KissMeData/025870/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	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	-80	5	-1.06	115783090	15484	97.98	7520	7570	7420	9770	5270	7520	7477.60	1.35	0	-2512	7806	7662	7536	7392	7266	7600	7330	20	2250	500	5410	10	1	4000000	298	100.54	1.70	12	0.39	74.00	4368.00	9910	20230622	-24.92	6550	20240408	13.59	8740	-14.87	20240619	6550	13.59	20240408	9830	-24.31	20230822	6550	13.59	20240408	0.61	N	025870	500	20 억		53846	N	N	0	N	00	N
3	20240628	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	-70	5	-0.93	104398230	13953	88.29	7520	7570	7420	9770	5270	7520	7482.14	1.35	0	-2379	7806	7662	7536	7392	7266	7600	7330	20	2250	500	5410	10	1	4000000	298	100.68	1.71	12	0.35	74.00	4368.00	9910	20230622	-24.82	6550	20240408	13.74	8740	-14.76	20240619	6550	13.74	20240408	9830	-24.21	20230822	6550	13.74	20240408	0.61	N	025870	500	20 억		53846	N	N	0	N	00	N
4	20240628	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	-20	5	-0.27	93909640	12548	79.40	7520	7570	7420	9770	5270	7520	7484.03	1.35	0	-2252	7806	7662	7536	7392	7266	7600	7330	20	2250	500	5410	10	1	4000000	300	101.35	1.72	12	0.31	74.00	4368.00	9910	20230622	-24.32	6550	20240408	14.50	8740	-14.19	20240619	6550	14.50	20240408	9830	-23.70	20230822	6550	14.50	20240408	0.61	N	025870	500	20 억		53846	N	N	0	N	00	N
5	20240628	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	-60	5	-0.80	88625800	11840	74.92	7520	7570	7420	9770	5270	7520	7485.29	1.35	0	-2376	7806	7662	7536	7392	7266	7600	7330	20	2250	500	5410	10	1	4000000	298	100.81	1.71	12	0.30	74.00	4368.00	9910	20230622	-24.72	6550	20240408	13.89	8740	-14.65	20240619	6550	13.89	20240408	9830	-24.11	20230822	6550	13.89	20240408	0.61	N	025870	500	20 억		53846	N	N	0	N	00	N
6	20240628	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	7480	-40	5	-0.53	59559250	7938	50.23	7520	7570	7450	9770	5270	7520	7503.05	1.35	0	-460	7806	7662	7536	7392	7266	7600	7330	20	2250	500	5410	10	1	4000000	299	101.08	1.71	12	0.20	74.00	4368.00	9910	20230622	-24.52	6550	20240408	14.20	8740	-14.42	20240619	6550	14.20	20240408	9830	-23.91	20230822	6550	14.20	20240408	0.61	N	025870	500	20 억		53846	N	N	0	N	00	N
7	20240628	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	30	2	0.40	48751350	6493	41.08	7520	7570	7450	9770	5270	7520	7508.29	1.35	0	-675	7806	7662	7536	7392	7266	7600	7330	20	2250	500	5410	10	1	4000000	302	102.03	1.73	12	0.16	74.00	4368.00	9910	20230622	-23.81	6550	20240408	15.27	8740	-13.62	20240619	6550	15.27	20240408	9830	-23.19	20230822	6550	15.27	20240408	0.61	N	025870	500	20 억		53846	N	N	0	N	00	N
8	20240628	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	20	2	0.27	37879470	5051	31.96	7520	7550	7450	9770	5270	7520	7499.40	1.35	0	-811	7806	7662	7536	7392	7266	7600	7330	20	2250	500	5410	10	1	4000000	302	101.89	1.73	12	0.13	74.00	4368.00	9910	20230622	-23.92	6550	20240408	15.11	8740	-13.73	20240619	6550	15.11	20240408	9830	-23.30	20230822	6550	15.11	20240408	0.61	N	025870	500	20 억		53846	N	N	0	N	00	N
9	20240628	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	7480	-40	5	-0.53	11868050	1579	9.99	7520	7530	7480	9770	5270	7520	7516.18	1.35	0	-142	7806	7662	7536	7392	7266	7600	7330	20	2250	500	5410	10	1	4000000	299	101.08	1.71	12	0.04	74.00	4368.00	9910	20230622	-24.52	6550	20240408	14.20	8740	-14.42	20240619	6550	14.20	20240408	9830	-23.91	20230822	6550	14.20	20240408	0.61	N	025870	500	20 억		53846	N	N	0	N	00	N
10	20240627	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	-160	5	-2.08	113830470	15147	78.87	7680	7680	7410	9980	5380	7680	7514.71	1.35	0	-308	7980	7830	7690	7540	7400	7760	7470	20	2300	500	5520	10	1	4000000	301	101.62	1.72	12	0.38	74.00	4368.00	10180	20230621	-26.13	6550	20240408	14.81	8740	-13.96	20240619	6550	14.81	20240408	9830	-23.50	20230822	6550	14.81	20240408	0.55	N	025870	500	20 억		54104	N	N	0	N	00	N
11	20240627	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	-190	5	-2.47	98821680	13148	68.46	7680	7680	7410	9980	5380	7680	7515.71	1.35	0	370	7980	7830	7690	7540	7400	7760	7470	20	2300	500	5520	10	1	4000000	300	101.22	1.71	12	0.33	74.00	4368.00	10180	20230621	-26.42	6550	20240408	14.35	8740	-14.30	20240619	6550	14.35	20240408	9830	-23.80	20230822	6550	14.35	20240408	0.55	N	025870	500	20 억		54104	N	N	0	N	00	N
12	20240627	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	-120	5	-1.56	98023170	13042	67.91	7680	7680	7410	9980	5380	7680	7515.57	1.35	0	420	7980	7830	7690	7540	7400	7760	7470	20	2300	500	5520	10	1	4000000	302	102.16	1.73	12	0.33	74.00	4368.00	10180	20230621	-25.74	6550	20240408	15.42	8740	-13.50	20240619	6550	15.42	20240408	9830	-23.09	20230822	6550	15.42	20240408	0.55	N	025870	500	20 억		54104	N	N	0	N	00	N
13	20240627	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	-90	5	-1.17	92996610	12374	64.43	7680	7680	7410	9980	5380	7680	7515.07	1.35	0	499	7980	7830	7690	7540	7400	7760	7470	20	2300	500	5520	10	1	4000000	304	102.57	1.74	12	0.31	74.00	4368.00	10180	20230621	-25.44	6550	20240408	15.88	8740	-13.16	20240619	6550	15.88	20240408	9830	-22.79	20230822	6550	15.88	20240408	0.55	N	025870	500	20 억		54104	N	N	0	N	00	N
14	20240627	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	-70	5	-0.91	92171300	12265	63.87	7680	7680	7410	9980	5380	7680	7514.57	1.35	0	524	7980	7830	7690	7540	7400	7760	7470	20	2300	500	5520	10	1	4000000	304	102.84	1.74	12	0.31	74.00	4368.00	10180	20230621	-25.25	6550	20240408	16.18	8740	-12.93	20240619	6550	16.18	20240408	9830	-22.58	20230822	6550	16.18	20240408	0.55	N	025870	500	20 억		54104	N	N	0	N	00	N
15	20240627	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	-160	5	-2.08	52117080	6940	36.14	7680	7680	7410	9980	5380	7680	7508.90	1.35	0	52	7980	7830	7690	7540	7400	7760	7470	20	2300	500	5520	10	1	4000000	301	101.62	1.72	12	0.17	74.00	4368.00	10180	20230621	-26.13	6550	20240408	14.81	8740	-13.96	20240619	6550	14.81	20240408	9830	-23.50	20230822	6550	14.81	20240408	0.55	N	025870	500	20 억		54104	N	N	0	N	00	N
16	20240627	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	-230	5	-2.99	31878300	4224	22.00	7680	7680	7450	9980	5380	7680	7545.96	1.35	0	-585	7980	7830	7690	7540	7400	7760	7470	20	2300	500	5520	10	1	4000000	298	100.68	1.71	12	0.11	74.00	4368.00	10180	20230621	-26.82	6550	20240408	13.74	8740	-14.76	20240619	6550	13.74	20240408	9830	-24.21	20230822	6550	13.74	20240408	0.55	N	025870	500	20 억		54104	N	N	0	N	00	N
17	20240627	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	-10	5	-0.13	1319870	172	0.90	7680	7680	7640	9980	5380	7680	7672.27	1.35	0	-41	7980	7830	7690	7540	7400	7760	7470	20	2300	500	5520	10	1	4000000	307	103.65	1.76	12	0.00	74.00	4368.00	10180	20230621	-24.66	6550	20240408	17.10	8740	-12.24	20240619	6550	17.10	20240408	9830	-21.97	20230822	6550	17.10	20240408	0.55	N	025870	500	20 억		54104	N	N	0	N	00	N
18	20240626	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-270	5	-3.40	146492670	19204	122.02	7840	7840	7550	10330	5570	7950	7628.24	1.61	0	-10646	8183	8066	7833	7716	7483	8125	7775	20	2380	500	5720	10	1	4000000	307	103.78	1.76	12	0.48	74.00	4368.00	10620	20230620	-27.68	6550	20240408	17.25	8740	-12.13	20240619	6550	17.25	20240408	9830	-21.87	20230822	6550	17.25	20240408	0.68	N	025870	500	20 억		64376	N	N	0	N	00	N
19	20240626	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-370	5	-4.65	126003410	16518	104.96	7840	7840	7550	10330	5570	7950	7628.25	1.61	0	-9146	8183	8066	7833	7716	7483	8125	7775	20	2380	500	5720	10	1	4000000	303	102.43	1.74	12	0.41	74.00	4368.00	10620	20230620	-28.63	6550	20240408	15.73	8740	-13.27	20240619	6550	15.73	20240408	9830	-22.89	20230822	6550	15.73	20240408	0.68	N	025870	500	20 억		64376	N	N	0	N	00	N
20	20240626	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	-360	5	-4.53	114241960	14971	95.13	7840	7840	7550	10330	5570	7950	7630.88	1.61	0	-8074	8183	8066	7833	7716	7483	8125	7775	20	2380	500	5720	10	1	4000000	304	102.57	1.74	12	0.37	74.00	4368.00	10620	20230620	-28.53	6550	20240408	15.88	8740	-13.16	20240619	6550	15.88	20240408	9830	-22.79	20230822	6550	15.88	20240408	0.68	N	025870	500	20 억		64376	N	N	0	N	00	N
21	20240626	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-370	5	-4.65	104356450	13669	86.85	7840	7840	7550	10330	5570	7950	7634.53	1.61	0	-7191	8183	8066	7833	7716	7483	8125	7775	20	2380	500	5720	10	1	4000000	303	102.43	1.74	12	0.34	74.00	4368.00	10620	20230620	-28.63	6550	20240408	15.73	8740	-13.27	20240619	6550	15.73	20240408	9830	-22.89	20230822	6550	15.73	20240408	0.68	N	025870	500	20 억		64376	N	N	0	N	00	N
22	20240626	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-330	5	-4.15	58771200	7655	48.64	7840	7840	7610	10330	5570	7950	7677.49	1.61	0	-4626	8183	8066	7833	7716	7483	8125	7775	20	2380	500	5720	10	1	4000000	305	102.97	1.74	12	0.19	74.00	4368.00	10620	20230620	-28.25	6550	20240408	16.34	8740	-12.81	20240619	6550	16.34	20240408	9830	-22.48	20230822	6550	16.34	20240408	0.68	N	025870	500	20 억		64376	N	N	0	N	00	N
23	20240626	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	-290	5	-3.65	48146580	6262	39.79	7840	7840	7630	10330	5570	7950	7688.69	1.61	0	-3757	8183	8066	7833	7716	7483	8125	7775	20	2380	500	5720	10	1	4000000	306	103.51	1.75	12	0.16	74.00	4368.00	10620	20230620	-27.87	6550	20240408	16.95	8740	-12.36	20240619	6550	16.95	20240408	9830	-22.08	20230822	6550	16.95	20240408	0.68	N	025870	500	20 억		64376	N	N	0	N	00	N
24	20240626	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	-250	5	-3.14	14637930	1893	12.03	7840	7840	7680	10330	5570	7950	7732.66	1.61	0	-1137	8183	8066	7833	7716	7483	8125	7775	20	2380	500	5720	10	1	4000000	308	104.05	1.76	12	0.05	74.00	4368.00	10620	20230620	-27.50	6550	20240408	17.56	8740	-11.90	20240619	6550	17.56	20240408	9830	-21.67	20230822	6550	17.56	20240408	0.68	N	025870	500	20 억		64376	N	N	0	N	00	N
25	20240626	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-160	5	-2.01	329060	42	0.27	7840	7840	7790	10330	5570	7950	7834.76	1.61	0	-5	8183	8066	7833	7716	7483	8125	7775	20	2380	500	5720	10	1	4000000	312	105.27	1.78	12	0.00	74.00	4368.00	10620	20230620	-26.65	6550	20240408	18.93	8740	-10.87	20240619	6550	18.93	20240408	9830	-20.75	20230822	6550	18.93	20240408	0.68	N	025870	500	20 억		64376	N	N	0	N	00	N
26	20240625	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	120	2	1.53	119803060	15618	25.18	7790	7950	7600	10170	5490	7830	7670.83	1.65	0	-2088	8223	8026	7723	7526	7223	8125	7625	20	2340	500	5630	10	1	4000000	318	107.43	1.82	12	0.39	74.00	4368.00	10620	20230620	-25.14	6550	20240408	21.37	8740	-9.04	20240619	6550	21.37	20240408	9830	-19.13	20230822	6550	21.37	20240408	0.63	N	025870	500	20 억		66023	N	N	0	N	00	N
27	20240625	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-210	5	-2.68	98850030	12907	20.81	7790	7830	7600	10170	5490	7830	7658.64	1.65	0	-1649	8223	8026	7723	7526	7223	8125	7625	20	2340	500	5630	10	1	4000000	305	102.97	1.74	12	0.32	74.00	4368.00	10620	20230620	-28.25	6550	20240408	16.34	8740	-12.81	20240619	6550	16.34	20240408	9830	-22.48	20230822	6550	16.34	20240408	0.63	N	025870	500	20 억		66023	N	N	0	N	00	N
28	20240625	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	-180	5	-2.30	67623390	8809	14.20	7790	7830	7600	10170	5490	7830	7676.63	1.65	0	-1448	8223	8026	7723	7526	7223	8125	7625	20	2340	500	5630	10	1	4000000	306	103.38	1.75	12	0.22	74.00	4368.00	10620	20230620	-27.97	6550	20240408	16.79	8740	-12.47	20240619	6550	16.79	20240408	9830	-22.18	20230822	6550	16.79	20240408	0.63	N	025870	500	20 억		66023	N	N	0	N	00	N
29	20240625	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	-200	5	-2.55	55474830	7221	11.64	7790	7830	7600	10170	5490	7830	7682.43	1.65	0	-1190	8223	8026	7723	7526	7223	8125	7625	20	2340	500	5630	10	1	4000000	305	103.11	1.75	12	0.18	74.00	4368.00	10620	20230620	-28.15	6550	20240408	16.49	8740	-12.70	20240619	6550	16.49	20240408	9830	-22.38	20230822	6550	16.49	20240408	0.63	N	025870	500	20 억		66023	N	N	0	N	00	N
30	20240625	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	-190	5	-2.43	43266200	5625	9.07	7790	7830	7600	10170	5490	7830	7691.77	1.65	0	-557	8223	8026	7723	7526	7223	8125	7625	20	2340	500	5630	10	1	4000000	306	103.24	1.75	12	0.14	74.00	4368.00	10620	20230620	-28.06	6550	20240408	16.64	8740	-12.59	20240619	6550	16.64	20240408	9830	-22.28	20230822	6550	16.64	20240408	0.63	N	025870	500	20 억		66023	N	N	0	N	00	N
31	20240625	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-150	5	-1.92	22607930	2914	4.70	7790	7830	7650	10170	5490	7830	7758.38	1.65	0	-423	8223	8026	7723	7526	7223	8125	7625	20	2340	500	5630	10	1	4000000	307	103.78	1.76	12	0.07	74.00	4368.00	10620	20230620	-27.68	6550	20240408	17.25	8740	-12.13	20240619	6550	17.25	20240408	9830	-21.87	20230822	6550	17.25	20240408	0.63	N	025870	500	20 억		66023	N	N	0	N	00	N
32	20240625	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-90	5	-1.15	21135850	2723	4.39	7790	7830	7650	10170	5490	7830	7761.97	1.65	0	-358	8223	8026	7723	7526	7223	8125	7625	20	2340	500	5630	10	1	4000000	310	104.59	1.77	12	0.07	74.00	4368.00	10620	20230620	-27.12	6550	20240408	18.17	8740	-11.44	20240619	6550	18.17	20240408	9830	-21.26	20230822	6550	18.17	20240408	0.63	N	025870	500	20 억		66023	N	N	0	N	00	N
33	20240625	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-50	5	-0.64	13310900	1710	2.76	7790	7790	7780	10170	5490	7830	7784.15	1.65	0	-390	8223	8026	7723	7526	7223	8125	7625	20	2340	500	5630	10	1	4000000	311	105.14	1.78	12	0.04	74.00	4368.00	10620	20230620	-26.74	6550	20240408	18.78	8740	-10.98	20240619	6550	18.78	20240408	9830	-20.85	20230822	6550	18.78	20240408	0.63	N	025870	500	20 억		66023	N	N	0	N	00	N
34	20240624	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	10	2	0.13	474226520	62018	122.51	7690	7920	7420	10160	5480	7820	7646.54	1.68	0	-2920	8033	7926	7783	7676	7533	7855	7605	20	2340	500	5630	10	1	4000000	313	105.81	1.79	12	1.55	74.00	4368.00	10840	20230616	-27.77	6550	20240408	19.54	8740	-10.41	20240619	6550	19.54	20240408	9830	-20.35	20230822	6550	19.54	20240408	0.49	N	025870	500	20 억		67085	N	N	0	N	00	N
35	20240624	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	0	3	0.00	450843390	59029	116.61	7690	7920	7420	10160	5480	7820	7637.60	1.68	0	-918	8033	7926	7783	7676	7533	7855	7605	20	2340	500	5630	10	1	4000000	313	105.68	1.79	12	1.48	74.00	4368.00	10840	20230616	-27.86	6550	20240408	19.39	8740	-10.53	20240619	6550	19.39	20240408	9830	-20.45	20230822	6550	19.39	20240408	0.49	N	025870	500	20 억		67085	N	N	0	N	00	N
36	20240624	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-140	5	-1.79	366991820	48255	95.32	7690	7790	7420	10160	5480	7820	7605.17	1.68	0	-4626	8033	7926	7783	7676	7533	7855	7605	20	2340	500	5630	10	1	4000000	307	103.78	1.76	12	1.21	74.00	4368.00	10840	20230616	-29.15	6550	20240408	17.25	8740	-12.13	20240619	6550	17.25	20240408	9830	-21.87	20230822	6550	17.25	20240408	0.49	N	025870	500	20 억		67085	N	N	0	N	00	N
37	20240624	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-70	5	-0.90	353203400	46456	91.77	7690	7790	7420	10160	5480	7820	7602.87	1.68	0	-4814	8033	7926	7783	7676	7533	7855	7605	20	2340	500	5630	10	1	4000000	310	104.73	1.77	12	1.16	74.00	4368.00	10840	20230616	-28.51	6550	20240408	18.32	8740	-11.33	20240619	6550	18.32	20240408	9830	-21.16	20230822	6550	18.32	20240408	0.49	N	025870	500	20 억		67085	N	N	0	N	00	N
38	20240624	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	-90	5	-1.15	352553040	46372	91.60	7690	7790	7420	10160	5480	7820	7602.62	1.68	0	-4774	8033	7926	7783	7676	7533	7855	7605	20	2340	500	5630	10	1	4000000	309	104.46	1.77	12	1.16	74.00	4368.00	10840	20230616	-28.69	6550	20240408	18.02	8740	-11.56	20240619	6550	18.02	20240408	9830	-21.36	20230822	6550	18.02	20240408	0.49	N	025870	500	20 억		67085	N	N	0	N	00	N
39	20240624	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	-120	5	-1.53	327281830	43096	85.13	7690	7750	7420	10160	5480	7820	7594.15	1.68	0	-5562	8033	7926	7783	7676	7533	7855	7605	20	2340	500	5630	10	1	4000000	308	104.05	1.76	12	1.08	74.00	4368.00	10840	20230616	-28.97	6550	20240408	17.56	8740	-11.90	20240619	6550	17.56	20240408	9830	-21.67	20230822	6550	17.56	20240408	0.49	N	025870	500	20 억		67085	N	N	0	N	00	N
40	20240624	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	-170	5	-2.17	301739500	39776	78.57	7690	7750	7420	10160	5480	7820	7585.85	1.68	0	-5936	8033	7926	7783	7676	7533	7855	7605	20	2340	500	5630	10	1	4000000	306	103.38	1.75	12	0.99	74.00	4368.00	10840	20230616	-29.43	6550	20240408	16.79	8740	-12.47	20240619	6550	16.79	20240408	9830	-22.18	20230822	6550	16.79	20240408	0.49	N	025870	500	20 억		67085	N	N	0	N	00	N
41	20240624	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	-120	5	-1.53	49821830	6475	12.79	7690	7750	7670	10160	5480	7820	7694.10	1.68	0	-1586	8033	7926	7783	7676	7533	7855	7605	20	2340	500	5630	10	1	4000000	308	104.05	1.76	12	0.16	74.00	4368.00	10840	20230616	-28.97	6550	20240408	17.56	8740	-11.90	20240619	6550	17.56	20240408	9830	-21.67	20230822	6550	17.56	20240408	0.49	N	025870	500	20 억		67085	N	N	0	N	00	N
42	20240621	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-160	5	-2.01	385143100	49651	55.43	7830	7890	7640	10370	5590	7980	7755.97	1.81	0	-6040	8506	8242	7886	7622	7266	8065	7445	20	2390	500	5740	10	1	4000000	313	105.68	1.79	12	1.24	74.00	4368.00	11100	20230615	-29.55	6550	20240408	19.39	8740	-10.53	20240619	6550	19.39	20240408	10180	-23.18	20230621	6550	19.39	20240408	0.52	N	025870	500	20 억		72478	N	N	0	N	00	N
43	20240621	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-220	5	-2.76	345132220	44508	49.69	7830	7890	7640	10370	5590	7980	7753.22	1.81	0	-3727	8506	8242	7886	7622	7266	8065	7445	20	2390	500	5740	10	1	4000000	310	104.86	1.78	12	1.11	74.00	4368.00	11100	20230615	-30.09	6550	20240408	18.47	8740	-11.21	20240619	6550	18.47	20240408	10180	-23.77	20230621	6550	18.47	20240408	0.52	N	025870	500	20 억		72478	N	N	0	N	00	N
44	20240621	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-290	5	-3.63	285343860	36737	41.01	7830	7890	7680	10370	5590	7980	7765.87	1.81	0	-1028	8506	8242	7886	7622	7266	8065	7445	20	2390	500	5740	10	1	4000000	308	103.92	1.76	12	0.92	74.00	4368.00	11100	20230615	-30.72	6550	20240408	17.40	8740	-12.01	20240619	6550	17.40	20240408	10180	-24.46	20230621	6550	17.40	20240408	0.52	N	025870	500	20 억		72478	N	N	0	N	00	N
45	20240621	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-190	5	-2.38	224047050	28794	32.14	7830	7890	7700	10370	5590	7980	7779.44	1.81	0	1752	8506	8242	7886	7622	7266	8065	7445	20	2390	500	5740	10	1	4000000	312	105.27	1.78	12	0.72	74.00	4368.00	11100	20230615	-29.82	6550	20240408	18.93	8740	-10.87	20240619	6550	18.93	20240408	10180	-23.48	20230621	6550	18.93	20240408	0.52	N	025870	500	20 억		72478	N	N	0	N	00	N
46	20240621	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-200	5	-2.51	185533200	23829	26.60	7830	7890	7700	10370	5590	7980	7784.14	1.81	0	2227	8506	8242	7886	7622	7266	8065	7445	20	2390	500	5740	10	1	4000000	311	105.14	1.78	12	0.60	74.00	4368.00	11100	20230615	-29.91	6550	20240408	18.78	8740	-10.98	20240619	6550	18.78	20240408	10180	-23.58	20230621	6550	18.78	20240408	0.52	N	025870	500	20 억		72478	N	N	0	N	00	N
47	20240621	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-180	5	-2.26	114680540	14686	16.39	7830	7890	7750	10370	5590	7980	7806.12	1.81	0	1609	8506	8242	7886	7622	7266	8065	7445	20	2390	500	5740	10	1	4000000	312	105.41	1.79	12	0.37	74.00	4368.00	11100	20230615	-29.73	6550	20240408	19.08	8740	-10.76	20240619	6550	19.08	20240408	10180	-23.38	20230621	6550	19.08	20240408	0.52	N	025870	500	20 억		72478	N	N	0	N	00	N
48	20240621	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-120	5	-1.50	101911300	13053	14.57	7830	7890	7750	10370	5590	7980	7804.42	1.81	0	1828	8506	8242	7886	7622	7266	8065	7445	20	2390	500	5740	10	1	4000000	314	106.22	1.80	12	0.33	74.00	4368.00	11100	20230615	-29.19	6550	20240408	20.00	8740	-10.07	20240619	6550	20.00	20240408	10180	-22.79	20230621	6550	20.00	20240408	0.52	N	025870	500	20 억		72478	N	N	0	N	00	N
49	20240621	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-180	5	-2.26	44565800	5699	6.36	7830	7830	7770	10370	5590	7980	7813.23	1.81	0	914	8506	8242	7886	7622	7266	8065	7445	20	2390	500	5740	10	1	4000000	312	105.41	1.79	12	0.14	74.00	4368.00	11100	20230615	-29.73	6550	20240408	19.08	8740	-10.76	20240619	6550	19.08	20240408	10180	-23.38	20230621	6550	19.08	20240408	0.52	N	025870	500	20 억		72478	N	N	0	N	00	N
50	20240620	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-240	5	-2.92	703454470	89077	44.69	8070	8150	7530	10680	5760	8220	7895.24	1.49	0	13221	9046	8632	8326	7912	7606	8840	8120	20	2460	500	5910	10	1	4000000	319	107.84	1.83	12	2.23	74.00	4368.00	12170	20230614	-34.43	6550	20240408	21.83	8740	-8.70	20240619	6550	21.83	20240408	10620	-24.86	20230620	6550	21.83	20240408	0.48	N	025870	500	20 억		59706	N	N	0	N	00	N
51	20240620	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-320	5	-3.89	678417120	85918	43.11	8070	8150	7530	10680	5760	8220	7894.13	1.49	0	13655	9046	8632	8326	7912	7606	8840	8120	20	2460	500	5910	10	1	4000000	316	106.76	1.81	12	2.15	74.00	4368.00	12170	20230614	-35.09	6550	20240408	20.61	8740	-9.61	20240619	6550	20.61	20240408	10620	-25.61	20230620	6550	20.61	20240408	0.48	N	025870	500	20 억		59706	N	N	0	N	00	N
52	20240620	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-360	5	-4.38	638705260	80870	40.57	8070	8150	7530	10680	5760	8220	7895.85	1.49	0	14491	9046	8632	8326	7912	7606	8840	8120	20	2460	500	5910	10	1	4000000	314	106.22	1.80	12	2.02	74.00	4368.00	12170	20230614	-35.41	6550	20240408	20.00	8740	-10.07	20240619	6550	20.00	20240408	10620	-25.99	20230620	6550	20.00	20240408	0.48	N	025870	500	20 억		59706	N	N	0	N	00	N
53	20240620	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-320	5	-3.89	605354200	76644	38.45	8070	8150	7530	10680	5760	8220	7896.07	1.49	0	14664	9046	8632	8326	7912	7606	8840	8120	20	2460	500	5910	10	1	4000000	316	106.76	1.81	12	1.92	74.00	4368.00	12170	20230614	-35.09	6550	20240408	20.61	8740	-9.61	20240619	6550	20.61	20240408	10620	-25.61	20230620	6550	20.61	20240408	0.48	N	025870	500	20 억		59706	N	N	0	N	00	N
54	20240620	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-300	5	-3.65	569560200	72119	36.18	8070	8150	7530	10680	5760	8220	7895.17	1.49	0	14750	9046	8632	8326	7912	7606	8840	8120	20	2460	500	5910	10	1	4000000	317	107.03	1.81	12	1.80	74.00	4368.00	12170	20230614	-34.92	6550	20240408	20.92	8740	-9.38	20240619	6550	20.92	20240408	10620	-25.42	20230620	6550	20.92	20240408	0.48	N	025870	500	20 억		59706	N	N	0	N	00	N
55	20240620	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-320	5	-3.89	523223760	66274	33.25	8070	8150	7530	10680	5760	8220	7892.29	1.49	0	13651	9046	8632	8326	7912	7606	8840	8120	20	2460	500	5910	10	1	4000000	316	106.76	1.81	12	1.66	74.00	4368.00	12170	20230614	-35.09	6550	20240408	20.61	8740	-9.61	20240619	6550	20.61	20240408	10620	-25.61	20230620	6550	20.61	20240408	0.48	N	025870	500	20 억		59706	N	N	0	N	00	N
56	20240620	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-280	5	-3.41	394952890	50120	25.15	8070	8150	7530	10680	5760	8220	7876.59	1.49	0	9266	9046	8632	8326	7912	7606	8840	8120	20	2460	500	5910	10	1	4000000	318	107.30	1.82	12	1.25	74.00	4368.00	12170	20230614	-34.76	6550	20240408	21.22	8740	-9.15	20240619	6550	21.22	20240408	10620	-25.24	20230620	6550	21.22	20240408	0.48	N	025870	500	20 억		59706	N	N	0	N	00	N
57	20240620	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-210	5	-2.55	42247310	5241	2.63	8070	8100	8000	10680	5760	8220	8043.44	1.49	0	171	9046	8632	8326	7912	7606	8840	8120	20	2460	500	5910	10	1	4000000	320	108.24	1.83	12	0.13	74.00	4368.00	12170	20230614	-34.18	6550	20240408	22.29	8740	-8.35	20240619	6550	22.29	20240408	10620	-24.58	20230620	6550	22.29	20240408	0.48	N	025870	500	20 억		59706	N	N	0	N	00	N
58	20240619	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	70	2	0.86	1674141670	198561	497.68	8200	8740	8020	10590	5710	8150	8431.56	1.33	0	10101	8330	8240	8090	8000	7850	8285	8045	20	2440	500	5860	10	1	4000000	329	111.08	1.88	12	4.96	74.00	4368.00	12170	20230614	-32.46	6550	20240408	25.50	8740	-5.95	20240619	6550	25.50	20240408	10620	-22.60	20230620	6550	25.50	20240408	0.43	N	025870	500	20 억		53386	N	N	0	N	00	N
59	20240619	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	0	3	0.00	1637515510	194091	486.48	8200	8740	8020	10590	5710	8150	8436.95	1.33	0	10312	8330	8240	8090	8000	7850	8285	8045	20	2440	500	5860	10	1	4000000	326	110.14	1.87	12	4.85	74.00	4368.00	12170	20230614	-33.03	6550	20240408	24.43	8740	-6.75	20240619	6550	24.43	20240408	10620	-23.26	20230620	6550	24.43	20240408	0.43	N	025870	500	20 억		53386	N	N	0	N	00	N
60	20240619	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	180	2	2.21	1528241230	180679	452.86	8200	8740	8190	10590	5710	8150	8458.45	1.33	0	11051	8330	8240	8090	8000	7850	8285	8045	20	2440	500	5860	10	1	4000000	333	112.57	1.91	12	4.52	74.00	4368.00	12170	20230614	-31.55	6550	20240408	27.18	8740	-4.69	20240619	6550	27.18	20240408	10620	-21.56	20230620	6550	27.18	20240408	0.43	N	025870	500	20 억		53386	N	N	0	N	00	N
61	20240619	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	250	2	3.07	1435457650	169588	425.06	8200	8740	8190	10590	5710	8150	8464.52	1.33	0	15793	8330	8240	8090	8000	7850	8285	8045	20	2440	500	5860	10	1	4000000	336	113.51	1.92	12	4.24	74.00	4368.00	12170	20230614	-30.98	6550	20240408	28.24	8740	-3.89	20240619	6550	28.24	20240408	10620	-20.90	20230620	6550	28.24	20240408	0.43	N	025870	500	20 억		53386	N	N	0	N	00	N
62	20240619	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8430	280	2	3.44	1356206210	160157	401.43	8200	8740	8190	10590	5710	8150	8468.12	1.33	0	16607	8330	8240	8090	8000	7850	8285	8045	20	2440	500	5860	10	1	4000000	337	113.92	1.93	12	4.00	74.00	4368.00	12170	20230614	-30.73	6550	20240408	28.70	8740	-3.55	20240619	6550	28.70	20240408	10620	-20.62	20230620	6550	28.70	20240408	0.43	N	025870	500	20 억		53386	N	N	0	N	00	N
63	20240619	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	420	2	5.15	1140933220	134694	337.60	8200	8740	8190	10590	5710	8150	8470.73	1.33	0	11537	8330	8240	8090	8000	7850	8285	8045	20	2440	500	5860	10	1	4000000	343	115.81	1.96	12	3.37	74.00	4368.00	12170	20230614	-29.58	6550	20240408	30.84	8740	-1.95	20240619	6550	30.84	20240408	10620	-19.30	20230620	6550	30.84	20240408	0.43	N	025870	500	20 억		53386	N	N	0	N	00	N
64	20240619	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	350	2	4.29	756673080	90030	225.66	8200	8560	8190	10590	5710	8150	8404.88	1.33	0	6097	8330	8240	8090	8000	7850	8285	8045	20	2440	500	5860	10	1	4000000	340	114.86	1.95	12	2.25	74.00	4368.00	12170	20230614	-30.16	6550	20240408	29.77	8660	-1.85	20240415	6550	29.77	20240408	10620	-19.96	20230620	6550	29.77	20240408	0.43	N	025870	500	20 억		53386	N	N	0	N	00	N
65	20240619	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	170	2	2.09	94144740	11370	28.50	8200	8400	8190	10590	5710	8150	8280.94	1.33	0	2721	8330	8240	8090	8000	7850	8285	8045	20	2440	500	5860	10	1	4000000	333	112.43	1.90	12	0.28	74.00	4368.00	12170	20230614	-31.64	6550	20240408	27.02	8660	-3.93	20240415	6550	27.02	20240408	10620	-21.66	20230620	6550	27.02	20240408	0.43	N	025870	500	20 억		53386	N	N	0	N	00	N
66	20240618	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-30	5	-0.37	319720340	39801	40.15	8090	8180	7940	10630	5730	8180	8032.28	1.45	0	-4380	8520	8350	8090	7920	7660	8435	8005	20	2450	500	5880	10	1	4000000	326	110.14	1.87	12	1.00	74.00	4368.00	12170	20230614	-33.03	6550	20240408	24.43	8660	-5.89	20240415	6550	24.43	20240408	10620	-23.26	20230620	6550	24.43	20240408	0.64	N	025870	500	20 억		57827	N	N	0	N	00	N
67	20240618	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-130	5	-1.59	291464460	36327	36.65	8090	8180	7940	10630	5730	8180	8023.35	1.45	0	-3660	8520	8350	8090	7920	7660	8435	8005	20	2450	500	5880	10	1	4000000	322	108.78	1.84	12	0.91	74.00	4368.00	12170	20230614	-33.85	6550	20240408	22.90	8660	-7.04	20240415	6550	22.90	20240408	10620	-24.20	20230620	6550	22.90	20240408	0.64	N	025870	500	20 억		57827	N	N	0	N	00	N
68	20240618	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-170	5	-2.08	239951430	29948	30.21	8090	8180	7940	10630	5730	8180	8012.26	1.45	0	-3503	8520	8350	8090	7920	7660	8435	8005	20	2450	500	5880	10	1	4000000	320	108.24	1.83	12	0.75	74.00	4368.00	12170	20230614	-34.18	6550	20240408	22.29	8660	-7.51	20240415	6550	22.29	20240408	10620	-24.58	20230620	6550	22.29	20240408	0.64	N	025870	500	20 억		57827	N	N	0	N	00	N
69	20240618	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-140	5	-1.71	232443340	29010	29.27	8090	8180	7940	10630	5730	8180	8012.51	1.45	0	-3530	8520	8350	8090	7920	7660	8435	8005	20	2450	500	5880	10	1	4000000	322	108.65	1.84	12	0.73	74.00	4368.00	12170	20230614	-33.94	6550	20240408	22.75	8660	-7.16	20240415	6550	22.75	20240408	10620	-24.29	20230620	6550	22.75	20240408	0.64	N	025870	500	20 억		57827	N	N	0	N	00	N
70	20240618	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-220	5	-2.69	176777250	22052	22.25	8090	8180	7950	10630	5730	8180	8016.37	1.45	0	-5272	8520	8350	8090	7920	7660	8435	8005	20	2450	500	5880	10	1	4000000	318	107.57	1.82	12	0.55	74.00	4368.00	12170	20230614	-34.59	6550	20240408	21.53	8660	-8.08	20240415	6550	21.53	20240408	10620	-25.05	20230620	6550	21.53	20240408	0.64	N	025870	500	20 억		57827	N	N	0	N	00	N
71	20240618	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-230	5	-2.81	140656180	17525	17.68	8090	8180	7950	10630	5730	8180	8026.01	1.45	0	-4936	8520	8350	8090	7920	7660	8435	8005	20	2450	500	5880	10	1	4000000	318	107.43	1.82	12	0.44	74.00	4368.00	12170	20230614	-34.68	6550	20240408	21.37	8660	-8.20	20240415	6550	21.37	20240408	10620	-25.14	20230620	6550	21.37	20240408	0.64	N	025870	500	20 억		57827	N	N	0	N	00	N
72	20240618	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-170	5	-2.08	91791970	11411	11.51	8090	8180	7950	10630	5730	8180	8044.14	1.45	0	-3846	8520	8350	8090	7920	7660	8435	8005	20	2450	500	5880	10	1	4000000	320	108.24	1.83	12	0.29	74.00	4368.00	12170	20230614	-34.18	6550	20240408	22.29	8660	-7.51	20240415	6550	22.29	20240408	10620	-24.58	20230620	6550	22.29	20240408	0.64	N	025870	500	20 억		57827	N	N	0	N	00	N
73	20240618	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-50	5	-0.61	6383900	788	0.79	8090	8180	8060	10630	5730	8180	8101.20	1.45	0	-69	8520	8350	8090	7920	7660	8435	8005	20	2450	500	5880	10	1	4000000	325	109.86	1.86	12	0.02	74.00	4368.00	12170	20230614	-33.20	6550	20240408	24.12	8660	-6.12	20240415	6550	24.12	20240408	10620	-23.45	20230620	6550	24.12	20240408	0.64	N	025870	500	20 억		57827	N	N	0	N	00	N
74	20240617	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	120	2	1.49	788880970	97923	38.79	8060	8260	7830	10470	5650	8060	8055.89	1.49	0	-4370	8513	8286	7943	7716	7373	8400	7830	20	2410	500	5800	10	1	4000000	327	110.54	1.87	12	2.45	74.00	4368.00	12170	20230614	-32.79	6550	20240408	24.89	8660	-5.54	20240415	6550	24.89	20240408	10620	-22.98	20230620	6550	24.89	20240408	0.66	N	025870	500	20 억		59777	N	N	0	N	00	N
75	20240617	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	70	2	0.87	739429180	91847	36.38	8060	8260	7830	10470	5650	8060	8050.58	1.49	0	-4261	8513	8286	7943	7716	7373	8400	7830	20	2410	500	5800	10	1	4000000	325	109.86	1.86	12	2.30	74.00	4368.00	12170	20230614	-33.20	6550	20240408	24.12	8660	-6.12	20240415	6550	24.12	20240408	10620	-23.45	20230620	6550	24.12	20240408	0.66	N	025870	500	20 억		59777	N	N	0	N	00	N
76	20240617	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	50	2	0.62	692154850	86031	34.08	8060	8260	7830	10470	5650	8060	8045.28	1.49	0	-2995	8513	8286	7943	7716	7373	8400	7830	20	2410	500	5800	10	1	4000000	324	109.59	1.86	12	2.15	74.00	4368.00	12170	20230614	-33.36	6550	20240408	23.82	8660	-6.35	20240415	6550	23.82	20240408	10620	-23.63	20230620	6550	23.82	20240408	0.66	N	025870	500	20 억		59777	N	N	0	N	00	N
77	20240617	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	70	2	0.87	654233160	81366	32.23	8060	8260	7830	10470	5650	8060	8040.43	1.49	0	-2958	8513	8286	7943	7716	7373	8400	7830	20	2410	500	5800	10	1	4000000	325	109.86	1.86	12	2.03	74.00	4368.00	12170	20230614	-33.20	6550	20240408	24.12	8660	-6.12	20240415	6550	24.12	20240408	10620	-23.45	20230620	6550	24.12	20240408	0.66	N	025870	500	20 억		59777	N	N	0	N	00	N
78	20240617	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	20	2	0.25	571610480	71191	28.20	8060	8260	7830	10470	5650	8060	8028.90	1.49	0	-2794	8513	8286	7943	7716	7373	8400	7830	20	2410	500	5800	10	1	4000000	323	109.19	1.85	12	1.78	74.00	4368.00	12170	20230614	-33.61	6550	20240408	23.36	8660	-6.70	20240415	6550	23.36	20240408	10620	-23.92	20230620	6550	23.36	20240408	0.66	N	025870	500	20 억		59777	N	N	0	N	00	N
79	20240617	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-40	5	-0.50	400995890	50193	19.88	8060	8140	7830	10470	5650	8060	7987.93	1.49	0	-4353	8513	8286	7943	7716	7373	8400	7830	20	2410	500	5800	10	1	4000000	321	108.38	1.84	12	1.25	74.00	4368.00	12170	20230614	-34.10	6550	20240408	22.44	8660	-7.39	20240415	6550	22.44	20240408	10620	-24.48	20230620	6550	22.44	20240408	0.66	N	025870	500	20 억		59777	N	N	0	N	00	N
80	20240617	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-20	5	-0.25	352706620	44159	17.49	8060	8140	7830	10470	5650	8060	7985.85	1.49	0	-3816	8513	8286	7943	7716	7373	8400	7830	20	2410	500	5800	10	1	4000000	322	108.65	1.84	12	1.10	74.00	4368.00	12170	20230614	-33.94	6550	20240408	22.75	8660	-7.16	20240415	6550	22.75	20240408	10620	-24.29	20230620	6550	22.75	20240408	0.66	N	025870	500	20 억		59777	N	N	0	N	00	N
81	20240617	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	40	2	0.50	128767890	16116	6.38	8060	8140	7830	10470	5650	8060	7986.41	1.49	0	-1740	8513	8286	7943	7716	7373	8400	7830	20	2410	500	5800	10	1	4000000	324	109.46	1.85	12	0.40	74.00	4368.00	12170	20230614	-33.44	6550	20240408	23.66	8660	-6.47	20240415	6550	23.66	20240408	10620	-23.73	20230620	6550	23.66	20240408	0.66	N	025870	500	20 억		59777	N	N	0	N	00	N
82	20240614	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	460	2	6.05	1968057270	248817	1384.24	7650	8170	7600	9880	5320	7600	7909.01	1.36	0	4608	7746	7672	7576	7502	7406	7685	7515	20	2280	500	5470	10	1	4000000	322	108.92	1.85	12	6.22	74.00	4368.00	12170	20230614	-33.77	6550	20240408	23.05	8660	-6.93	20240415	6550	23.05	20240408	12170	-33.77	20230614	6550	23.05	20240408	0.70	N	025870	500	20 억		54264	N	N	0	N	00	N
83	20240614	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	290	2	3.82	1772912370	224498	1248.95	7650	8170	7600	9880	5320	7600	7897.50	1.36	0	6522	7746	7672	7576	7502	7406	7685	7515	20	2280	500	5470	10	1	4000000	316	106.62	1.81	12	5.61	74.00	4368.00	12170	20230614	-35.17	6550	20240408	20.46	8660	-8.89	20240415	6550	20.46	20240408	12170	-35.17	20230614	6550	20.46	20240408	0.70	N	025870	500	20 억		54264	N	N	0	N	00	N
84	20240614	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	280	2	3.68	1675514800	212152	1180.26	7650	8170	7600	9880	5320	7600	7897.99	1.36	0	7043	7746	7672	7576	7502	7406	7685	7515	20	2280	500	5470	10	1	4000000	315	106.49	1.80	12	5.30	74.00	4368.00	12170	20230614	-35.25	6550	20240408	20.31	8660	-9.01	20240415	6550	20.31	20240408	12170	-35.25	20230614	6550	20.31	20240408	0.70	N	025870	500	20 억		54264	N	N	0	N	00	N
85	20240614	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	380	2	5.00	1369317600	173970	967.84	7650	8090	7600	9880	5320	7600	7871.31	1.36	0	4823	7746	7672	7576	7502	7406	7685	7515	20	2280	500	5470	10	1	4000000	319	107.84	1.83	12	4.35	74.00	4368.00	12170	20230614	-34.43	6550	20240408	21.83	8660	-7.85	20240415	6550	21.83	20240408	12170	-34.43	20230614	6550	21.83	20240408	0.70	N	025870	500	20 억		54264	N	N	0	N	00	N
86	20240614	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	270	2	3.55	1045035380	133320	741.70	7650	8070	7600	9880	5320	7600	7838.91	1.36	0	4255	7746	7672	7576	7502	7406	7685	7515	20	2280	500	5470	10	1	4000000	315	106.35	1.80	12	3.33	74.00	4368.00	12170	20230614	-35.33	6550	20240408	20.15	8660	-9.12	20240415	6550	20.15	20240408	12170	-35.33	20230614	6550	20.15	20240408	0.70	N	025870	500	20 억		54264	N	N	0	N	00	N
87	20240614	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	180	2	2.37	919728800	117341	652.80	7650	8070	7600	9880	5320	7600	7838.49	1.36	0	776	7746	7672	7576	7502	7406	7685	7515	20	2280	500	5470	10	1	4000000	311	105.14	1.78	12	2.93	74.00	4368.00	12170	20230614	-36.07	6550	20240408	18.78	8660	-10.16	20240415	6550	18.78	20240408	12170	-36.07	20230614	6550	18.78	20240408	0.70	N	025870	500	20 억		54264	N	N	0	N	00	N
88	20240614	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	70	2	0.92	116929220	15279	85.00	7650	7760	7600	9880	5320	7600	7653.64	1.36	0	187	7746	7672	7576	7502	7406	7685	7515	20	2280	500	5470	10	1	4000000	307	103.65	1.76	12	0.38	74.00	4368.00	12170	20230614	-36.98	6550	20240408	17.10	8660	-11.43	20240415	6550	17.10	20240408	12170	-36.98	20230614	6550	17.10	20240408	0.70	N	025870	500	20 억		54264	N	N	0	N	00	N
89	20240614	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	90	2	1.18	18549780	2424	13.49	7650	7690	7640	9880	5320	7600	7657.30	1.36	0	563	7746	7672	7576	7502	7406	7685	7515	20	2280	500	5470	10	1	4000000	308	103.92	1.76	12	0.06	74.00	4368.00	12170	20230614	-36.81	6550	20240408	17.40	8660	-11.20	20240415	6550	17.40	20240408	12170	-36.81	20230614	6550	17.40	20240408	0.70	N	025870	500	20 억		54264	N	N	0	N	00	N
90	20240613	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	0	3	0.00	133669080	17644	27.35	7600	7650	7480	9880	5320	7600	7575.89	1.42	0	-2439	7860	7730	7480	7350	7100	7795	7415	20	2280	500	5470	10	1	4000000	304	102.70	1.74	12	0.44	74.00	4368.00	12170	20230614	-37.55	6550	20240408	16.03	8660	-12.24	20240415	6550	16.03	20240408	12170	-37.55	20230614	6550	16.03	20240408	0.72	N	025870	500	20 억		56703	N	N	0	N	00	N
91	20240613	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	0	3	0.00	128575510	16973	26.31	7600	7650	7480	9880	5320	7600	7575.30	1.42	0	-2325	7860	7730	7480	7350	7100	7795	7415	20	2280	500	5470	10	1	4000000	304	102.70	1.74	12	0.42	74.00	4368.00	12170	20230614	-37.55	6550	20240408	16.03	8660	-12.24	20240415	6550	16.03	20240408	12170	-37.55	20230614	6550	16.03	20240408	0.72	N	025870	500	20 억		56703	N	N	0	N	00	N
92	20240613	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	10	2	0.13	106601350	14082	21.83	7600	7650	7480	9880	5320	7600	7570.04	1.42	0	-1748	7860	7730	7480	7350	7100	7795	7415	20	2280	500	5470	10	1	4000000	304	102.84	1.74	12	0.35	74.00	4368.00	12170	20230614	-37.47	6550	20240408	16.18	8660	-12.12	20240415	6550	16.18	20240408	12170	-37.47	20230614	6550	16.18	20240408	0.72	N	025870	500	20 억		56703	N	N	0	N	00	N
93	20240613	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-20	5	-0.26	101596560	13423	20.81	7600	7650	7480	9880	5320	7600	7568.84	1.42	0	-1748	7860	7730	7480	7350	7100	7795	7415	20	2280	500	5470	10	1	4000000	303	102.43	1.74	12	0.34	74.00	4368.00	12170	20230614	-37.72	6550	20240408	15.73	8660	-12.47	20240415	6550	15.73	20240408	12170	-37.72	20230614	6550	15.73	20240408	0.72	N	025870	500	20 억		56703	N	N	0	N	00	N
94	20240613	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	30	2	0.39	98456980	13010	20.16	7600	7650	7480	9880	5320	7600	7567.79	1.42	0	-1757	7860	7730	7480	7350	7100	7795	7415	20	2280	500	5470	10	1	4000000	305	103.11	1.75	12	0.33	74.00	4368.00	12170	20230614	-37.30	6550	20240408	16.49	8660	-11.89	20240415	6550	16.49	20240408	12170	-37.30	20230614	6550	16.49	20240408	0.72	N	025870	500	20 억		56703	N	N	0	N	00	N
95	20240613	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	-40	5	-0.53	52530850	6977	10.81	7600	7600	7480	9880	5320	7600	7529.15	1.42	0	-1237	7860	7730	7480	7350	7100	7795	7415	20	2280	500	5470	10	1	4000000	302	102.16	1.73	12	0.17	74.00	4368.00	12170	20230614	-37.88	6550	20240408	15.42	8660	-12.70	20240415	6550	15.42	20240408	12170	-37.88	20230614	6550	15.42	20240408	0.72	N	025870	500	20 억		56703	N	N	0	N	00	N
96	20240613	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	-30	5	-0.39	42274600	5615	8.70	7600	7600	7480	9880	5320	7600	7528.87	1.42	0	-837	7860	7730	7480	7350	7100	7795	7415	20	2280	500	5470	10	1	4000000	303	102.30	1.73	12	0.14	74.00	4368.00	12170	20230614	-37.80	6550	20240408	15.57	8660	-12.59	20240415	6550	15.57	20240408	12170	-37.80	20230614	6550	15.57	20240408	0.72	N	025870	500	20 억		56703	N	N	0	N	00	N
97	20240613	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	-100	5	-1.32	17894600	2375	3.68	7600	7600	7490	9880	5320	7600	7534.57	1.42	0	-225	7860	7730	7480	7350	7100	7795	7415	20	2280	500	5470	10	1	4000000	300	101.35	1.72	12	0.06	74.00	4368.00	12170	20230614	-38.37	6550	20240408	14.50	8660	-13.39	20240415	6550	14.50	20240408	12170	-38.37	20230614	6550	14.50	20240408	0.72	N	025870	500	20 억		56703	N	N	0	N	00	N
98	20240612	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	320	2	4.40	481290200	64508	383.09	7250	7610	7230	9460	5100	7280	7460.76	1.27	0	5122	7433	7356	7223	7146	7013	7395	7185	20	2180	500	5240	10	1	4000000	304	102.70	1.74	12	1.61	74.00	4368.00	12170	20230614	-37.55	6550	20240408	16.03	8660	-12.24	20240415	6550	16.03	20240408	12170	-37.55	20230614	6550	16.03	20240408	0.97	N	025870	500	20 억		50879	N	N	0	N	00	N
99	20240612	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	210	2	2.88	445529470	59743	354.79	7250	7610	7230	9460	5100	7280	7457.43	1.27	0	4971	7433	7356	7223	7146	7013	7395	7185	20	2180	500	5240	10	1	4000000	300	101.22	1.71	12	1.49	74.00	4368.00	12170	20230614	-38.46	6550	20240408	14.35	8660	-13.51	20240415	6550	14.35	20240408	12170	-38.46	20230614	6550	14.35	20240408	0.97	N	025870	500	20 억		50879	N	N	0	N	00	N
100	20240612	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	210	2	2.88	426499840	57194	339.65	7250	7610	7230	9460	5100	7280	7457.07	1.27	0	4611	7433	7356	7223	7146	7013	7395	7185	20	2180	500	5240	10	1	4000000	300	101.22	1.71	12	1.43	74.00	4368.00	12170	20230614	-38.46	6550	20240408	14.35	8660	-13.51	20240415	6550	14.35	20240408	12170	-38.46	20230614	6550	14.35	20240408	0.97	N	025870	500	20 억		50879	N	N	0	N	00	N
101	20240612	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	230	2	3.16	373201810	50064	297.31	7250	7610	7230	9460	5100	7280	7454.49	1.27	0	4584	7433	7356	7223	7146	7013	7395	7185	20	2180	500	5240	10	1	4000000	300	101.49	1.72	12	1.25	74.00	4368.00	12170	20230614	-38.29	6550	20240408	14.66	8660	-13.28	20240415	6550	14.66	20240408	12170	-38.29	20230614	6550	14.66	20240408	0.97	N	025870	500	20 억		50879	N	N	0	N	00	N
102	20240612	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	160	2	2.20	137404860	18757	111.39	7250	7450	7230	9460	5100	7280	7325.52	1.27	0	1068	7433	7356	7223	7146	7013	7395	7185	20	2180	500	5240	10	1	4000000	298	100.54	1.70	12	0.47	74.00	4368.00	12170	20230614	-38.87	6550	20240408	13.59	8660	-14.09	20240415	6550	13.59	20240408	12170	-38.87	20230614	6550	13.59	20240408	0.97	N	025870	500	20 억		50879	N	N	0	N	00	N
103	20240612	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	20	2	0.27	85283410	11682	69.37	7250	7350	7230	9460	5100	7280	7300.41	1.27	0	436	7433	7356	7223	7146	7013	7395	7185	20	2180	500	5240	10	1	4000000	292	98.65	1.67	12	0.29	74.00	4368.00	12170	20230614	-40.02	6550	20240408	11.45	8660	-15.70	20240415	6550	11.45	20240408	12170	-40.02	20230614	6550	11.45	20240408	0.97	N	025870	500	20 억		50879	N	N	0	N	00	N
104	20240612	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7290	10	2	0.14	34313670	4715	28.00	7250	7330	7230	9460	5100	7280	7277.55	1.27	0	401	7433	7356	7223	7146	7013	7395	7185	20	2180	500	5240	10	1	4000000	292	98.51	1.67	12	0.12	74.00	4368.00	12170	20230614	-40.10	6550	20240408	11.30	8660	-15.82	20240415	6550	11.30	20240408	12170	-40.10	20230614	6550	11.30	20240408	0.97	N	025870	500	20 억		50879	N	N	0	N	00	N
105	20240612	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	-30	5	-0.41	15361190	2119	12.58	7250	7250	7230	9460	5100	7280	7249.26	1.27	0	21	7433	7356	7223	7146	7013	7395	7185	20	2180	500	5240	10	1	4000000	290	97.97	1.66	12	0.05	74.00	4368.00	12170	20230614	-40.43	6550	20240408	10.69	8660	-16.28	20240415	6550	10.69	20240408	12170	-40.43	20230614	6550	10.69	20240408	0.97	N	025870	500	20 억		50879	N	N	0	N	00	N
106	20240610	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-130	5	-1.79	308181660	43576	212.19	7210	7210	6940	9460	5100	7280	7072.20	1.19	0	115	7560	7420	7260	7120	6960	7490	7190	20	2180	500	5240	10	1	4000000	286	96.62	1.64	12	1.09	74.00	4368.00	12170	20230614	-41.25	6550	20240408	9.16	8660	-17.44	20240415	6550	9.16	20240408	12170	-41.25	20230614	6550	9.16	20240408	0.97	N	025870	500	20 억		47481	N	N	0	N	00	N
107	20240610	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-130	5	-1.79	278571560	39435	192.03	7210	7210	6940	9460	5100	7280	7064.07	1.19	0	-119	7560	7420	7260	7120	6960	7490	7190	20	2180	500	5240	10	1	4000000	286	96.62	1.64	12	0.99	74.00	4368.00	12170	20230614	-41.25	6550	20240408	9.16	8660	-17.44	20240415	6550	9.16	20240408	12170	-41.25	20230614	6550	9.16	20240408	0.97	N	025870	500	20 억		47481	N	N	0	N	00	N
108	20240610	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-180	5	-2.47	225856650	32051	156.07	7210	7210	6940	9460	5100	7280	7046.79	1.19	0	-437	7560	7420	7260	7120	6960	7490	7190	20	2180	500	5240	10	1	4000000	284	95.95	1.63	12	0.80	74.00	4368.00	12170	20230614	-41.66	6550	20240408	8.40	8660	-18.01	20240415	6550	8.40	20240408	12170	-41.66	20230614	6550	8.40	20240408	0.97	N	025870	500	20 억		47481	N	N	0	N	00	N
109	20240610	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-230	5	-3.16	194948880	27680	134.79	7210	7210	6940	9460	5100	7280	7042.95	1.19	0	-945	7560	7420	7260	7120	6960	7490	7190	20	2180	500	5240	10	1	4000000	282	95.27	1.61	12	0.69	74.00	4368.00	12170	20230614	-42.07	6550	20240408	7.63	8660	-18.59	20240415	6550	7.63	20240408	12170	-42.07	20230614	6550	7.63	20240408	0.97	N	025870	500	20 억		47481	N	N	0	N	00	N
110	20240610	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-230	5	-3.16	191335850	27167	132.29	7210	7210	6940	9460	5100	7280	7042.95	1.19	0	-924	7560	7420	7260	7120	6960	7490	7190	20	2180	500	5240	10	1	4000000	282	95.27	1.61	12	0.68	74.00	4368.00	12170	20230614	-42.07	6550	20240408	7.63	8660	-18.59	20240415	6550	7.63	20240408	12170	-42.07	20230614	6550	7.63	20240408	0.97	N	025870	500	20 억		47481	N	N	0	N	00	N
111	20240610	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-230	5	-3.16	182758430	25952	126.37	7210	7210	6940	9460	5100	7280	7042.17	1.19	0	-824	7560	7420	7260	7120	6960	7490	7190	20	2180	500	5240	10	1	4000000	282	95.27	1.61	12	0.65	74.00	4368.00	12170	20230614	-42.07	6550	20240408	7.63	8660	-18.59	20240415	6550	7.63	20240408	12170	-42.07	20230614	6550	7.63	20240408	0.97	N	025870	500	20 억		47481	N	N	0	N	00	N
112	20240610	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	-250	5	-3.43	168308250	23901	116.39	7210	7210	6940	9460	5100	7280	7041.89	1.19	0	-771	7560	7420	7260	7120	6960	7490	7190	20	2180	500	5240	10	1	4000000	281	95.00	1.61	12	0.60	74.00	4368.00	12170	20230614	-42.24	6550	20240408	7.33	8660	-18.82	20240415	6550	7.33	20240408	12170	-42.24	20230614	6550	7.33	20240408	0.97	N	025870	500	20 억		47481	N	N	0	N	00	N
113	20240610	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	-170	5	-2.34	17956660	2497	12.16	7210	7210	7110	9460	5100	7280	7191.29	1.19	0	-807	7560	7420	7260	7120	6960	7490	7190	20	2180	500	5240	10	1	4000000	284	96.08	1.63	12	0.06	74.00	4368.00	12170	20230614	-41.58	6550	20240408	8.55	8660	-17.90	20240415	6550	8.55	20240408	12170	-41.58	20230614	6550	8.55	20240408	0.97	N	025870	500	20 억		47481	N	N	0	N	00	N
114	20240607	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	0	3	0.00	148727750	20531	265.60	7260	7400	7100	9460	5100	7280	7243.88	1.19	0	-174	7433	7356	7203	7126	6973	7395	7165	20	2180	500	5240	10	1	4000000	291	98.38	1.67	12	0.51	74.00	4368.00	12170	20230614	-40.18	6550	20240408	11.15	8660	-15.94	20240415	6550	11.15	20240408	12170	-40.18	20230614	6550	11.15	20240408	0.94	N	025870	500	20 억		47655	N	N	0	N	00	N
115	20240607	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-60	5	-0.82	131810320	18191	235.33	7260	7400	7100	9460	5100	7280	7245.91	1.19	0	106	7433	7356	7203	7126	6973	7395	7165	20	2180	500	5240	10	1	4000000	289	97.57	1.65	12	0.45	74.00	4368.00	12170	20230614	-40.67	6550	20240408	10.23	8660	-16.63	20240415	6550	10.23	20240408	12170	-40.67	20230614	6550	10.23	20240408	0.94	N	025870	500	20 억		47655	N	N	0	N	00	N
116	20240607	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-50	5	-0.69	121906140	16813	217.50	7260	7400	7100	9460	5100	7280	7250.71	1.19	0	171	7433	7356	7203	7126	6973	7395	7165	20	2180	500	5240	10	1	4000000	289	97.70	1.66	12	0.42	74.00	4368.00	12170	20230614	-40.59	6550	20240408	10.38	8660	-16.51	20240415	6550	10.38	20240408	12170	-40.59	20230614	6550	10.38	20240408	0.94	N	025870	500	20 억		47655	N	N	0	N	00	N
117	20240607	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	0	3	0.00	106995480	14749	190.80	7260	7400	7100	9460	5100	7280	7254.42	1.19	0	-177	7433	7356	7203	7126	6973	7395	7165	20	2180	500	5240	10	1	4000000	291	98.38	1.67	12	0.37	74.00	4368.00	12170	20230614	-40.18	6550	20240408	11.15	8660	-15.94	20240415	6550	11.15	20240408	12170	-40.18	20230614	6550	11.15	20240408	0.94	N	025870	500	20 억		47655	N	N	0	N	00	N
118	20240607	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-100	5	-1.37	29648640	4136	53.51	7260	7260	7100	9460	5100	7280	7168.43	1.19	0	-304	7433	7356	7203	7126	6973	7395	7165	20	2180	500	5240	10	1	4000000	287	97.03	1.64	12	0.10	74.00	4368.00	12170	20230614	-41.00	6550	20240408	9.62	8660	-17.09	20240415	6550	9.62	20240408	12170	-41.00	20230614	6550	9.62	20240408	0.94	N	025870	500	20 억		47655	N	N	0	N	00	N
119	20240607	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-90	5	-1.24	5194740	722	9.34	7260	7260	7170	9460	5100	7280	7194.93	1.19	0	-107	7433	7356	7203	7126	6973	7395	7165	20	2180	500	5240	10	1	4000000	288	97.16	1.65	12	0.02	74.00	4368.00	12170	20230614	-40.92	6550	20240408	9.77	8660	-16.97	20240415	6550	9.77	20240408	12170	-40.92	20230614	6550	9.77	20240408	0.94	N	025870	500	20 억		47655	N	N	0	N	00	N
120	20240607	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	-30	5	-0.41	4318050	600	7.76	7260	7260	7170	9460	5100	7280	7196.75	1.19	0	-129	7433	7356	7203	7126	6973	7395	7165	20	2180	500	5240	10	1	4000000	290	97.97	1.66	12	0.02	74.00	4368.00	12170	20230614	-40.43	6550	20240408	10.69	8660	-16.28	20240415	6550	10.69	20240408	12170	-40.43	20230614	6550	10.69	20240408	0.94	N	025870	500	20 억		47655	N	N	0	N	00	N
121	20240607	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-100	5	-1.37	1294970	180	2.33	7260	7260	7180	9460	5100	7280	7194.28	1.19	0	-92	7433	7356	7203	7126	6973	7395	7165	20	2180	500	5240	10	1	4000000	287	97.03	1.64	12	0.00	74.00	4368.00	12170	20230614	-41.00	6550	20240408	9.62	8660	-17.09	20240415	6550	9.62	20240408	12170	-41.00	20230614	6550	9.62	20240408	0.94	N	025870	500	20 억		47655	N	N	0	N	00	N
122	20240605	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	100	2	1.39	55279530	7730	81.83	7120	7280	7050	9330	5030	7180	7151.30	1.23	0	-1675	7386	7282	7206	7102	7026	7245	7065	20	2150	500	5160	10	1	4000000	291	98.38	1.67	12	0.19	74.00	4368.00	12170	20230614	-40.18	6550	20240408	11.15	8660	-15.94	20240415	6550	11.15	20240408	12170	-40.18	20230614	6550	11.15	20240408	0.99	N	025870	500	20 억		49326	N	N	0	N	00	N
123	20240605	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	20	2	0.28	44735820	6278	66.46	7120	7230	7050	9330	5030	7180	7125.81	1.23	0	-1594	7386	7282	7206	7102	7026	7245	7065	20	2150	500	5160	10	1	4000000	288	97.30	1.65	12	0.16	74.00	4368.00	12170	20230614	-40.84	6550	20240408	9.92	8660	-16.86	20240415	6550	9.92	20240408	12170	-40.84	20230614	6550	9.92	20240408	0.99	N	025870	500	20 억		49326	N	N	0	N	00	N
124	20240605	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	20	2	0.28	38432070	5399	57.16	7120	7210	7050	9330	5030	7180	7118.37	1.23	0	-1499	7386	7282	7206	7102	7026	7245	7065	20	2150	500	5160	10	1	4000000	288	97.30	1.65	12	0.13	74.00	4368.00	12170	20230614	-40.84	6550	20240408	9.92	8660	-16.86	20240415	6550	9.92	20240408	12170	-40.84	20230614	6550	9.92	20240408	0.99	N	025870	500	20 억		49326	N	N	0	N	00	N
125	20240605	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-80	5	-1.11	32054240	4510	47.75	7120	7180	7050	9330	5030	7180	7107.37	1.23	0	-1031	7386	7282	7206	7102	7026	7245	7065	20	2150	500	5160	10	1	4000000	284	95.95	1.63	12	0.11	74.00	4368.00	12170	20230614	-41.66	6550	20240408	8.40	8660	-18.01	20240415	6550	8.40	20240408	12170	-41.66	20230614	6550	8.40	20240408	0.99	N	025870	500	20 억		49326	N	N	0	N	00	N
126	20240605	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-80	5	-1.11	30140910	4241	44.90	7120	7180	7050	9330	5030	7180	7107.03	1.23	0	-1030	7386	7282	7206	7102	7026	7245	7065	20	2150	500	5160	10	1	4000000	284	95.95	1.63	12	0.11	74.00	4368.00	12170	20230614	-41.66	6550	20240408	8.40	8660	-18.01	20240415	6550	8.40	20240408	12170	-41.66	20230614	6550	8.40	20240408	0.99	N	025870	500	20 억		49326	N	N	0	N	00	N
127	20240605	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-60	5	-0.84	26403520	3715	39.33	7120	7180	7050	9330	5030	7180	7107.27	1.23	0	-1131	7386	7282	7206	7102	7026	7245	7065	20	2150	500	5160	10	1	4000000	285	96.22	1.63	12	0.09	74.00	4368.00	12170	20230614	-41.50	6550	20240408	8.70	8660	-17.78	20240415	6550	8.70	20240408	12170	-41.50	20230614	6550	8.70	20240408	0.99	N	025870	500	20 억		49326	N	N	0	N	00	N
128	20240605	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7070	-110	5	-1.53	20357300	2866	30.34	7120	7170	7050	9330	5030	7180	7103.04	1.23	0	-1129	7386	7282	7206	7102	7026	7245	7065	20	2150	500	5160	10	1	4000000	283	95.54	1.62	12	0.07	74.00	4368.00	12170	20230614	-41.91	6550	20240408	7.94	8660	-18.36	20240415	6550	7.94	20240408	12170	-41.91	20230614	6550	7.94	20240408	0.99	N	025870	500	20 억		49326	N	N	0	N	00	N
129	20240605	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-10	5	-0.14	1602610	225	2.38	7120	7170	7120	9330	5030	7180	7122.71	1.23	0	-5	7386	7282	7206	7102	7026	7245	7065	20	2150	500	5160	10	1	4000000	287	96.89	1.64	12	0.01	74.00	4368.00	12170	20230614	-41.08	6550	20240408	9.47	8660	-17.21	20240415	6550	9.47	20240408	12170	-41.08	20230614	6550	9.47	20240408	0.99	N	025870	500	20 억		49326	N	N	0	N	00	N
130	20240604	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-110	5	-1.51	68046460	9446	51.34	7230	7310	7130	9470	5110	7290	7204.25	1.33	0	-3592	7490	7390	7230	7130	6970	7440	7180	20	2180	500	5240	10	1	4000000	287	97.03	1.64	12	0.24	74.00	4368.00	12170	20230614	-41.00	6550	20240408	9.62	8660	-17.09	20240415	6550	9.62	20240408	12170	-41.00	20230614	6550	9.62	20240408	0.98	N	025870	500	20 억		53296	N	N	0	N	00	N
131	20240604	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7160	-130	5	-1.78	55931920	7754	42.14	7230	7310	7150	9470	5110	7290	7213.30	1.33	0	-3421	7490	7390	7230	7130	6970	7440	7180	20	2180	500	5240	10	1	4000000	286	96.76	1.64	12	0.19	74.00	4368.00	12170	20230614	-41.17	6550	20240408	9.31	8660	-17.32	20240415	6550	9.31	20240408	12170	-41.17	20230614	6550	9.31	20240408	0.98	N	025870	500	20 억		53296	N	N	0	N	00	N
132	20240604	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-80	5	-1.10	43746470	6054	32.90	7230	7310	7170	9470	5110	7290	7226.04	1.33	0	-2976	7490	7390	7230	7130	6970	7440	7180	20	2180	500	5240	10	1	4000000	288	97.43	1.65	12	0.15	74.00	4368.00	12170	20230614	-40.76	6550	20240408	10.08	8660	-16.74	20240415	6550	10.08	20240408	12170	-40.76	20230614	6550	10.08	20240408	0.98	N	025870	500	20 억		53296	N	N	0	N	00	N
133	20240604	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-80	5	-1.10	36902560	5103	27.73	7230	7310	7190	9470	5110	7290	7231.54	1.33	0	-2363	7490	7390	7230	7130	6970	7440	7180	20	2180	500	5240	10	1	4000000	288	97.43	1.65	12	0.13	74.00	4368.00	12170	20230614	-40.76	6550	20240408	10.08	8660	-16.74	20240415	6550	10.08	20240408	12170	-40.76	20230614	6550	10.08	20240408	0.98	N	025870	500	20 억		53296	N	N	0	N	00	N
134	20240604	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-90	5	-1.23	35589850	4921	26.74	7230	7310	7190	9470	5110	7290	7232.24	1.33	0	-2334	7490	7390	7230	7130	6970	7440	7180	20	2180	500	5240	10	1	4000000	288	97.30	1.65	12	0.12	74.00	4368.00	12170	20230614	-40.84	6550	20240408	9.92	8660	-16.86	20240415	6550	9.92	20240408	12170	-40.84	20230614	6550	9.92	20240408	0.98	N	025870	500	20 억		53296	N	N	0	N	00	N
135	20240604	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-90	5	-1.23	34732970	4802	26.10	7230	7310	7190	9470	5110	7290	7233.02	1.33	0	-2316	7490	7390	7230	7130	6970	7440	7180	20	2180	500	5240	10	1	4000000	288	97.30	1.65	12	0.12	74.00	4368.00	12170	20230614	-40.84	6550	20240408	9.92	8660	-16.86	20240415	6550	9.92	20240408	12170	-40.84	20230614	6550	9.92	20240408	0.98	N	025870	500	20 억		53296	N	N	0	N	00	N
136	20240604	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-80	5	-1.10	26617350	3676	19.98	7230	7310	7200	9470	5110	7290	7240.85	1.33	0	-2101	7490	7390	7230	7130	6970	7440	7180	20	2180	500	5240	10	1	4000000	288	97.43	1.65	12	0.09	74.00	4368.00	12170	20230614	-40.76	6550	20240408	10.08	8660	-16.74	20240415	6550	10.08	20240408	12170	-40.76	20230614	6550	10.08	20240408	0.98	N	025870	500	20 억		53296	N	N	0	N	00	N
137	20240604	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-60	5	-0.82	4142790	573	3.11	7230	7230	7230	9470	5110	7290	7230.00	1.33	0	-30	7490	7390	7230	7130	6970	7440	7180	20	2180	500	5240	10	1	4000000	289	97.70	1.66	12	0.01	74.00	4368.00	12170	20230614	-40.59	6550	20240408	10.38	8660	-16.51	20240415	6550	10.38	20240408	12170	-40.59	20230614	6550	10.38	20240408	0.98	N	025870	500	20 억		53296	N	N	0	N	00	N
138	20240603	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7290	200	2	2.82	132514940	18400	110.53	7160	7330	7070	9210	4970	7090	7201.42	1.19	0	5633	7316	7202	7096	6982	6876	7150	6930	20	2120	500	5100	10	1	4000000	292	98.51	1.67	12	0.46	74.00	4368.00	12170	20230614	-40.10	6550	20240408	11.30	8660	-15.82	20240415	6550	11.30	20240408	12170	-40.10	20230614	6550	11.30	20240408	0.91	N	025870	500	20 억		47427	N	N	0	N	00	N
139	20240603	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	170	2	2.40	126921140	17632	105.92	7160	7330	7070	9210	4970	7090	7198.34	1.19	0	5731	7316	7202	7096	6982	6876	7150	6930	20	2120	500	5100	10	1	4000000	290	98.11	1.66	12	0.44	74.00	4368.00	12170	20230614	-40.35	6550	20240408	10.84	8660	-16.17	20240415	6550	10.84	20240408	12170	-40.35	20230614	6550	10.84	20240408	0.91	N	025870	500	20 억		47427	N	N	0	N	00	N
140	20240603	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7160	70	2	0.99	102990210	14303	85.92	7160	7330	7070	9210	4970	7090	7200.60	1.19	0	3946	7316	7202	7096	6982	6876	7150	6930	20	2120	500	5100	10	1	4000000	286	96.76	1.64	12	0.36	74.00	4368.00	12170	20230614	-41.17	6550	20240408	9.31	8660	-17.32	20240415	6550	9.31	20240408	12170	-41.17	20230614	6550	9.31	20240408	0.91	N	025870	500	20 억		47427	N	N	0	N	00	N
141	20240603	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	60	2	0.85	89572990	12429	74.66	7160	7330	7070	9210	4970	7090	7206.77	1.19	0	3249	7316	7202	7096	6982	6876	7150	6930	20	2120	500	5100	10	1	4000000	286	96.62	1.64	12	0.31	74.00	4368.00	12170	20230614	-41.25	6550	20240408	9.16	8660	-17.44	20240415	6550	9.16	20240408	12170	-41.25	20230614	6550	9.16	20240408	0.91	N	025870	500	20 억		47427	N	N	0	N	00	N
142	20240603	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7160	70	2	0.99	87870100	12191	73.23	7160	7330	7070	9210	4970	7090	7207.78	1.19	0	3188	7316	7202	7096	6982	6876	7150	6930	20	2120	500	5100	10	1	4000000	286	96.76	1.64	12	0.30	74.00	4368.00	12170	20230614	-41.17	6550	20240408	9.31	8660	-17.32	20240415	6550	9.31	20240408	12170	-41.17	20230614	6550	9.31	20240408	0.91	N	025870	500	20 억		47427	N	N	0	N	00	N
143	20240603	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	90	2	1.27	81860840	11353	68.20	7160	7330	7070	9210	4970	7090	7210.50	1.19	0	3213	7316	7202	7096	6982	6876	7150	6930	20	2120	500	5100	10	1	4000000	287	97.03	1.64	12	0.28	74.00	4368.00	12170	20230614	-41.00	6550	20240408	9.62	8660	-17.09	20240415	6550	9.62	20240408	12170	-41.00	20230614	6550	9.62	20240408	0.91	N	025870	500	20 억		47427	N	N	0	N	00	N
144	20240603	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	160	2	2.26	37234110	5176	31.09	7160	7260	7070	9210	4970	7090	7193.61	1.19	0	1606	7316	7202	7096	6982	6876	7150	6930	20	2120	500	5100	10	1	4000000	290	97.97	1.66	12	0.13	74.00	4368.00	12170	20230614	-40.43	6550	20240408	10.69	8660	-16.28	20240415	6550	10.69	20240408	12170	-40.43	20230614	6550	10.69	20240408	0.91	N	025870	500	20 억		47427	N	N	0	N	00	N
145	20240603	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	0	3	0.00	2324840	326	1.96	7160	7160	7090	9210	4970	7090	7131.41	1.19	0	71	7316	7202	7096	6982	6876	7150	6930	20	2120	500	5100	10	1	4000000	284	95.81	1.62	12	0.01	74.00	4368.00	12170	20230614	-41.74	6550	20240408	8.24	8660	-18.13	20240415	6550	8.24	20240408	12170	-41.74	20230614	6550	8.24	20240408	0.91	N	025870	500	20 억		47427	N	N	0	N	00	N