KissMeData/000440/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	160109	57	100.00	KOSDAQ		유통	N	N	N	N		N	22450	1200	2	5.65	2029331300	91780	430.81	21450	22600	21250	27600	14900	21250	22100.95	1.11	0	145	21950	21600	21000	20650	20050	21775	20825	31	6350	500	12750	50	1	6227130	1398	-561.25	2.11	12	1.47	-40.00	10645.00	31950	20231019	-29.73	16110	20231006	39.35	31100	-27.81	20240604	16950	32.45	20240312	31950	-29.73	20231019	16110	39.35	20231006	3.35	N	000440	500	31 억		68886	N	N	0	N	00	N
3	20240628	150108	57	100.00	KOSDAQ		유통	N	N	N	N		N	22150	900	2	4.24	1451384800	66028	309.93	21450	22400	21250	27600	14900	21250	21983.07	1.11	0	409	21950	21600	21000	20650	20050	21775	20825	31	6350	500	12750	50	1	6227130	1379	-553.75	2.08	12	1.06	-40.00	10645.00	31950	20231019	-30.67	16110	20231006	37.49	31100	-28.78	20240604	16950	30.68	20240312	31950	-30.67	20231019	16110	37.49	20231006	3.35	N	000440	500	31 억		68886	N	N	0	N	00	N
4	20240628	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	800	2	3.76	1272494250	57938	271.96	21450	22400	21250	27600	14900	21250	21964.95	1.11	0	605	21950	21600	21000	20650	20050	21775	20825	31	6350	500	12750	50	1	6227130	1373	-551.25	2.07	12	0.93	-40.00	10645.00	31950	20231019	-30.99	16110	20231006	36.87	31100	-29.10	20240604	16950	30.09	20240312	31950	-30.99	20231019	16110	36.87	20231006	3.35	N	000440	500	31 억		68886	N	N	0	N	00	N
5	20240628	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	800	2	3.76	1193441350	54351	255.12	21450	22400	21250	27600	14900	21250	21960.06	1.11	0	1268	21950	21600	21000	20650	20050	21775	20825	31	6350	500	12750	50	1	6227130	1373	-551.25	2.07	12	0.87	-40.00	10645.00	31950	20231019	-30.99	16110	20231006	36.87	31100	-29.10	20240604	16950	30.09	20240312	31950	-30.99	20231019	16110	36.87	20231006	3.35	N	000440	500	31 억		68886	N	N	0	N	00	N
6	20240628	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	650	2	3.06	1114081850	50754	238.24	21450	22400	21250	27600	14900	21250	21952.77	1.11	0	389	21950	21600	21000	20650	20050	21775	20825	31	6350	500	12750	50	1	6227130	1364	-547.50	2.06	12	0.82	-40.00	10645.00	31950	20231019	-31.46	16110	20231006	35.94	31100	-29.58	20240604	16950	29.20	20240312	31950	-31.46	20231019	16110	35.94	20231006	3.35	N	000440	500	31 억		68886	N	N	0	N	00	N
7	20240628	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	950	2	4.47	975796300	44470	208.74	21450	22400	21250	27600	14900	21250	21945.22	1.11	0	2186	21950	21600	21000	20650	20050	21775	20825	31	6350	500	12750	50	1	6227130	1382	-555.00	2.09	12	0.71	-40.00	10645.00	31950	20231019	-30.52	16110	20231006	37.80	31100	-28.62	20240604	16950	30.97	20240312	31950	-30.52	20231019	16110	37.80	20231006	3.35	N	000440	500	31 억		68886	N	N	0	N	00	N
8	20240628	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21650	400	2	1.88	228277250	10580	49.66	21450	21850	21250	27600	14900	21250	21581.15	1.11	0	-593	21950	21600	21000	20650	20050	21775	20825	31	6350	500	12750	50	1	6227130	1348	-541.25	2.03	12	0.17	-40.00	10645.00	31950	20231019	-32.24	16110	20231006	34.39	31100	-30.39	20240604	16950	27.73	20240312	31950	-32.24	20231019	16110	34.39	20231006	3.35	N	000440	500	31 억		68886	N	N	0	N	00	N
9	20240628	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	0	3	0.00	15979650	749	3.52	21450	21450	21250	27600	14900	21250	21356.73	1.11	0	-326	21950	21600	21000	20650	20050	21775	20825	31	6350	500	12750	50	1	6227130	1323	-531.25	2.00	12	0.01	-40.00	10645.00	31950	20231019	-33.49	16110	20231006	31.91	31100	-31.67	20240604	16950	25.37	20240312	31950	-33.49	20231019	16110	31.91	20231006	3.35	N	000440	500	31 억		68886	N	N	0	N	00	N
10	20240627	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	350	2	1.67	430731050	20589	59.30	20900	21350	20400	27150	14650	20900	20920.29	1.08	0	1517	21800	21350	21050	20600	20300	21200	20450	31	6250	500	12540	50	1	6227130	1323	-531.25	2.00	12	0.33	-40.00	10645.00	31950	20231019	-33.49	16110	20231006	31.91	31100	-31.67	20240604	16950	25.37	20240312	31950	-33.49	20231019	16110	31.91	20231006	3.43	N	000440	500	31 억		67330	N	N	0	N	00	N
11	20240627	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	250	2	1.20	367371700	17606	50.71	20900	21250	20400	27150	14650	20900	20866.28	1.08	0	707	21800	21350	21050	20600	20300	21200	20450	31	6250	500	12540	50	1	6227130	1317	-528.75	1.99	12	0.28	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	3.43	N	000440	500	31 억		67330	N	N	0	N	00	N
12	20240627	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	200	2	0.96	297734300	14305	41.20	20900	21250	20400	27150	14650	20900	20813.30	1.08	0	603	21800	21350	21050	20600	20300	21200	20450	31	6250	500	12540	50	1	6227130	1314	-527.50	1.98	12	0.23	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.43	N	000440	500	31 억		67330	N	N	0	N	00	N
13	20240627	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	300	2	1.44	275920800	13270	38.22	20900	21250	20400	27150	14650	20900	20792.83	1.08	0	608	21800	21350	21050	20600	20300	21200	20450	31	6250	500	12540	50	1	6227130	1320	-530.00	1.99	12	0.21	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	3.43	N	000440	500	31 억		67330	N	N	0	N	00	N
14	20240627	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	150	2	0.72	241314000	11632	33.50	20900	21250	20400	27150	14650	20900	20745.70	1.08	0	410	21800	21350	21050	20600	20300	21200	20450	31	6250	500	12540	50	1	6227130	1311	-526.25	1.98	12	0.19	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.43	N	000440	500	31 억		67330	N	N	0	N	00	N
15	20240627	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	200	2	0.96	223423650	10782	31.06	20900	21250	20400	27150	14650	20900	20721.91	1.08	0	361	21800	21350	21050	20600	20300	21200	20450	31	6250	500	12540	50	1	6227130	1314	-527.50	1.98	12	0.17	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.43	N	000440	500	31 억		67330	N	N	0	N	00	N
16	20240627	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	-200	5	-0.96	172902500	8371	24.11	20900	21000	20400	27150	14650	20900	20654.94	1.08	0	958	21800	21350	21050	20600	20300	21200	20450	31	6250	500	12540	50	1	6227130	1289	-517.50	1.94	12	0.13	-40.00	10645.00	31950	20231019	-35.21	16110	20231006	28.49	31100	-33.44	20240604	16950	22.12	20240312	31950	-35.21	20231019	16110	28.49	20231006	3.43	N	000440	500	31 억		67330	N	N	0	N	00	N
17	20240627	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-150	5	-0.72	8199900	394	1.13	20900	20900	20750	27150	14650	20900	20811.93	1.08	0	27	21800	21350	21050	20600	20300	21200	20450	31	6250	500	12540	50	1	6227130	1292	-518.75	1.95	12	0.01	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	3.43	N	000440	500	31 억		67330	N	N	0	N	00	N
18	20240626	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-700	5	-3.24	723674950	34459	28.97	21400	21500	20750	28050	15150	21600	21002.62	1.03	0	2933	22500	22050	21400	20950	20300	22275	21175	31	6450	500	12960	50	1	6227130	1301	-522.50	1.96	12	0.55	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	3.49	N	000440	500	31 억		64281	N	N	0	N	00	N
19	20240626	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-750	5	-3.47	645436100	30710	25.82	21400	21500	20750	28050	15150	21600	21017.11	1.03	0	3506	22500	22050	21400	20950	20300	22275	21175	31	6450	500	12960	50	1	6227130	1298	-521.25	1.96	12	0.49	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	3.49	N	000440	500	31 억		64281	N	N	0	N	00	N
20	20240626	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-550	5	-2.55	611536400	29089	24.46	21400	21500	20750	28050	15150	21600	21022.92	1.03	0	3335	22500	22050	21400	20950	20300	22275	21175	31	6450	500	12960	50	1	6227130	1311	-526.25	1.98	12	0.47	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.49	N	000440	500	31 억		64281	N	N	0	N	00	N
21	20240626	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-600	5	-2.78	577049250	27444	23.07	21400	21500	20750	28050	15150	21600	21026.41	1.03	0	3264	22500	22050	21400	20950	20300	22275	21175	31	6450	500	12960	50	1	6227130	1308	-525.00	1.97	12	0.44	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.49	N	000440	500	31 억		64281	N	N	0	N	00	N
22	20240626	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-600	5	-2.78	426948750	20286	17.06	21400	21500	20750	28050	15150	21600	21046.45	1.03	0	2573	22500	22050	21400	20950	20300	22275	21175	31	6450	500	12960	50	1	6227130	1308	-525.00	1.97	12	0.33	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.49	N	000440	500	31 억		64281	N	N	0	N	00	N
23	20240626	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-600	5	-2.78	358408300	17037	14.32	21400	21500	20750	28050	15150	21600	21037.02	1.03	0	2324	22500	22050	21400	20950	20300	22275	21175	31	6450	500	12960	50	1	6227130	1308	-525.00	1.97	12	0.27	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.49	N	000440	500	31 억		64281	N	N	0	N	00	N
24	20240626	100108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-650	5	-3.01	271219750	12875	10.82	21400	21500	20750	28050	15150	21600	21065.57	1.03	0	3615	22500	22050	21400	20950	20300	22275	21175	31	6450	500	12960	50	1	6227130	1305	-523.75	1.97	12	0.21	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	3.49	N	000440	500	31 억		64281	N	N	0	N	00	N
25	20240626	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	-250	5	-1.16	14220700	665	0.56	21400	21500	21350	28050	15150	21600	21384.19	1.03	0	33	22500	22050	21400	20950	20300	22275	21175	31	6450	500	12960	50	1	6227130	1329	-533.75	2.01	12	0.01	-40.00	10645.00	31950	20231019	-33.18	16110	20231006	32.53	31100	-31.35	20240604	16950	25.96	20240312	31950	-33.18	20231019	16110	32.53	20231006	3.49	N	000440	500	31 억		64281	N	N	0	N	00	N
26	20240625	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	1300	2	6.40	2519848250	118005	392.71	20800	21850	20750	26350	14250	20300	21353.60	0.72	0	19611	20900	20600	20300	20000	19700	20750	20150	31	6050	500	12180	50	1	6227130	1345	-540.00	2.03	12	1.90	-40.00	10645.00	31950	20231019	-32.39	16110	20231006	34.08	31100	-30.55	20240604	16950	27.43	20240312	31950	-32.39	20231019	16110	34.08	20231006	3.53	N	000440	500	31 억		45005	N	N	0	N	00	N
27	20240625	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	1150	2	5.67	2302521000	107924	359.16	20800	21850	20750	26350	14250	20300	21334.65	0.72	0	21409	20900	20600	20300	20000	19700	20750	20150	31	6050	500	12180	50	1	6227130	1336	-536.25	2.02	12	1.73	-40.00	10645.00	31950	20231019	-32.86	16110	20231006	33.15	31100	-31.03	20240604	16950	26.55	20240312	31950	-32.86	20231019	16110	33.15	20231006	3.53	N	000440	500	31 억		45005	N	N	0	N	00	N
28	20240625	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	1200	2	5.91	2117659600	99324	330.54	20800	21850	20750	26350	14250	20300	21320.72	0.72	0	18908	20900	20600	20300	20000	19700	20750	20150	31	6050	500	12180	50	1	6227130	1339	-537.50	2.02	12	1.60	-40.00	10645.00	31950	20231019	-32.71	16110	20231006	33.46	31100	-30.87	20240604	16950	26.84	20240312	31950	-32.71	20231019	16110	33.46	20231006	3.53	N	000440	500	31 억		45005	N	N	0	N	00	N
29	20240625	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	950	2	4.68	2025105600	95006	316.17	20800	21850	20750	26350	14250	20300	21315.55	0.72	0	18136	20900	20600	20300	20000	19700	20750	20150	31	6050	500	12180	50	1	6227130	1323	-531.25	2.00	12	1.53	-40.00	10645.00	31950	20231019	-33.49	16110	20231006	31.91	31100	-31.67	20240604	16950	25.37	20240312	31950	-33.49	20231019	16110	31.91	20231006	3.53	N	000440	500	31 억		45005	N	N	0	N	00	N
30	20240625	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	850	2	4.19	1902969700	89274	297.09	20800	21850	20750	26350	14250	20300	21316.06	0.72	0	14033	20900	20600	20300	20000	19700	20750	20150	31	6050	500	12180	50	1	6227130	1317	-528.75	1.99	12	1.43	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	3.53	N	000440	500	31 억		45005	N	N	0	N	00	N
31	20240625	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	1150	2	5.67	1763595050	82743	275.36	20800	21850	20750	26350	14250	20300	21314.13	0.72	0	12084	20900	20600	20300	20000	19700	20750	20150	31	6050	500	12180	50	1	6227130	1336	-536.25	2.02	12	1.33	-40.00	10645.00	31950	20231019	-32.86	16110	20231006	33.15	31100	-31.03	20240604	16950	26.55	20240312	31950	-32.86	20231019	16110	33.15	20231006	3.53	N	000440	500	31 억		45005	N	N	0	N	00	N
32	20240625	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	900	2	4.43	1237190700	58328	194.11	20800	21550	20750	26350	14250	20300	21210.92	0.72	0	7215	20900	20600	20300	20000	19700	20750	20150	31	6050	500	12180	50	1	6227130	1320	-530.00	1.99	12	0.94	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	3.53	N	000440	500	31 억		45005	N	N	0	N	00	N
33	20240625	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	800	2	3.94	33400600	1596	5.31	20800	21100	20750	26350	14250	20300	20927.69	0.72	0	602	20900	20600	20300	20000	19700	20750	20150	31	6050	500	12180	50	1	6227130	1314	-527.50	1.98	12	0.03	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.53	N	000440	500	31 억		45005	N	N	0	N	00	N
34	20240624	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-200	5	-0.98	592468700	29220	59.59	20200	20600	20000	26650	14350	20500	20275.87	0.64	0	5230	21566	21032	20716	20182	19866	20875	20025	31	6150	500	12300	50	1	6227130	1264	-507.50	1.91	12	0.47	-40.00	10645.00	31950	20231019	-36.46	16110	20231006	26.01	31100	-34.73	20240604	16950	19.76	20240312	31950	-36.46	20231019	16110	26.01	20231006	3.49	N	000440	500	31 억		39771	N	N	0	N	00	N
35	20240624	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	-100	5	-0.49	545280050	26898	54.86	20200	20600	20000	26650	14350	20500	20272.14	0.64	0	4425	21566	21032	20716	20182	19866	20875	20025	31	6150	500	12300	50	1	6227130	1270	-510.00	1.92	12	0.43	-40.00	10645.00	31950	20231019	-36.15	16110	20231006	26.63	31100	-34.41	20240604	16950	20.35	20240312	31950	-36.15	20231019	16110	26.63	20231006	3.49	N	000440	500	31 억		39771	N	N	0	N	00	N
36	20240624	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	-150	5	-0.73	521977950	25752	52.52	20200	20600	20000	26650	14350	20500	20269.41	0.64	0	3973	21566	21032	20716	20182	19866	20875	20025	31	6150	500	12300	50	1	6227130	1267	-508.75	1.91	12	0.41	-40.00	10645.00	31950	20231019	-36.31	16110	20231006	26.32	31100	-34.57	20240604	16950	20.06	20240312	31950	-36.31	20231019	16110	26.32	20231006	3.49	N	000440	500	31 억		39771	N	N	0	N	00	N
37	20240624	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	50	2	0.24	486999700	24038	49.02	20200	20600	20000	26650	14350	20500	20259.58	0.64	0	4307	21566	21032	20716	20182	19866	20875	20025	31	6150	500	12300	50	1	6227130	1280	-513.75	1.93	12	0.39	-40.00	10645.00	31950	20231019	-35.68	16110	20231006	27.56	31100	-33.92	20240604	16950	21.24	20240312	31950	-35.68	20231019	16110	27.56	20231006	3.49	N	000440	500	31 억		39771	N	N	0	N	00	N
38	20240624	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	-150	5	-0.73	465515200	22986	46.88	20200	20600	20000	26650	14350	20500	20252.12	0.64	0	4009	21566	21032	20716	20182	19866	20875	20025	31	6150	500	12300	50	1	6227130	1267	-508.75	1.91	12	0.37	-40.00	10645.00	31950	20231019	-36.31	16110	20231006	26.32	31100	-34.57	20240604	16950	20.06	20240312	31950	-36.31	20231019	16110	26.32	20231006	3.49	N	000440	500	31 억		39771	N	N	0	N	00	N
39	20240624	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-300	5	-1.46	311191300	15337	31.28	20200	20600	20000	26650	14350	20500	20290.23	0.64	0	6836	21566	21032	20716	20182	19866	20875	20025	31	6150	500	12300	50	1	6227130	1258	-505.00	1.90	12	0.25	-40.00	10645.00	31950	20231019	-36.78	16110	20231006	25.39	31100	-35.05	20240604	16950	19.17	20240312	31950	-36.78	20231019	16110	25.39	20231006	3.49	N	000440	500	31 억		39771	N	N	0	N	00	N
40	20240624	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	-100	5	-0.49	266691700	13139	26.80	20200	20600	20000	26650	14350	20500	20297.72	0.64	0	6798	21566	21032	20716	20182	19866	20875	20025	31	6150	500	12300	50	1	6227130	1270	-510.00	1.92	12	0.21	-40.00	10645.00	31950	20231019	-36.15	16110	20231006	26.63	31100	-34.41	20240604	16950	20.35	20240312	31950	-36.15	20231019	16110	26.63	20231006	3.49	N	000440	500	31 억		39771	N	N	0	N	00	N
41	20240624	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	-400	5	-1.95	36705100	1819	3.71	20200	20400	20000	26650	14350	20500	20178.72	0.64	0	175	21566	21032	20716	20182	19866	20875	20025	31	6150	500	12300	50	1	6227130	1252	-502.50	1.89	12	0.03	-40.00	10645.00	31950	20231019	-37.09	16110	20231006	24.77	31100	-35.37	20240604	16950	18.58	20240312	31950	-37.09	20231019	16110	24.77	20231006	3.49	N	000440	500	31 억		39771	N	N	0	N	00	N
42	20240621	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	-300	5	-1.44	1014878050	48967	160.08	20650	21250	20400	27000	14600	20800	20731.96	0.74	0	-6465	21466	21132	20966	20632	20466	21050	20550	31	6200	500	12480	50	1	6227130	1277	-512.50	1.93	12	0.79	-40.00	10645.00	31950	20231019	-35.84	16110	20231006	27.25	31100	-34.08	20240604	16950	20.94	20240312	31950	-35.84	20231019	16110	27.25	20231006	3.46	N	000440	500	31 억		46107	N	N	0	N	00	N
43	20240621	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	-250	5	-1.20	949912850	45798	149.72	20650	21250	20400	27000	14600	20800	20741.36	0.74	0	-6192	21466	21132	20966	20632	20466	21050	20550	31	6200	500	12480	50	1	6227130	1280	-513.75	1.93	12	0.74	-40.00	10645.00	31950	20231019	-35.68	16110	20231006	27.56	31100	-33.92	20240604	16950	21.24	20240312	31950	-35.68	20231019	16110	27.56	20231006	3.46	N	000440	500	31 억		46107	N	N	0	N	00	N
44	20240621	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	-300	5	-1.44	820053350	39458	128.99	20650	21250	20400	27000	14600	20800	20782.94	0.74	0	-6442	21466	21132	20966	20632	20466	21050	20550	31	6200	500	12480	50	1	6227130	1277	-512.50	1.93	12	0.63	-40.00	10645.00	31950	20231019	-35.84	16110	20231006	27.25	31100	-34.08	20240604	16950	20.94	20240312	31950	-35.84	20231019	16110	27.25	20231006	3.46	N	000440	500	31 억		46107	N	N	0	N	00	N
45	20240621	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	-250	5	-1.20	772886600	37153	121.46	20650	21250	20450	27000	14600	20800	20802.80	0.74	0	-6205	21466	21132	20966	20632	20466	21050	20550	31	6200	500	12480	50	1	6227130	1280	-513.75	1.93	12	0.60	-40.00	10645.00	31950	20231019	-35.68	16110	20231006	27.56	31100	-33.92	20240604	16950	21.24	20240312	31950	-35.68	20231019	16110	27.56	20231006	3.46	N	000440	500	31 억		46107	N	N	0	N	00	N
46	20240621	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-200	5	-0.96	685920150	32912	107.59	20650	21250	20500	27000	14600	20800	20841.04	0.74	0	-4164	21466	21132	20966	20632	20466	21050	20550	31	6200	500	12480	50	1	6227130	1283	-515.00	1.94	12	0.53	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	3.46	N	000440	500	31 억		46107	N	N	0	N	00	N
47	20240621	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-50	5	-0.24	591176150	28326	92.60	20650	21250	20500	27000	14600	20800	20870.44	0.74	0	-806	21466	21132	20966	20632	20466	21050	20550	31	6200	500	12480	50	1	6227130	1292	-518.75	1.95	12	0.45	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	3.46	N	000440	500	31 억		46107	N	N	0	N	00	N
48	20240621	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-50	5	-0.24	302324300	14530	47.50	20650	21250	20500	27000	14600	20800	20806.90	0.74	0	-2886	21466	21132	20966	20632	20466	21050	20550	31	6200	500	12480	50	1	6227130	1292	-518.75	1.95	12	0.23	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	3.46	N	000440	500	31 억		46107	N	N	0	N	00	N
49	20240621	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20650	-150	5	-0.72	7330800	355	1.16	20650	20700	20650	27000	14600	20800	20650.14	0.74	0	-24	21466	21132	20966	20632	20466	21050	20550	31	6200	500	12480	50	1	6227130	1286	-516.25	1.94	12	0.01	-40.00	10645.00	31950	20231019	-35.37	16110	20231006	28.18	31100	-33.60	20240604	16950	21.83	20240312	31950	-35.37	20231019	16110	28.18	20231006	3.46	N	000440	500	31 억		46107	N	N	0	N	00	N
50	20240620	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-150	5	-0.72	623917850	29716	45.72	21250	21300	20800	27200	14700	20950	20997.96	0.75	0	-889	21950	21450	20950	20450	19950	21700	20700	31	6250	500	12570	50	1	6227130	1295	-520.00	1.95	12	0.48	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	3.40	N	000440	500	31 억		47002	N	N	0	N	00	N
51	20240620	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-50	5	-0.24	519705350	24723	38.04	21250	21300	20850	27200	14700	20950	21021.13	0.75	0	152	21950	21450	20950	20450	19950	21700	20700	31	6250	500	12570	50	1	6227130	1301	-522.50	1.96	12	0.40	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	3.40	N	000440	500	31 억		47002	N	N	0	N	00	N
52	20240620	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	0	3	0.00	447429700	21270	32.73	21250	21300	20850	27200	14700	20950	21035.72	0.75	0	998	21950	21450	20950	20450	19950	21700	20700	31	6250	500	12570	50	1	6227130	1305	-523.75	1.97	12	0.34	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	3.40	N	000440	500	31 억		47002	N	N	0	N	00	N
53	20240620	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	150	2	0.72	392266400	18649	28.69	21250	21300	20850	27200	14700	20950	21034.18	0.75	0	1245	21950	21450	20950	20450	19950	21700	20700	31	6250	500	12570	50	1	6227130	1314	-527.50	1.98	12	0.30	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.40	N	000440	500	31 억		47002	N	N	0	N	00	N
54	20240620	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	150	2	0.72	354887250	16875	25.96	21250	21300	20850	27200	14700	20950	21030.36	0.75	0	1090	21950	21450	20950	20450	19950	21700	20700	31	6250	500	12570	50	1	6227130	1314	-527.50	1.98	12	0.27	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.40	N	000440	500	31 억		47002	N	N	0	N	00	N
55	20240620	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	150	2	0.72	287893000	13695	21.07	21250	21300	20850	27200	14700	20950	21021.76	0.75	0	1188	21950	21450	20950	20450	19950	21700	20700	31	6250	500	12570	50	1	6227130	1314	-527.50	1.98	12	0.22	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.40	N	000440	500	31 억		47002	N	N	0	N	00	N
56	20240620	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	150	2	0.72	201196850	9573	14.73	21250	21300	20850	27200	14700	20950	21017.12	0.75	0	1492	21950	21450	20950	20450	19950	21700	20700	31	6250	500	12570	50	1	6227130	1314	-527.50	1.98	12	0.15	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.40	N	000440	500	31 억		47002	N	N	0	N	00	N
57	20240620	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	100	2	0.48	20775500	981	1.51	21250	21300	21050	27200	14700	20950	21177.88	0.75	0	-217	21950	21450	20950	20450	19950	21700	20700	31	6250	500	12570	50	1	6227130	1311	-526.25	1.98	12	0.02	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.40	N	000440	500	31 억		47002	N	N	0	N	00	N
58	20240619	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	250	2	1.21	1337993200	63876	26.32	20700	21450	20450	26900	14500	20700	20946.77	0.64	0	6877	22833	21766	21183	20116	19533	21475	19825	31	6200	500	12420	50	1	6227130	1305	-523.75	1.97	12	1.03	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	3.44	N	000440	500	31 억		39920	N	N	0	N	00	N
59	20240619	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	350	2	1.69	1281203300	61170	25.20	20700	21450	20450	26900	14500	20700	20945.01	0.64	0	6235	22833	21766	21183	20116	19533	21475	19825	31	6200	500	12420	50	1	6227130	1311	-526.25	1.98	12	0.98	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.44	N	000440	500	31 억		39920	N	N	0	N	00	N
60	20240619	140109	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	400	2	1.93	1144467950	54668	22.52	20700	21450	20450	26900	14500	20700	20934.93	0.64	0	4768	22833	21766	21183	20116	19533	21475	19825	31	6200	500	12420	50	1	6227130	1314	-527.50	1.98	12	0.88	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.44	N	000440	500	31 억		39920	N	N	0	N	00	N
61	20240619	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	500	2	2.42	672846200	32456	13.37	20700	21200	20450	26900	14500	20700	20731.04	0.64	0	6299	22833	21766	21183	20116	19533	21475	19825	31	6200	500	12420	50	1	6227130	1320	-530.00	1.99	12	0.52	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	3.44	N	000440	500	31 억		39920	N	N	0	N	00	N
62	20240619	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	50	2	0.24	460114850	22286	9.18	20700	20900	20450	26900	14500	20700	20645.89	0.64	0	590	22833	21766	21183	20116	19533	21475	19825	31	6200	500	12420	50	1	6227130	1292	-518.75	1.95	12	0.36	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	3.44	N	000440	500	31 억		39920	N	N	0	N	00	N
63	20240619	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	100	2	0.48	423099100	20499	8.45	20700	20900	20450	26900	14500	20700	20639.95	0.64	0	625	22833	21766	21183	20116	19533	21475	19825	31	6200	500	12420	50	1	6227130	1295	-520.00	1.95	12	0.33	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	3.44	N	000440	500	31 억		39920	N	N	0	N	00	N
64	20240619	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	150	2	0.72	333330450	16182	6.67	20700	20900	20450	26900	14500	20700	20598.77	0.64	0	-921	22833	21766	21183	20116	19533	21475	19825	31	6200	500	12420	50	1	6227130	1298	-521.25	1.96	12	0.26	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	3.44	N	000440	500	31 억		39920	N	N	0	N	00	N
65	20240619	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-100	5	-0.48	15495000	750	0.31	20700	20700	20600	26900	14500	20700	20659.35	0.64	0	-269	22833	21766	21183	20116	19533	21475	19825	31	6200	500	12420	50	1	6227130	1283	-515.00	1.94	12	0.01	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	3.44	N	000440	500	31 억		39920	N	N	0	N	00	N
66	20240618	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	50	2	0.24	5128727300	239658	671.27	20850	22250	20600	26800	14500	20650	21400.37	1.13	0	-31063	21750	21200	20850	20300	19950	21025	20125	31	6150	500	12390	50	1	6227130	1289	-517.50	1.94	12	3.85	-40.00	10645.00	31950	20231019	-35.21	16110	20231006	28.49	31100	-33.44	20240604	16950	22.12	20240312	31950	-35.21	20231019	16110	28.49	20231006	3.38	N	000440	500	31 억		70641	N	N	0	N	00	N
67	20240618	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	150	2	0.73	5043424100	235539	659.74	20850	22250	20600	26800	14500	20650	21412.27	1.13	0	-30849	21750	21200	20850	20300	19950	21025	20125	31	6150	500	12390	50	1	6227130	1295	-520.00	1.95	12	3.78	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	3.38	N	000440	500	31 억		70641	N	N	0	N	00	N
68	20240618	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	150	2	0.73	4893047000	228288	639.43	20850	22250	20600	26800	14500	20650	21433.66	1.13	0	-30600	21750	21200	20850	20300	19950	21025	20125	31	6150	500	12390	50	1	6227130	1295	-520.00	1.95	12	3.67	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	3.38	N	000440	500	31 억		70641	N	N	0	N	00	N
69	20240618	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	200	2	0.97	4748355000	221310	619.88	20850	22250	20600	26800	14500	20650	21455.67	1.13	0	-32239	21750	21200	20850	20300	19950	21025	20125	31	6150	500	12390	50	1	6227130	1298	-521.25	1.96	12	3.55	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	3.38	N	000440	500	31 억		70641	N	N	0	N	00	N
70	20240618	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	350	2	1.69	4676416400	217862	610.22	20850	22250	20600	26800	14500	20650	21465.04	1.13	0	-32026	21750	21200	20850	20300	19950	21025	20125	31	6150	500	12390	50	1	6227130	1308	-525.00	1.97	12	3.50	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.38	N	000440	500	31 억		70641	N	N	0	N	00	N
71	20240618	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	350	2	1.69	4265416650	198180	555.09	20850	22250	20600	26800	14500	20650	21522.94	1.13	0	-31428	21750	21200	20850	20300	19950	21025	20125	31	6150	500	12390	50	1	6227130	1308	-525.00	1.97	12	3.18	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.38	N	000440	500	31 억		70641	N	N	0	N	00	N
72	20240618	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	750	2	3.63	2260881350	105211	294.69	20850	22250	20600	26800	14500	20650	21489.02	1.13	0	-19582	21750	21200	20850	20300	19950	21025	20125	31	6150	500	12390	50	1	6227130	1333	-535.00	2.01	12	1.69	-40.00	10645.00	31950	20231019	-33.02	16110	20231006	32.84	31100	-31.19	20240604	16950	26.25	20240312	31950	-33.02	20231019	16110	32.84	20231006	3.38	N	000440	500	31 억		70641	N	N	0	N	00	N
73	20240618	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	400	2	1.94	29177650	1394	3.90	20850	21050	20850	26800	14500	20650	20930.88	1.13	0	-206	21750	21200	20850	20300	19950	21025	20125	31	6150	500	12390	50	1	6227130	1311	-526.25	1.98	12	0.02	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.38	N	000440	500	31 억		70641	N	N	0	N	00	N
74	20240617	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20650	-500	5	-2.36	707085150	33969	95.27	21200	21400	20500	27450	14850	21150	20814.48	1.20	0	-3897	21816	21482	21166	20832	20516	21325	20675	31	6300	500	12690	50	1	6227130	1286	-516.25	1.94	12	0.55	-40.00	10645.00	31950	20231019	-35.37	16110	20231006	28.18	31100	-33.60	20240604	16950	21.83	20240312	31950	-35.37	20231019	16110	28.18	20231006	3.40	N	000440	500	31 억		74517	N	N	0	N	00	N
75	20240617	150108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	-650	5	-3.07	618852750	29688	83.26	21200	21400	20500	27450	14850	21150	20843.81	1.20	0	-4520	21816	21482	21166	20832	20516	21325	20675	31	6300	500	12690	50	1	6227130	1277	-512.50	1.93	12	0.48	-40.00	10645.00	31950	20231019	-35.84	16110	20231006	27.25	31100	-34.08	20240604	16950	20.94	20240312	31950	-35.84	20231019	16110	27.25	20231006	3.40	N	000440	500	31 억		74517	N	N	0	N	00	N
76	20240617	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-400	5	-1.89	509084650	24358	68.32	21200	21400	20550	27450	14850	21150	20898.70	1.20	0	-5056	21816	21482	21166	20832	20516	21325	20675	31	6300	500	12690	50	1	6227130	1292	-518.75	1.95	12	0.39	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	3.40	N	000440	500	31 억		74517	N	N	0	N	00	N
77	20240617	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-300	5	-1.42	411096750	19614	55.01	21200	21400	20650	27450	14850	21150	20958.02	1.20	0	-3441	21816	21482	21166	20832	20516	21325	20675	31	6300	500	12690	50	1	6227130	1298	-521.25	1.96	12	0.31	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	3.40	N	000440	500	31 억		74517	N	N	0	N	00	N
78	20240617	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-350	5	-1.65	307508800	14619	41.00	21200	21400	20750	27450	14850	21150	21033.79	1.20	0	-2400	21816	21482	21166	20832	20516	21325	20675	31	6300	500	12690	50	1	6227130	1295	-520.00	1.95	12	0.23	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	3.40	N	000440	500	31 억		74517	N	N	0	N	00	N
79	20240617	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-50	5	-0.24	226233750	10725	30.08	21200	21400	20850	27450	14850	21150	21093.34	1.20	0	-1299	21816	21482	21166	20832	20516	21325	20675	31	6300	500	12690	50	1	6227130	1314	-527.50	1.98	12	0.17	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.40	N	000440	500	31 억		74517	N	N	0	N	00	N
80	20240617	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-50	5	-0.24	195400600	9259	25.97	21200	21400	20850	27450	14850	21150	21103.17	1.20	0	-1403	21816	21482	21166	20832	20516	21325	20675	31	6300	500	12690	50	1	6227130	1314	-527.50	1.98	12	0.15	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.40	N	000440	500	31 억		74517	N	N	0	N	00	N
81	20240617	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	200	2	0.95	35760750	1684	4.72	21200	21400	21200	27450	14850	21150	21243.12	1.20	0	-145	21816	21482	21166	20832	20516	21325	20675	31	6300	500	12690	50	1	6227130	1329	-533.75	2.01	12	0.03	-40.00	10645.00	31950	20231019	-33.18	16110	20231006	32.53	31100	-31.35	20240604	16950	25.96	20240312	31950	-33.18	20231019	16110	32.53	20231006	3.40	N	000440	500	31 억		74517	N	N	0	N	00	N
82	20240614	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	-350	5	-1.63	736519850	34892	60.15	21400	21500	20850	27950	15050	21500	21107.24	1.23	0	-2560	22100	21800	21300	21000	20500	21950	21150	31	6450	500	12900	50	1	6227130	1317	-528.75	1.99	12	0.56	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	3.45	N	000440	500	31 억		76876	N	N	0	N	00	N
83	20240614	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	-350	5	-1.63	706075200	33445	57.65	21400	21500	20850	27950	15050	21500	21110.33	1.23	0	-2544	22100	21800	21300	21000	20500	21950	21150	31	6450	500	12900	50	1	6227130	1317	-528.75	1.99	12	0.54	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	3.45	N	000440	500	31 억		76876	N	N	0	N	00	N
84	20240614	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-500	5	-2.33	642078000	30397	52.40	21400	21500	20850	27950	15050	21500	21121.79	1.23	0	-2781	22100	21800	21300	21000	20500	21950	21150	31	6450	500	12900	50	1	6227130	1308	-525.00	1.97	12	0.49	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.45	N	000440	500	31 억		76876	N	N	0	N	00	N
85	20240614	130105	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-450	5	-2.09	575826900	27240	46.95	21400	21500	20850	27950	15050	21500	21137.65	1.23	0	-3601	22100	21800	21300	21000	20500	21950	21150	31	6450	500	12900	50	1	6227130	1311	-526.25	1.98	12	0.44	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.45	N	000440	500	31 억		76876	N	N	0	N	00	N
86	20240614	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-450	5	-2.09	511370550	24186	41.69	21400	21500	20850	27950	15050	21500	21141.72	1.23	0	-4759	22100	21800	21300	21000	20500	21950	21150	31	6450	500	12900	50	1	6227130	1311	-526.25	1.98	12	0.39	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.45	N	000440	500	31 억		76876	N	N	0	N	00	N
87	20240614	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-400	5	-1.86	471430050	22289	38.42	21400	21500	20850	27950	15050	21500	21149.17	1.23	0	-4945	22100	21800	21300	21000	20500	21950	21150	31	6450	500	12900	50	1	6227130	1314	-527.50	1.98	12	0.36	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.45	N	000440	500	31 억		76876	N	N	0	N	00	N
88	20240614	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-400	5	-1.86	386118250	18256	31.47	21400	21500	20850	27950	15050	21500	21148.23	1.23	0	-4806	22100	21800	21300	21000	20500	21950	21150	31	6450	500	12900	50	1	6227130	1314	-527.50	1.98	12	0.29	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.45	N	000440	500	31 억		76876	N	N	0	N	00	N
89	20240614	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	-200	5	-0.93	18020300	842	1.45	21400	21400	21300	27950	15050	21500	21388.09	1.23	0	343	22100	21800	21300	21000	20500	21950	21150	31	6450	500	12900	50	1	6227130	1326	-532.50	2.00	12	0.01	-40.00	10645.00	31950	20231019	-33.33	16110	20231006	32.22	31100	-31.51	20240604	16950	25.66	20240312	31950	-33.33	20231019	16110	32.22	20231006	3.45	N	000440	500	31 억		76876	N	N	0	N	00	N
90	20240613	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	500	2	2.38	1207821300	56805	108.20	21050	21600	20800	27300	14700	21000	21261.88	1.18	0	3176	22100	21550	21200	20650	20300	21375	20475	31	6300	500	12600	50	1	6227130	1339	-537.50	2.02	12	0.91	-40.00	10645.00	31950	20231019	-32.71	16110	20231006	33.46	31100	-30.87	20240604	16950	26.84	20240312	31950	-32.71	20231019	16110	33.46	20231006	3.31	N	000440	500	31 억		73699	N	N	0	N	00	N
91	20240613	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21550	550	2	2.62	1113838350	52438	99.88	21050	21550	20800	27300	14700	21000	21241.05	1.18	0	2697	22100	21550	21200	20650	20300	21375	20475	31	6300	500	12600	50	1	6227130	1342	-538.75	2.02	12	0.84	-40.00	10645.00	31950	20231019	-32.55	16110	20231006	33.77	31100	-30.71	20240604	16950	27.14	20240312	31950	-32.55	20231019	16110	33.77	20231006	3.31	N	000440	500	31 억		73699	N	N	0	N	00	N
92	20240613	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	500	2	2.38	996564000	46981	89.48	21050	21500	20800	27300	14700	21000	21212.06	1.18	0	1056	22100	21550	21200	20650	20300	21375	20475	31	6300	500	12600	50	1	6227130	1339	-537.50	2.02	12	0.75	-40.00	10645.00	31950	20231019	-32.71	16110	20231006	33.46	31100	-30.87	20240604	16950	26.84	20240312	31950	-32.71	20231019	16110	33.46	20231006	3.31	N	000440	500	31 억		73699	N	N	0	N	00	N
93	20240613	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	300	2	1.43	868337600	40983	78.06	21050	21500	20800	27300	14700	21000	21187.75	1.18	0	897	22100	21550	21200	20650	20300	21375	20475	31	6300	500	12600	50	1	6227130	1326	-532.50	2.00	12	0.66	-40.00	10645.00	31950	20231019	-33.33	16110	20231006	32.22	31100	-31.51	20240604	16950	25.66	20240312	31950	-33.33	20231019	16110	32.22	20231006	3.31	N	000440	500	31 억		73699	N	N	0	N	00	N
94	20240613	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	100	2	0.48	775727400	36632	69.77	21050	21500	20800	27300	14700	21000	21176.22	1.18	0	1189	22100	21550	21200	20650	20300	21375	20475	31	6300	500	12600	50	1	6227130	1314	-527.50	1.98	12	0.59	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.31	N	000440	500	31 억		73699	N	N	0	N	00	N
95	20240613	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	100	2	0.48	619698850	29215	55.65	21050	21500	20800	27300	14700	21000	21211.67	1.18	0	1872	22100	21550	21200	20650	20300	21375	20475	31	6300	500	12600	50	1	6227130	1314	-527.50	1.98	12	0.47	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.31	N	000440	500	31 억		73699	N	N	0	N	00	N
96	20240613	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	200	2	0.95	365585650	17276	32.91	21050	21450	20800	27300	14700	21000	21161.48	1.18	0	1352	22100	21550	21200	20650	20300	21375	20475	31	6300	500	12600	50	1	6227130	1320	-530.00	1.99	12	0.28	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	3.31	N	000440	500	31 억		73699	N	N	0	N	00	N
97	20240613	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	50	2	0.24	21111250	1002	1.91	21050	21250	21050	27300	14700	21000	21069.11	1.18	0	-359	22100	21550	21200	20650	20300	21375	20475	31	6300	500	12600	50	1	6227130	1311	-526.25	1.98	12	0.02	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.31	N	000440	500	31 억		73699	N	N	0	N	00	N
98	20240612	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-250	5	-1.18	1077019050	51032	64.15	21250	21750	20850	27600	14900	21250	21104.86	1.18	0	455	22483	21866	21533	20916	20583	21700	20750	31	6350	500	12750	50	1	6227130	1308	-525.00	1.97	12	0.82	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.43	N	000440	500	31 억		73252	N	N	0	N	00	N
99	20240612	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-200	5	-0.94	929748400	44026	55.34	21250	21750	20850	27600	14900	21250	21118.03	1.18	0	-1531	22483	21866	21533	20916	20583	21700	20750	31	6350	500	12750	50	1	6227130	1311	-526.25	1.98	12	0.71	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.43	N	000440	500	31 억		73252	N	N	0	N	00	N
100	20240612	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-250	5	-1.18	822753700	38961	48.98	21250	21750	20850	27600	14900	21250	21117.21	1.18	0	-3456	22483	21866	21533	20916	20583	21700	20750	31	6350	500	12750	50	1	6227130	1308	-525.00	1.97	12	0.63	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.43	N	000440	500	31 억		73252	N	N	0	N	00	N
101	20240612	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-250	5	-1.18	783682750	37107	46.65	21250	21750	20850	27600	14900	21250	21119.38	1.18	0	-4118	22483	21866	21533	20916	20583	21700	20750	31	6350	500	12750	50	1	6227130	1308	-525.00	1.97	12	0.60	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.43	N	000440	500	31 억		73252	N	N	0	N	00	N
102	20240612	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-250	5	-1.18	667555000	31571	39.69	21250	21750	20850	27600	14900	21250	21144.41	1.18	0	-2040	22483	21866	21533	20916	20583	21700	20750	31	6350	500	12750	50	1	6227130	1308	-525.00	1.97	12	0.51	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	3.43	N	000440	500	31 억		73252	N	N	0	N	00	N
103	20240612	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-150	5	-0.71	503512200	23769	29.88	21250	21750	20850	27600	14900	21250	21183.44	1.18	0	-1659	22483	21866	21533	20916	20583	21700	20750	31	6350	500	12750	50	1	6227130	1314	-527.50	1.98	12	0.38	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	3.43	N	000440	500	31 억		73252	N	N	0	N	00	N
104	20240612	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-200	5	-0.94	348816100	16412	20.63	21250	21750	21000	27600	14900	21250	21253.73	1.18	0	-2498	22483	21866	21533	20916	20583	21700	20750	31	6350	500	12750	50	1	6227130	1311	-526.25	1.98	12	0.26	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	3.43	N	000440	500	31 억		73252	N	N	0	N	00	N
105	20240612	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	-50	5	-0.24	34824750	1641	2.06	21250	21350	21150	27600	14900	21250	21220.86	1.18	0	-1295	22483	21866	21533	20916	20583	21700	20750	31	6350	500	12750	50	1	6227130	1320	-530.00	1.99	12	0.03	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	3.43	N	000440	500	31 억		73252	N	N	0	N	00	N
106	20240610	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-200	5	-0.93	2277139250	106193	15.36	21500	22050	21100	28050	15150	21600	21443.49	1.37	0	-6544	25866	23732	22416	20282	18966	23075	19625	31	6450	500	12960	50	1	6227130	1333	-535.00	2.01	12	1.71	-40.00	10645.00	31950	20231019	-33.02	16110	20231006	32.84	31100	-31.19	20240604	16950	26.25	20240312	31950	-33.02	20231019	16110	32.84	20231006	2.95	N	000440	500	31 억		85181	N	N	0	N	00	N
107	20240610	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	-100	5	-0.46	1999871250	93229	13.49	21500	22050	21100	28050	15150	21600	21451.12	1.37	0	-6259	25866	23732	22416	20282	18966	23075	19625	31	6450	500	12960	50	1	6227130	1339	-537.50	2.02	12	1.50	-40.00	10645.00	31950	20231019	-32.71	16110	20231006	33.46	31100	-30.87	20240604	16950	26.84	20240312	31950	-32.71	20231019	16110	33.46	20231006	2.95	N	000440	500	31 억		85181	N	N	0	N	00	N
108	20240610	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	-150	5	-0.69	1499552850	69823	10.10	21500	22050	21100	28050	15150	21600	21476.43	1.37	0	-4258	25866	23732	22416	20282	18966	23075	19625	31	6450	500	12960	50	1	6227130	1336	-536.25	2.02	12	1.12	-40.00	10645.00	31950	20231019	-32.86	16110	20231006	33.15	31100	-31.03	20240604	16950	26.55	20240312	31950	-32.86	20231019	16110	33.15	20231006	2.95	N	000440	500	31 억		85181	N	N	0	N	00	N
109	20240610	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	-150	5	-0.69	1302029500	60623	8.77	21500	22050	21100	28050	15150	21600	21477.42	1.37	0	-1674	25866	23732	22416	20282	18966	23075	19625	31	6450	500	12960	50	1	6227130	1336	-536.25	2.02	12	0.97	-40.00	10645.00	31950	20231019	-32.86	16110	20231006	33.15	31100	-31.03	20240604	16950	26.55	20240312	31950	-32.86	20231019	16110	33.15	20231006	2.95	N	000440	500	31 억		85181	N	N	0	N	00	N
110	20240610	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	-250	5	-1.16	1165221750	54252	7.85	21500	22050	21100	28050	15150	21600	21477.88	1.37	0	-707	25866	23732	22416	20282	18966	23075	19625	31	6450	500	12960	50	1	6227130	1329	-533.75	2.01	12	0.87	-40.00	10645.00	31950	20231019	-33.18	16110	20231006	32.53	31100	-31.35	20240604	16950	25.96	20240312	31950	-33.18	20231019	16110	32.53	20231006	2.95	N	000440	500	31 억		85181	N	N	0	N	00	N
111	20240610	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-200	5	-0.93	1065384550	49576	7.17	21500	22050	21100	28050	15150	21600	21489.86	1.37	0	-223	25866	23732	22416	20282	18966	23075	19625	31	6450	500	12960	50	1	6227130	1333	-535.00	2.01	12	0.80	-40.00	10645.00	31950	20231019	-33.02	16110	20231006	32.84	31100	-31.19	20240604	16950	26.25	20240312	31950	-33.02	20231019	16110	32.84	20231006	2.95	N	000440	500	31 억		85181	N	N	0	N	00	N
112	20240610	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	0	3	0.00	751435700	34859	5.04	21500	22050	21100	28050	15150	21600	21556.39	1.37	0	-1446	25866	23732	22416	20282	18966	23075	19625	31	6450	500	12960	50	1	6227130	1345	-540.00	2.03	12	0.56	-40.00	10645.00	31950	20231019	-32.39	16110	20231006	34.08	31100	-30.55	20240604	16950	27.43	20240312	31950	-32.39	20231019	16110	34.08	20231006	2.95	N	000440	500	31 억		85181	N	N	0	N	00	N
113	20240610	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	-400	5	-1.85	51535900	2402	0.35	21500	21500	21200	28050	15150	21600	21453.52	1.37	0	-320	25866	23732	22416	20282	18966	23075	19625	31	6450	500	12960	50	1	6227130	1320	-530.00	1.99	12	0.04	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	2.95	N	000440	500	31 억		85181	N	N	0	N	00	N
114	20240607	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	-1250	5	-5.47	15564652550	682873	133.47	22350	24550	21100	29700	16000	22850	22794.35	0.91	0	28782	25750	24300	23350	21900	20950	23825	21425	31	6850	500	13710	50	1	6227130	1345	-540.00	2.03	12	10.97	-40.00	10645.00	31950	20231019	-32.39	16110	20231006	34.08	31100	-30.55	20240604	16950	27.43	20240312	31950	-32.39	20231019	16110	34.08	20231006	3.14	N	000440	500	31 억		56512	N	N	0	N	00	N
115	20240607	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	-1400	5	-6.13	15071052250	659832	128.97	22350	24550	21100	29700	16000	22850	22840.74	0.91	0	23261	25750	24300	23350	21900	20950	23825	21425	31	6850	500	13710	50	1	6227130	1336	-536.25	2.02	12	10.60	-40.00	10645.00	31950	20231019	-32.86	16110	20231006	33.15	31100	-31.03	20240604	16950	26.55	20240312	31950	-32.86	20231019	16110	33.15	20231006	3.14	N	000440	500	31 억		56512	N	N	0	N	00	N
116	20240607	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21650	-1200	5	-5.25	14673703650	641345	125.35	22350	24550	21100	29700	16000	22850	22879.59	0.91	0	15550	25750	24300	23350	21900	20950	23825	21425	31	6850	500	13710	50	1	6227130	1348	-541.25	2.03	12	10.30	-40.00	10645.00	31950	20231019	-32.24	16110	20231006	34.39	31100	-30.39	20240604	16950	27.73	20240312	31950	-32.24	20231019	16110	34.39	20231006	3.14	N	000440	500	31 억		56512	N	N	0	N	00	N
117	20240607	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-1450	5	-6.35	14281812300	623366	121.84	22350	24550	21100	29700	16000	22850	22910.81	0.91	0	10507	25750	24300	23350	21900	20950	23825	21425	31	6850	500	13710	50	1	6227130	1333	-535.00	2.01	12	10.01	-40.00	10645.00	31950	20231019	-33.02	16110	20231006	32.84	31100	-31.19	20240604	16950	26.25	20240312	31950	-33.02	20231019	16110	32.84	20231006	3.14	N	000440	500	31 억		56512	N	N	0	N	00	N
118	20240607	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	-1550	5	-6.78	13872576500	604213	118.10	22350	24550	21100	29700	16000	22850	22959.77	0.91	0	2103	25750	24300	23350	21900	20950	23825	21425	31	6850	500	13710	50	1	6227130	1326	-532.50	2.00	12	9.70	-40.00	10645.00	31950	20231019	-33.33	16110	20231006	32.22	31100	-31.51	20240604	16950	25.66	20240312	31950	-33.33	20231019	16110	32.22	20231006	3.14	N	000440	500	31 억		56512	N	N	0	N	00	N
119	20240607	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-900	5	-3.94	12875978150	558012	109.07	22350	24550	21500	29700	16000	22850	23074.79	0.91	0	-7746	25750	24300	23350	21900	20950	23825	21425	31	6850	500	13710	50	1	6227130	1367	-548.75	2.06	12	8.96	-40.00	10645.00	31950	20231019	-31.30	16110	20231006	36.25	31100	-29.42	20240604	16950	29.50	20240312	31950	-31.30	20231019	16110	36.25	20231006	3.14	N	000440	500	31 억		56512	N	N	0	N	00	N
120	20240607	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23350	500	2	2.19	4773836350	208563	40.76	22350	23850	21800	29700	16000	22850	22889.21	0.91	0	-9451	25750	24300	23350	21900	20950	23825	21425	31	6850	500	13710	50	1	6227130	1454	-583.75	2.19	12	3.35	-40.00	10645.00	31950	20231019	-26.92	16110	20231006	44.94	31100	-24.92	20240604	16950	37.76	20240312	31950	-26.92	20231019	16110	44.94	20231006	3.14	N	000440	500	31 억		56512	N	N	0	N	00	N
121	20240607	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	-800	5	-3.50	464249750	20858	4.08	22350	22450	22050	29700	16000	22850	22253.32	0.91	0	1708	25750	24300	23350	21900	20950	23825	21425	31	6850	500	13710	50	1	6227130	1373	-551.25	2.07	12	0.33	-40.00	10645.00	31950	20231019	-30.99	16110	20231006	36.87	31100	-29.10	20240604	16950	30.09	20240312	31950	-30.99	20231019	16110	36.87	20231006	3.14	N	000440	500	31 억		56512	N	N	0	N	00	N
122	20240605	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	-1200	5	-4.99	11787560100	502837	13.92	23650	24800	22400	31250	16850	24050	23442.58	0.71	0	14047	33983	29016	26133	21166	18283	27575	19725	31	7200	500	14430	50	1	6227130	1423	-571.25	2.15	12	8.07	-40.00	10645.00	31950	20231019	-28.48	16110	20231006	41.84	31100	-26.53	20240604	16950	34.81	20240312	31950	-28.48	20231019	16110	41.84	20231006	2.57	N	000440	500	31 억		44244	N	N	0	N	00	N
123	20240605	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23400	-650	5	-2.70	10868367600	463133	12.83	23650	24800	22400	31250	16850	24050	23466.99	0.71	0	18458	33983	29016	26133	21166	18283	27575	19725	31	7200	500	14430	50	1	6227130	1457	-585.00	2.20	12	7.44	-40.00	10645.00	31950	20231019	-26.76	16110	20231006	45.25	31100	-24.76	20240604	16950	38.05	20240312	31950	-26.76	20231019	16110	45.25	20231006	2.57	N	000440	500	31 억		44244	N	N	0	N	00	N
124	20240605	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	-1200	5	-4.99	9610345650	409199	11.33	23650	24800	22400	31250	16850	24050	23485.68	0.71	0	30062	33983	29016	26133	21166	18283	27575	19725	31	7200	500	14430	50	1	6227130	1423	-571.25	2.15	12	6.57	-40.00	10645.00	31950	20231019	-28.48	16110	20231006	41.84	31100	-26.53	20240604	16950	34.81	20240312	31950	-28.48	20231019	16110	41.84	20231006	2.57	N	000440	500	31 억		44244	N	N	0	N	00	N
125	20240605	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	-1200	5	-4.99	8873012200	377081	10.44	23650	24800	22400	31250	16850	24050	23530.72	0.71	0	34536	33983	29016	26133	21166	18283	27575	19725	31	7200	500	14430	50	1	6227130	1423	-571.25	2.15	12	6.06	-40.00	10645.00	31950	20231019	-28.48	16110	20231006	41.84	31100	-26.53	20240604	16950	34.81	20240312	31950	-28.48	20231019	16110	41.84	20231006	2.57	N	000440	500	31 억		44244	N	N	0	N	00	N
126	20240605	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	-1150	5	-4.78	8217742600	348236	9.64	23650	24800	22400	31250	16850	24050	23598.14	0.71	0	32429	33983	29016	26133	21166	18283	27575	19725	31	7200	500	14430	50	1	6227130	1426	-572.50	2.15	12	5.59	-40.00	10645.00	31950	20231019	-28.33	16110	20231006	42.15	31100	-26.37	20240604	16950	35.10	20240312	31950	-28.33	20231019	16110	42.15	20231006	2.57	N	000440	500	31 억		44244	N	N	0	N	00	N
127	20240605	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23700	-350	5	-1.46	7427853050	314222	8.70	23650	24800	22400	31250	16850	24050	23638.81	0.71	0	33594	33983	29016	26133	21166	18283	27575	19725	31	7200	500	14430	50	1	6227130	1476	-592.50	2.23	12	5.05	-40.00	10645.00	31950	20231019	-25.82	16110	20231006	47.11	31100	-23.79	20240604	16950	39.82	20240312	31950	-25.82	20231019	16110	47.11	20231006	2.57	N	000440	500	31 억		44244	N	N	0	N	00	N
128	20240605	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23250	-800	5	-3.33	6262977000	264901	7.34	23650	24800	22400	31250	16850	24050	23642.63	0.71	0	24053	33983	29016	26133	21166	18283	27575	19725	31	7200	500	14430	50	1	6227130	1448	-581.25	2.18	12	4.25	-40.00	10645.00	31950	20231019	-27.23	16110	20231006	44.32	31100	-25.24	20240604	16950	37.17	20240312	31950	-27.23	20231019	16110	44.32	20231006	2.57	N	000440	500	31 억		44244	N	N	0	N	00	N
129	20240605	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24050	0	3	0.00	697271650	29506	0.82	23650	24050	23400	31250	16850	24050	23630.82	0.71	0	245	33983	29016	26133	21166	18283	27575	19725	31	7200	500	14430	50	1	6227130	1498	-601.25	2.26	12	0.47	-40.00	10645.00	31950	20231019	-24.73	16110	20231006	49.29	31100	-22.67	20240604	16950	41.89	20240312	31950	-24.73	20231019	16110	49.29	20231006	2.57	N	000440	500	31 억		44244	N	N	0	N	00	N
130	20240604	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24050	-700	5	-2.83	98227526450	3585391	162.46	24150	31100	23250	32150	17350	24750	27401.66	0.34	0	20027	28570	26660	22890	20980	17210	27615	21935	31	7400	500	14850	50	1	6227130	1498	-601.25	2.26	12	57.58	-40.00	10645.00	31950	20231019	-24.73	16110	20231006	49.29	31100	-22.67	20240604	16950	41.89	20240312	31950	-24.73	20231019	16110	49.29	20231006	2.53	N	000440	500	31 억		21232	N	N	0	N	00	N
131	20240604	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24600	-150	5	-0.61	95867858600	3487063	158.00	24150	31100	23250	32150	17350	24750	27493.80	0.34	0	7783	28570	26660	22890	20980	17210	27615	21935	31	7400	500	14850	50	1	6227130	1532	-615.00	2.31	12	56.00	-40.00	10645.00	31950	20231019	-23.00	16110	20231006	52.70	31100	-20.90	20240604	16950	45.13	20240312	31950	-23.00	20231019	16110	52.70	20231006	2.53	N	000440	500	31 억		21232	N	N	0	N	00	N
132	20240604	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25900	1150	2	4.65	86366277950	3100937	140.51	24150	31100	23350	32150	17350	24750	27853.41	0.34	0	-20933	28570	26660	22890	20980	17210	27615	21935	31	7400	500	14850	50	1	6227130	1613	-647.50	2.43	12	49.80	-40.00	10645.00	31950	20231019	-18.94	16110	20231006	60.77	31100	-16.72	20240604	16950	52.80	20240312	31950	-18.94	20231019	16110	60.77	20231006	2.53	N	000440	500	31 억		21232	N	N	0	N	00	N
133	20240604	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	27300	2550	2	10.30	81690589000	2927881	132.67	24150	31100	23350	32150	17350	24750	27902.80	0.34	0	-19611	28570	26660	22890	20980	17210	27615	21935	31	7400	500	14850	50	1	6227130	1700	-682.50	2.56	12	47.02	-40.00	10645.00	31950	20231019	-14.55	16110	20231006	69.46	31100	-12.22	20240604	16950	61.06	20240312	31950	-14.55	20231019	16110	69.46	20231006	2.53	N	000440	500	31 억		21232	N	N	0	N	00	N
134	20240604	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	26950	2200	2	8.89	79549874300	2848639	129.08	24150	31100	23350	32150	17350	24750	27927.51	0.34	0	-18440	28570	26660	22890	20980	17210	27615	21935	31	7400	500	14850	50	1	6227130	1678	-673.75	2.53	12	45.75	-40.00	10645.00	31950	20231019	-15.65	16110	20231006	67.29	31100	-13.34	20240604	16950	59.00	20240312	31950	-15.65	20231019	16110	67.29	20231006	2.53	N	000440	500	31 억		21232	N	N	0	N	00	N
135	20240604	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	27650	2900	2	11.72	75724417800	2707734	122.69	24150	31100	23350	32150	17350	24750	27968.04	0.34	0	-14942	28570	26660	22890	20980	17210	27615	21935	31	7400	500	14850	50	1	6227130	1722	-691.25	2.60	12	43.48	-40.00	10645.00	31950	20231019	-13.46	16110	20231006	71.63	31100	-11.09	20240604	16950	63.13	20240312	31950	-13.46	20231019	16110	71.63	20231006	2.53	N	000440	500	31 억		21232	N	N	0	N	00	N
136	20240604	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	28550	3800	2	15.35	63055952850	2238407	101.43	24150	31100	23350	32150	17350	24750	28172.67	0.34	0	-19579	28570	26660	22890	20980	17210	27615	21935	31	7400	500	14850	50	1	6227130	1778	-713.75	2.68	12	35.95	-40.00	10645.00	31950	20231019	-10.64	16110	20231006	77.22	31100	-8.20	20240604	16950	68.44	20240312	31950	-10.64	20231019	16110	77.22	20231006	2.53	N	000440	500	31 억		21232	N	N	0	N	00	N
137	20240604	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25300	550	2	2.22	2300158950	94936	4.30	24150	25350	23350	32150	17350	24750	24218.79	0.34	0	3351	28570	26660	22890	20980	17210	27615	21935	31	7400	500	14850	50	1	6227130	1575	-632.50	2.38	12	1.52	-40.00	10645.00	31950	20231019	-20.81	16110	20231006	57.05	30700	-17.59	20240415	16950	49.26	20240312	31950	-20.81	20231019	16110	57.05	20231006	2.53	N	000440	500	31 억		21232	N	N	0	N	00	N
138	20240603	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	24750	5640	2	29.51	50894135940	2180649	11956.62	19120	24800	19120	24800	13380	19110	23338.16	0.19	0	12934	19416	19262	19036	18882	18656	19340	18960	31	5690	500	11460	50	1	6227130	1541	-618.75	2.33	12	35.02	-40.00	10645.00	31950	20231019	-22.54	16110	20231006	53.63	30700	-19.38	20240415	16950	46.02	20240312	31950	-22.54	20231019	16110	53.63	20231006	2.55	N	000440	500	31 억		11679	N	N	0	N	00	N
139	20240603	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24750	5640	2	29.51	48042815690	2065465	11325.06	19120	24750	19120	24800	13380	19110	23260.05	0.19	0	7286	19416	19262	19036	18882	18656	19340	18960	31	5690	500	11460	50	1	6227130	1541	-618.75	2.33	12	33.17	-40.00	10645.00	31950	20231019	-22.54	16110	20231006	53.63	30700	-19.38	20240415	16950	46.02	20240312	31950	-22.54	20231019	16110	53.63	20231006	2.55	N	000440	500	31 억		11679	N	N	0	N	00	N
140	20240603	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24400	5290	2	27.68	44525758990	1922604	10541.75	19120	24550	19120	24800	13380	19110	23159.09	0.19	0	604	19416	19262	19036	18882	18656	19340	18960	31	5690	500	11460	50	1	6227130	1519	-610.00	2.29	12	30.87	-40.00	10645.00	31950	20231019	-23.63	16110	20231006	51.46	30700	-20.52	20240415	16950	43.95	20240312	31950	-23.63	20231019	16110	51.46	20231006	2.55	N	000440	500	31 억		11679	N	N	0	N	00	N
141	20240603	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24250	5140	2	26.90	41314863240	1790293	9816.28	19120	24500	19120	24800	13380	19110	23077.15	0.19	0	5992	19416	19262	19036	18882	18656	19340	18960	31	5690	500	11460	50	1	6227130	1510	-606.25	2.28	12	28.75	-40.00	10645.00	31950	20231019	-24.10	16110	20231006	50.53	30700	-21.01	20240415	16950	43.07	20240312	31950	-24.10	20231019	16110	50.53	20231006	2.55	N	000440	500	31 억		11679	N	N	0	N	00	N
142	20240603	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24250	5140	2	26.90	34196697390	1493248	8187.56	19120	24250	19120	24800	13380	19110	22900.88	0.19	0	414	19416	19262	19036	18882	18656	19340	18960	31	5690	500	11460	50	1	6227130	1510	-606.25	2.28	12	23.98	-40.00	10645.00	31950	20231019	-24.10	16110	20231006	50.53	30700	-21.01	20240415	16950	43.07	20240312	31950	-24.10	20231019	16110	50.53	20231006	2.55	N	000440	500	31 억		11679	Y	N	0	N	00	N
143	20240603	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	3940	2	20.62	22367991190	998333	5473.92	19120	23650	19120	24800	13380	19110	22405.34	0.19	0	-6929	19416	19262	19036	18882	18656	19340	18960	31	5690	500	11460	50	1	6227130	1435	-576.25	2.17	12	16.03	-40.00	10645.00	31950	20231019	-27.86	16110	20231006	43.08	30700	-24.92	20240415	16950	35.99	20240312	31950	-27.86	20231019	16110	43.08	20231006	2.55	N	000440	500	31 억		11679	N	N	0	N	00	N
144	20240603	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19800	690	2	3.61	597095480	30216	165.68	19120	20000	19120	24800	13380	19110	19760.90	0.19	0	11288	19416	19262	19036	18882	18656	19340	18960	31	5690	500	11460	10	1	6227130	1233	-495.00	1.86	12	0.49	-40.00	10645.00	31950	20231019	-38.03	16110	20231006	22.91	30700	-35.50	20240415	16950	16.81	20240312	31950	-38.03	20231019	16110	22.91	20231006	2.55	N	000440	500	31 억		11679	N	N	0	N	00	N
145	20240603	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19340	230	2	1.20	13459100	703	3.85	19120	19340	19120	24800	13380	19110	19145.23	0.19	0	-82	19416	19262	19036	18882	18656	19340	18960	31	5690	500	11460	10	1	6227130	1204	-483.50	1.82	12	0.01	-40.00	10645.00	31950	20231019	-39.47	16110	20231006	20.05	30700	-37.00	20240415	16950	14.10	20240312	31950	-39.47	20231019	16110	20.05	20231006	2.55	N	000440	500	31 억		11679	N	N	0	N	00	N