KissMeData/140070/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	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	35	2	1.05	92251120	27499	78.97	3310	3390	3310	4325	2335	3330	3354.65	0.91	0	5615	3406	3367	3346	3307	3286	3357	3297	37	995	100	2330	5	1	36988000	1245	21.43	0.64	12	0.07	157.00	5239.00	4650	20240103	-27.63	2900	20231031	16.03	4650	-27.63	20240103	3280	2.59	20240527	4650	-27.63	20240103	2900	16.03	20231031	3.83	N	140070	100	36 억		334999	N	N	0	N	00	N
3	20240628	150916	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	40	2	1.20	81340070	24247	69.63	3310	3390	3310	4325	2335	3330	3354.64	0.91	0	5190	3406	3367	3346	3307	3286	3357	3297	37	995	100	2330	5	1	36988000	1246	21.46	0.64	12	0.07	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4650	-27.53	20240103	2900	16.21	20231031	3.83	N	140070	100	36 억		334999	N	N	0	N	00	N
4	20240628	140915	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	30	2	0.90	66311070	19779	56.80	3310	3390	3310	4325	2335	3330	3352.60	0.91	0	4238	3406	3367	3346	3307	3286	3357	3297	37	995	100	2330	5	1	36988000	1243	21.40	0.64	12	0.05	157.00	5239.00	4650	20240103	-27.74	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.83	N	140070	100	36 억		334999	N	N	0	N	00	N
5	20240628	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	30	2	0.90	58224245	17371	49.88	3310	3390	3310	4325	2335	3330	3351.81	0.91	0	2398	3406	3367	3346	3307	3286	3357	3297	37	995	100	2330	5	1	36988000	1243	21.40	0.64	12	0.05	157.00	5239.00	4650	20240103	-27.74	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.83	N	140070	100	36 억		334999	N	N	0	N	00	N
6	20240628	120913	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	55	2	1.65	55587495	16587	47.63	3310	3390	3310	4325	2335	3330	3351.27	0.91	0	1926	3406	3367	3346	3307	3286	3357	3297	37	995	100	2330	5	1	36988000	1252	21.56	0.65	12	0.04	157.00	5239.00	4650	20240103	-27.20	2900	20231031	16.72	4650	-27.20	20240103	3280	3.20	20240527	4650	-27.20	20240103	2900	16.72	20231031	3.83	N	140070	100	36 억		334999	N	N	0	N	00	N
7	20240628	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	50	2	1.50	35025860	10457	30.03	3310	3390	3310	4325	2335	3330	3349.51	0.91	0	1883	3406	3367	3346	3307	3286	3357	3297	37	995	100	2330	5	1	36988000	1250	21.53	0.65	12	0.03	157.00	5239.00	4650	20240103	-27.31	2900	20231031	16.55	4650	-27.31	20240103	3280	3.05	20240527	4650	-27.31	20240103	2900	16.55	20231031	3.83	N	140070	100	36 억		334999	N	N	0	N	00	N
8	20240628	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	45	2	1.35	28372940	8488	24.37	3310	3390	3310	4325	2335	3330	3342.71	0.91	0	1684	3406	3367	3346	3307	3286	3357	3297	37	995	100	2330	5	1	36988000	1248	21.50	0.64	12	0.02	157.00	5239.00	4650	20240103	-27.42	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4650	-27.42	20240103	2900	16.38	20231031	3.83	N	140070	100	36 억		334999	N	N	0	N	00	N
9	20240628	090856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	15	2	0.45	11546085	3480	9.99	3310	3360	3310	4325	2335	3330	3317.84	0.91	0	768	3406	3367	3346	3307	3286	3357	3297	37	995	100	2330	5	1	36988000	1237	21.31	0.64	12	0.01	157.00	5239.00	4650	20240103	-28.06	2900	20231031	15.34	4650	-28.06	20240103	3280	1.98	20240527	4650	-28.06	20240103	2900	15.34	20231031	3.83	N	140070	100	36 억		334999	N	N	0	N	00	N
10	20240627	160850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-20	5	-0.60	95741110	28518	68.62	3360	3385	3325	4355	2345	3350	3357.29	0.90	0	1657	3426	3387	3361	3322	3296	3407	3342	37	1005	100	2340	5	1	36988000	1232	21.21	0.64	12	0.08	157.00	5239.00	4650	20240103	-28.39	2900	20231031	14.83	4650	-28.39	20240103	3280	1.52	20240527	4650	-28.39	20240103	2900	14.83	20231031	3.86	N	140070	100	36 억		333342	N	N	0	N	00	N
11	20240627	150857	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	20	2	0.60	63701785	18917	45.52	3360	3385	3340	4355	2345	3350	3367.70	0.90	0	1316	3426	3387	3361	3322	3296	3407	3342	37	1005	100	2340	5	1	36988000	1246	21.46	0.64	12	0.05	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4650	-27.53	20240103	2900	16.21	20231031	3.86	N	140070	100	36 억		333342	N	N	0	N	00	N
12	20240627	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	35	2	1.04	48862620	14501	34.89	3360	3385	3340	4355	2345	3350	3369.99	0.90	0	857	3426	3387	3361	3322	3296	3407	3342	37	1005	100	2340	5	1	36988000	1252	21.56	0.65	12	0.04	157.00	5239.00	4650	20240103	-27.20	2900	20231031	16.72	4650	-27.20	20240103	3280	3.20	20240527	4650	-27.20	20240103	2900	16.72	20231031	3.86	N	140070	100	36 억		333342	N	N	0	N	00	N
13	20240627	130853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	30	2	0.90	39717165	11792	28.37	3360	3385	3340	4355	2345	3350	3368.58	0.90	0	1475	3426	3387	3361	3322	3296	3407	3342	37	1005	100	2340	5	1	36988000	1250	21.53	0.65	12	0.03	157.00	5239.00	4650	20240103	-27.31	2900	20231031	16.55	4650	-27.31	20240103	3280	3.05	20240527	4650	-27.31	20240103	2900	16.55	20231031	3.86	N	140070	100	36 억		333342	N	N	0	N	00	N
14	20240627	120856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	25	2	0.75	32057345	9522	22.91	3360	3385	3340	4355	2345	3350	3367.16	0.90	0	1171	3426	3387	3361	3322	3296	3407	3342	37	1005	100	2340	5	1	36988000	1248	21.50	0.64	12	0.03	157.00	5239.00	4650	20240103	-27.42	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4650	-27.42	20240103	2900	16.38	20231031	3.86	N	140070	100	36 억		333342	N	N	0	N	00	N
15	20240627	110855	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	30	2	0.90	22267015	6619	15.93	3360	3385	3340	4355	2345	3350	3364.73	0.90	0	374	3426	3387	3361	3322	3296	3407	3342	37	1005	100	2340	5	1	36988000	1250	21.53	0.65	12	0.02	157.00	5239.00	4650	20240103	-27.31	2900	20231031	16.55	4650	-27.31	20240103	3280	3.05	20240527	4650	-27.31	20240103	2900	16.55	20231031	3.86	N	140070	100	36 억		333342	N	N	0	N	00	N
16	20240627	100855	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	30	2	0.90	15335975	4570	11.00	3360	3385	3340	4355	2345	3350	3356.17	0.90	0	97	3426	3387	3361	3322	3296	3407	3342	37	1005	100	2340	5	1	36988000	1250	21.53	0.65	12	0.01	157.00	5239.00	4650	20240103	-27.31	2900	20231031	16.55	4650	-27.31	20240103	3280	3.05	20240527	4650	-27.31	20240103	2900	16.55	20231031	3.86	N	140070	100	36 억		333342	N	N	0	N	00	N
17	20240627	090854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	5	2	0.15	2611495	779	1.87	3360	3370	3345	4355	2345	3350	3353.69	0.90	0	0	3426	3387	3361	3322	3296	3407	3342	37	1005	100	2340	5	1	36988000	1241	21.37	0.64	12	0.00	157.00	5239.00	4650	20240103	-27.85	2900	20231031	15.69	4650	-27.85	20240103	3280	2.29	20240527	4650	-27.85	20240103	2900	15.69	20231031	3.86	N	140070	100	36 억		333342	N	N	0	N	00	N
18	20240626	160851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-15	5	-0.45	139478610	41476	117.44	3340	3400	3335	4370	2360	3365	3362.88	0.86	0	14848	3431	3397	3356	3322	3281	3415	3340	37	1005	100	2350	5	1	36988000	1239	21.34	0.64	12	0.11	157.00	5239.00	4710	20230620	-28.87	2900	20231031	15.52	4650	-27.96	20240103	3280	2.13	20240527	4650	-27.96	20240103	2900	15.52	20231031	3.94	N	140070	100	36 억		318799	N	N	0	N	00	N
19	20240626	150854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-5	5	-0.15	130400705	38769	109.78	3340	3400	3335	4370	2360	3365	3363.53	0.86	0	14003	3431	3397	3356	3322	3281	3415	3340	37	1005	100	2350	5	1	36988000	1243	21.40	0.64	12	0.10	157.00	5239.00	4710	20230620	-28.66	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.94	N	140070	100	36 억		318799	N	N	0	N	00	N
20	20240626	140852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	15	2	0.45	99869740	29674	84.02	3340	3400	3335	4370	2360	3365	3365.56	0.86	0	12266	3431	3397	3356	3322	3281	3415	3340	37	1005	100	2350	5	1	36988000	1250	21.53	0.65	12	0.08	157.00	5239.00	4710	20230620	-28.24	2900	20231031	16.55	4650	-27.31	20240103	3280	3.05	20240527	4650	-27.31	20240103	2900	16.55	20231031	3.94	N	140070	100	36 억		318799	N	N	0	N	00	N
21	20240626	130854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-5	5	-0.15	90746105	26961	76.34	3340	3400	3335	4370	2360	3365	3365.83	0.86	0	12829	3431	3397	3356	3322	3281	3415	3340	37	1005	100	2350	5	1	36988000	1243	21.40	0.64	12	0.07	157.00	5239.00	4710	20230620	-28.66	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.94	N	140070	100	36 억		318799	N	N	0	N	00	N
22	20240626	120853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-5	5	-0.15	66423780	19712	55.82	3340	3400	3335	4370	2360	3365	3369.71	0.86	0	7466	3431	3397	3356	3322	3281	3415	3340	37	1005	100	2350	5	1	36988000	1243	21.40	0.64	12	0.05	157.00	5239.00	4710	20230620	-28.66	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.94	N	140070	100	36 억		318799	N	N	0	N	00	N
23	20240626	110854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	25	2	0.74	41896560	12410	35.14	3340	3400	3335	4370	2360	3365	3376.03	0.86	0	6862	3431	3397	3356	3322	3281	3415	3340	37	1005	100	2350	5	1	36988000	1254	21.59	0.65	12	0.03	157.00	5239.00	4710	20230620	-28.03	2900	20231031	16.90	4650	-27.10	20240103	3280	3.35	20240527	4650	-27.10	20240103	2900	16.90	20231031	3.94	N	140070	100	36 억		318799	N	N	0	N	00	N
24	20240626	100851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	30	2	0.89	37852915	11215	31.76	3340	3400	3335	4370	2360	3365	3375.20	0.86	0	7602	3431	3397	3356	3322	3281	3415	3340	37	1005	100	2350	5	1	36988000	1256	21.62	0.65	12	0.03	157.00	5239.00	4710	20230620	-27.92	2900	20231031	17.07	4650	-26.99	20240103	3280	3.51	20240527	4650	-26.99	20240103	2900	17.07	20231031	3.94	N	140070	100	36 억		318799	N	N	0	N	00	N
25	20240626	090854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	5	2	0.15	6870305	2056	5.82	3340	3385	3335	4370	2360	3365	3341.59	0.86	0	77	3431	3397	3356	3322	3281	3415	3340	37	1005	100	2350	5	1	36988000	1246	21.46	0.64	12	0.01	157.00	5239.00	4710	20230620	-28.45	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4650	-27.53	20240103	2900	16.21	20231031	3.94	N	140070	100	36 억		318799	N	N	0	N	00	N
26	20240625	160851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	30	2	0.90	111831835	33319	42.58	3315	3390	3315	4335	2335	3335	3356.40	0.83	0	11535	3408	3371	3353	3316	3298	3362	3307	37	1000	100	2330	5	1	36988000	1245	21.43	0.64	12	0.09	157.00	5239.00	4750	20230619	-29.16	2900	20231031	16.03	4650	-27.63	20240103	3280	2.59	20240527	4650	-27.63	20240103	2900	16.03	20231031	3.94	N	140070	100	36 억		307305	N	N	0	N	00	N
27	20240625	150849	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	45	2	1.35	102962390	30680	39.21	3315	3390	3315	4335	2335	3335	3356.01	0.83	0	10999	3408	3371	3353	3316	3298	3362	3307	37	1000	100	2330	5	1	36988000	1250	21.53	0.65	12	0.08	157.00	5239.00	4750	20230619	-28.84	2900	20231031	16.55	4650	-27.31	20240103	3280	3.05	20240527	4650	-27.31	20240103	2900	16.55	20231031	3.94	N	140070	100	36 억		307305	N	N	0	N	00	N
28	20240625	140851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	55	2	1.65	85615785	25534	32.63	3315	3390	3315	4335	2335	3335	3353.01	0.83	0	10256	3408	3371	3353	3316	3298	3362	3307	37	1000	100	2330	5	1	36988000	1254	21.59	0.65	12	0.07	157.00	5239.00	4750	20230619	-28.63	2900	20231031	16.90	4650	-27.10	20240103	3280	3.35	20240527	4650	-27.10	20240103	2900	16.90	20231031	3.94	N	140070	100	36 억		307305	N	N	0	N	00	N
29	20240625	130852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	45	2	1.35	69178575	20669	26.41	3315	3380	3315	4335	2335	3335	3346.97	0.83	0	8068	3408	3371	3353	3316	3298	3362	3307	37	1000	100	2330	5	1	36988000	1250	21.53	0.65	12	0.06	157.00	5239.00	4750	20230619	-28.84	2900	20231031	16.55	4650	-27.31	20240103	3280	3.05	20240527	4650	-27.31	20240103	2900	16.55	20231031	3.94	N	140070	100	36 억		307305	N	N	0	N	00	N
30	20240625	120855	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	20	2	0.60	49224355	14733	18.83	3315	3360	3315	4335	2335	3335	3341.10	0.83	0	2466	3408	3371	3353	3316	3298	3362	3307	37	1000	100	2330	5	1	36988000	1241	21.37	0.64	12	0.04	157.00	5239.00	4750	20230619	-29.37	2900	20231031	15.69	4650	-27.85	20240103	3280	2.29	20240527	4650	-27.85	20240103	2900	15.69	20231031	3.94	N	140070	100	36 억		307305	N	N	0	N	00	N
31	20240625	110853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	25	2	0.75	44372410	13285	16.98	3315	3360	3315	4335	2335	3335	3340.04	0.83	0	2033	3408	3371	3353	3316	3298	3362	3307	37	1000	100	2330	5	1	36988000	1243	21.40	0.64	12	0.04	157.00	5239.00	4750	20230619	-29.26	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.94	N	140070	100	36 억		307305	N	N	0	N	00	N
32	20240625	100851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	10	2	0.30	30280875	9079	11.60	3315	3350	3315	4335	2335	3335	3335.27	0.83	0	93	3408	3371	3353	3316	3298	3362	3307	37	1000	100	2330	5	1	36988000	1237	21.31	0.64	12	0.02	157.00	5239.00	4750	20230619	-29.58	2900	20231031	15.34	4650	-28.06	20240103	3280	1.98	20240527	4650	-28.06	20240103	2900	15.34	20231031	3.94	N	140070	100	36 억		307305	N	N	0	N	00	N
33	20240625	090851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	5	2	0.15	7434280	2238	2.86	3315	3340	3315	4335	2335	3335	3321.84	0.83	0	697	3408	3371	3353	3316	3298	3362	3307	37	1000	100	2330	5	1	36988000	1235	21.27	0.64	12	0.01	157.00	5239.00	4750	20230619	-29.68	2900	20231031	15.17	4650	-28.17	20240103	3280	1.83	20240527	4650	-28.17	20240103	2900	15.17	20231031	3.94	N	140070	100	36 억		307305	N	N	0	N	00	N
34	20240624	160848	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	-65	5	-1.91	249674245	74386	169.14	3350	3390	3335	4420	2380	3400	3356.51	0.83	0	-103	3486	3442	3421	3377	3356	3432	3367	37	1020	100	2380	5	1	36988000	1234	21.24	0.64	12	0.20	157.00	5239.00	4820	20230616	-30.81	2900	20231031	15.00	4650	-28.28	20240103	3280	1.68	20240527	4650	-28.28	20240103	2900	15.00	20231031	3.97	N	140070	100	36 억		307409	N	N	0	N	00	N
35	20240624	150848	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-40	5	-1.18	236003650	70290	159.82	3350	3390	3340	4420	2380	3400	3357.57	0.83	0	325	3486	3442	3421	3377	3356	3432	3367	37	1020	100	2380	5	1	36988000	1243	21.40	0.64	12	0.19	157.00	5239.00	4820	20230616	-30.29	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.97	N	140070	100	36 억		307409	N	N	0	N	00	N
36	20240624	140849	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-40	5	-1.18	199852780	59480	135.24	3350	3390	3340	4420	2380	3400	3360.00	0.83	0	-677	3486	3442	3421	3377	3356	3432	3367	37	1020	100	2380	5	1	36988000	1243	21.40	0.64	12	0.16	157.00	5239.00	4820	20230616	-30.29	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.97	N	140070	100	36 억		307409	N	N	0	N	00	N
37	20240624	130847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-40	5	-1.18	162191010	48241	109.69	3350	3390	3350	4420	2380	3400	3362.10	0.83	0	-2261	3486	3442	3421	3377	3356	3432	3367	37	1020	100	2380	5	1	36988000	1243	21.40	0.64	12	0.13	157.00	5239.00	4820	20230616	-30.29	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.97	N	140070	100	36 억		307409	N	N	0	N	00	N
38	20240624	120849	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-25	5	-0.74	134936795	40135	91.26	3350	3390	3350	4420	2380	3400	3362.07	0.83	0	-4857	3486	3442	3421	3377	3356	3432	3367	37	1020	100	2380	5	1	36988000	1248	21.50	0.64	12	0.11	157.00	5239.00	4820	20230616	-29.98	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4650	-27.42	20240103	2900	16.38	20231031	3.97	N	140070	100	36 억		307409	N	N	0	N	00	N
39	20240624	110851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-25	5	-0.74	103815330	30891	70.24	3350	3390	3350	4420	2380	3400	3360.70	0.83	0	-5927	3486	3442	3421	3377	3356	3432	3367	37	1020	100	2380	5	1	36988000	1248	21.50	0.64	12	0.08	157.00	5239.00	4820	20230616	-29.98	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4650	-27.42	20240103	2900	16.38	20231031	3.97	N	140070	100	36 억		307409	N	N	0	N	00	N
40	20240624	100848	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-25	5	-0.74	73140945	21778	49.52	3350	3390	3350	4420	2380	3400	3358.48	0.83	0	-1505	3486	3442	3421	3377	3356	3432	3367	37	1020	100	2380	5	1	36988000	1248	21.50	0.64	12	0.06	157.00	5239.00	4820	20230616	-29.98	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4650	-27.42	20240103	2900	16.38	20231031	3.97	N	140070	100	36 억		307409	N	N	0	N	00	N
41	20240624	090849	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-25	5	-0.74	42742825	12747	28.98	3350	3390	3350	4420	2380	3400	3353.17	0.83	0	-724	3486	3442	3421	3377	3356	3432	3367	37	1020	100	2380	5	1	36988000	1248	21.50	0.64	12	0.03	157.00	5239.00	4820	20230616	-29.98	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4650	-27.42	20240103	2900	16.38	20231031	3.97	N	140070	100	36 억		307409	N	N	0	N	00	N
42	20240621	160820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-65	5	-1.88	145564635	42569	74.44	3465	3465	3400	4500	2430	3465	3419.53	0.87	0	-15512	3511	3487	3456	3432	3401	3500	3445	37	1035	100	2420	5	1	36988000	1258	21.66	0.65	12	0.12	157.00	5239.00	4820	20230616	-29.46	2900	20231031	17.24	4650	-26.88	20240103	3280	3.66	20240527	4650	-26.88	20240103	2900	17.24	20231031	4.00	N	140070	100	36 억		322847	N	N	0	N	00	N
43	20240621	150820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	-60	5	-1.73	124306615	36320	63.51	3465	3465	3400	4500	2430	3465	3422.54	0.87	0	-13474	3511	3487	3456	3432	3401	3500	3445	37	1035	100	2420	5	1	36988000	1259	21.69	0.65	12	0.10	157.00	5239.00	4820	20230616	-29.36	2900	20231031	17.41	4650	-26.77	20240103	3280	3.81	20240527	4650	-26.77	20240103	2900	17.41	20231031	4.00	N	140070	100	36 억		322847	N	N	0	N	00	N
44	20240621	140819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-55	5	-1.59	101979560	29761	52.04	3465	3465	3405	4500	2430	3465	3426.62	0.87	0	-10258	3511	3487	3456	3432	3401	3500	3445	37	1035	100	2420	5	1	36988000	1261	21.72	0.65	12	0.08	157.00	5239.00	4820	20230616	-29.25	2900	20231031	17.59	4650	-26.67	20240103	3280	3.96	20240527	4650	-26.67	20240103	2900	17.59	20231031	4.00	N	140070	100	36 억		322847	N	N	0	N	00	N
45	20240621	130820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	-40	5	-1.15	86938040	25352	44.33	3465	3465	3410	4500	2430	3465	3429.24	0.87	0	-9672	3511	3487	3456	3432	3401	3500	3445	37	1035	100	2420	5	1	36988000	1267	21.82	0.65	12	0.07	157.00	5239.00	4820	20230616	-28.94	2900	20231031	18.10	4650	-26.34	20240103	3280	4.42	20240527	4650	-26.34	20240103	2900	18.10	20231031	4.00	N	140070	100	36 억		322847	N	N	0	N	00	N
46	20240621	120823	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	-40	5	-1.15	68016325	19824	34.67	3465	3465	3410	4500	2430	3465	3431.01	0.87	0	-8172	3511	3487	3456	3432	3401	3500	3445	37	1035	100	2420	5	1	36988000	1267	21.82	0.65	12	0.05	157.00	5239.00	4820	20230616	-28.94	2900	20231031	18.10	4650	-26.34	20240103	3280	4.42	20240527	4650	-26.34	20240103	2900	18.10	20231031	4.00	N	140070	100	36 억		322847	N	N	0	N	00	N
47	20240621	110820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	-15	5	-0.43	47120820	13742	24.03	3465	3465	3410	4500	2430	3465	3428.96	0.87	0	-3639	3511	3487	3456	3432	3401	3500	3445	37	1035	100	2420	5	1	36988000	1276	21.97	0.66	12	0.04	157.00	5239.00	4820	20230616	-28.42	2900	20231031	18.97	4650	-25.81	20240103	3280	5.18	20240527	4650	-25.81	20240103	2900	18.97	20231031	4.00	N	140070	100	36 억		322847	N	N	0	N	00	N
48	20240621	100818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-35	5	-1.01	31936420	9335	16.32	3465	3465	3410	4500	2430	3465	3421.15	0.87	0	-2290	3511	3487	3456	3432	3401	3500	3445	37	1035	100	2420	5	1	36988000	1269	21.85	0.65	12	0.03	157.00	5239.00	4820	20230616	-28.84	2900	20231031	18.28	4650	-26.24	20240103	3280	4.57	20240527	4650	-26.24	20240103	2900	18.28	20231031	4.00	N	140070	100	36 억		322847	N	N	0	N	00	N
49	20240621	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	-30	5	-0.87	6102300	1776	3.11	3465	3465	3420	4500	2430	3465	3435.98	0.87	0	103	3511	3487	3456	3432	3401	3500	3445	37	1035	100	2420	5	1	36988000	1271	21.88	0.66	12	0.00	157.00	5239.00	4820	20230616	-28.73	2900	20231031	18.45	4650	-26.13	20240103	3280	4.73	20240527	4650	-26.13	20240103	2900	18.45	20231031	4.00	N	140070	100	36 억		322847	N	N	0	N	00	N
50	20240620	160816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	30	2	0.87	191768540	55624	106.44	3435	3480	3425	4465	2405	3435	3447.59	0.85	0	8165	3471	3452	3426	3407	3381	3462	3417	37	1030	100	2400	5	1	36988000	1282	22.07	0.66	12	0.15	157.00	5239.00	4820	20230616	-28.11	2900	20231031	19.48	4650	-25.48	20240103	3280	5.64	20240527	4710	-26.43	20230620	2900	19.48	20231031	4.01	N	140070	100	36 억		314708	N	N	0	N	00	N
51	20240620	150817	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	10	2	0.29	187117470	54281	103.87	3435	3480	3425	4465	2405	3435	3447.20	0.85	0	8233	3471	3452	3426	3407	3381	3462	3417	37	1030	100	2400	5	1	36988000	1274	21.94	0.66	12	0.15	157.00	5239.00	4820	20230616	-28.53	2900	20231031	18.79	4650	-25.91	20240103	3280	5.03	20240527	4710	-26.86	20230620	2900	18.79	20231031	4.01	N	140070	100	36 억		314708	N	N	0	N	00	N
52	20240620	140819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	5	2	0.15	166206275	48232	92.29	3435	3480	3425	4465	2405	3435	3445.98	0.85	0	7085	3471	3452	3426	3407	3381	3462	3417	37	1030	100	2400	5	1	36988000	1272	21.91	0.66	12	0.13	157.00	5239.00	4820	20230616	-28.63	2900	20231031	18.62	4650	-26.02	20240103	3280	4.88	20240527	4710	-26.96	20230620	2900	18.62	20231031	4.01	N	140070	100	36 억		314708	N	N	0	N	00	N
53	20240620	130818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	15	2	0.44	118367645	34402	65.83	3435	3480	3425	4465	2405	3435	3440.72	0.85	0	6864	3471	3452	3426	3407	3381	3462	3417	37	1030	100	2400	5	1	36988000	1276	21.97	0.66	12	0.09	157.00	5239.00	4820	20230616	-28.42	2900	20231031	18.97	4650	-25.81	20240103	3280	5.18	20240527	4710	-26.75	20230620	2900	18.97	20231031	4.01	N	140070	100	36 억		314708	N	N	0	N	00	N
54	20240620	120818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	10	2	0.29	86870935	25245	48.31	3435	3480	3425	4465	2405	3435	3441.11	0.85	0	6937	3471	3452	3426	3407	3381	3462	3417	37	1030	100	2400	5	1	36988000	1274	21.94	0.66	12	0.07	157.00	5239.00	4820	20230616	-28.53	2900	20231031	18.79	4650	-25.91	20240103	3280	5.03	20240527	4710	-26.86	20230620	2900	18.79	20231031	4.01	N	140070	100	36 억		314708	N	N	0	N	00	N
55	20240620	110819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	10	2	0.29	83501470	24268	46.44	3435	3480	3425	4465	2405	3435	3440.81	0.85	0	6725	3471	3452	3426	3407	3381	3462	3417	37	1030	100	2400	5	1	36988000	1274	21.94	0.66	12	0.07	157.00	5239.00	4820	20230616	-28.53	2900	20231031	18.79	4650	-25.91	20240103	3280	5.03	20240527	4710	-26.86	20230620	2900	18.79	20231031	4.01	N	140070	100	36 억		314708	N	N	0	N	00	N
56	20240620	100817	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	25	2	0.73	65557310	19056	36.46	3435	3480	3425	4465	2405	3435	3440.25	0.85	0	6689	3471	3452	3426	3407	3381	3462	3417	37	1030	100	2400	5	1	36988000	1280	22.04	0.66	12	0.05	157.00	5239.00	4820	20230616	-28.22	2900	20231031	19.31	4650	-25.59	20240103	3280	5.49	20240527	4710	-26.54	20230620	2900	19.31	20231031	4.01	N	140070	100	36 억		314708	N	N	0	N	00	N
57	20240620	090823	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	0	3	0.00	14198385	4137	7.92	3435	3435	3425	4465	2405	3435	3432.05	0.85	0	-80	3471	3452	3426	3407	3381	3462	3417	37	1030	100	2400	5	1	36988000	1271	21.88	0.66	12	0.01	157.00	5239.00	4820	20230616	-28.73	2900	20231031	18.45	4650	-26.13	20240103	3280	4.73	20240527	4710	-27.07	20230620	2900	18.45	20231031	4.01	N	140070	100	36 억		314708	N	N	0	N	00	N
58	20240619	160814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	25	2	0.73	175770380	51377	117.12	3415	3445	3400	4430	2390	3410	3421.19	0.84	0	4059	3456	3432	3411	3387	3366	3445	3400	37	1020	100	2380	5	1	36988000	1271	21.88	0.66	12	0.14	157.00	5239.00	4860	20230613	-29.32	2900	20231031	18.45	4650	-26.13	20240103	3280	4.73	20240527	4750	-27.68	20230619	2900	18.45	20231031	4.02	N	140070	100	36 억		310627	N	N	0	N	00	N
59	20240619	150813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	15	2	0.44	130083900	37985	86.59	3415	3445	3405	4430	2390	3410	3424.61	0.84	0	3372	3456	3432	3411	3387	3366	3445	3400	37	1020	100	2380	5	1	36988000	1267	21.82	0.65	12	0.10	157.00	5239.00	4860	20230613	-29.53	2900	20231031	18.10	4650	-26.34	20240103	3280	4.42	20240527	4750	-27.89	20230619	2900	18.10	20231031	4.02	N	140070	100	36 억		310627	N	N	0	N	00	N
60	20240619	140820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	5	2	0.15	110581460	32280	73.59	3415	3445	3405	4430	2390	3410	3425.70	0.84	0	2636	3456	3432	3411	3387	3366	3445	3400	37	1020	100	2380	5	1	36988000	1263	21.75	0.65	12	0.09	157.00	5239.00	4860	20230613	-29.73	2900	20231031	17.76	4650	-26.56	20240103	3280	4.12	20240527	4750	-28.11	20230619	2900	17.76	20231031	4.02	N	140070	100	36 억		310627	N	N	0	N	00	N
61	20240619	130811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	20	2	0.59	97787930	28545	65.07	3415	3445	3405	4430	2390	3410	3425.75	0.84	0	2241	3456	3432	3411	3387	3366	3445	3400	37	1020	100	2380	5	1	36988000	1269	21.85	0.65	12	0.08	157.00	5239.00	4860	20230613	-29.42	2900	20231031	18.28	4650	-26.24	20240103	3280	4.57	20240527	4750	-27.79	20230619	2900	18.28	20231031	4.02	N	140070	100	36 억		310627	N	N	0	N	00	N
62	20240619	120812	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	25	2	0.73	88584320	25861	58.95	3415	3445	3405	4430	2390	3410	3425.40	0.84	0	2871	3456	3432	3411	3387	3366	3445	3400	37	1020	100	2380	5	1	36988000	1271	21.88	0.66	12	0.07	157.00	5239.00	4860	20230613	-29.32	2900	20231031	18.45	4650	-26.13	20240103	3280	4.73	20240527	4750	-27.68	20230619	2900	18.45	20231031	4.02	N	140070	100	36 억		310627	N	N	0	N	00	N
63	20240619	110815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	30	2	0.88	78435580	22905	52.22	3415	3445	3405	4430	2390	3410	3424.39	0.84	0	3079	3456	3432	3411	3387	3366	3445	3400	37	1020	100	2380	5	1	36988000	1272	21.91	0.66	12	0.06	157.00	5239.00	4860	20230613	-29.22	2900	20231031	18.62	4650	-26.02	20240103	3280	4.88	20240527	4750	-27.58	20230619	2900	18.62	20231031	4.02	N	140070	100	36 억		310627	N	N	0	N	00	N
64	20240619	100815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	35	2	1.03	61394015	17951	40.92	3415	3445	3405	4430	2390	3410	3420.09	0.84	0	2717	3456	3432	3411	3387	3366	3445	3400	37	1020	100	2380	5	1	36988000	1274	21.94	0.66	12	0.05	157.00	5239.00	4860	20230613	-29.12	2900	20231031	18.79	4650	-25.91	20240103	3280	5.03	20240527	4750	-27.47	20230619	2900	18.79	20231031	4.02	N	140070	100	36 억		310627	N	N	0	N	00	N
65	20240619	090822	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	25	2	0.73	22631650	6624	15.10	3415	3435	3405	4430	2390	3410	3416.61	0.84	0	2855	3456	3432	3411	3387	3366	3445	3400	37	1020	100	2380	5	1	36988000	1271	21.88	0.66	12	0.02	157.00	5239.00	4860	20230613	-29.32	2900	20231031	18.45	4650	-26.13	20240103	3280	4.73	20240527	4750	-27.68	20230619	2900	18.45	20231031	4.02	N	140070	100	36 억		310627	N	N	0	N	00	N
66	20240618	160809	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	5	2	0.15	147707085	43282	65.35	3390	3435	3390	4425	2385	3405	3412.67	0.81	0	10831	3511	3457	3431	3377	3351	3445	3365	37	1020	100	2380	5	1	36988000	1261	21.72	0.65	12	0.12	157.00	5239.00	4860	20230613	-29.84	2900	20231031	17.59	4650	-26.67	20240103	3280	3.96	20240527	4750	-28.21	20230619	2900	17.59	20231031	4.04	N	140070	100	36 억		299067	N	N	0	N	00	N
67	20240618	150808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	10	2	0.29	124580755	36493	55.10	3390	3435	3390	4425	2385	3405	3413.83	0.81	0	8515	3511	3457	3431	3377	3351	3445	3365	37	1020	100	2380	5	1	36988000	1263	21.75	0.65	12	0.10	157.00	5239.00	4860	20230613	-29.73	2900	20231031	17.76	4650	-26.56	20240103	3280	4.12	20240527	4750	-28.11	20230619	2900	17.76	20231031	4.04	N	140070	100	36 억		299067	N	N	0	N	00	N
68	20240618	140810	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	25	2	0.73	83327780	24399	36.84	3390	3435	3390	4425	2385	3405	3415.21	0.81	0	7217	3511	3457	3431	3377	3351	3445	3365	37	1020	100	2380	5	1	36988000	1269	21.85	0.65	12	0.07	157.00	5239.00	4860	20230613	-29.42	2900	20231031	18.28	4650	-26.24	20240103	3280	4.57	20240527	4750	-27.79	20230619	2900	18.28	20231031	4.04	N	140070	100	36 억		299067	N	N	0	N	00	N
69	20240618	130814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	25	2	0.73	75626050	22151	33.45	3390	3435	3390	4425	2385	3405	3414.11	0.81	0	7689	3511	3457	3431	3377	3351	3445	3365	37	1020	100	2380	5	1	36988000	1269	21.85	0.65	12	0.06	157.00	5239.00	4860	20230613	-29.42	2900	20231031	18.28	4650	-26.24	20240103	3280	4.57	20240527	4750	-27.79	20230619	2900	18.28	20231031	4.04	N	140070	100	36 억		299067	N	N	0	N	00	N
70	20240618	120813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	25	2	0.73	63873130	18717	28.26	3390	3435	3390	4425	2385	3405	3412.57	0.81	0	7638	3511	3457	3431	3377	3351	3445	3365	37	1020	100	2380	5	1	36988000	1269	21.85	0.65	12	0.05	157.00	5239.00	4860	20230613	-29.42	2900	20231031	18.28	4650	-26.24	20240103	3280	4.57	20240527	4750	-27.79	20230619	2900	18.28	20231031	4.04	N	140070	100	36 억		299067	N	N	0	N	00	N
71	20240618	110810	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	15	2	0.44	54107230	15861	23.95	3390	3435	3390	4425	2385	3405	3411.34	0.81	0	6951	3511	3457	3431	3377	3351	3445	3365	37	1020	100	2380	5	1	36988000	1265	21.78	0.65	12	0.04	157.00	5239.00	4860	20230613	-29.63	2900	20231031	17.93	4650	-26.45	20240103	3280	4.27	20240527	4750	-28.00	20230619	2900	17.93	20231031	4.04	N	140070	100	36 억		299067	N	N	0	N	00	N
72	20240618	100810	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	15	2	0.44	47944460	14055	21.22	3390	3435	3390	4425	2385	3405	3411.20	0.81	0	6641	3511	3457	3431	3377	3351	3445	3365	37	1020	100	2380	5	1	36988000	1265	21.78	0.65	12	0.04	157.00	5239.00	4860	20230613	-29.63	2900	20231031	17.93	4650	-26.45	20240103	3280	4.27	20240527	4750	-28.00	20230619	2900	17.93	20231031	4.04	N	140070	100	36 억		299067	N	N	0	N	00	N
73	20240618	090819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	15	2	0.44	18605095	5475	8.27	3390	3435	3390	4425	2385	3405	3398.19	0.81	0	1605	3511	3457	3431	3377	3351	3445	3365	37	1020	100	2380	5	1	36988000	1265	21.78	0.65	12	0.01	157.00	5239.00	4860	20230613	-29.63	2900	20231031	17.93	4650	-26.45	20240103	3280	4.27	20240527	4750	-28.00	20230619	2900	17.93	20231031	4.04	N	140070	100	36 억		299067	N	N	0	N	00	N
74	20240617	160804	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	-15	5	-0.44	221059970	64435	44.86	3460	3485	3405	4445	2395	3420	3430.81	0.82	0	-5226	3553	3486	3453	3386	3353	3470	3370	37	1025	100	2390	5	1	36988000	1259	21.69	0.65	12	0.17	157.00	5239.00	4860	20230613	-29.94	2900	20231031	17.41	4650	-26.77	20240103	3280	3.81	20240527	4750	-28.32	20230619	2900	17.41	20231031	3.93	N	140070	100	36 억		304293	N	N	0	N	00	N
75	20240617	150810	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	0	3	0.00	175137810	50974	35.49	3460	3485	3420	4445	2395	3420	3435.83	0.82	0	-6279	3553	3486	3453	3386	3353	3470	3370	37	1025	100	2390	5	1	36988000	1265	21.78	0.65	12	0.14	157.00	5239.00	4860	20230613	-29.63	2900	20231031	17.93	4650	-26.45	20240103	3280	4.27	20240527	4750	-28.00	20230619	2900	17.93	20231031	3.93	N	140070	100	36 억		304293	N	N	0	N	00	N
76	20240617	140802	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	10	2	0.29	132016345	38384	26.72	3460	3485	3420	4445	2395	3420	3439.36	0.82	0	-3851	3553	3486	3453	3386	3353	3470	3370	37	1025	100	2390	5	1	36988000	1269	21.85	0.65	12	0.10	157.00	5239.00	4860	20230613	-29.42	2900	20231031	18.28	4650	-26.24	20240103	3280	4.57	20240527	4750	-27.79	20230619	2900	18.28	20231031	3.93	N	140070	100	36 억		304293	N	N	0	N	00	N
77	20240617	130801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	20	2	0.58	121212690	35234	24.53	3460	3485	3420	4445	2395	3420	3440.22	0.82	0	-3065	3553	3486	3453	3386	3353	3470	3370	37	1025	100	2390	5	1	36988000	1272	21.91	0.66	12	0.10	157.00	5239.00	4860	20230613	-29.22	2900	20231031	18.62	4650	-26.02	20240103	3280	4.88	20240527	4750	-27.58	20230619	2900	18.62	20231031	3.93	N	140070	100	36 억		304293	N	N	0	N	00	N
78	20240617	120803	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	20	2	0.58	107336740	31186	21.71	3460	3485	3420	4445	2395	3420	3441.82	0.82	0	-3101	3553	3486	3453	3386	3353	3470	3370	37	1025	100	2390	5	1	36988000	1272	21.91	0.66	12	0.08	157.00	5239.00	4860	20230613	-29.22	2900	20231031	18.62	4650	-26.02	20240103	3280	4.88	20240527	4750	-27.58	20230619	2900	18.62	20231031	3.93	N	140070	100	36 억		304293	N	N	0	N	00	N
79	20240617	110756	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	5	2	0.15	82293150	23876	16.62	3460	3485	3425	4445	2395	3420	3446.69	0.82	0	-1700	3553	3486	3453	3386	3353	3470	3370	37	1025	100	2390	5	1	36988000	1267	21.82	0.65	12	0.06	157.00	5239.00	4860	20230613	-29.53	2900	20231031	18.10	4650	-26.34	20240103	3280	4.42	20240527	4750	-27.89	20230619	2900	18.10	20231031	3.93	N	140070	100	36 억		304293	N	N	0	N	00	N
80	20240617	100756	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	45	2	1.32	53859610	15600	10.86	3460	3485	3425	4445	2395	3420	3452.54	0.82	0	-248	3553	3486	3453	3386	3353	3470	3370	37	1025	100	2390	5	1	36988000	1282	22.07	0.66	12	0.04	157.00	5239.00	4860	20230613	-28.70	2900	20231031	19.48	4650	-25.48	20240103	3280	5.64	20240527	4750	-27.05	20230619	2900	19.48	20231031	3.93	N	140070	100	36 억		304293	N	N	0	N	00	N
81	20240617	090802	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	30	2	0.88	20827320	6037	4.20	3460	3485	3425	4445	2395	3420	3449.95	0.82	0	-87	3553	3486	3453	3386	3353	3470	3370	37	1025	100	2390	5	1	36988000	1276	21.97	0.66	12	0.02	157.00	5239.00	4860	20230613	-29.01	2900	20231031	18.97	4650	-25.81	20240103	3280	5.18	20240527	4750	-27.37	20230619	2900	18.97	20231031	3.93	N	140070	100	36 억		304293	N	N	0	N	00	N
82	20240614	160652	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-60	5	-1.72	489632915	141766	4.26	3520	3520	3420	4520	2440	3480	3453.83	0.77	0	16857	4160	3820	3640	3300	3120	3730	3210	37	1040	100	2430	5	1	36988000	1265	21.78	0.65	12	0.38	157.00	5239.00	4860	20230613	-29.63	2900	20231031	17.93	4650	-26.45	20240103	3280	4.27	20240527	4820	-29.05	20230616	2900	17.93	20231031	3.82	N	140070	100	36 억		286355	N	N	0	N	00	N
83	20240614	150655	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	-40	5	-1.15	418914600	121113	3.64	3520	3520	3435	4520	2440	3480	3458.87	0.77	0	15232	4160	3820	3640	3300	3120	3730	3210	37	1040	100	2430	5	1	36988000	1272	21.91	0.66	12	0.33	157.00	5239.00	4860	20230613	-29.22	2900	20231031	18.62	4650	-26.02	20240103	3280	4.88	20240527	4820	-28.63	20230616	2900	18.62	20231031	3.82	N	140070	100	36 억		286355	N	N	0	N	00	N
84	20240614	140653	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	-30	5	-0.86	374659825	108263	3.25	3520	3520	3435	4520	2440	3480	3460.65	0.77	0	11937	4160	3820	3640	3300	3120	3730	3210	37	1040	100	2430	5	1	36988000	1276	21.97	0.66	12	0.29	157.00	5239.00	4860	20230613	-29.01	2900	20231031	18.97	4650	-25.81	20240103	3280	5.18	20240527	4820	-28.42	20230616	2900	18.97	20231031	3.82	N	140070	100	36 억		286355	N	N	0	N	00	N
85	20240614	130652	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	-5	5	-0.14	336044680	97101	2.92	3520	3520	3435	4520	2440	3480	3460.77	0.77	0	13962	4160	3820	3640	3300	3120	3730	3210	37	1040	100	2430	5	1	36988000	1285	22.13	0.66	12	0.26	157.00	5239.00	4860	20230613	-28.50	2900	20231031	19.83	4650	-25.27	20240103	3280	5.95	20240527	4820	-27.90	20230616	2900	19.83	20231031	3.82	N	140070	100	36 억		286355	N	N	0	N	00	N
86	20240614	120657	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	-20	5	-0.57	324520525	93772	2.82	3520	3520	3435	4520	2440	3480	3460.74	0.77	0	13974	4160	3820	3640	3300	3120	3730	3210	37	1040	100	2430	5	1	36988000	1280	22.04	0.66	12	0.25	157.00	5239.00	4860	20230613	-28.81	2900	20231031	19.31	4650	-25.59	20240103	3280	5.49	20240527	4820	-28.22	20230616	2900	19.31	20231031	3.82	N	140070	100	36 억		286355	N	N	0	N	00	N
87	20240614	110748	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	-20	5	-0.57	309396735	89399	2.69	3520	3520	3435	4520	2440	3480	3460.85	0.77	0	12768	4160	3820	3640	3300	3120	3730	3210	37	1040	100	2430	5	1	36988000	1280	22.04	0.66	12	0.24	157.00	5239.00	4860	20230613	-28.81	2900	20231031	19.31	4650	-25.59	20240103	3280	5.49	20240527	4820	-28.22	20230616	2900	19.31	20231031	3.82	N	140070	100	36 억		286355	N	N	0	N	00	N
88	20240614	100746	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	-5	5	-0.14	207358050	59783	1.80	3520	3520	3445	4520	2440	3480	3468.51	0.77	0	9723	4160	3820	3640	3300	3120	3730	3210	37	1040	100	2430	5	1	36988000	1285	22.13	0.66	12	0.16	157.00	5239.00	4860	20230613	-28.50	2900	20231031	19.83	4650	-25.27	20240103	3280	5.95	20240527	4820	-27.90	20230616	2900	19.83	20231031	3.82	N	140070	100	36 억		286355	N	N	0	N	00	N
89	20240614	090752	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	10	2	0.29	40269780	11514	0.35	3520	3520	3480	4520	2440	3480	3497.46	0.77	0	-1180	4160	3820	3640	3300	3120	3730	3210	37	1040	100	2430	5	1	36988000	1291	22.23	0.67	12	0.03	157.00	5239.00	4860	20230613	-28.19	2900	20231031	20.34	4650	-24.95	20240103	3280	6.40	20240527	4820	-27.59	20230616	2900	20.34	20231031	3.82	N	140070	100	36 억		286355	N	N	0	N	00	N
90	20240613	160740	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	-70	5	-1.97	12589393435	3320709	2004.59	3620	3980	3460	4615	2485	3550	3791.20	0.76	0	8065	3676	3612	3516	3452	3356	3645	3485	37	1065	100	2480	5	1	36988000	1287	22.17	0.66	12	8.98	157.00	5239.00	4860	20230613	-28.40	2900	20231031	20.00	4650	-25.16	20240103	3280	6.10	20240527	4860	-28.40	20230613	2900	20.00	20231031	3.78	N	140070	100	36 억		279434	N	N	0	N	00	N
91	20240613	150752	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	-70	5	-1.97	12519228360	3300517	1992.40	3620	3980	3460	4615	2485	3550	3793.11	0.76	0	7326	3676	3612	3516	3452	3356	3645	3485	37	1065	100	2480	5	1	36988000	1287	22.17	0.66	12	8.92	157.00	5239.00	4860	20230613	-28.40	2900	20231031	20.00	4650	-25.16	20240103	3280	6.10	20240527	4860	-28.40	20230613	2900	20.00	20231031	3.78	N	140070	100	36 억		279434	N	N	0	N	00	N
92	20240613	140745	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-30	5	-0.85	12254247480	3224519	1946.53	3620	3980	3505	4615	2485	3550	3800.33	0.76	0	4529	3676	3612	3516	3452	3356	3645	3485	37	1065	100	2480	5	1	36988000	1302	22.42	0.67	12	8.72	157.00	5239.00	4860	20230613	-27.57	2900	20231031	21.38	4650	-24.30	20240103	3280	7.32	20240527	4860	-27.57	20230613	2900	21.38	20231031	3.78	N	140070	100	36 억		279434	N	N	0	N	00	N
93	20240613	130745	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-5	5	-0.14	11985609660	3148365	1900.56	3620	3980	3525	4615	2485	3550	3806.93	0.76	0	9001	3676	3612	3516	3452	3356	3645	3485	37	1065	100	2480	5	1	36988000	1311	22.58	0.68	12	8.51	157.00	5239.00	4860	20230613	-27.06	2900	20231031	22.24	4650	-23.76	20240103	3280	8.08	20240527	4860	-27.06	20230613	2900	22.24	20231031	3.78	N	140070	100	36 억		279434	N	N	0	N	00	N
94	20240613	120747	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	30	2	0.85	11770680700	3087714	1863.94	3620	3980	3545	4615	2485	3550	3812.10	0.76	0	9534	3676	3612	3516	3452	3356	3645	3485	37	1065	100	2480	5	1	36988000	1324	22.80	0.68	12	8.35	157.00	5239.00	4860	20230613	-26.34	2900	20231031	23.45	4650	-23.01	20240103	3280	9.15	20240527	4860	-26.34	20230613	2900	23.45	20231031	3.78	N	140070	100	36 억		279434	N	N	0	N	00	N
95	20240613	110740	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	110	2	3.10	11153655115	2916105	1760.35	3620	3980	3555	4615	2485	3550	3824.85	0.76	0	15400	3676	3612	3516	3452	3356	3645	3485	37	1065	100	2480	5	1	36988000	1354	23.31	0.70	12	7.88	157.00	5239.00	4860	20230613	-24.69	2900	20231031	26.21	4650	-21.29	20240103	3280	11.59	20240527	4860	-24.69	20230613	2900	26.21	20231031	3.78	N	140070	100	36 억		279434	N	N	0	N	00	N
96	20240613	100739	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	110	2	3.10	10749892920	2805711	1693.71	3620	3980	3555	4615	2485	3550	3831.43	0.76	0	23338	3676	3612	3516	3452	3356	3645	3485	37	1065	100	2480	5	1	36988000	1354	23.31	0.70	12	7.59	157.00	5239.00	4860	20230613	-24.69	2900	20231031	26.21	4650	-21.29	20240103	3280	11.59	20240527	4860	-24.69	20230613	2900	26.21	20231031	3.78	N	140070	100	36 억		279434	N	N	0	N	00	N
97	20240613	090749	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	155	2	4.37	292350270	80157	48.39	3620	3715	3555	4615	2485	3550	3647.22	0.76	0	19811	3676	3612	3516	3452	3356	3645	3485	37	1065	100	2480	5	1	36988000	1370	23.60	0.71	12	0.22	157.00	5239.00	4860	20230613	-23.77	2900	20231031	27.76	4650	-20.32	20240103	3280	12.96	20240527	4860	-23.77	20230613	2900	27.76	20231031	3.78	N	140070	100	36 억		279434	N	N	0	N	00	N
98	20240612	160734	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	90	2	2.60	583936510	165463	347.04	3420	3580	3420	4495	2425	3460	3529.10	0.73	0	9601	3523	3491	3433	3401	3343	3507	3417	37	1035	100	2420	5	1	36988000	1313	22.61	0.68	12	0.45	157.00	5239.00	4860	20230613	-26.95	2900	20231031	22.41	4650	-23.66	20240103	3280	8.23	20240527	4860	-26.95	20230613	2900	22.41	20231031	3.80	N	140070	100	36 억		269533	N	N	0	N	00	N
99	20240612	150744	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	120	2	3.47	566115605	160464	336.56	3420	3580	3420	4495	2425	3460	3527.99	0.73	0	9034	3523	3491	3433	3401	3343	3507	3417	37	1035	100	2420	5	1	36988000	1324	22.80	0.68	12	0.43	157.00	5239.00	4860	20230613	-26.34	2900	20231031	23.45	4650	-23.01	20240103	3280	9.15	20240527	4860	-26.34	20230613	2900	23.45	20231031	3.80	N	140070	100	36 억		269533	N	N	0	N	00	N
100	20240612	140737	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	95	2	2.75	446136560	126721	265.79	3420	3580	3420	4495	2425	3460	3520.62	0.73	0	6797	3523	3491	3433	3401	3343	3507	3417	37	1035	100	2420	5	1	36988000	1315	22.64	0.68	12	0.34	157.00	5239.00	4860	20230613	-26.85	2900	20231031	22.59	4650	-23.55	20240103	3280	8.38	20240527	4860	-26.85	20230613	2900	22.59	20231031	3.80	N	140070	100	36 억		269533	N	N	0	N	00	N
101	20240612	130740	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	55	2	1.59	346959660	98718	207.05	3420	3580	3420	4495	2425	3460	3514.65	0.73	0	10856	3523	3491	3433	3401	3343	3507	3417	37	1035	100	2420	5	1	36988000	1300	22.39	0.67	12	0.27	157.00	5239.00	4860	20230613	-27.67	2900	20231031	21.21	4650	-24.41	20240103	3280	7.16	20240527	4860	-27.67	20230613	2900	21.21	20231031	3.80	N	140070	100	36 억		269533	N	N	0	N	00	N
102	20240612	120736	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	55	2	1.59	314022210	89332	187.37	3420	3580	3420	4495	2425	3460	3515.23	0.73	0	7062	3523	3491	3433	3401	3343	3507	3417	37	1035	100	2420	5	1	36988000	1300	22.39	0.67	12	0.24	157.00	5239.00	4860	20230613	-27.67	2900	20231031	21.21	4650	-24.41	20240103	3280	7.16	20240527	4860	-27.67	20230613	2900	21.21	20231031	3.80	N	140070	100	36 억		269533	N	N	0	N	00	N
103	20240612	110737	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	50	2	1.45	179404385	51450	107.91	3420	3540	3420	4495	2425	3460	3486.97	0.73	0	9170	3523	3491	3433	3401	3343	3507	3417	37	1035	100	2420	5	1	36988000	1298	22.36	0.67	12	0.14	157.00	5239.00	4860	20230613	-27.78	2900	20231031	21.03	4650	-24.52	20240103	3280	7.01	20240527	4860	-27.78	20230613	2900	21.03	20231031	3.80	N	140070	100	36 억		269533	N	N	0	N	00	N
104	20240612	100738	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	25	2	0.72	76061100	22022	46.19	3420	3500	3420	4495	2425	3460	3453.87	0.73	0	1508	3523	3491	3433	3401	3343	3507	3417	37	1035	100	2420	5	1	36988000	1289	22.20	0.67	12	0.06	157.00	5239.00	4860	20230613	-28.29	2900	20231031	20.17	4650	-25.05	20240103	3280	6.25	20240527	4860	-28.29	20230613	2900	20.17	20231031	3.80	N	140070	100	36 억		269533	N	N	0	N	00	N
105	20240612	090739	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	0	3	0.00	9728330	2823	5.92	3420	3460	3420	4495	2425	3460	3446.10	0.73	0	812	3523	3491	3433	3401	3343	3507	3417	37	1035	100	2420	5	1	36988000	1280	22.04	0.66	12	0.01	157.00	5239.00	4860	20230613	-28.81	2900	20231031	19.31	4650	-25.59	20240103	3280	5.49	20240527	4860	-28.81	20230613	2900	19.31	20231031	3.80	N	140070	100	36 억		269533	N	N	0	N	00	N
106	20240610	160731	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	40	2	1.19	112382145	32987	97.25	3335	3450	3335	4365	2355	3360	3406.86	0.72	0	1790	3400	3380	3360	3340	3320	3390	3350	37	1005	100	2350	5	1	36988000	1258	21.66	0.65	12	0.09	157.00	5239.00	5220	20230602	-34.87	2900	20231031	17.24	4650	-26.88	20240103	3280	3.66	20240527	4860	-30.04	20230613	2900	17.24	20231031	3.86	N	140070	100	36 억		265675	N	N	0	N	00	N
107	20240610	150738	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	55	2	1.64	91778390	26925	79.38	3335	3450	3335	4365	2355	3360	3408.67	0.72	0	1921	3400	3380	3360	3340	3320	3390	3350	37	1005	100	2350	5	1	36988000	1263	21.75	0.65	12	0.07	157.00	5239.00	5220	20230602	-34.58	2900	20231031	17.76	4650	-26.56	20240103	3280	4.12	20240527	4860	-29.73	20230613	2900	17.76	20231031	3.86	N	140070	100	36 억		265675	N	N	0	N	00	N
108	20240610	140733	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	60	2	1.79	88749180	26038	76.76	3335	3450	3335	4365	2355	3360	3408.45	0.72	0	1918	3400	3380	3360	3340	3320	3390	3350	37	1005	100	2350	5	1	36988000	1265	21.78	0.65	12	0.07	157.00	5239.00	5220	20230602	-34.48	2900	20231031	17.93	4650	-26.45	20240103	3280	4.27	20240527	4860	-29.63	20230613	2900	17.93	20231031	3.86	N	140070	100	36 억		265675	N	N	0	N	00	N
109	20240610	130731	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	75	2	2.23	84308835	24740	72.93	3335	3450	3335	4365	2355	3360	3407.79	0.72	0	1558	3400	3380	3360	3340	3320	3390	3350	37	1005	100	2350	5	1	36988000	1271	21.88	0.66	12	0.07	157.00	5239.00	5220	20230602	-34.20	2900	20231031	18.45	4650	-26.13	20240103	3280	4.73	20240527	4860	-29.32	20230613	2900	18.45	20231031	3.86	N	140070	100	36 억		265675	N	N	0	N	00	N
110	20240610	120733	57	100.00	KOSDAQ		유통	N	N	N	N		N	3435	75	2	2.23	55302050	16306	48.07	3335	3435	3335	4365	2355	3360	3391.52	0.72	0	1742	3400	3380	3360	3340	3320	3390	3350	37	1005	100	2350	5	1	36988000	1271	21.88	0.66	12	0.04	157.00	5239.00	5220	20230602	-34.20	2900	20231031	18.45	4650	-26.13	20240103	3280	4.73	20240527	4860	-29.32	20230613	2900	18.45	20231031	3.86	N	140070	100	36 억		265675	N	N	0	N	00	N
111	20240610	110735	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	20	2	0.60	20854335	6201	18.28	3335	3380	3335	4365	2355	3360	3363.06	0.72	0	786	3400	3380	3360	3340	3320	3390	3350	37	1005	100	2350	5	1	36988000	1250	21.53	0.65	12	0.02	157.00	5239.00	5220	20230602	-35.25	2900	20231031	16.55	4650	-27.31	20240103	3280	3.05	20240527	4860	-30.45	20230613	2900	16.55	20231031	3.86	N	140070	100	36 억		265675	N	N	0	N	00	N
112	20240610	100732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	15	2	0.45	10959180	3267	9.63	3335	3375	3335	4365	2355	3360	3354.51	0.72	0	228	3400	3380	3360	3340	3320	3390	3350	37	1005	100	2350	5	1	36988000	1248	21.50	0.64	12	0.01	157.00	5239.00	5220	20230602	-35.34	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4860	-30.56	20230613	2900	16.38	20231031	3.86	N	140070	100	36 억		265675	N	N	0	N	00	N
113	20240610	090738	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	0	3	0.00	2351380	705	2.08	3335	3375	3335	4365	2355	3360	3335.29	0.72	0	-90	3400	3380	3360	3340	3320	3390	3350	37	1005	100	2350	5	1	36988000	1243	21.40	0.64	12	0.00	157.00	5239.00	5220	20230602	-35.63	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4860	-30.86	20230613	2900	15.86	20231031	3.86	N	140070	100	36 억		265675	N	N	0	N	00	N
114	20240607	160758	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-10	5	-0.30	113977210	33921	51.64	3340	3380	3340	4380	2360	3370	3360.08	0.70	0	5890	3446	3407	3366	3327	3286	3427	3347	37	1010	100	2350	5	1	36988000	1243	21.40	0.64	12	0.09	157.00	5239.00	5220	20230602	-35.63	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4860	-30.86	20230613	2900	15.86	20231031	3.87	N	140070	100	36 억		259781	N	N	0	N	00	N
115	20240607	150804	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	5	2	0.15	105700625	31458	47.89	3340	3380	3340	4380	2360	3370	3360.06	0.70	0	6578	3446	3407	3366	3327	3286	3427	3347	37	1010	100	2350	5	1	36988000	1248	21.50	0.64	12	0.09	157.00	5239.00	5220	20230602	-35.34	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4860	-30.56	20230613	2900	16.38	20231031	3.87	N	140070	100	36 억		259781	N	N	0	N	00	N
116	20240607	140758	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-10	5	-0.30	84618655	25188	38.35	3340	3380	3340	4380	2360	3370	3359.48	0.70	0	5612	3446	3407	3366	3327	3286	3427	3347	37	1010	100	2350	5	1	36988000	1243	21.40	0.64	12	0.07	157.00	5239.00	5220	20230602	-35.63	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4860	-30.86	20230613	2900	15.86	20231031	3.87	N	140070	100	36 억		259781	N	N	0	N	00	N
117	20240607	130753	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	0	3	0.00	78956205	23504	35.78	3340	3380	3340	4380	2360	3370	3359.27	0.70	0	5500	3446	3407	3366	3327	3286	3427	3347	37	1010	100	2350	5	1	36988000	1246	21.46	0.64	12	0.06	157.00	5239.00	5220	20230602	-35.44	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4860	-30.66	20230613	2900	16.21	20231031	3.87	N	140070	100	36 억		259781	N	N	0	N	00	N
118	20240607	120759	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	0	3	0.00	71090300	21163	32.22	3340	3380	3340	4380	2360	3370	3359.18	0.70	0	5500	3446	3407	3366	3327	3286	3427	3347	37	1010	100	2350	5	1	36988000	1246	21.46	0.64	12	0.06	157.00	5239.00	5220	20230602	-35.44	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4860	-30.66	20230613	2900	16.21	20231031	3.87	N	140070	100	36 억		259781	N	N	0	N	00	N
119	20240607	110746	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-10	5	-0.30	52355375	15585	23.73	3340	3380	3340	4380	2360	3370	3359.34	0.70	0	5305	3446	3407	3366	3327	3286	3427	3347	37	1010	100	2350	5	1	36988000	1243	21.40	0.64	12	0.04	157.00	5239.00	5220	20230602	-35.63	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4860	-30.86	20230613	2900	15.86	20231031	3.87	N	140070	100	36 억		259781	N	N	0	N	00	N
120	20240607	100759	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	0	3	0.00	46900710	13960	21.25	3340	3380	3340	4380	2360	3370	3359.65	0.70	0	5309	3446	3407	3366	3327	3286	3427	3347	37	1010	100	2350	5	1	36988000	1246	21.46	0.64	12	0.04	157.00	5239.00	5220	20230602	-35.44	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4860	-30.66	20230613	2900	16.21	20231031	3.87	N	140070	100	36 억		259781	N	N	0	N	00	N
121	20240607	090757	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-20	5	-0.59	20996605	6270	9.55	3340	3370	3340	4380	2360	3370	3348.74	0.70	0	2504	3446	3407	3366	3327	3286	3427	3347	37	1010	100	2350	5	1	36988000	1239	21.34	0.64	12	0.02	157.00	5239.00	5220	20230602	-35.82	2900	20231031	15.52	4650	-27.96	20240103	3280	2.13	20240527	4860	-31.07	20230613	2900	15.52	20231031	3.87	N	140070	100	36 억		259781	N	N	0	N	00	N
122	20240605	160755	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	5	2	0.15	213836765	63824	158.02	3330	3405	3325	4370	2360	3365	3350.41	0.69	0	4509	3495	3430	3395	3330	3295	3412	3312	37	1005	100	2350	5	1	36988000	1246	21.46	0.64	12	0.17	157.00	5239.00	5220	20230602	-35.44	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4860	-30.66	20230613	2900	16.21	20231031	3.88	N	140070	100	36 억		255461	N	N	0	N	00	N
123	20240605	150751	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	0	3	0.00	207882835	62054	153.63	3330	3405	3325	4370	2360	3365	3350.03	0.69	0	4795	3495	3430	3395	3330	3295	3412	3312	37	1005	100	2350	5	1	36988000	1245	21.43	0.64	12	0.17	157.00	5239.00	5220	20230602	-35.54	2900	20231031	16.03	4650	-27.63	20240103	3280	2.59	20240527	4860	-30.76	20230613	2900	16.03	20231031	3.88	N	140070	100	36 억		255461	N	N	0	N	00	N
124	20240605	140754	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-20	5	-0.59	196461520	58650	145.21	3330	3405	3325	4370	2360	3365	3349.73	0.69	0	6011	3495	3430	3395	3330	3295	3412	3312	37	1005	100	2350	5	1	36988000	1237	21.31	0.64	12	0.16	157.00	5239.00	5220	20230602	-35.92	2900	20231031	15.34	4650	-28.06	20240103	3280	1.98	20240527	4860	-31.17	20230613	2900	15.34	20231031	3.88	N	140070	100	36 억		255461	N	N	0	N	00	N
125	20240605	130754	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-15	5	-0.45	157073355	46871	116.04	3330	3405	3325	4370	2360	3365	3351.18	0.69	0	-2082	3495	3430	3395	3330	3295	3412	3312	37	1005	100	2350	5	1	36988000	1239	21.34	0.64	12	0.13	157.00	5239.00	5220	20230602	-35.82	2900	20231031	15.52	4650	-27.96	20240103	3280	2.13	20240527	4860	-31.07	20230613	2900	15.52	20231031	3.88	N	140070	100	36 억		255461	N	N	0	N	00	N
126	20240605	120751	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-15	5	-0.45	139283095	41568	102.91	3330	3405	3325	4370	2360	3365	3350.73	0.69	0	-1968	3495	3430	3395	3330	3295	3412	3312	37	1005	100	2350	5	1	36988000	1239	21.34	0.64	12	0.11	157.00	5239.00	5220	20230602	-35.82	2900	20231031	15.52	4650	-27.96	20240103	3280	2.13	20240527	4860	-31.07	20230613	2900	15.52	20231031	3.88	N	140070	100	36 억		255461	N	N	0	N	00	N
127	20240605	110752	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	0	3	0.00	63098340	18778	46.49	3330	3405	3330	4370	2360	3365	3360.23	0.69	0	-2158	3495	3430	3395	3330	3295	3412	3312	37	1005	100	2350	5	1	36988000	1245	21.43	0.64	12	0.05	157.00	5239.00	5220	20230602	-35.54	2900	20231031	16.03	4650	-27.63	20240103	3280	2.59	20240527	4860	-30.76	20230613	2900	16.03	20231031	3.88	N	140070	100	36 억		255461	N	N	0	N	00	N
128	20240605	100752	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	5	2	0.15	39960470	11932	29.54	3330	3400	3330	4370	2360	3365	3349.02	0.69	0	-946	3495	3430	3395	3330	3295	3412	3312	37	1005	100	2350	5	1	36988000	1246	21.46	0.64	12	0.03	157.00	5239.00	5220	20230602	-35.44	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4860	-30.66	20230613	2900	16.21	20231031	3.88	N	140070	100	36 억		255461	N	N	0	N	00	N
129	20240605	090751	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	10	2	0.30	21332970	6394	15.83	3330	3400	3330	4370	2360	3365	3336.40	0.69	0	108	3495	3430	3395	3330	3295	3412	3312	37	1005	100	2350	5	1	36988000	1248	21.50	0.64	12	0.02	157.00	5239.00	5220	20230602	-35.34	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4860	-30.56	20230613	2900	16.38	20231031	3.88	N	140070	100	36 억		255461	N	N	0	N	00	N
130	20240604	160746	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-80	5	-2.32	136154160	40269	62.66	3445	3460	3360	4475	2415	3445	3381.20	0.70	0	-4421	3545	3495	3425	3375	3305	3520	3400	37	1030	100	2410	5	1	36988000	1245	21.43	0.64	12	0.11	157.00	5239.00	5220	20230602	-35.54	2900	20231031	16.03	4650	-27.63	20240103	3280	2.59	20240527	4860	-30.76	20230613	2900	16.03	20231031	3.93	N	140070	100	36 억		259867	N	N	0	N	00	N
131	20240604	150746	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-70	5	-2.03	129961230	38427	59.80	3445	3460	3360	4475	2415	3445	3382.03	0.70	0	-4280	3545	3495	3425	3375	3305	3520	3400	37	1030	100	2410	5	1	36988000	1248	21.50	0.64	12	0.10	157.00	5239.00	5220	20230602	-35.34	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4860	-30.56	20230613	2900	16.38	20231031	3.93	N	140070	100	36 억		259867	N	N	0	N	00	N
132	20240604	140748	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-70	5	-2.03	83049280	24495	38.12	3445	3460	3365	4475	2415	3445	3390.46	0.70	0	-3333	3545	3495	3425	3375	3305	3520	3400	37	1030	100	2410	5	1	36988000	1248	21.50	0.64	12	0.07	157.00	5239.00	5220	20230602	-35.34	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4860	-30.56	20230613	2900	16.38	20231031	3.93	N	140070	100	36 억		259867	N	N	0	N	00	N
133	20240604	130745	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	-55	5	-1.60	65207580	19217	29.90	3445	3460	3365	4475	2415	3445	3393.22	0.70	0	-2906	3545	3495	3425	3375	3305	3520	3400	37	1030	100	2410	5	1	36988000	1254	21.59	0.65	12	0.05	157.00	5239.00	5220	20230602	-35.06	2900	20231031	16.90	4650	-27.10	20240103	3280	3.35	20240527	4860	-30.25	20230613	2900	16.90	20231031	3.93	N	140070	100	36 억		259867	N	N	0	N	00	N
134	20240604	120743	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-60	5	-1.74	63299450	18654	29.03	3445	3460	3365	4475	2415	3445	3393.34	0.70	0	-2507	3545	3495	3425	3375	3305	3520	3400	37	1030	100	2410	5	1	36988000	1252	21.56	0.65	12	0.05	157.00	5239.00	5220	20230602	-35.15	2900	20231031	16.72	4650	-27.20	20240103	3280	3.20	20240527	4860	-30.35	20230613	2900	16.72	20231031	3.93	N	140070	100	36 억		259867	N	N	0	N	00	N
135	20240604	110740	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-50	5	-1.45	59415930	17509	27.25	3445	3460	3365	4475	2415	3445	3393.45	0.70	0	-2449	3545	3495	3425	3375	3305	3520	3400	37	1030	100	2410	5	1	36988000	1256	21.62	0.65	12	0.05	157.00	5239.00	5220	20230602	-34.96	2900	20231031	17.07	4650	-26.99	20240103	3280	3.51	20240527	4860	-30.14	20230613	2900	17.07	20231031	3.93	N	140070	100	36 억		259867	N	N	0	N	00	N
136	20240604	100743	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-25	5	-0.73	21594280	6329	9.85	3445	3460	3390	4475	2415	3445	3411.96	0.70	0	-1926	3545	3495	3425	3375	3305	3520	3400	37	1030	100	2410	5	1	36988000	1265	21.78	0.65	12	0.02	157.00	5239.00	5220	20230602	-34.48	2900	20231031	17.93	4650	-26.45	20240103	3280	4.27	20240527	4860	-29.63	20230613	2900	17.93	20231031	3.93	N	140070	100	36 억		259867	N	N	0	N	00	N
137	20240604	090743	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	0	3	0.00	3005525	876	1.36	3445	3460	3410	4475	2415	3445	3430.96	0.70	0	-273	3545	3495	3425	3375	3305	3520	3400	37	1030	100	2410	5	1	36988000	1274	21.94	0.66	12	0.00	157.00	5239.00	5220	20230602	-34.00	2900	20231031	18.79	4650	-25.91	20240103	3280	5.03	20240527	4860	-29.12	20230613	2900	18.79	20231031	3.93	N	140070	100	36 억		259867	N	N	0	N	00	N
138	20240603	160734	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	35	2	1.03	215553340	63342	109.49	3405	3475	3355	4430	2390	3410	3402.73	0.70	0	415	3493	3451	3393	3351	3293	3472	3372	37	1020	100	2380	5	1	36988000	1274	21.94	0.66	12	0.17	157.00	5239.00	5220	20230602	-34.00	2900	20231031	18.79	4650	-25.91	20240103	3280	5.03	20240527	4860	-29.12	20230613	2900	18.79	20231031	3.95	N	140070	100	36 억		257590	N	N	0	N	00	N
139	20240603	150735	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	35	2	1.03	204405495	60101	103.89	3405	3475	3355	4430	2390	3410	3401.03	0.70	0	13	3493	3451	3393	3351	3293	3472	3372	37	1020	100	2380	5	1	36988000	1274	21.94	0.66	12	0.16	157.00	5239.00	5220	20230602	-34.00	2900	20231031	18.79	4650	-25.91	20240103	3280	5.03	20240527	4860	-29.12	20230613	2900	18.79	20231031	3.95	N	140070	100	36 억		257590	N	N	0	N	00	N
140	20240603	140733	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	10	2	0.29	177591285	52303	90.41	3405	3475	3355	4430	2390	3410	3395.43	0.70	0	1353	3493	3451	3393	3351	3293	3472	3372	37	1020	100	2380	5	1	36988000	1265	21.78	0.65	12	0.14	157.00	5239.00	5220	20230602	-34.48	2900	20231031	17.93	4650	-26.45	20240103	3280	4.27	20240527	4860	-29.63	20230613	2900	17.93	20231031	3.95	N	140070	100	36 억		257590	N	N	0	N	00	N
141	20240603	130735	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	-20	5	-0.59	133929020	39566	68.39	3405	3430	3355	4430	2390	3410	3384.95	0.70	0	1963	3493	3451	3393	3351	3293	3472	3372	37	1020	100	2380	5	1	36988000	1254	21.59	0.65	12	0.11	157.00	5239.00	5220	20230602	-35.06	2900	20231031	16.90	4650	-27.10	20240103	3280	3.35	20240527	4860	-30.25	20230613	2900	16.90	20231031	3.95	N	140070	100	36 억		257590	N	N	0	N	00	N
142	20240603	120735	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-15	5	-0.44	117657495	34748	60.06	3405	3430	3355	4430	2390	3410	3386.02	0.70	0	1220	3493	3451	3393	3351	3293	3472	3372	37	1020	100	2380	5	1	36988000	1256	21.62	0.65	12	0.09	157.00	5239.00	5220	20230602	-34.96	2900	20231031	17.07	4650	-26.99	20240103	3280	3.51	20240527	4860	-30.14	20230613	2900	17.07	20231031	3.95	N	140070	100	36 억		257590	N	N	0	N	00	N
143	20240603	110730	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-30	5	-0.88	100539305	29707	51.35	3405	3430	3355	4430	2390	3410	3384.36	0.70	0	1118	3493	3451	3393	3351	3293	3472	3372	37	1020	100	2380	5	1	36988000	1250	21.53	0.65	12	0.08	157.00	5239.00	5220	20230602	-35.25	2900	20231031	16.55	4650	-27.31	20240103	3280	3.05	20240527	4860	-30.45	20230613	2900	16.55	20231031	3.95	N	140070	100	36 억		257590	N	N	0	N	00	N
144	20240603	100727	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	0	3	0.00	25495995	7487	12.94	3405	3430	3395	4430	2390	3410	3405.37	0.70	0	-608	3493	3451	3393	3351	3293	3472	3372	37	1020	100	2380	5	1	36988000	1261	21.72	0.65	12	0.02	157.00	5239.00	5220	20230602	-34.67	2900	20231031	17.59	4650	-26.67	20240103	3280	3.96	20240527	4860	-29.84	20230613	2900	17.59	20231031	3.95	N	140070	100	36 억		257590	N	N	0	N	00	N
145	20240603	090727	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-10	5	-0.29	8338600	2450	4.23	3405	3425	3395	4430	2390	3410	3403.51	0.70	0	70	3493	3451	3393	3351	3293	3472	3372	37	1020	100	2380	5	1	36988000	1258	21.66	0.65	12	0.01	157.00	5239.00	5220	20230602	-34.87	2900	20231031	17.24	4650	-26.88	20240103	3280	3.66	20240527	4860	-30.04	20230613	2900	17.24	20231031	3.95	N	140070	100	36 억		257590	N	N	0	N	00	N