KissMeData/012700/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	160313	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5100	40	2	0.79	92093790	18070	64.15	5060	5120	5060	6570	3550	5060	5096.50	7.01	0	-1607	5153	5106	5083	5036	5013	5095	5025	138	1510	500	3640	10	1	26446135	1349	15.04	0.32	12	0.07	339.00	16069.00	7310	20230622	-30.23	5060	20240628	0.79	6930	-26.41	20240205	5060	0.79	20240628	6930	-26.41	20240205	5060	0.79	20240628	0.83	N	012700	500	137 억		1854567	N	N	0	N	00	N
3	20240628	150313	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5110	50	2	0.99	83148280	16316	57.92	5060	5120	5060	6570	3550	5060	5096.12	7.01	0	-1134	5153	5106	5083	5036	5013	5095	5025	138	1510	500	3640	10	1	26446135	1351	15.07	0.32	12	0.06	339.00	16069.00	7310	20230622	-30.10	5060	20240628	0.99	6930	-26.26	20240205	5060	0.99	20240628	6930	-26.26	20240205	5060	0.99	20240628	0.83	N	012700	500	137 억		1854567	N	N	0	N	00	N
4	20240628	140312	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5110	50	2	0.99	69084930	13558	48.13	5060	5120	5060	6570	3550	5060	5095.51	7.01	0	-646	5153	5106	5083	5036	5013	5095	5025	138	1510	500	3640	10	1	26446135	1351	15.07	0.32	12	0.05	339.00	16069.00	7310	20230622	-30.10	5060	20240628	0.99	6930	-26.26	20240205	5060	0.99	20240628	6930	-26.26	20240205	5060	0.99	20240628	0.83	N	012700	500	137 억		1854567	N	N	0	N	00	N
5	20240628	130312	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5110	50	2	0.99	48194580	9464	33.60	5060	5120	5060	6570	3550	5060	5092.41	7.01	0	-955	5153	5106	5083	5036	5013	5095	5025	138	1510	500	3640	10	1	26446135	1351	15.07	0.32	12	0.04	339.00	16069.00	7310	20230622	-30.10	5060	20240628	0.99	6930	-26.26	20240205	5060	0.99	20240628	6930	-26.26	20240205	5060	0.99	20240628	0.83	N	012700	500	137 억		1854567	N	N	0	N	00	N
6	20240628	120311	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5110	50	2	0.99	43383370	8521	30.25	5060	5120	5060	6570	3550	5060	5091.35	7.01	0	-786	5153	5106	5083	5036	5013	5095	5025	138	1510	500	3640	10	1	26446135	1351	15.07	0.32	12	0.03	339.00	16069.00	7310	20230622	-30.10	5060	20240628	0.99	6930	-26.26	20240205	5060	0.99	20240628	6930	-26.26	20240205	5060	0.99	20240628	0.83	N	012700	500	137 억		1854567	N	N	0	N	00	N
7	20240628	110309	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5100	40	2	0.79	33955610	6672	23.69	5060	5120	5060	6570	3550	5060	5089.27	7.01	0	-766	5153	5106	5083	5036	5013	5095	5025	138	1510	500	3640	10	1	26446135	1349	15.04	0.32	12	0.03	339.00	16069.00	7310	20230622	-30.23	5060	20240628	0.79	6930	-26.41	20240205	5060	0.79	20240628	6930	-26.41	20240205	5060	0.79	20240628	0.83	N	012700	500	137 억		1854567	N	N	0	N	00	N
8	20240628	100307	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5080	20	2	0.40	20758560	4083	14.49	5060	5100	5060	6570	3550	5060	5084.14	7.01	0	-720	5153	5106	5083	5036	5013	5095	5025	138	1510	500	3640	10	1	26446135	1343	14.99	0.32	12	0.02	339.00	16069.00	7310	20230622	-30.51	5060	20240628	0.40	6930	-26.70	20240205	5060	0.40	20240628	6930	-26.70	20240205	5060	0.40	20240628	0.83	N	012700	500	137 억		1854567	N	N	0	N	00	N
9	20240628	090307	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5090	30	2	0.59	146820	29	0.10	5060	5090	5060	6570	3550	5060	5062.76	7.01	0	1	5153	5106	5083	5036	5013	5095	5025	138	1510	500	3640	10	1	26446135	1346	15.01	0.32	12	0.00	339.00	16069.00	7310	20230622	-30.37	5060	20240628	0.59	6930	-26.55	20240205	5060	0.59	20240628	6930	-26.55	20240205	5060	0.59	20240628	0.83	N	012700	500	137 억		1854567	N	N	0	N	00	N
10	20240627	160302	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5060	-60	5	-1.17	142949570	28136	201.79	5130	5130	5060	6650	3590	5120	5080.66	7.02	0	-1888	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1338	14.93	0.31	12	0.11	339.00	16069.00	7410	20230621	-31.71	5060	20240627	0.00	6930	-26.98	20240205	5060	0.00	20240627	6930	-26.98	20240205	5060	0.00	20240627	0.83	N	012700	500	137 억		1856469	N	N	0	N	00	N
11	20240627	150309	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5090	-30	5	-0.59	125393960	24672	176.95	5130	5130	5060	6650	3590	5120	5082.44	7.02	0	-1709	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1346	15.01	0.32	12	0.09	339.00	16069.00	7410	20230621	-31.31	5060	20240627	0.59	6930	-26.55	20240205	5060	0.59	20240627	6930	-26.55	20240205	5060	0.59	20240627	0.83	N	012700	500	137 억		1856469	N	N	0	N	00	N
12	20240627	140306	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5080	-40	5	-0.78	105834280	20823	149.34	5130	5130	5060	6650	3590	5120	5082.57	7.02	0	-1435	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1343	14.99	0.32	12	0.08	339.00	16069.00	7410	20230621	-31.44	5060	20240627	0.40	6930	-26.70	20240205	5060	0.40	20240627	6930	-26.70	20240205	5060	0.40	20240627	0.83	N	012700	500	137 억		1856469	N	N	0	N	00	N
13	20240627	130306	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5070	-50	5	-0.98	94738300	18635	133.65	5130	5130	5060	6650	3590	5120	5083.89	7.02	0	-1320	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1341	14.96	0.32	12	0.07	339.00	16069.00	7410	20230621	-31.58	5060	20240627	0.20	6930	-26.84	20240205	5060	0.20	20240627	6930	-26.84	20240205	5060	0.20	20240627	0.83	N	012700	500	137 억		1856469	N	N	0	N	00	N
14	20240627	120308	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5090	-30	5	-0.59	65434690	12856	92.20	5130	5130	5070	6650	3590	5120	5089.82	7.02	0	-1139	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1346	15.01	0.32	12	0.05	339.00	16069.00	7410	20230621	-31.31	5070	20240627	0.39	6930	-26.55	20240205	5070	0.39	20240627	6930	-26.55	20240205	5070	0.39	20240627	0.83	N	012700	500	137 억		1856469	N	N	0	N	00	N
15	20240627	110308	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5100	-20	5	-0.39	40462710	7943	56.97	5130	5130	5070	6650	3590	5120	5094.13	7.02	0	-928	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1349	15.04	0.32	12	0.03	339.00	16069.00	7410	20230621	-31.17	5070	20240627	0.59	6930	-26.41	20240205	5070	0.59	20240627	6930	-26.41	20240205	5070	0.59	20240627	0.83	N	012700	500	137 억		1856469	N	N	0	N	00	N
16	20240627	100307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-20	5	-0.39	12278610	2407	17.26	5130	5130	5090	6650	3590	5120	5101.21	7.02	0	-354	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1349	15.04	0.32	12	0.01	339.00	16069.00	7410	20230621	-31.17	5070	20231024	0.59	6930	-26.41	20240205	5080	0.39	20240625	6930	-26.41	20240205	5070	0.59	20231024	0.83	N	012700	500	137 억		1856469	N	N	0	N	00	N
17	20240627	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	10	2	0.20	788550	154	1.10	5130	5130	5110	6650	3590	5120	5120.45	7.02	0	-145	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1357	15.13	0.32	12	0.00	339.00	16069.00	7410	20230621	-30.77	5070	20231024	1.18	6930	-25.97	20240205	5080	0.98	20240625	6930	-25.97	20240205	5070	1.18	20231024	0.83	N	012700	500	137 억		1856469	N	N	0	N	00	N
18	20240626	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	71153230	13916	79.09	5160	5160	5090	6650	3590	5120	5113.05	7.03	0	-3273	5146	5132	5106	5092	5066	5140	5100	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.05	339.00	16069.00	7450	20230620	-31.28	5070	20231024	0.99	6930	-26.12	20240205	5080	0.79	20240625	6930	-26.12	20240205	5070	0.99	20231024	0.83	N	012700	500	137 억		1859746	N	N	0	N	00	N
19	20240626	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-10	5	-0.20	55311590	10819	61.49	5160	5160	5090	6650	3590	5120	5112.45	7.03	0	-1875	5146	5132	5106	5092	5066	5140	5100	138	1530	500	3680	10	1	26446135	1351	15.07	0.32	12	0.04	339.00	16069.00	7450	20230620	-31.41	5070	20231024	0.79	6930	-26.26	20240205	5080	0.59	20240625	6930	-26.26	20240205	5070	0.79	20231024	0.83	N	012700	500	137 억		1859746	N	N	0	N	00	N
20	20240626	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-30	5	-0.59	47666030	9321	52.98	5160	5160	5090	6650	3590	5120	5113.83	7.03	0	-1585	5146	5132	5106	5092	5066	5140	5100	138	1530	500	3680	10	1	26446135	1346	15.01	0.32	12	0.04	339.00	16069.00	7450	20230620	-31.68	5070	20231024	0.39	6930	-26.55	20240205	5080	0.20	20240625	6930	-26.55	20240205	5070	0.39	20231024	0.83	N	012700	500	137 억		1859746	N	N	0	N	00	N
21	20240626	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-10	5	-0.20	35584110	6950	39.50	5160	5160	5100	6650	3590	5120	5120.02	7.03	0	-1336	5146	5132	5106	5092	5066	5140	5100	138	1530	500	3680	10	1	26446135	1351	15.07	0.32	12	0.03	339.00	16069.00	7450	20230620	-31.41	5070	20231024	0.79	6930	-26.26	20240205	5080	0.59	20240625	6930	-26.26	20240205	5070	0.79	20231024	0.83	N	012700	500	137 억		1859746	N	N	0	N	00	N
22	20240626	120306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	29943640	5845	33.22	5160	5160	5100	6650	3590	5120	5122.95	7.03	0	-677	5146	5132	5106	5092	5066	5140	5100	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.02	339.00	16069.00	7450	20230620	-31.28	5070	20231024	0.99	6930	-26.12	20240205	5080	0.79	20240625	6930	-26.12	20240205	5070	0.99	20231024	0.83	N	012700	500	137 억		1859746	N	N	0	N	00	N
23	20240626	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	24214300	4722	26.84	5160	5160	5110	6650	3590	5120	5127.98	7.03	0	-441	5146	5132	5106	5092	5066	5140	5100	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.02	339.00	16069.00	7450	20230620	-31.28	5070	20231024	0.99	6930	-26.12	20240205	5080	0.79	20240625	6930	-26.12	20240205	5070	0.99	20231024	0.83	N	012700	500	137 억		1859746	N	N	0	N	00	N
24	20240626	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	20	2	0.39	19555060	3811	21.66	5160	5160	5110	6650	3590	5120	5131.21	7.03	0	-150	5146	5132	5106	5092	5066	5140	5100	138	1530	500	3680	10	1	26446135	1359	15.16	0.32	12	0.01	339.00	16069.00	7450	20230620	-31.01	5070	20231024	1.38	6930	-25.83	20240205	5080	1.18	20240625	6930	-25.83	20240205	5070	1.38	20231024	0.83	N	012700	500	137 억		1859746	N	N	0	N	00	N
25	20240626	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	40	2	0.78	1759560	341	1.94	5160	5160	5160	6650	3590	5120	5160.00	7.03	0	0	5146	5132	5106	5092	5066	5140	5100	138	1530	500	3680	10	1	26446135	1365	15.22	0.32	12	0.00	339.00	16069.00	7450	20230620	-30.74	5070	20231024	1.78	6930	-25.54	20240205	5080	1.57	20240625	6930	-25.54	20240205	5070	1.78	20231024	0.83	N	012700	500	137 억		1859746	N	N	0	N	00	N
26	20240625	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	20	2	0.39	89116600	17485	62.69	5090	5120	5080	6630	3570	5100	5096.74	7.03	0	1154	5173	5136	5113	5076	5053	5125	5065	138	1530	500	3670	10	1	26446135	1354	15.10	0.32	12	0.07	339.00	16069.00	7450	20230620	-31.28	5070	20231024	0.99	6930	-26.12	20240205	5080	0.79	20240625	6930	-26.12	20240205	5070	0.99	20231024	0.83	N	012700	500	137 억		1858595	N	N	0	N	00	N
27	20240625	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	10	2	0.20	88303270	17326	62.12	5090	5120	5080	6630	3570	5100	5096.58	7.03	0	1202	5173	5136	5113	5076	5053	5125	5065	138	1530	500	3670	10	1	26446135	1351	15.07	0.32	12	0.07	339.00	16069.00	7450	20230620	-31.41	5070	20231024	0.79	6930	-26.26	20240205	5080	0.59	20240625	6930	-26.26	20240205	5070	0.79	20231024	0.83	N	012700	500	137 억		1858595	N	N	0	N	00	N
28	20240625	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	73499770	14427	51.72	5090	5120	5080	6630	3570	5100	5094.60	7.03	0	-528	5173	5136	5113	5076	5053	5125	5065	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.05	339.00	16069.00	7450	20230620	-31.54	5070	20231024	0.59	6930	-26.41	20240205	5080	0.39	20240625	6930	-26.41	20240205	5070	0.59	20231024	0.83	N	012700	500	137 억		1858595	N	N	0	N	00	N
29	20240625	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	65719290	12899	46.25	5090	5120	5080	6630	3570	5100	5094.91	7.03	0	-528	5173	5136	5113	5076	5053	5125	5065	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.05	339.00	16069.00	7450	20230620	-31.54	5070	20231024	0.59	6930	-26.41	20240205	5080	0.39	20240625	6930	-26.41	20240205	5070	0.59	20231024	0.83	N	012700	500	137 억		1858595	N	N	0	N	00	N
30	20240625	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	53658580	10527	37.74	5090	5120	5080	6630	3570	5100	5097.23	7.03	0	-529	5173	5136	5113	5076	5053	5125	5065	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.04	339.00	16069.00	7450	20230620	-31.54	5070	20231024	0.59	6930	-26.41	20240205	5080	0.39	20240625	6930	-26.41	20240205	5070	0.59	20231024	0.83	N	012700	500	137 억		1858595	N	N	0	N	00	N
31	20240625	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-10	5	-0.20	38889180	7625	27.34	5090	5120	5080	6630	3570	5100	5100.22	7.03	0	-531	5173	5136	5113	5076	5053	5125	5065	138	1530	500	3670	10	1	26446135	1346	15.01	0.32	12	0.03	339.00	16069.00	7450	20230620	-31.68	5070	20231024	0.39	6930	-26.55	20240205	5080	0.20	20240625	6930	-26.55	20240205	5070	0.39	20231024	0.83	N	012700	500	137 억		1858595	N	N	0	N	00	N
32	20240625	100305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	19217060	3764	13.49	5090	5120	5090	6630	3570	5100	5105.49	7.03	0	-531	5173	5136	5113	5076	5053	5125	5065	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.01	339.00	16069.00	7450	20230620	-31.54	5070	20231024	0.59	6930	-26.41	20240205	5090	0.20	20240625	6930	-26.41	20240205	5070	0.59	20231024	0.83	N	012700	500	137 억		1858595	N	N	0	N	00	N
33	20240625	090305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	1151880	226	0.81	5090	5100	5090	6630	3570	5100	5096.81	7.03	0	102	5173	5136	5113	5076	5053	5125	5065	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.00	339.00	16069.00	7450	20230620	-31.54	5070	20231024	0.59	6930	-26.41	20240205	5090	0.20	20240625	6930	-26.41	20240205	5070	0.59	20231024	0.83	N	012700	500	137 억		1858595	N	N	0	N	00	N
34	20240624	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-20	5	-0.39	142235260	27845	240.85	5120	5150	5090	6650	3590	5120	5108.11	7.05	0	-5891	5146	5132	5116	5102	5086	5140	5110	138	1530	500	3680	10	1	26446135	1349	15.04	0.32	12	0.11	339.00	16069.00	7450	20230616	-31.54	5070	20231024	0.59	6930	-26.41	20240205	5090	0.20	20240624	6930	-26.41	20240205	5070	0.59	20231024	0.84	N	012700	500	137 억		1864472	N	N	0	N	00	N
35	20240624	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	128722310	25199	217.97	5120	5150	5090	6650	3590	5120	5108.23	7.05	0	-4939	5146	5132	5116	5102	5086	5140	5110	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.10	339.00	16069.00	7450	20230616	-31.28	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240624	6930	-26.12	20240205	5070	0.99	20231024	0.84	N	012700	500	137 억		1864472	N	N	0	N	00	N
36	20240624	140305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	111690230	21866	189.14	5120	5150	5090	6650	3590	5120	5107.94	7.05	0	-4328	5146	5132	5116	5102	5086	5140	5110	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.08	339.00	16069.00	7450	20230616	-31.28	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240624	6930	-26.12	20240205	5070	0.99	20231024	0.84	N	012700	500	137 억		1864472	N	N	0	N	00	N
37	20240624	130305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	80454230	15758	136.30	5120	5150	5090	6650	3590	5120	5105.61	7.05	0	-3948	5146	5132	5116	5102	5086	5140	5110	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.06	339.00	16069.00	7450	20230616	-31.28	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240624	6930	-26.12	20240205	5070	0.99	20231024	0.84	N	012700	500	137 억		1864472	N	N	0	N	00	N
38	20240624	120306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-10	5	-0.20	66622720	13054	112.91	5120	5150	5090	6650	3590	5120	5103.62	7.05	0	-3559	5146	5132	5116	5102	5086	5140	5110	138	1530	500	3680	10	1	26446135	1351	15.07	0.32	12	0.05	339.00	16069.00	7450	20230616	-31.41	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240624	6930	-26.26	20240205	5070	0.79	20231024	0.84	N	012700	500	137 억		1864472	N	N	0	N	00	N
39	20240624	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	45929110	8997	77.82	5120	5150	5090	6650	3590	5120	5104.94	7.05	0	-2807	5146	5132	5116	5102	5086	5140	5110	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.03	339.00	16069.00	7450	20230616	-31.28	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240624	6930	-26.12	20240205	5070	0.99	20231024	0.84	N	012700	500	137 억		1864472	N	N	0	N	00	N
40	20240624	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	6868330	1342	11.61	5120	5150	5110	6650	3590	5120	5117.98	7.05	0	-219	5146	5132	5116	5102	5086	5140	5110	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.01	339.00	16069.00	7450	20230616	-31.28	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	6930	-26.12	20240205	5070	0.99	20231024	0.84	N	012700	500	137 억		1864472	N	N	0	N	00	N
41	20240624	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1500160	293	2.53	5120	5120	5120	6650	3590	5120	5120.00	7.05	0	-40	5146	5132	5116	5102	5086	5140	5110	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.00	339.00	16069.00	7450	20230616	-31.28	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	6930	-26.12	20240205	5070	0.99	20231024	0.84	N	012700	500	137 억		1864472	N	N	0	N	00	N
42	20240621	160258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	58877640	11520	50.42	5100	5130	5100	6650	3590	5120	5110.90	7.04	0	1417	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.04	339.00	16069.00	7470	20230615	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7410	-30.90	20230621	5070	0.99	20231024	0.85	N	012700	500	137 억		1863057	N	N	0	N	00	N
43	20240621	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	10	2	0.20	52657460	10302	45.09	5100	5130	5100	6650	3590	5120	5111.38	7.04	0	1422	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1357	15.13	0.32	12	0.04	339.00	16069.00	7470	20230615	-31.33	5070	20231024	1.18	6930	-25.97	20240205	5090	0.79	20240419	7410	-30.77	20230621	5070	1.18	20231024	0.85	N	012700	500	137 억		1863057	N	N	0	N	00	N
44	20240621	140257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	36093070	7064	30.92	5100	5130	5100	6650	3590	5120	5109.44	7.04	0	-15	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.03	339.00	16069.00	7470	20230615	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7410	-30.90	20230621	5070	0.99	20231024	0.85	N	012700	500	137 억		1863057	N	N	0	N	00	N
45	20240621	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-10	5	-0.20	31223300	6112	26.75	5100	5130	5100	6650	3590	5120	5108.52	7.04	0	-151	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1351	15.07	0.32	12	0.02	339.00	16069.00	7470	20230615	-31.59	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240419	7410	-31.04	20230621	5070	0.79	20231024	0.85	N	012700	500	137 억		1863057	N	N	0	N	00	N
46	20240621	120259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	27351090	5354	23.43	5100	5130	5100	6650	3590	5120	5108.53	7.04	0	-151	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.02	339.00	16069.00	7470	20230615	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7410	-30.90	20230621	5070	0.99	20231024	0.85	N	012700	500	137 억		1863057	N	N	0	N	00	N
47	20240621	110259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	25888980	5068	22.18	5100	5130	5100	6650	3590	5120	5108.32	7.04	0	-153	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.02	339.00	16069.00	7470	20230615	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7410	-30.90	20230621	5070	0.99	20231024	0.85	N	012700	500	137 억		1863057	N	N	0	N	00	N
48	20240621	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	14474840	2834	12.40	5100	5120	5100	6650	3590	5120	5107.57	7.04	0	-175	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.01	339.00	16069.00	7470	20230615	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7410	-30.90	20230621	5070	0.99	20231024	0.85	N	012700	500	137 억		1863057	N	N	0	N	00	N
49	20240621	090259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	6074120	1191	5.21	5100	5120	5100	6650	3590	5120	5100.02	7.04	0	-175	5193	5156	5123	5086	5053	5140	5070	138	1530	500	3680	10	1	26446135	1354	15.10	0.32	12	0.00	339.00	16069.00	7470	20230615	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7410	-30.90	20230621	5070	0.99	20231024	0.85	N	012700	500	137 억		1863057	N	N	0	N	00	N
50	20240620	160258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	10	2	0.20	116433680	22780	77.88	5160	5160	5090	6640	3580	5110	5111.22	7.04	0	751	5163	5136	5113	5086	5063	5135	5085	138	1530	500	3670	10	1	26446135	1354	15.10	0.32	12	0.09	339.00	16069.00	7470	20230614	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240620	7450	-31.28	20230620	5070	0.99	20231024	0.86	N	012700	500	137 억		1862326	N	N	0	N	00	N
51	20240620	150258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	10	2	0.20	113727210	22251	76.07	5160	5160	5090	6640	3580	5110	5111.11	7.04	0	926	5163	5136	5113	5086	5063	5135	5085	138	1530	500	3670	10	1	26446135	1354	15.10	0.32	12	0.08	339.00	16069.00	7470	20230614	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240620	7450	-31.28	20230620	5070	0.99	20231024	0.86	N	012700	500	137 억		1862326	N	N	0	N	00	N
52	20240620	140258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	0	3	0.00	97960560	19168	65.53	5160	5160	5090	6640	3580	5110	5110.63	7.04	0	-189	5163	5136	5113	5086	5063	5135	5085	138	1530	500	3670	10	1	26446135	1351	15.07	0.32	12	0.07	339.00	16069.00	7470	20230614	-31.59	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240620	7450	-31.41	20230620	5070	0.79	20231024	0.86	N	012700	500	137 억		1862326	N	N	0	N	00	N
53	20240620	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	10	2	0.20	64121700	12536	42.86	5160	5160	5090	6640	3580	5110	5115.00	7.04	0	-1009	5163	5136	5113	5086	5063	5135	5085	138	1530	500	3670	10	1	26446135	1354	15.10	0.32	12	0.05	339.00	16069.00	7470	20230614	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240620	7450	-31.28	20230620	5070	0.99	20231024	0.86	N	012700	500	137 억		1862326	N	N	0	N	00	N
54	20240620	120258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	10	2	0.20	58796730	11496	39.30	5160	5160	5090	6640	3580	5110	5114.54	7.04	0	-788	5163	5136	5113	5086	5063	5135	5085	138	1530	500	3670	10	1	26446135	1354	15.10	0.32	12	0.04	339.00	16069.00	7470	20230614	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240620	7450	-31.28	20230620	5070	0.99	20231024	0.86	N	012700	500	137 억		1862326	N	N	0	N	00	N
55	20240620	110258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	0	3	0.00	27819910	5440	18.60	5160	5160	5090	6640	3580	5110	5113.95	7.04	0	-548	5163	5136	5113	5086	5063	5135	5085	138	1530	500	3670	10	1	26446135	1351	15.07	0.32	12	0.02	339.00	16069.00	7470	20230614	-31.59	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240620	7450	-31.41	20230620	5070	0.79	20231024	0.86	N	012700	500	137 억		1862326	N	N	0	N	00	N
56	20240620	100259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	0	3	0.00	20232750	3953	13.51	5160	5160	5090	6640	3580	5110	5118.33	7.04	0	-324	5163	5136	5113	5086	5063	5135	5085	138	1530	500	3670	10	1	26446135	1351	15.07	0.32	12	0.01	339.00	16069.00	7470	20230614	-31.59	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240620	7450	-31.41	20230620	5070	0.79	20231024	0.86	N	012700	500	137 억		1862326	N	N	0	N	00	N
57	20240620	090259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	10	2	0.20	2631200	510	1.74	5160	5160	5120	6640	3580	5110	5159.22	7.04	0	-61	5163	5136	5113	5086	5063	5135	5085	138	1530	500	3670	10	1	26446135	1354	15.10	0.32	12	0.00	339.00	16069.00	7470	20230614	-31.46	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7450	-31.28	20230620	5070	0.99	20231024	0.86	N	012700	500	137 억		1862326	N	N	0	N	00	N
58	20240619	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	0	3	0.00	149324260	29246	104.30	5110	5140	5090	6640	3580	5110	5105.80	7.04	0	-86	5170	5140	5120	5090	5070	5130	5080	138	1530	500	3670	10	1	26446135	1351	15.07	0.32	12	0.11	339.00	16069.00	7500	20230613	-31.87	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240619	7450	-31.41	20230620	5070	0.79	20231024	0.87	N	012700	500	137 억		1862415	N	N	0	N	00	N
59	20240619	150256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-10	5	-0.20	142068190	27823	99.23	5110	5140	5090	6640	3580	5110	5106.14	7.04	0	-13	5170	5140	5120	5090	5070	5130	5080	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.11	339.00	16069.00	7500	20230613	-32.00	5070	20231024	0.59	6930	-26.41	20240205	5090	0.20	20240619	7450	-31.54	20230620	5070	0.59	20231024	0.87	N	012700	500	137 억		1862415	N	N	0	N	00	N
60	20240619	140259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	10	2	0.20	124973570	24473	87.28	5110	5140	5090	6640	3580	5110	5106.59	7.04	0	5	5170	5140	5120	5090	5070	5130	5080	138	1530	500	3670	10	1	26446135	1354	15.10	0.32	12	0.09	339.00	16069.00	7500	20230613	-31.73	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240619	7450	-31.28	20230620	5070	0.99	20231024	0.87	N	012700	500	137 억		1862415	N	N	0	N	00	N
61	20240619	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	10	2	0.20	122814200	24050	85.77	5110	5140	5090	6640	3580	5110	5106.62	7.04	0	5	5170	5140	5120	5090	5070	5130	5080	138	1530	500	3670	10	1	26446135	1354	15.10	0.32	12	0.09	339.00	16069.00	7500	20230613	-31.73	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240619	7450	-31.28	20230620	5070	0.99	20231024	0.87	N	012700	500	137 억		1862415	N	N	0	N	00	N
62	20240619	120255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	0	3	0.00	87267380	17098	60.98	5110	5140	5090	6640	3580	5110	5103.95	7.04	0	-344	5170	5140	5120	5090	5070	5130	5080	138	1530	500	3670	10	1	26446135	1351	15.07	0.32	12	0.06	339.00	16069.00	7500	20230613	-31.87	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240619	7450	-31.41	20230620	5070	0.79	20231024	0.87	N	012700	500	137 억		1862415	N	N	0	N	00	N
63	20240619	110257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	0	3	0.00	62091600	12163	43.38	5110	5140	5090	6640	3580	5110	5104.96	7.04	0	-352	5170	5140	5120	5090	5070	5130	5080	138	1530	500	3670	10	1	26446135	1351	15.07	0.32	12	0.05	339.00	16069.00	7500	20230613	-31.87	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240619	7450	-31.41	20230620	5070	0.79	20231024	0.87	N	012700	500	137 억		1862415	N	N	0	N	00	N
64	20240619	100258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	0	3	0.00	56835800	11132	39.70	5110	5140	5090	6640	3580	5110	5105.62	7.04	0	-353	5170	5140	5120	5090	5070	5130	5080	138	1530	500	3670	10	1	26446135	1351	15.07	0.32	12	0.04	339.00	16069.00	7500	20230613	-31.87	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240619	7450	-31.41	20230620	5070	0.79	20231024	0.87	N	012700	500	137 억		1862415	N	N	0	N	00	N
65	20240619	090302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	0	3	0.00	408810	80	0.29	5110	5120	5110	6640	3580	5110	5110.12	7.04	0	-59	5170	5140	5120	5090	5070	5130	5080	138	1530	500	3670	10	1	26446135	1351	15.07	0.32	12	0.00	339.00	16069.00	7500	20230613	-31.87	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240419	7450	-31.41	20230620	5070	0.79	20231024	0.87	N	012700	500	137 억		1862415	N	N	0	N	00	N
66	20240618	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-30	5	-0.58	143510570	28038	110.04	5130	5150	5100	6680	3600	5140	5118.43	7.06	0	-5569	5206	5172	5146	5112	5086	5160	5100	138	1540	500	3700	10	1	26446135	1351	15.07	0.32	12	0.11	339.00	16069.00	7510	20230612	-31.96	5070	20231024	0.79	6930	-26.26	20240205	5090	0.39	20240419	7450	-31.41	20230620	5070	0.79	20231024	0.86	N	012700	500	137 억		1868021	N	N	0	N	00	N
67	20240618	150253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-20	5	-0.39	120235310	23480	92.15	5130	5150	5110	6680	3600	5140	5120.75	7.06	0	-4773	5206	5172	5146	5112	5086	5160	5100	138	1540	500	3700	10	1	26446135	1354	15.10	0.32	12	0.09	339.00	16069.00	7510	20230612	-31.82	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7450	-31.28	20230620	5070	0.99	20231024	0.86	N	012700	500	137 억		1868021	N	N	0	N	00	N
68	20240618	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-20	5	-0.39	103873880	20282	79.60	5130	5150	5110	6680	3600	5140	5121.48	7.06	0	-4090	5206	5172	5146	5112	5086	5160	5100	138	1540	500	3700	10	1	26446135	1354	15.10	0.32	12	0.08	339.00	16069.00	7510	20230612	-31.82	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7450	-31.28	20230620	5070	0.99	20231024	0.86	N	012700	500	137 억		1868021	N	N	0	N	00	N
69	20240618	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-10	5	-0.19	86551610	16900	66.33	5130	5150	5110	6680	3600	5140	5121.40	7.06	0	-3123	5206	5172	5146	5112	5086	5160	5100	138	1540	500	3700	10	1	26446135	1357	15.13	0.32	12	0.06	339.00	16069.00	7510	20230612	-31.69	5070	20231024	1.18	6930	-25.97	20240205	5090	0.79	20240419	7450	-31.14	20230620	5070	1.18	20231024	0.86	N	012700	500	137 억		1868021	N	N	0	N	00	N
70	20240618	120257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-20	5	-0.39	73664380	14381	56.44	5130	5150	5110	6680	3600	5140	5122.34	7.06	0	-2424	5206	5172	5146	5112	5086	5160	5100	138	1540	500	3700	10	1	26446135	1354	15.10	0.32	12	0.05	339.00	16069.00	7510	20230612	-31.82	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7450	-31.28	20230620	5070	0.99	20231024	0.86	N	012700	500	137 억		1868021	N	N	0	N	00	N
71	20240618	110255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-10	5	-0.19	38268220	7462	29.29	5130	5150	5110	6680	3600	5140	5128.41	7.06	0	-1524	5206	5172	5146	5112	5086	5160	5100	138	1540	500	3700	10	1	26446135	1357	15.13	0.32	12	0.03	339.00	16069.00	7510	20230612	-31.69	5070	20231024	1.18	6930	-25.97	20240205	5090	0.79	20240419	7450	-31.14	20230620	5070	1.18	20231024	0.86	N	012700	500	137 억		1868021	N	N	0	N	00	N
72	20240618	100255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	0	3	0.00	16525640	3221	12.64	5130	5150	5120	6680	3600	5140	5130.59	7.06	0	-662	5206	5172	5146	5112	5086	5160	5100	138	1540	500	3700	10	1	26446135	1359	15.16	0.32	12	0.01	339.00	16069.00	7510	20230612	-31.56	5070	20231024	1.38	6930	-25.83	20240205	5090	0.98	20240419	7450	-31.01	20230620	5070	1.38	20231024	0.86	N	012700	500	137 억		1868021	N	N	0	N	00	N
73	20240618	090258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-10	5	-0.19	2267880	442	1.73	5130	5140	5130	6680	3600	5140	5130.95	7.06	0	-294	5206	5172	5146	5112	5086	5160	5100	138	1540	500	3700	10	1	26446135	1357	15.13	0.32	12	0.00	339.00	16069.00	7510	20230612	-31.69	5070	20231024	1.18	6930	-25.97	20240205	5090	0.79	20240419	7450	-31.14	20230620	5070	1.18	20231024	0.86	N	012700	500	137 억		1868021	N	N	0	N	00	N
74	20240617	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-20	5	-0.39	130986420	25443	97.45	5180	5180	5120	6700	3620	5160	5148.24	7.07	0	-954	5200	5180	5160	5140	5120	5170	5130	138	1540	500	3710	10	1	26446135	1359	15.16	0.32	12	0.10	339.00	16069.00	7510	20230609	-31.56	5070	20231024	1.38	6930	-25.83	20240205	5090	0.98	20240419	7450	-31.01	20230620	5070	1.38	20231024	0.86	N	012700	500	137 억		1868856	N	N	0	N	00	N
75	20240617	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-30	5	-0.58	124166250	24112	92.35	5180	5180	5120	6700	3620	5160	5149.55	7.07	0	-733	5200	5180	5160	5140	5120	5170	5130	138	1540	500	3710	10	1	26446135	1357	15.13	0.32	12	0.09	339.00	16069.00	7510	20230609	-31.69	5070	20231024	1.18	6930	-25.97	20240205	5090	0.79	20240419	7450	-31.14	20230620	5070	1.18	20231024	0.86	N	012700	500	137 억		1868856	N	N	0	N	00	N
76	20240617	140253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	0	3	0.00	104773310	20332	77.88	5180	5180	5130	6700	3620	5160	5153.12	7.07	0	-450	5200	5180	5160	5140	5120	5170	5130	138	1540	500	3710	10	1	26446135	1365	15.22	0.32	12	0.08	339.00	16069.00	7510	20230609	-31.29	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7450	-30.74	20230620	5070	1.78	20231024	0.86	N	012700	500	137 억		1868856	N	N	0	N	00	N
77	20240617	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	10	2	0.19	92947820	18035	69.08	5180	5180	5130	6700	3620	5160	5153.74	7.07	0	-153	5200	5180	5160	5140	5120	5170	5130	138	1540	500	3710	10	1	26446135	1367	15.25	0.32	12	0.07	339.00	16069.00	7510	20230609	-31.16	5070	20231024	1.97	6930	-25.40	20240205	5090	1.57	20240419	7450	-30.60	20230620	5070	1.97	20231024	0.86	N	012700	500	137 억		1868856	N	N	0	N	00	N
78	20240617	120253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	0	3	0.00	57634650	11172	42.79	5180	5180	5150	6700	3620	5160	5158.85	7.07	0	-79	5200	5180	5160	5140	5120	5170	5130	138	1540	500	3710	10	1	26446135	1365	15.22	0.32	12	0.04	339.00	16069.00	7510	20230609	-31.29	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7450	-30.74	20230620	5070	1.78	20231024	0.86	N	012700	500	137 억		1868856	N	N	0	N	00	N
79	20240617	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	0	3	0.00	42752190	8286	31.74	5180	5180	5150	6700	3620	5160	5159.57	7.07	0	-81	5200	5180	5160	5140	5120	5170	5130	138	1540	500	3710	10	1	26446135	1365	15.22	0.32	12	0.03	339.00	16069.00	7510	20230609	-31.29	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7450	-30.74	20230620	5070	1.78	20231024	0.86	N	012700	500	137 억		1868856	N	N	0	N	00	N
80	20240617	100254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	10	2	0.19	16164690	3131	11.99	5180	5180	5160	6700	3620	5160	5162.81	7.07	0	-81	5200	5180	5160	5140	5120	5170	5130	138	1540	500	3710	10	1	26446135	1367	15.25	0.32	12	0.01	339.00	16069.00	7510	20230609	-31.16	5070	20231024	1.97	6930	-25.40	20240205	5090	1.57	20240419	7450	-30.60	20230620	5070	1.97	20231024	0.86	N	012700	500	137 억		1868856	N	N	0	N	00	N
81	20240617	090253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	10	2	0.19	336010	65	0.25	5180	5180	5160	6700	3620	5160	5173.56	7.07	0	-18	5200	5180	5160	5140	5120	5170	5130	138	1540	500	3710	10	1	26446135	1367	15.25	0.32	12	0.00	339.00	16069.00	7510	20230609	-31.16	5070	20231024	1.97	6930	-25.40	20240205	5090	1.57	20240419	7450	-30.60	20230620	5070	1.97	20231024	0.86	N	012700	500	137 억		1868856	N	N	0	N	00	N
82	20240614	160234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-20	5	-0.39	131922040	25582	130.73	5180	5180	5140	6730	3630	5180	5156.83	7.07	0	-960	5213	5196	5183	5166	5153	5190	5160	138	1550	500	3720	10	1	26446135	1365	15.22	0.32	12	0.10	339.00	16069.00	7580	20230608	-31.93	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7470	-30.92	20230614	5070	1.78	20231024	0.85	N	012700	500	137 억		1869727	N	N	0	N	00	N
83	20240614	150235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	127962430	24816	126.82	5180	5180	5140	6730	3630	5180	5156.45	7.07	0	-681	5213	5196	5183	5166	5153	5190	5160	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.09	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7470	-30.66	20230614	5070	2.17	20231024	0.85	N	012700	500	137 억		1869727	N	N	0	N	00	N
84	20240614	140235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-20	5	-0.39	106715890	20702	105.80	5180	5180	5140	6730	3630	5180	5154.86	7.07	0	-218	5213	5196	5183	5166	5153	5190	5160	138	1550	500	3720	10	1	26446135	1365	15.22	0.32	12	0.08	339.00	16069.00	7580	20230608	-31.93	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7470	-30.92	20230614	5070	1.78	20231024	0.85	N	012700	500	137 억		1869727	N	N	0	N	00	N
85	20240614	130234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-20	5	-0.39	79230870	15375	78.57	5180	5180	5140	6730	3630	5180	5153.23	7.07	0	-33	5213	5196	5183	5166	5153	5190	5160	138	1550	500	3720	10	1	26446135	1365	15.22	0.32	12	0.06	339.00	16069.00	7580	20230608	-31.93	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7470	-30.92	20230614	5070	1.78	20231024	0.85	N	012700	500	137 억		1869727	N	N	0	N	00	N
86	20240614	120236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-20	5	-0.39	61892540	12014	61.40	5180	5180	5140	6730	3630	5180	5151.70	7.07	0	-12	5213	5196	5183	5166	5153	5190	5160	138	1550	500	3720	10	1	26446135	1365	15.22	0.32	12	0.05	339.00	16069.00	7580	20230608	-31.93	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7470	-30.92	20230614	5070	1.78	20231024	0.85	N	012700	500	137 억		1869727	N	N	0	N	00	N
87	20240614	110249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-20	5	-0.39	54909300	10659	54.47	5180	5180	5140	6730	3630	5180	5151.45	7.07	0	3	5213	5196	5183	5166	5153	5190	5160	138	1550	500	3720	10	1	26446135	1365	15.22	0.32	12	0.04	339.00	16069.00	7580	20230608	-31.93	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7470	-30.92	20230614	5070	1.78	20231024	0.85	N	012700	500	137 억		1869727	N	N	0	N	00	N
88	20240614	100250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-20	5	-0.39	44727450	8683	44.37	5180	5180	5140	6730	3630	5180	5151.15	7.07	0	102	5213	5196	5183	5166	5153	5190	5160	138	1550	500	3720	10	1	26446135	1365	15.22	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.93	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7470	-30.92	20230614	5070	1.78	20231024	0.85	N	012700	500	137 억		1869727	N	N	0	N	00	N
89	20240614	090252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	1791490	346	1.77	5180	5180	5170	6730	3630	5180	5177.72	7.07	0	-74	5213	5196	5183	5166	5153	5190	5160	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.00	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7470	-30.66	20230614	5070	2.17	20231024	0.85	N	012700	500	137 억		1869727	N	N	0	N	00	N
90	20240613	160248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	76949580	14864	117.23	5190	5200	5170	6730	3630	5180	5176.90	7.07	0	-456	5226	5202	5176	5152	5126	5190	5140	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.06	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7500	-30.93	20230613	5070	2.17	20231024	0.87	N	012700	500	137 억		1870186	N	N	0	N	00	N
91	20240613	150253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	63787190	12323	97.19	5190	5200	5170	6730	3630	5180	5176.27	7.07	0	-323	5226	5202	5176	5152	5126	5190	5140	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.05	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7500	-30.93	20230613	5070	2.17	20231024	0.87	N	012700	500	137 억		1870186	N	N	0	N	00	N
92	20240613	140249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	54007820	10435	82.30	5190	5200	5170	6730	3630	5180	5175.64	7.07	0	-303	5226	5202	5176	5152	5126	5190	5140	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.04	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7500	-30.93	20230613	5070	2.17	20231024	0.87	N	012700	500	137 억		1870186	N	N	0	N	00	N
93	20240613	130250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	37652050	7273	57.36	5190	5200	5170	6730	3630	5180	5176.96	7.07	0	-168	5226	5202	5176	5152	5126	5190	5140	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7500	-30.93	20230613	5070	2.17	20231024	0.87	N	012700	500	137 억		1870186	N	N	0	N	00	N
94	20240613	120249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	36301980	7012	55.30	5190	5200	5170	6730	3630	5180	5177.12	7.07	0	-168	5226	5202	5176	5152	5126	5190	5140	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7500	-30.93	20230613	5070	2.17	20231024	0.87	N	012700	500	137 억		1870186	N	N	0	N	00	N
95	20240613	110247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	30812250	5952	46.94	5190	5200	5170	6730	3630	5180	5176.79	7.07	0	-170	5226	5202	5176	5152	5126	5190	5140	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.02	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7500	-30.93	20230613	5070	2.17	20231024	0.87	N	012700	500	137 억		1870186	N	N	0	N	00	N
96	20240613	100248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	18403650	3557	28.05	5190	5200	5170	6730	3630	5180	5173.92	7.07	0	-171	5226	5202	5176	5152	5126	5190	5140	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.01	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7500	-30.93	20230613	5070	2.17	20231024	0.87	N	012700	500	137 억		1870186	N	N	0	N	00	N
97	20240613	090251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	10	2	0.19	663150	128	1.01	5190	5190	5180	6730	3630	5180	5180.86	7.07	0	-117	5226	5202	5176	5152	5126	5190	5140	138	1550	500	3720	10	1	26446135	1373	15.31	0.32	12	0.00	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7500	-30.80	20230613	5070	2.37	20231024	0.87	N	012700	500	137 억		1870186	N	N	0	N	00	N
98	20240612	160246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	65399820	12655	54.66	5200	5200	5150	6730	3630	5180	5167.90	7.07	0	-653	5226	5202	5176	5152	5126	5215	5165	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.05	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7510	-31.03	20230612	5070	2.17	20231024	0.87	N	012700	500	137 억		1870839	N	N	0	N	00	N
99	20240612	150252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	54650300	10579	45.69	5200	5200	5150	6730	3630	5180	5165.92	7.07	0	-646	5226	5202	5176	5152	5126	5215	5165	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.04	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7510	-31.03	20230612	5070	2.17	20231024	0.87	N	012700	500	137 억		1870839	N	N	0	N	00	N
100	20240612	140247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	43584250	8439	36.45	5200	5200	5150	6730	3630	5180	5164.62	7.07	0	-410	5226	5202	5176	5152	5126	5215	5165	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7510	-31.03	20230612	5070	2.17	20231024	0.87	N	012700	500	137 억		1870839	N	N	0	N	00	N
101	20240612	130248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	42356880	8202	35.43	5200	5200	5150	6730	3630	5180	5164.21	7.07	0	-387	5226	5202	5176	5152	5126	5215	5165	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7510	-31.03	20230612	5070	2.17	20231024	0.87	N	012700	500	137 억		1870839	N	N	0	N	00	N
102	20240612	120246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	34412150	6666	28.79	5200	5200	5150	6730	3630	5180	5162.34	7.07	0	-210	5226	5202	5176	5152	5126	5215	5165	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7510	-31.03	20230612	5070	2.17	20231024	0.87	N	012700	500	137 억		1870839	N	N	0	N	00	N
103	20240612	110246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	29715400	5756	24.86	5200	5200	5150	6730	3630	5180	5162.51	7.07	0	-210	5226	5202	5176	5152	5126	5215	5165	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.02	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7510	-31.03	20230612	5070	2.17	20231024	0.87	N	012700	500	137 억		1870839	N	N	0	N	00	N
104	20240612	100247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-10	5	-0.19	22510000	4361	18.84	5200	5200	5150	6730	3630	5180	5161.66	7.07	0	-206	5226	5202	5176	5152	5126	5215	5165	138	1550	500	3720	10	1	26446135	1367	15.25	0.32	12	0.02	339.00	16069.00	7580	20230608	-31.79	5070	20231024	1.97	6930	-25.40	20240205	5090	1.57	20240419	7510	-31.16	20230612	5070	1.97	20231024	0.87	N	012700	500	137 억		1870839	N	N	0	N	00	N
105	20240612	090248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	1077700	208	0.90	5200	5200	5180	6730	3630	5180	5181.25	7.07	0	-193	5226	5202	5176	5152	5126	5215	5165	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.00	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7510	-31.03	20230612	5070	2.17	20231024	0.87	N	012700	500	137 억		1870839	N	N	0	N	00	N
106	20240610	160244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	118765390	22990	219.89	5160	5200	5140	6730	3630	5180	5165.96	7.08	0	-652	5240	5210	5190	5160	5140	5205	5155	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.09	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7510	-31.03	20230612	5070	2.17	20231024	0.88	N	012700	500	137 억		1872901	N	N	0	N	00	N
107	20240610	150246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-10	5	-0.19	115881830	22433	214.57	5160	5200	5140	6730	3630	5180	5165.69	7.08	0	-564	5240	5210	5190	5160	5140	5205	5155	138	1550	500	3720	10	1	26446135	1367	15.25	0.32	12	0.08	339.00	16069.00	7580	20230608	-31.79	5070	20231024	1.97	6930	-25.40	20240205	5090	1.57	20240419	7510	-31.16	20230612	5070	1.97	20231024	0.88	N	012700	500	137 억		1872901	N	N	0	N	00	N
108	20240610	140246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	10	2	0.19	97292090	18832	180.12	5160	5200	5140	6730	3630	5180	5166.32	7.08	0	-564	5240	5210	5190	5160	5140	5205	5155	138	1550	500	3720	10	1	26446135	1373	15.31	0.32	12	0.07	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7510	-30.89	20230612	5070	2.37	20231024	0.88	N	012700	500	137 억		1872901	N	N	0	N	00	N
109	20240610	130246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	90214760	17466	167.06	5160	5200	5140	6730	3630	5180	5165.16	7.08	0	-461	5240	5210	5190	5160	5140	5205	5155	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.07	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7510	-31.03	20230612	5070	2.17	20231024	0.88	N	012700	500	137 억		1872901	N	N	0	N	00	N
110	20240610	120246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-20	5	-0.39	75192170	14554	139.21	5160	5200	5140	6730	3630	5180	5166.43	7.08	0	-452	5240	5210	5190	5160	5140	5205	5155	138	1550	500	3720	10	1	26446135	1365	15.22	0.32	12	0.06	339.00	16069.00	7580	20230608	-31.93	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7510	-31.29	20230612	5070	1.78	20231024	0.88	N	012700	500	137 억		1872901	N	N	0	N	00	N
111	20240610	110247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	10	2	0.19	31579220	6104	58.38	5160	5200	5160	6730	3630	5180	5173.53	7.08	0	-534	5240	5210	5190	5160	5140	5205	5155	138	1550	500	3720	10	1	26446135	1373	15.31	0.32	12	0.02	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7510	-30.89	20230612	5070	2.37	20231024	0.88	N	012700	500	137 억		1872901	N	N	0	N	00	N
112	20240610	100246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	15671080	3034	29.02	5160	5200	5160	6730	3630	5180	5165.15	7.08	0	-240	5240	5210	5190	5160	5140	5205	5155	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.01	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7510	-31.03	20230612	5070	2.17	20231024	0.88	N	012700	500	137 억		1872901	N	N	0	N	00	N
113	20240610	090251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	20	2	0.39	1857820	360	3.44	5160	5200	5160	6730	3630	5180	5160.61	7.08	0	-51	5240	5210	5190	5160	5140	5205	5155	138	1550	500	3720	10	1	26446135	1375	15.34	0.32	12	0.00	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7510	-30.76	20230612	5070	2.56	20231024	0.88	N	012700	500	137 억		1872901	N	N	0	N	00	N
114	20240607	160252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	54220980	10451	34.34	5180	5220	5170	6730	3630	5180	5188.35	7.09	0	-2188	5273	5226	5193	5146	5113	5210	5130	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.04	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7580	-31.66	20230608	5070	2.17	20231024	0.88	N	012700	500	137 억		1875090	N	N	0	N	00	N
115	20240607	150254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	10	2	0.19	49087400	9460	31.08	5180	5220	5170	6730	3630	5180	5188.94	7.09	0	-2182	5273	5226	5193	5146	5113	5210	5130	138	1550	500	3720	10	1	26446135	1373	15.31	0.32	12	0.04	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.88	N	012700	500	137 억		1875090	N	N	0	N	00	N
116	20240607	140252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	20	2	0.39	45458410	8760	28.78	5180	5220	5170	6730	3630	5180	5189.32	7.09	0	-2182	5273	5226	5193	5146	5113	5210	5130	138	1550	500	3720	10	1	26446135	1375	15.34	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.88	N	012700	500	137 억		1875090	N	N	0	N	00	N
117	20240607	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	10	2	0.19	39634160	7636	25.09	5180	5220	5170	6730	3630	5180	5190.43	7.09	0	-2182	5273	5226	5193	5146	5113	5210	5130	138	1550	500	3720	10	1	26446135	1373	15.31	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.88	N	012700	500	137 억		1875090	N	N	0	N	00	N
118	20240607	120253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	20	2	0.39	37562850	7237	23.78	5180	5220	5170	6730	3630	5180	5190.39	7.09	0	-2182	5273	5226	5193	5146	5113	5210	5130	138	1550	500	3720	10	1	26446135	1375	15.34	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.88	N	012700	500	137 억		1875090	N	N	0	N	00	N
119	20240607	110253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	20	2	0.39	36435820	7020	23.07	5180	5220	5170	6730	3630	5180	5190.29	7.09	0	-2182	5273	5226	5193	5146	5113	5210	5130	138	1550	500	3720	10	1	26446135	1375	15.34	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.88	N	012700	500	137 억		1875090	N	N	0	N	00	N
120	20240607	100251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	10	2	0.19	14325470	2765	9.08	5180	5200	5170	6730	3630	5180	5181.00	7.09	0	-172	5273	5226	5193	5146	5113	5210	5130	138	1550	500	3720	10	1	26446135	1373	15.31	0.32	12	0.01	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.88	N	012700	500	137 억		1875090	N	N	0	N	00	N
121	20240607	090250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	0	3	0.00	916860	177	0.58	5180	5180	5180	6730	3630	5180	5180.00	7.09	0	-11	5273	5226	5193	5146	5113	5210	5130	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.00	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7580	-31.66	20230608	5070	2.17	20231024	0.88	N	012700	500	137 억		1875090	N	N	0	N	00	N
122	20240605	160250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-30	5	-0.58	157488340	30429	179.95	5240	5240	5160	6770	3650	5210	5175.60	7.13	0	-9690	5336	5272	5236	5172	5136	5305	5205	138	1560	500	3750	10	1	26446135	1370	15.28	0.32	12	0.12	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7580	-31.66	20230608	5070	2.17	20231024	0.87	N	012700	500	137 억		1884781	N	N	0	N	00	N
123	20240605	150250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-20	5	-0.38	149341960	28855	170.64	5240	5240	5160	6770	3650	5210	5175.60	7.13	0	-8399	5336	5272	5236	5172	5136	5305	5205	138	1560	500	3750	10	1	26446135	1373	15.31	0.32	12	0.11	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.87	N	012700	500	137 억		1884781	N	N	0	N	00	N
124	20240605	140249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-30	5	-0.58	127424110	24617	145.58	5240	5240	5160	6770	3650	5210	5176.26	7.13	0	-7413	5336	5272	5236	5172	5136	5305	5205	138	1560	500	3750	10	1	26446135	1370	15.28	0.32	12	0.09	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7580	-31.66	20230608	5070	2.17	20231024	0.87	N	012700	500	137 억		1884781	N	N	0	N	00	N
125	20240605	130252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-30	5	-0.58	106403930	20557	121.57	5240	5240	5160	6770	3650	5210	5176.04	7.13	0	-5859	5336	5272	5236	5172	5136	5305	5205	138	1560	500	3750	10	1	26446135	1370	15.28	0.32	12	0.08	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7580	-31.66	20230608	5070	2.17	20231024	0.87	N	012700	500	137 억		1884781	N	N	0	N	00	N
126	20240605	120250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-20	5	-0.38	83821740	16196	95.78	5240	5240	5160	6770	3650	5210	5175.46	7.13	0	-4435	5336	5272	5236	5172	5136	5305	5205	138	1560	500	3750	10	1	26446135	1373	15.31	0.32	12	0.06	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.87	N	012700	500	137 억		1884781	N	N	0	N	00	N
127	20240605	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-40	5	-0.77	75144390	14519	85.86	5240	5240	5160	6770	3650	5210	5175.59	7.13	0	-4158	5336	5272	5236	5172	5136	5305	5205	138	1560	500	3750	10	1	26446135	1367	15.25	0.32	12	0.05	339.00	16069.00	7580	20230608	-31.79	5070	20231024	1.97	6930	-25.40	20240205	5090	1.57	20240419	7580	-31.79	20230608	5070	1.97	20231024	0.87	N	012700	500	137 억		1884781	N	N	0	N	00	N
128	20240605	100251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-20	5	-0.38	21604690	4159	24.59	5240	5240	5170	6770	3650	5210	5194.68	7.13	0	-2419	5336	5272	5236	5172	5136	5305	5205	138	1560	500	3750	10	1	26446135	1373	15.31	0.32	12	0.02	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.87	N	012700	500	137 억		1884781	N	N	0	N	00	N
129	20240605	090249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	30	2	0.58	2654720	508	3.00	5240	5240	5210	6770	3650	5210	5225.83	7.13	0	-108	5336	5272	5236	5172	5136	5305	5205	138	1560	500	3750	10	1	26446135	1386	15.46	0.33	12	0.00	339.00	16069.00	7580	20230608	-30.87	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7580	-30.87	20230608	5070	3.35	20231024	0.87	N	012700	500	137 억		1884781	N	N	0	N	00	N
130	20240604	160248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-40	5	-0.76	87160900	16692	75.68	5200	5300	5200	6820	3680	5250	5221.73	7.14	0	-4108	5396	5322	5246	5172	5096	5360	5210	138	1570	500	3780	10	1	26446135	1378	15.37	0.32	12	0.06	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.88	N	012700	500	137 억		1888781	N	N	0	N	00	N
131	20240604	150249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-40	5	-0.76	76932900	14727	66.77	5200	5300	5200	6820	3680	5250	5223.94	7.14	0	-3258	5396	5322	5246	5172	5096	5360	5210	138	1570	500	3780	10	1	26446135	1378	15.37	0.32	12	0.06	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.88	N	012700	500	137 억		1888781	N	N	0	N	00	N
132	20240604	140250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-20	5	-0.38	71844260	13751	62.35	5200	5300	5200	6820	3680	5250	5224.66	7.14	0	-2682	5396	5322	5246	5172	5096	5360	5210	138	1570	500	3780	10	1	26446135	1383	15.43	0.33	12	0.05	339.00	16069.00	7580	20230608	-31.00	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7580	-31.00	20230608	5070	3.16	20231024	0.88	N	012700	500	137 억		1888781	N	N	0	N	00	N
133	20240604	130248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-30	5	-0.57	49235370	9418	42.70	5200	5300	5200	6820	3680	5250	5227.79	7.14	0	-2091	5396	5322	5246	5172	5096	5360	5210	138	1570	500	3780	10	1	26446135	1380	15.40	0.32	12	0.04	339.00	16069.00	7580	20230608	-31.13	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7580	-31.13	20230608	5070	2.96	20231024	0.88	N	012700	500	137 억		1888781	N	N	0	N	00	N
134	20240604	120247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-10	5	-0.19	43604360	8341	37.82	5200	5300	5200	6820	3680	5250	5227.71	7.14	0	-1962	5396	5322	5246	5172	5096	5360	5210	138	1570	500	3780	10	1	26446135	1386	15.46	0.33	12	0.03	339.00	16069.00	7580	20230608	-30.87	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7580	-30.87	20230608	5070	3.35	20231024	0.88	N	012700	500	137 억		1888781	N	N	0	N	00	N
135	20240604	110247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	0	3	0.00	30804120	5895	26.73	5200	5300	5200	6820	3680	5250	5225.47	7.14	0	-1629	5396	5322	5246	5172	5096	5360	5210	138	1570	500	3780	10	1	26446135	1388	15.49	0.33	12	0.02	339.00	16069.00	7580	20230608	-30.74	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7580	-30.74	20230608	5070	3.55	20231024	0.88	N	012700	500	137 억		1888781	N	N	0	N	00	N
136	20240604	100247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-10	5	-0.19	18482550	3541	16.05	5200	5300	5200	6820	3680	5250	5219.58	7.14	0	-596	5396	5322	5246	5172	5096	5360	5210	138	1570	500	3780	10	1	26446135	1386	15.46	0.33	12	0.01	339.00	16069.00	7580	20230608	-30.87	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7580	-30.87	20230608	5070	3.35	20231024	0.88	N	012700	500	137 억		1888781	N	N	0	N	00	N
137	20240604	090250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-10	5	-0.19	7166480	1378	6.25	5200	5240	5200	6820	3680	5250	5200.64	7.14	0	-190	5396	5322	5246	5172	5096	5360	5210	138	1570	500	3780	10	1	26446135	1386	15.46	0.33	12	0.01	339.00	16069.00	7580	20230608	-30.87	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7580	-30.87	20230608	5070	3.35	20231024	0.88	N	012700	500	137 억		1888781	N	N	0	N	00	N
138	20240603	160247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	50	2	0.96	115275950	22054	157.64	5170	5320	5170	6760	3640	5200	5226.98	7.13	0	2141	5273	5236	5193	5156	5113	5255	5175	138	1560	500	3740	10	1	26446135	1388	15.49	0.33	12	0.08	339.00	16069.00	7580	20230608	-30.74	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7580	-30.74	20230608	5070	3.55	20231024	0.88	N	012700	500	137 억		1886433	N	N	0	N	00	N
139	20240603	150246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	20	2	0.38	110180630	21083	150.70	5170	5320	5170	6760	3640	5200	5226.04	7.13	0	2045	5273	5236	5193	5156	5113	5255	5175	138	1560	500	3740	10	1	26446135	1380	15.40	0.32	12	0.08	339.00	16069.00	7580	20230608	-31.13	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7580	-31.13	20230608	5070	2.96	20231024	0.88	N	012700	500	137 억		1886433	N	N	0	N	00	N
140	20240603	140246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	30	2	0.58	97323800	18625	133.13	5170	5320	5170	6760	3640	5200	5225.44	7.13	0	2048	5273	5236	5193	5156	5113	5255	5175	138	1560	500	3740	10	1	26446135	1383	15.43	0.33	12	0.07	339.00	16069.00	7580	20230608	-31.00	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7580	-31.00	20230608	5070	3.16	20231024	0.88	N	012700	500	137 억		1886433	N	N	0	N	00	N
141	20240603	130247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	40	2	0.77	87702240	16786	119.99	5170	5320	5170	6760	3640	5200	5224.73	7.13	0	2058	5273	5236	5193	5156	5113	5255	5175	138	1560	500	3740	10	1	26446135	1386	15.46	0.33	12	0.06	339.00	16069.00	7580	20230608	-30.87	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7580	-30.87	20230608	5070	3.35	20231024	0.88	N	012700	500	137 억		1886433	N	N	0	N	00	N
142	20240603	120246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	50	2	0.96	76821770	14707	105.13	5170	5320	5170	6760	3640	5200	5223.48	7.13	0	2058	5273	5236	5193	5156	5113	5255	5175	138	1560	500	3740	10	1	26446135	1388	15.49	0.33	12	0.06	339.00	16069.00	7580	20230608	-30.74	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7580	-30.74	20230608	5070	3.55	20231024	0.88	N	012700	500	137 억		1886433	N	N	0	N	00	N
143	20240603	110245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	10	2	0.19	44910530	8621	61.62	5170	5230	5170	6760	3640	5200	5209.43	7.13	0	895	5273	5236	5193	5156	5113	5255	5175	138	1560	500	3740	10	1	26446135	1378	15.37	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.88	N	012700	500	137 억		1886433	N	N	0	N	00	N
144	20240603	100244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	10	2	0.19	18244300	3503	25.04	5170	5230	5170	6760	3640	5200	5208.19	7.13	0	-756	5273	5236	5193	5156	5113	5255	5175	138	1560	500	3740	10	1	26446135	1378	15.37	0.32	12	0.01	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.88	N	012700	500	137 억		1886433	N	N	0	N	00	N
145	20240603	090244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-10	5	-0.19	449910	87	0.62	5170	5190	5170	6760	3640	5200	5171.38	7.13	0	-13	5273	5236	5193	5156	5113	5255	5175	138	1560	500	3740	10	1	26446135	1373	15.31	0.32	12	0.00	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.88	N	012700	500	137 억		1886433	N	N	0	N	00	N