	3055	2995	2965	2905	3070	2980	40	905	500	2050	5	1	8018397	242	12.13	0.53	12	0.00	249.00	5737.00	4055	20240104	-25.52	2650	20231024	13.96	4055	-25.52	20240104	2825	6.90	20240409	4055	-25.52	20240104	2650	13.96	20231024	0.19	N	039740	500	40 억		130270	N	N	0	N	00	N
130	20240604	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	40	2	1.34	71435240	24028	45.35	2980	3025	2935	3880	2090	2985	2973.00	1.68	0	-4821	3035	3010	2960	2935	2885	3022	2947	40	895	500	2020	5	1	8018397	243	12.15	0.53	12	0.30	249.00	5737.00	4055	20240104	-25.40	2650	20231024	14.15	4055	-25.40	20240104	2825	7.08	20240409	4055	-25.40	20240104	2650	14.15	20231024	0.19	N	039740	500	40 억		135080	N	N	0	N	00	N
131	20240604	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	5	2	0.17	67567325	22744	42.92	2980	3015	2935	3880	2090	2985	2970.78	1.68	0	-4140	3035	3010	2960	2935	2885	3022	2947	40	895	500	2020	5	1	8018397	240	12.01	0.52	12	0.28	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억		135080	N	N	0	N	00	N
132	20240604	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	15	2	0.50	59658365	20072	37.88	2980	3015	2935	3880	2090	2985	2972.22	1.68	0	-4630	3035	3010	2960	2935	2885	3022	2947	40	895	500	2020	5	1	8018397	241	12.05	0.52	12	0.25	249.00	5737.00	4055	20240104	-26.02	2650	20231024	13.21	4055	-26.02	20240104	2825	6.19	20240409	4055	-26.02	20240104	2650	13.21	20231024	0.19	N	039740	500	40 억		135080	N	N	0	N	00	N
133	20240604	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	10	2	0.34	57860000	19471	36.75	2980	3010	2935	3880	2090	2985	2971.60	1.68	0	-4514	3035	3010	2960	2935	2885	3022	2947	40	895	500	2020	5	1	8018397	240	12.03	0.52	12	0.24	249.00	5737.00	4055	20240104	-26.14	2650	20231024	13.02	4055	-26.14	20240104	2825	6.02	20240409	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억		135080	N	N	0	N	00	N
134	20240604	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	10	2	0.34	57557465	19370	36.56	2980	2995	2935	3880	2090	2985	2971.47	1.68	0	-4466	3035	3010	2960	2935	2885	3022	2947	40	895	500	2020	5	1	8018397	240	12.03	0.52	12	0.24	249.00	5737.00	4055	20240104	-26.14	2650	20231024	13.02	4055	-26.14	20240104	2825	6.02	20240409	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억		135080	N	N	0	N	00	N
135	20240604	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	0	3	0.00	52881995	17800	33.59	2980	2985	2935	3880	2090	2985	2970.90	1.68	0	-4359	3035	3010	2960	2935	2885	3022	2947	40	895	500	2020	5	1	8018397	239	11.99	0.52	12	0.22	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억		135080	N	N	0	N	00	N
136	20240604	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-10	5	-0.34	30164975	10175	19.20	2980	2980	2935	3880	2090	2985	2964.62	1.68	0	-3326	3035	3010	2960	2935	2885	3022	2947	40	895	500	2020	5	1	8018397	239	11.95	0.52	12	0.13	249.00	5737.00	4055	20240104	-26.63	2650	20231024	12.26	4055	-26.63	20240104	2825	5.31	20240409	4055	-26.63	20240104	2650	12.26	20231024	0.19	N	039740	500	40 억		135080	N	N	0	N	00	N
137	20240604	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-10	5	-0.34	14446280	4857	9.17	2980	2980	2960	3880	2090	2985	2974.32	1.68	0	-2218	3035	3010	2960	2935	2885	3022	2947	40	895	500	2020	5	1	8018397	239	11.95	0.52	12	0.06	249.00	5737.00	4055	20240104	-26.63	2650	20231024	12.26	4055	-26.63	20240104	2825	5.31	20240409	4055	-26.63	20240104	2650	12.26	20231024	0.19	N	039740	500	40 억		135080	N	N	0	N	00	N
138	20240603	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	70	2	2.40	155277310	52986	154.42	2945	2985	2910	3785	2045	2915	2930.53	1.65	0	105	3085	3000	2940	2855	2795	3042	2897	40	870	500	1980	5	1	8018397	239	11.99	0.52	12	0.66	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억		131953	N	N	0	N	00	N
139	20240603	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	45	2	1.54	152592290	52082	151.79	2945	2975	2910	3785	2045	2915	2929.85	1.65	0	-23	3085	3000	2940	2855	2795	3042	2897	40	870	500	1980	5	1	8018397	237	11.89	0.52	12	0.65	249.00	5737.00	4055	20240104	-27.00	2650	20231024	11.70	4055	-27.00	20240104	2825	4.78	20240409	4055	-27.00	20240104	2650	11.70	20231024	0.19	N	039740	500	40 억		131953	N	N	0	N	00	N
140	20240603	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	55	2	1.89	143478830	48993	142.79	2945	2975	2910	3785	2045	2915	2928.56	1.65	0	-105	3085	3000	2940	2855	2795	3042	2897	40	870	500	1980	5	1	8018397	238	11.93	0.52	12	0.61	249.00	5737.00	4055	20240104	-26.76	2650	20231024	12.08	4055	-26.76	20240104	2825	5.13	20240409	4055	-26.76	20240104	2650	12.08	20231024	0.19	N	039740	500	40 억		131953	N	N	0	N	00	N
141	20240603	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	10	2	0.34	128286500	43813	127.69	2945	2975	2910	3785	2045	2915	2928.05	1.65	0	-1150	3085	3000	2940	2855	2795	3042	2897	40	870	500	1980	5	1	8018397	235	11.75	0.51	12	0.55	249.00	5737.00	4055	20240104	-27.87	2650	20231024	10.38	4055	-27.87	20240104	2825	3.54	20240409	4055	-27.87	20240104	2650	10.38	20231024	0.19	N	039740	500	40 억		131953	N	N	0	N	00	N
142	20240603	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	0	3	0.00	120263475	41063	119.68	2945	2975	2915	3785	2045	2915	2928.76	1.65	0	-1248	3085	3000	2940	2855	2795	3042	2897	40	870	500	1980	5	1	8018397	234	11.71	0.51	12	0.51	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2825	3.19	20240409	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억		131953	N	N	0	N	00	N
143	20240603	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	20	2	0.69	56153600	19089	55.63	2945	2975	2915	3785	2045	2915	2941.67	1.65	0	-4916	3085	3000	2940	2855	2795	3042	2897	40	870	500	1980	5	1	8018397	235	11.79	0.51	12	0.24	249.00	5737.00	4055	20240104	-27.62	2650	20231024	10.75	4055	-27.62	20240104	2825	3.89	20240409	4055	-27.62	20240104	2650	10.75	20231024	0.19	N	039740	500	40 억		131953	N	N	0	N	00	N
144	20240603	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	45	2	1.54	33974295	11569	33.72	2945	2975	2915	3785	2045	2915	2936.67	1.65	0	-2061	3085	3000	2940	2855	2795	3042	2897	40	870	500	1980	5	1	8018397	237	11.89	0.52	12	0.14	249.00	5737.00	4055	20240104	-27.00	2650	20231024	11.70	4055	-27.00	20240104	2825	4.78	20240409	4055	-27.00	20240104	2650	11.70	20231024	0.19	N	039740	500	40 억		131953	N	N	0	N	00	N
145	20240603	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	10	2	0.34	12093280	4106	11.97	2945	2975	2925	3785	2045	2915	2945.27	1.65	0	-1072	3085	3000	2940	2855	2795	3042	2897	40	870	500	1980	5	1	8018397	235	11.75	0.51	12	0.05	249.00	5737.00	4055	20240104	-27.87	2650	20231024	10.38	4055	-27.87	20240104	2825	3.54	20240409	4055	-27.87	20240104	2650	10.38	20231024	0.19	N	039740	500	40 억		131953	N	N	0	N	00	N