KissMeData/036030/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	160437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4575	35	2	0.77	206286950	45337	23.78	4515	4585	4515	5900	3180	4540	4549.45	2.08	6617	6747	4876	4707	4586	4417	4296	4647	4357	490	1360	1000	3350	5	1	49019283	2243	13.78	0.92	12	0.09	332.00	4984.00	6840	20230626	-33.11	4465	20240627	2.46	6640	-31.10	20240115	4465	2.46	20240627	6820	-32.92	20230629	4465	2.46	20240627	1.18	N	036030	1000	490 억		500276	N	N	0	N	00	N
3	20240628	150446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4570	30	2	0.66	184461070	40563	21.28	4515	4585	4515	5900	3180	4540	4547.52	2.08	6980	7110	4876	4707	4586	4417	4296	4647	4357	490	1360	1000	3350	5	1	49019283	2240	13.77	0.92	12	0.08	332.00	4984.00	6840	20230626	-33.19	4465	20240627	2.35	6640	-31.17	20240115	4465	2.35	20240627	6820	-32.99	20230629	4465	2.35	20240627	1.18	N	036030	1000	490 억		500639	N	N	0	N	00	N
4	20240628	140443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4560	20	2	0.44	166058640	36530	19.16	4515	4585	4515	5900	3180	4540	4545.82	2.09	7160	7290	4876	4707	4586	4417	4296	4647	4357	490	1360	1000	3350	5	1	49019283	2235	13.73	0.91	12	0.07	332.00	4984.00	6840	20230626	-33.33	4465	20240627	2.13	6640	-31.33	20240115	4465	2.13	20240627	6820	-33.14	20230629	4465	2.13	20240627	1.18	N	036030	1000	490 억		500819	N	N	0	N	00	N
5	20240628	130445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4575	35	2	0.77	150904660	33210	17.42	4515	4585	4515	5900	3180	4540	4543.95	2.09	7937	8067	4876	4707	4586	4417	4296	4647	4357	490	1360	1000	3350	5	1	49019283	2243	13.78	0.92	12	0.07	332.00	4984.00	6840	20230626	-33.11	4465	20240627	2.46	6640	-31.10	20240115	4465	2.46	20240627	6820	-32.92	20230629	4465	2.46	20240627	1.18	N	036030	1000	490 억		501596	N	N	0	N	00	N
6	20240628	120443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4550	10	2	0.22	133022520	29291	15.36	4515	4580	4515	5900	3180	4540	4541.41	2.09	7338	7437	4876	4707	4586	4417	4296	4647	4357	490	1360	1000	3350	5	1	49019283	2230	13.70	0.91	12	0.06	332.00	4984.00	6840	20230626	-33.48	4465	20240627	1.90	6640	-31.48	20240115	4465	1.90	20240627	6820	-33.28	20230629	4465	1.90	20240627	1.18	N	036030	1000	490 억		500997	N	N	0	N	00	N
7	20240628	110438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4565	25	2	0.55	109241830	24085	12.63	4515	4565	4515	5900	3180	4540	4535.68	2.08	7133	7107	4876	4707	4586	4417	4296	4647	4357	490	1360	1000	3350	5	1	49019283	2238	13.75	0.92	12	0.05	332.00	4984.00	6840	20230626	-33.26	4465	20240627	2.24	6640	-31.25	20240115	4465	2.24	20240627	6820	-33.06	20230629	4465	2.24	20240627	1.18	N	036030	1000	490 억		500792	N	N	0	N	00	N
8	20240628	100436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4535	-5	5	-0.11	81114725	17907	9.39	4515	4545	4515	5900	3180	4540	4529.78	2.08	5245	4527	4876	4707	4586	4417	4296	4647	4357	490	1360	1000	3350	5	1	49019283	2223	13.66	0.91	12	0.04	332.00	4984.00	6840	20230626	-33.70	4465	20240627	1.57	6640	-31.70	20240115	4465	1.57	20240627	6820	-33.50	20230629	4465	1.57	20240627	1.18	N	036030	1000	490 억		498904	N	N	0	N	00	N
9	20240628	090436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4545	5	2	0.11	14761090	3262	1.71	4515	4545	4515	5900	3180	4540	4525.16	2.06	580	397	4876	4707	4586	4417	4296	4647	4357	490	1360	1000	3350	5	1	49019283	2228	13.69	0.91	12	0.01	332.00	4984.00	6840	20230626	-33.55	4465	20240627	1.79	6640	-31.55	20240115	4465	1.79	20240627	6820	-33.36	20230629	4465	1.79	20240627	1.18	N	036030	1000	490 억		494239	N	N	0	N	00	N
10	20240627	160431	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4540	-190	5	-4.02	867275230	189690	406.80	4750	4755	4465	6140	3315	4730	4572.22	2.06	-1839	-1836	4823	4776	4743	4696	4663	4760	4680	490	1410	1000	3500	5	1	49019283	2225	13.67	0.91	12	0.39	332.00	4984.00	6840	20230621	-33.63	4465	20240627	1.68	6640	-31.63	20240115	4465	1.68	20240627	6820	-33.43	20230629	4465	1.68	20240627	1.16	N	036030	1000	490 억		493659	N	N	0	N	00	N
11	20240627	150437	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4545	-185	5	-3.91	828166380	181086	388.35	4750	4755	4465	6140	3315	4730	4573.33	2.06	-1759	-1648	4823	4776	4743	4696	4663	4760	4680	490	1410	1000	3500	5	1	49019283	2228	13.69	0.91	12	0.37	332.00	4984.00	6840	20230621	-33.55	4465	20240627	1.79	6640	-31.55	20240115	4465	1.79	20240627	6820	-33.36	20230629	4465	1.79	20240627	1.16	N	036030	1000	490 억		493739	N	N	0	N	00	N
12	20240627	140434	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4470	-260	5	-5.50	743739970	162413	348.30	4750	4755	4465	6140	3315	4730	4579.31	2.05	-2162	-1932	4823	4776	4743	4696	4663	4760	4680	490	1410	1000	3500	5	1	49019283	2191	13.46	0.90	12	0.33	332.00	4984.00	6840	20230621	-34.65	4465	20240627	0.11	6640	-32.68	20240115	4465	0.11	20240627	6820	-34.46	20230629	4465	0.11	20240627	1.16	N	036030	1000	490 억		493336	N	N	0	N	00	N
13	20240627	130435	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4580	-150	5	-3.17	434738055	93897	201.37	4750	4755	4550	6140	3315	4730	4629.95	2.05	-3824	-3404	4823	4776	4743	4696	4663	4760	4680	490	1410	1000	3500	5	1	49019283	2245	13.80	0.92	12	0.19	332.00	4984.00	6840	20230621	-33.04	4550	20240627	0.66	6640	-31.02	20240115	4550	0.66	20240627	6820	-32.84	20230629	4550	0.66	20240627	1.16	N	036030	1000	490 억		491674	N	N	0	N	00	N
14	20240627	120437	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4640	-90	5	-1.90	202837110	43303	92.87	4750	4755	4635	6140	3315	4730	4684.14	2.05	-1927	-1926	4823	4776	4743	4696	4663	4760	4680	490	1410	1000	3500	5	1	49019283	2274	13.98	0.93	12	0.09	332.00	4984.00	6840	20230621	-32.16	4635	20240627	0.11	6640	-30.12	20240115	4635	0.11	20240627	6820	-31.96	20230629	4635	0.11	20240627	1.16	N	036030	1000	490 억		493571	N	N	0	N	00	N
15	20240627	110435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4725	-5	5	-0.11	36111685	7627	16.36	4750	4755	4720	6140	3315	4730	4734.72	2.05	-2225	-2225	4823	4776	4743	4696	4663	4760	4680	490	1410	1000	3500	5	1	49019283	2316	14.23	0.95	12	0.02	332.00	4984.00	6840	20230621	-30.92	4705	20240625	0.43	6640	-28.84	20240115	4705	0.43	20240625	6820	-30.72	20230629	4705	0.43	20240625	1.16	N	036030	1000	490 억		493273	N	N	0	N	00	N
16	20240627	100435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4735	5	2	0.11	28244725	5962	12.79	4750	4755	4725	6140	3315	4730	4737.46	2.06	-1129	-1129	4823	4776	4743	4696	4663	4760	4680	490	1410	1000	3500	5	1	49019283	2321	14.26	0.95	12	0.01	332.00	4984.00	6840	20230621	-30.77	4705	20240625	0.64	6640	-28.69	20240115	4705	0.64	20240625	6820	-30.57	20230629	4705	0.64	20240625	1.16	N	036030	1000	490 억		494369	N	N	0	N	00	N
17	20240627	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4750	20	2	0.42	6293330	1325	2.84	4750	4755	4740	6140	3315	4730	4749.68	2.06	-456	-456	4823	4776	4743	4696	4663	4760	4680	490	1410	1000	3500	5	1	49019283	2328	14.31	0.95	12	0.00	332.00	4984.00	6840	20230621	-30.56	4705	20240625	0.96	6640	-28.46	20240115	4705	0.96	20240625	6820	-30.35	20230629	4705	0.96	20240625	1.16	N	036030	1000	490 억		495042	N	N	0	N	00	N
18	20240626	160434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4730	-60	5	-1.25	218610890	46207	36.10	4785	4790	4710	6220	3355	4790	4731.12	2.06	1649	1645	4933	4861	4783	4711	4633	4822	4672	490	1430	1000	3540	5	1	49019283	2319	14.25	0.95	12	0.09	332.00	4984.00	6840	20230621	-30.85	4705	20240625	0.53	6640	-28.77	20240115	4705	0.53	20240625	6840	-30.85	20230626	4705	0.53	20240625	1.15	N	036030	1000	490 억		495498	N	N	0	N	00	N
19	20240626	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4735	-55	5	-1.15	197341570	41714	32.59	4785	4790	4710	6220	3355	4790	4730.82	2.06	1625	1623	4933	4861	4783	4711	4633	4822	4672	490	1430	1000	3540	5	1	49019283	2321	14.26	0.95	12	0.09	332.00	4984.00	6840	20230621	-30.77	4705	20240625	0.64	6640	-28.69	20240115	4705	0.64	20240625	6840	-30.77	20230626	4705	0.64	20240625	1.15	N	036030	1000	490 억		495474	N	N	0	N	00	N
20	20240626	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4740	-50	5	-1.04	187994710	39741	31.05	4785	4790	4710	6220	3355	4790	4730.49	2.06	1952	1422	4933	4861	4783	4711	4633	4822	4672	490	1430	1000	3540	5	1	49019283	2324	14.28	0.95	12	0.08	332.00	4984.00	6840	20230621	-30.70	4705	20240625	0.74	6640	-28.61	20240115	4705	0.74	20240625	6840	-30.70	20230626	4705	0.74	20240625	1.15	N	036030	1000	490 억		495801	N	N	0	N	00	N
21	20240626	130436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4740	-50	5	-1.04	159077965	33617	26.27	4785	4790	4710	6220	3355	4790	4732.07	2.06	1508	1506	4933	4861	4783	4711	4633	4822	4672	490	1430	1000	3540	5	1	49019283	2324	14.28	0.95	12	0.07	332.00	4984.00	6840	20230621	-30.70	4705	20240625	0.74	6640	-28.61	20240115	4705	0.74	20240625	6840	-30.70	20230626	4705	0.74	20240625	1.15	N	036030	1000	490 억		495357	N	N	0	N	00	N
22	20240626	120434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4720	-70	5	-1.46	149348955	31556	24.66	4785	4790	4710	6220	3355	4790	4732.82	2.06	1808	1806	4933	4861	4783	4711	4633	4822	4672	490	1430	1000	3540	5	1	49019283	2314	14.22	0.95	12	0.06	332.00	4984.00	6840	20230621	-30.99	4705	20240625	0.32	6640	-28.92	20240115	4705	0.32	20240625	6840	-30.99	20230626	4705	0.32	20240625	1.15	N	036030	1000	490 억		495657	N	N	0	N	00	N
23	20240626	110435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4740	-50	5	-1.04	112332370	23706	18.52	4785	4790	4720	6220	3355	4790	4738.56	2.07	2462	2309	4933	4861	4783	4711	4633	4822	4672	490	1430	1000	3540	5	1	49019283	2324	14.28	0.95	12	0.05	332.00	4984.00	6840	20230621	-30.70	4705	20240625	0.74	6640	-28.61	20240115	4705	0.74	20240625	6840	-30.70	20230626	4705	0.74	20240625	1.15	N	036030	1000	490 억		496311	N	N	0	N	00	N
24	20240626	100435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4780	-10	5	-0.21	18214630	3812	2.98	4785	4790	4760	6220	3355	4790	4778.23	2.05	-1295	-1297	4933	4861	4783	4711	4633	4822	4672	490	1430	1000	3540	5	1	49019283	2343	14.40	0.96	12	0.01	332.00	4984.00	6840	20230621	-30.12	4705	20240625	1.59	6640	-28.01	20240115	4705	1.59	20240625	6840	-30.12	20230626	4705	1.59	20240625	1.15	N	036030	1000	490 억		492554	N	N	0	N	00	N
25	20240626	090434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4780	-10	5	-0.21	2773455	580	0.45	4785	4785	4760	6220	3355	4790	4781.79	2.06	-199	-199	4933	4861	4783	4711	4633	4822	4672	490	1430	1000	3540	5	1	49019283	2343	14.40	0.96	12	0.00	332.00	4984.00	6840	20230621	-30.12	4705	20240625	1.59	6640	-28.01	20240115	4705	1.59	20240625	6840	-30.12	20230626	4705	1.59	20240625	1.15	N	036030	1000	490 억		493650	N	N	0	N	00	N
26	20240625	160433	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4790	-105	5	-2.15	606995680	127361	69.48	4800	4855	4705	6360	3430	4895	4765.75	2.06	8114	8228	5065	4980	4845	4760	4625	4912	4692	490	1465	1000	3620	5	1	49019283	2348	14.43	0.96	12	0.26	332.00	4984.00	6840	20230621	-29.97	4705	20240625	1.81	6640	-27.86	20240115	4705	1.81	20240625	6840	-29.97	20230626	4705	1.81	20240625	1.03	N	036030	1000	490 억		493849	N	N	0	N	00	N
27	20240625	150434	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4760	-135	5	-2.76	513158675	107749	58.78	4800	4855	4705	6360	3430	4895	4762.54	2.06	8161	8605	5065	4980	4845	4760	4625	4912	4692	490	1465	1000	3620	5	1	49019283	2333	14.34	0.96	12	0.22	332.00	4984.00	6840	20230621	-30.41	4705	20240625	1.17	6640	-28.31	20240115	4705	1.17	20240625	6840	-30.41	20230626	4705	1.17	20240625	1.03	N	036030	1000	490 억		493896	N	N	0	N	00	N
28	20240625	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4740	-155	5	-3.17	382207875	80096	43.69	4800	4855	4720	6360	3430	4895	4771.87	2.03	2816	3260	5065	4980	4845	4760	4625	4912	4692	490	1465	1000	3620	5	1	49019283	2324	14.28	0.95	12	0.16	332.00	4984.00	6840	20230621	-30.70	4710	20240624	0.64	6640	-28.61	20240115	4710	0.64	20240624	6840	-30.70	20230626	4710	0.64	20240624	1.03	N	036030	1000	490 억		488551	N	N	0	N	00	N
29	20240625	130434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4770	-125	5	-2.55	190656595	39744	21.68	4800	4855	4770	6360	3430	4895	4797.12	2.02	541	985	5065	4980	4845	4760	4625	4912	4692	490	1465	1000	3620	5	1	49019283	2338	14.37	0.96	12	0.08	332.00	4984.00	6840	20230621	-30.26	4710	20240624	1.27	6640	-28.16	20240115	4710	1.27	20240624	6840	-30.26	20230626	4710	1.27	20240624	1.03	N	036030	1000	490 억		486276	N	N	0	N	00	N
30	20240625	120436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4815	-80	5	-1.63	76916970	15980	8.72	4800	4855	4800	6360	3430	4895	4813.33	2.02	22	432	5065	4980	4845	4760	4625	4912	4692	490	1465	1000	3620	5	1	49019283	2360	14.50	0.97	12	0.03	332.00	4984.00	6840	20230621	-29.61	4710	20240624	2.23	6640	-27.48	20240115	4710	2.23	20240624	6840	-29.61	20230626	4710	2.23	20240624	1.03	N	036030	1000	490 억		485757	N	N	0	N	00	N
31	20240625	110437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4815	-80	5	-1.63	55598670	11542	6.30	4800	4855	4800	6360	3430	4895	4817.07	2.02	-176	234	5065	4980	4845	4760	4625	4912	4692	490	1465	1000	3620	5	1	49019283	2360	14.50	0.97	12	0.02	332.00	4984.00	6840	20230621	-29.61	4710	20240624	2.23	6640	-27.48	20240115	4710	2.23	20240624	6840	-29.61	20230626	4710	2.23	20240624	1.03	N	036030	1000	490 억		485559	N	N	0	N	00	N
32	20240625	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4835	-60	5	-1.23	40394180	8388	4.58	4800	4855	4800	6360	3430	4895	4815.71	2.02	350	760	5065	4980	4845	4760	4625	4912	4692	490	1465	1000	3620	5	1	49019283	2370	14.56	0.97	12	0.02	332.00	4984.00	6840	20230621	-29.31	4710	20240624	2.65	6640	-27.18	20240115	4710	2.65	20240624	6840	-29.31	20230626	4710	2.65	20240624	1.03	N	036030	1000	490 억		486085	N	N	0	N	00	N
33	20240625	090434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4840	-55	5	-1.12	23578720	4911	2.68	4800	4840	4800	6360	3430	4895	4801.21	2.02	0	431	5065	4980	4845	4760	4625	4912	4692	490	1465	1000	3620	5	1	49019283	2373	14.58	0.97	12	0.01	332.00	4984.00	6840	20230621	-29.24	4710	20240624	2.76	6640	-27.11	20240115	4710	2.76	20240624	6840	-29.24	20230626	4710	2.76	20240624	1.03	N	036030	1000	490 억		485735	N	N	0	N	00	N
34	20240624	160432	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4895	-20	5	-0.41	870511975	182392	104.67	4930	4930	4710	6380	3445	4915	4772.75	2.02	-11113	-11129	5308	5111	4993	4796	4678	5052	4737	490	1465	1000	3630	5	1	49019283	2399	14.74	0.98	12	0.37	332.00	4984.00	6840	20230621	-28.44	4710	20240624	3.93	6640	-26.28	20240115	4710	3.93	20240624	6840	-28.44	20230626	4710	3.93	20240624	1.03	N	036030	1000	490 억		485735	N	N	0	N	00	N
35	20240624	150433	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4810	-105	5	-2.14	842656495	176679	101.39	4930	4930	4710	6380	3445	4915	4769.42	2.02	-11066	-9986	5308	5111	4993	4796	4678	5052	4737	490	1465	1000	3630	5	1	49019283	2358	14.49	0.97	12	0.36	332.00	4984.00	6840	20230621	-29.68	4710	20240624	2.12	6640	-27.56	20240115	4710	2.12	20240624	6840	-29.68	20230626	4710	2.12	20240624	1.03	N	036030	1000	490 억		485782	N	N	0	N	00	N
36	20240624	140433	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4760	-155	5	-3.15	750500760	157536	90.40	4930	4930	4710	6380	3445	4915	4764.00	2.03	-8422	-8438	5308	5111	4993	4796	4678	5052	4737	490	1465	1000	3630	5	1	49019283	2333	14.34	0.96	12	0.32	332.00	4984.00	6840	20230621	-30.41	4710	20240624	1.06	6640	-28.31	20240115	4710	1.06	20240624	6840	-30.41	20230626	4710	1.06	20240624	1.03	N	036030	1000	490 억		488426	N	N	0	N	00	N
37	20240624	130432	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4720	-195	5	-3.97	697150230	146259	83.93	4930	4930	4710	6380	3445	4915	4766.55	2.03	-8382	-8028	5308	5111	4993	4796	4678	5052	4737	490	1465	1000	3630	5	1	49019283	2314	14.22	0.95	12	0.30	332.00	4984.00	6840	20230621	-30.99	4710	20240624	0.21	6640	-28.92	20240115	4710	0.21	20240624	6840	-30.99	20230626	4710	0.21	20240624	1.03	N	036030	1000	490 억		488466	N	N	0	N	00	N
38	20240624	120433	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4735	-180	5	-3.66	577307540	120898	69.38	4930	4930	4720	6380	3445	4915	4775.16	2.03	-8382	-8028	5308	5111	4993	4796	4678	5052	4737	490	1465	1000	3630	5	1	49019283	2321	14.26	0.95	12	0.25	332.00	4984.00	6840	20230621	-30.77	4720	20240624	0.32	6640	-28.69	20240115	4720	0.32	20240624	6840	-30.77	20230626	4720	0.32	20240624	1.03	N	036030	1000	490 억		488466	N	N	0	N	00	N
39	20240624	110435	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4740	-175	5	-3.56	513881685	107482	61.68	4930	4930	4720	6380	3445	4915	4781.10	2.03	-8382	-8028	5308	5111	4993	4796	4678	5052	4737	490	1465	1000	3630	5	1	49019283	2324	14.28	0.95	12	0.22	332.00	4984.00	6840	20230621	-30.70	4720	20240624	0.42	6640	-28.61	20240115	4720	0.42	20240624	6840	-30.70	20230626	4720	0.42	20240624	1.03	N	036030	1000	490 억		488466	N	N	0	N	00	N
40	20240624	100433	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4770	-145	5	-2.95	311877710	64807	37.19	4930	4930	4735	6380	3445	4915	4812.41	2.04	-6555	-6571	5308	5111	4993	4796	4678	5052	4737	490	1465	1000	3630	5	1	49019283	2338	14.37	0.96	12	0.13	332.00	4984.00	6840	20230621	-30.26	4735	20240624	0.74	6640	-28.16	20240115	4735	0.74	20240624	6840	-30.26	20230626	4735	0.74	20240624	1.03	N	036030	1000	490 억		490293	N	N	0	N	00	N
41	20240624	090433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4925	10	2	0.20	10303185	2090	1.20	4930	4930	4925	6380	3445	4915	4929.75	2.07	-76	-93	5308	5111	4993	4796	4678	5052	4737	490	1465	1000	3630	5	1	49019283	2414	14.83	0.99	12	0.00	332.00	4984.00	6840	20230621	-28.00	4875	20240621	1.03	6640	-25.83	20240115	4875	1.03	20240621	6840	-28.00	20230626	4875	1.03	20240621	1.03	N	036030	1000	490 억		496772	N	N	0	N	00	N
42	20240621	160420	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4915	-275	5	-5.30	859563975	173212	280.98	5160	5190	4875	6740	3640	5190	4962.72	2.07	6229	6867	5330	5260	5130	5060	4930	5295	5095	490	1550	1000	3840	5	1	49019283	2409	14.80	0.99	12	0.35	332.00	4984.00	6840	20230621	-28.14	4875	20240621	0.82	6640	-25.98	20240115	4875	0.82	20240621	6840	-28.14	20230621	4875	0.82	20240621	1.01	N	036030	1000	490 억		496848	N	N	0	N	00	N
43	20240621	150419	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4910	-280	5	-5.39	796814910	160447	260.28	5160	5190	4875	6740	3640	5190	4966.22	2.07	6245	7069	5330	5260	5130	5060	4930	5295	5095	490	1550	1000	3840	5	1	49019283	2407	14.79	0.99	12	0.33	332.00	4984.00	6840	20230621	-28.22	4875	20240621	0.72	6640	-26.05	20240115	4875	0.72	20240621	6840	-28.22	20230621	4875	0.72	20240621	1.01	N	036030	1000	490 억		496864	N	N	0	N	00	N
44	20240621	140419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-90	5	-1.73	50973650	9985	16.20	5160	5190	5060	6740	3640	5190	5105.02	2.03	-2642	-2634	5330	5260	5130	5060	4930	5295	5095	490	1550	1000	3840	10	1	49019283	2500	15.36	1.02	12	0.02	332.00	4984.00	6840	20230621	-25.44	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	6840	-25.44	20230621	4925	3.55	20240426	1.01	N	036030	1000	490 억		487977	N	N	0	N	00	N
45	20240621	130420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-90	5	-1.73	42662390	8347	13.54	5160	5190	5070	6740	3640	5190	5111.10	2.03	-2791	-2783	5330	5260	5130	5060	4930	5295	5095	490	1550	1000	3840	10	1	49019283	2500	15.36	1.02	12	0.02	332.00	4984.00	6840	20230621	-25.44	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	6840	-25.44	20230621	4925	3.55	20240426	1.01	N	036030	1000	490 억		487828	N	N	0	N	00	N
46	20240621	120421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-90	5	-1.73	35715560	6981	11.32	5160	5190	5080	6740	3640	5190	5116.11	2.03	-2591	-2584	5330	5260	5130	5060	4930	5295	5095	490	1550	1000	3840	10	1	49019283	2500	15.36	1.02	12	0.01	332.00	4984.00	6840	20230621	-25.44	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	6840	-25.44	20230621	4925	3.55	20240426	1.01	N	036030	1000	490 억		488028	N	N	0	N	00	N
47	20240621	110421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-90	5	-1.73	34402960	6723	10.91	5160	5190	5080	6740	3640	5190	5117.20	2.03	-2591	-2584	5330	5260	5130	5060	4930	5295	5095	490	1550	1000	3840	10	1	49019283	2500	15.36	1.02	12	0.01	332.00	4984.00	6840	20230621	-25.44	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	6840	-25.44	20230621	4925	3.55	20240426	1.01	N	036030	1000	490 억		488028	N	N	0	N	00	N
48	20240621	100419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	-70	5	-1.35	27533320	5375	8.72	5160	5190	5080	6740	3640	5190	5122.48	2.03	-2197	-2190	5330	5260	5130	5060	4930	5295	5095	490	1550	1000	3840	10	1	49019283	2510	15.42	1.03	12	0.01	332.00	4984.00	6840	20230621	-25.15	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	6840	-25.15	20230621	4925	3.96	20240426	1.01	N	036030	1000	490 억		488422	N	N	0	N	00	N
49	20240621	090422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	0	3	0.00	5403210	1047	1.70	5160	5190	5160	6740	3640	5190	5160.66	2.04	-851	-851	5330	5260	5130	5060	4930	5295	5095	490	1550	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.00	332.00	4984.00	6840	20230621	-24.12	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	6840	-24.12	20230621	4925	5.38	20240426	1.01	N	036030	1000	490 억		489768	N	N	0	N	00	N
50	20240620	160419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	80	2	1.57	312875250	61642	106.65	5060	5200	5000	6640	3580	5110	5075.68	2.04	8134	8234	5263	5186	5123	5046	4983	5155	5015	490	1530	1000	3780	10	1	49019283	2544	15.63	1.04	12	0.13	332.00	4984.00	6840	20230621	-24.12	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	6840	-24.12	20230621	4925	5.38	20240426	1.02	N	036030	1000	490 억		490619	N	N	0	N	00	N
51	20240620	150419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	70	2	1.37	281872710	55655	96.29	5060	5200	5000	6640	3580	5110	5064.64	2.04	8362	8462	5263	5186	5123	5046	4983	5155	5015	490	1530	1000	3780	10	1	49019283	2539	15.60	1.04	12	0.11	332.00	4984.00	6840	20230621	-24.27	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	6840	-24.27	20230621	4925	5.18	20240426	1.02	N	036030	1000	490 억		490847	N	N	0	N	00	N
52	20240620	140418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5080	-30	5	-0.59	216578100	42962	74.33	5060	5110	5000	6640	3580	5110	5041.15	2.04	8700	8868	5263	5186	5123	5046	4983	5155	5015	490	1530	1000	3780	10	1	49019283	2490	15.30	1.02	12	0.09	332.00	4984.00	6840	20230621	-25.73	4925	20240426	3.15	6640	-23.49	20240115	4925	3.15	20240426	6840	-25.73	20230621	4925	3.15	20240426	1.02	N	036030	1000	490 억		491185	N	N	0	N	00	N
53	20240620	130419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5020	-90	5	-1.76	198564540	39392	68.15	5060	5110	5000	6640	3580	5110	5040.73	2.04	8700	9145	5263	5186	5123	5046	4983	5155	5015	490	1530	1000	3780	10	1	49019283	2461	15.12	1.01	12	0.08	332.00	4984.00	6840	20230621	-26.61	4925	20240426	1.93	6640	-24.40	20240115	4925	1.93	20240426	6840	-26.61	20230621	4925	1.93	20240426	1.02	N	036030	1000	490 억		491185	N	N	0	N	00	N
54	20240620	120419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5060	-50	5	-0.98	114910440	22726	39.32	5060	5110	5030	6640	3580	5110	5056.34	2.02	2583	2582	5263	5186	5123	5046	4983	5155	5015	490	1530	1000	3780	10	1	49019283	2480	15.24	1.02	12	0.05	332.00	4984.00	6840	20230621	-26.02	4925	20240426	2.74	6640	-23.80	20240115	4925	2.74	20240426	6840	-26.02	20230621	4925	2.74	20240426	1.02	N	036030	1000	490 억		485068	N	N	0	N	00	N
55	20240620	110420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5080	-30	5	-0.59	62355480	12315	21.31	5060	5110	5050	6640	3580	5110	5063.38	2.01	1235	1234	5263	5186	5123	5046	4983	5155	5015	490	1530	1000	3780	10	1	49019283	2490	15.30	1.02	12	0.03	332.00	4984.00	6840	20230621	-25.73	4925	20240426	3.15	6640	-23.49	20240115	4925	3.15	20240426	6840	-25.73	20230621	4925	3.15	20240426	1.02	N	036030	1000	490 억		483720	N	N	0	N	00	N
56	20240620	100420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5090	-20	5	-0.39	56639890	11191	19.36	5060	5110	5050	6640	3580	5110	5061.20	2.01	1395	1394	5263	5186	5123	5046	4983	5155	5015	490	1530	1000	3780	10	1	49019283	2495	15.33	1.02	12	0.02	332.00	4984.00	6840	20230621	-25.58	4925	20240426	3.35	6640	-23.34	20240115	4925	3.35	20240426	6840	-25.58	20230621	4925	3.35	20240426	1.02	N	036030	1000	490 억		483880	N	N	0	N	00	N
57	20240620	090425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5090	-20	5	-0.39	15114490	2987	5.17	5060	5110	5060	6640	3580	5110	5060.09	2.01	-438	-439	5263	5186	5123	5046	4983	5155	5015	490	1530	1000	3780	10	1	49019283	2495	15.33	1.02	12	0.01	332.00	4984.00	6840	20230621	-25.58	4925	20240426	3.35	6640	-23.34	20240115	4925	3.35	20240426	6840	-25.58	20230621	4925	3.35	20240426	1.02	N	036030	1000	490 억		482047	N	N	0	N	00	N
58	20240619	160418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5110	-100	5	-1.92	293042750	57487	171.97	5170	5200	5060	6770	3650	5210	5097.55	2.01	-11655	-11567	5330	5270	5210	5150	5090	5240	5120	490	1560	1000	3850	10	1	49019283	2505	15.39	1.03	12	0.12	332.00	4984.00	6840	20230621	-25.29	4925	20240426	3.76	6640	-23.04	20240115	4925	3.76	20240426	6840	-25.29	20230621	4925	3.76	20240426	1.03	N	036030	1000	490 억		482485	N	N	0	N	00	N
59	20240619	150416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5130	-80	5	-1.54	279074040	54748	163.78	5170	5200	5060	6770	3650	5210	5097.43	2.01	-11360	-10875	5330	5270	5210	5150	5090	5240	5120	490	1560	1000	3850	10	1	49019283	2515	15.45	1.03	12	0.11	332.00	4984.00	6840	20230621	-25.00	4925	20240426	4.16	6640	-22.74	20240115	4925	4.16	20240426	6840	-25.00	20230621	4925	4.16	20240426	1.03	N	036030	1000	490 억		482780	N	N	0	N	00	N
60	20240619	140420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-110	5	-2.11	227057670	44542	133.25	5170	5200	5060	6770	3650	5210	5097.61	2.01	-10570	-10482	5330	5270	5210	5150	5090	5240	5120	490	1560	1000	3850	10	1	49019283	2500	15.36	1.02	12	0.09	332.00	4984.00	6840	20230621	-25.44	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	6840	-25.44	20230621	4925	3.55	20240426	1.03	N	036030	1000	490 억		483570	N	N	0	N	00	N
61	20240619	130418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-110	5	-2.11	151727130	29736	88.96	5170	5200	5060	6770	3650	5210	5102.47	2.02	-9138	-9050	5330	5270	5210	5150	5090	5240	5120	490	1560	1000	3850	10	1	49019283	2500	15.36	1.02	12	0.06	332.00	4984.00	6840	20230621	-25.44	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	6840	-25.44	20230621	4925	3.55	20240426	1.03	N	036030	1000	490 억		485002	N	N	0	N	00	N
62	20240619	120416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5080	-130	5	-2.50	133828980	26221	78.44	5170	5200	5060	6770	3650	5210	5103.89	2.03	-6472	-6366	5330	5270	5210	5150	5090	5240	5120	490	1560	1000	3850	10	1	49019283	2490	15.30	1.02	12	0.05	332.00	4984.00	6840	20230621	-25.73	4925	20240426	3.15	6640	-23.49	20240115	4925	3.15	20240426	6840	-25.73	20230621	4925	3.15	20240426	1.03	N	036030	1000	490 억		487668	N	N	0	N	00	N
63	20240619	110418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5140	-70	5	-1.34	48493440	9442	28.25	5170	5200	5110	6770	3650	5210	5135.93	2.04	-3125	-3220	5330	5270	5210	5150	5090	5240	5120	490	1560	1000	3850	10	1	49019283	2520	15.48	1.03	12	0.02	332.00	4984.00	6840	20230621	-24.85	4925	20240426	4.37	6640	-22.59	20240115	4925	4.37	20240426	6840	-24.85	20230621	4925	4.37	20240426	1.03	N	036030	1000	490 억		491015	N	N	0	N	00	N
64	20240619	100420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	-50	5	-0.96	35003330	6810	20.37	5170	5200	5110	6770	3650	5210	5139.99	2.05	-958	-1025	5330	5270	5210	5150	5090	5240	5120	490	1560	1000	3850	10	1	49019283	2529	15.54	1.04	12	0.01	332.00	4984.00	6840	20230621	-24.56	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	6840	-24.56	20230621	4925	4.77	20240426	1.03	N	036030	1000	490 억		493182	N	N	0	N	00	N
65	20240619	090425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	-20	5	-0.38	1179250	228	0.68	5170	5200	5170	6770	3650	5210	5172.15	2.06	-50	-50	5330	5270	5210	5150	5090	5240	5120	490	1560	1000	3850	10	1	49019283	2544	15.63	1.04	12	0.00	332.00	4984.00	6840	20230621	-24.12	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	6840	-24.12	20230621	4925	5.38	20240426	1.03	N	036030	1000	490 억		494090	N	N	0	N	00	N
66	20240618	160415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	-40	5	-0.76	173155320	33388	221.67	5220	5270	5150	6820	3680	5250	5186.07	2.06	-2597	-2597	5350	5300	5250	5200	5150	5275	5175	490	1570	1000	3880	10	1	49019283	2554	15.69	1.05	12	0.07	332.00	4984.00	6840	20230621	-23.83	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	6840	-23.83	20230621	4925	5.79	20240426	1.04	N	036030	1000	490 억		494140	N	N	0	N	00	N
67	20240618	150413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	-40	5	-0.76	152820870	29481	195.73	5220	5270	5150	6820	3680	5250	5183.71	2.06	-2690	-1807	5350	5300	5250	5200	5150	5275	5175	490	1570	1000	3880	10	1	49019283	2554	15.69	1.05	12	0.06	332.00	4984.00	6840	20230621	-23.83	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	6840	-23.83	20230621	4925	5.79	20240426	1.04	N	036030	1000	490 억		494047	N	N	0	N	00	N
68	20240618	140414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	-40	5	-0.76	109359120	21084	139.98	5220	5270	5150	6820	3680	5250	5186.83	2.06	-2356	-2356	5350	5300	5250	5200	5150	5275	5175	490	1570	1000	3880	10	1	49019283	2554	15.69	1.05	12	0.04	332.00	4984.00	6840	20230621	-23.83	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	6840	-23.83	20230621	4925	5.79	20240426	1.04	N	036030	1000	490 억		494381	N	N	0	N	00	N
69	20240618	130417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	-50	5	-0.95	94373580	18194	120.79	5220	5270	5150	6820	3680	5250	5187.07	2.06	-2356	-2356	5350	5300	5250	5200	5150	5275	5175	490	1570	1000	3880	10	1	49019283	2549	15.66	1.04	12	0.04	332.00	4984.00	6840	20230621	-23.98	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	6840	-23.98	20230621	4925	5.58	20240426	1.04	N	036030	1000	490 억		494381	N	N	0	N	00	N
70	20240618	120417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	-40	5	-0.76	86814790	16736	111.11	5220	5270	5150	6820	3680	5250	5187.31	2.06	-2356	-2356	5350	5300	5250	5200	5150	5275	5175	490	1570	1000	3880	10	1	49019283	2554	15.69	1.05	12	0.03	332.00	4984.00	6840	20230621	-23.83	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	6840	-23.83	20230621	4925	5.79	20240426	1.04	N	036030	1000	490 억		494381	N	N	0	N	00	N
71	20240618	110414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	-60	5	-1.14	29020630	5570	36.98	5220	5270	5190	6820	3680	5250	5210.17	2.07	-477	-477	5350	5300	5250	5200	5150	5275	5175	490	1570	1000	3880	10	1	49019283	2544	15.63	1.04	12	0.01	332.00	4984.00	6840	20230621	-24.12	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	6840	-24.12	20230621	4925	5.38	20240426	1.04	N	036030	1000	490 억		496260	N	N	0	N	00	N
72	20240618	100416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5240	-10	5	-0.19	6444120	1232	8.18	5220	5270	5220	6820	3680	5250	5230.62	2.07	-71	-71	5350	5300	5250	5200	5150	5275	5175	490	1570	1000	3880	10	1	49019283	2569	15.78	1.05	12	0.00	332.00	4984.00	6840	20230621	-23.39	4925	20240426	6.40	6640	-21.08	20240115	4925	6.40	20240426	6840	-23.39	20230621	4925	6.40	20240426	1.04	N	036030	1000	490 억		496666	N	N	0	N	00	N
73	20240618	090419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5250	0	3	0.00	2516130	482	3.20	5220	5250	5220	6820	3680	5250	5220.19	2.07	-36	-70	5350	5300	5250	5200	5150	5275	5175	490	1570	1000	3880	10	1	49019283	2574	15.81	1.05	12	0.00	332.00	4984.00	6840	20230621	-23.25	4925	20240426	6.60	6640	-20.93	20240115	4925	6.60	20240426	6840	-23.25	20230621	4925	6.60	20240426	1.04	N	036030	1000	490 억		496701	N	N	0	N	00	N
74	20240617	160413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5250	-20	5	-0.38	78695860	15041	90.30	5270	5300	5200	6850	3690	5270	5232.08	2.07	-1132	-1140	5350	5310	5260	5220	5170	5285	5195	490	1580	1000	3890	10	1	49019283	2574	15.81	1.05	12	0.03	332.00	4984.00	6840	20230621	-23.25	4925	20240426	6.60	6640	-20.93	20240115	4925	6.60	20240426	6840	-23.25	20230621	4925	6.60	20240426	1.03	N	036030	1000	490 억		496737	N	N	0	N	00	N
75	20240617	150418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	-40	5	-0.76	69893110	13364	80.24	5270	5300	5200	6850	3690	5270	5229.95	2.07	-1112	-1120	5350	5310	5260	5220	5170	5285	5195	490	1580	1000	3890	10	1	49019283	2564	15.75	1.05	12	0.03	332.00	4984.00	6840	20230621	-23.54	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	6840	-23.54	20230621	4925	6.19	20240426	1.03	N	036030	1000	490 억		496757	N	N	0	N	00	N
76	20240617	140411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5240	-30	5	-0.57	46452970	8870	53.25	5270	5300	5220	6850	3690	5270	5237.09	2.07	-22	-30	5350	5310	5260	5220	5170	5285	5195	490	1580	1000	3890	10	1	49019283	2569	15.78	1.05	12	0.02	332.00	4984.00	6840	20230621	-23.39	4925	20240426	6.40	6640	-21.08	20240115	4925	6.40	20240426	6840	-23.39	20230621	4925	6.40	20240426	1.03	N	036030	1000	490 억		497847	N	N	0	N	00	N
77	20240617	130411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5240	-30	5	-0.57	36390720	6946	41.70	5270	5300	5220	6850	3690	5270	5239.09	2.07	-22	-30	5350	5310	5260	5220	5170	5285	5195	490	1580	1000	3890	10	1	49019283	2569	15.78	1.05	12	0.01	332.00	4984.00	6840	20230621	-23.39	4925	20240426	6.40	6640	-21.08	20240115	4925	6.40	20240426	6840	-23.39	20230621	4925	6.40	20240426	1.03	N	036030	1000	490 억		497847	N	N	0	N	00	N
78	20240617	120412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5240	-30	5	-0.57	33408630	6376	38.28	5270	5300	5220	6850	3690	5270	5239.75	2.07	-22	-30	5350	5310	5260	5220	5170	5285	5195	490	1580	1000	3890	10	1	49019283	2569	15.78	1.05	12	0.01	332.00	4984.00	6840	20230621	-23.39	4925	20240426	6.40	6640	-21.08	20240115	4925	6.40	20240426	6840	-23.39	20230621	4925	6.40	20240426	1.03	N	036030	1000	490 억		497847	N	N	0	N	00	N
79	20240617	110409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5240	-30	5	-0.57	31215020	5956	35.76	5270	5300	5220	6850	3690	5270	5240.94	2.07	-22	-30	5350	5310	5260	5220	5170	5285	5195	490	1580	1000	3890	10	1	49019283	2569	15.78	1.05	12	0.01	332.00	4984.00	6840	20230621	-23.39	4925	20240426	6.40	6640	-21.08	20240115	4925	6.40	20240426	6840	-23.39	20230621	4925	6.40	20240426	1.03	N	036030	1000	490 억		497847	N	N	0	N	00	N
80	20240617	100412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5250	-20	5	-0.38	25419750	4848	29.11	5270	5300	5220	6850	3690	5270	5243.35	2.07	-22	-30	5350	5310	5260	5220	5170	5285	5195	490	1580	1000	3890	10	1	49019283	2574	15.81	1.05	12	0.01	332.00	4984.00	6840	20230621	-23.25	4925	20240426	6.60	6640	-20.93	20240115	4925	6.60	20240426	6840	-23.25	20230621	4925	6.60	20240426	1.03	N	036030	1000	490 억		497847	N	N	0	N	00	N
81	20240617	090413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5270	0	3	0.00	7663230	1454	8.73	5270	5300	5270	6850	3690	5270	5270.45	2.07	-21	-29	5350	5310	5260	5220	5170	5285	5195	490	1580	1000	3890	10	1	49019283	2583	15.87	1.06	12	0.00	332.00	4984.00	6840	20230621	-22.95	4925	20240426	7.01	6640	-20.63	20240115	4925	7.01	20240426	6840	-22.95	20230621	4925	7.01	20240426	1.03	N	036030	1000	490 억		497848	N	N	0	N	00	N
82	20240614	160340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5270	-20	5	-0.38	86475940	16454	45.37	5280	5300	5210	6870	3710	5290	5255.58	2.07	-2668	-2602	5443	5366	5293	5216	5143	5330	5180	490	1580	1000	3910	10	1	49019283	2583	15.87	1.06	12	0.03	332.00	4984.00	6840	20230621	-22.95	4925	20240426	7.01	6640	-20.63	20240115	4925	7.01	20240426	6840	-22.95	20230621	4925	7.01	20240426	1.03	N	036030	1000	490 억		497869	N	N	0	N	00	N
83	20240614	150341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5240	-50	5	-0.95	76212300	14499	39.98	5280	5300	5210	6870	3710	5290	5256.38	2.07	-2609	-2543	5443	5366	5293	5216	5143	5330	5180	490	1580	1000	3910	10	1	49019283	2569	15.78	1.05	12	0.03	332.00	4984.00	6840	20230621	-23.39	4925	20240426	6.40	6640	-21.08	20240115	4925	6.40	20240426	6840	-23.39	20230621	4925	6.40	20240426	1.03	N	036030	1000	490 억		497928	N	N	0	N	00	N
84	20240614	140340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5240	-50	5	-0.95	70459250	13401	36.95	5280	5300	5210	6870	3710	5290	5257.76	2.07	-2609	-2543	5443	5366	5293	5216	5143	5330	5180	490	1580	1000	3910	10	1	49019283	2569	15.78	1.05	12	0.03	332.00	4984.00	6840	20230621	-23.39	4925	20240426	6.40	6640	-21.08	20240115	4925	6.40	20240426	6840	-23.39	20230621	4925	6.40	20240426	1.03	N	036030	1000	490 억		497928	N	N	0	N	00	N
85	20240614	130340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	-60	5	-1.13	65682000	12488	34.43	5280	5300	5210	6870	3710	5290	5259.61	2.07	-2351	-2285	5443	5366	5293	5216	5143	5330	5180	490	1580	1000	3910	10	1	49019283	2564	15.75	1.05	12	0.03	332.00	4984.00	6840	20230621	-23.54	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	6840	-23.54	20230621	4925	6.19	20240426	1.03	N	036030	1000	490 억		498186	N	N	0	N	00	N
86	20240614	120343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	-60	5	-1.13	57569980	10932	30.14	5280	5300	5210	6870	3710	5290	5266.19	2.07	-2351	-2285	5443	5366	5293	5216	5143	5330	5180	490	1580	1000	3910	10	1	49019283	2564	15.75	1.05	12	0.02	332.00	4984.00	6840	20230621	-23.54	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	6840	-23.54	20230621	4925	6.19	20240426	1.03	N	036030	1000	490 억		498186	N	N	0	N	00	N
87	20240614	110406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5260	-30	5	-0.57	47326660	8974	24.74	5280	5300	5230	6870	3710	5290	5273.75	2.07	-2339	-2373	5443	5366	5293	5216	5143	5330	5180	490	1580	1000	3910	10	1	49019283	2578	15.84	1.06	12	0.02	332.00	4984.00	6840	20230621	-23.10	4925	20240426	6.80	6640	-20.78	20240115	4925	6.80	20240426	6840	-23.10	20230621	4925	6.80	20240426	1.03	N	036030	1000	490 억		498198	N	N	0	N	00	N
88	20240614	100405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5290	0	3	0.00	36013170	6819	18.80	5280	5300	5240	6870	3710	5290	5281.30	2.08	-2074	-2108	5443	5366	5293	5216	5143	5330	5180	490	1580	1000	3910	10	1	49019283	2593	15.93	1.06	12	0.01	332.00	4984.00	6840	20230621	-22.66	4925	20240426	7.41	6640	-20.33	20240115	4925	7.41	20240426	6840	-22.66	20230621	4925	7.41	20240426	1.03	N	036030	1000	490 억		498463	N	N	0	N	00	N
89	20240614	090408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5300	10	2	0.19	1525000	288	0.79	5280	5300	5280	6870	3710	5290	5295.14	2.08	0	0	5443	5366	5293	5216	5143	5330	5180	490	1580	1000	3910	10	1	49019283	2598	15.96	1.06	12	0.00	332.00	4984.00	6840	20230621	-22.51	4925	20240426	7.61	6640	-20.18	20240115	4925	7.61	20240426	6840	-22.51	20230621	4925	7.61	20240426	1.03	N	036030	1000	490 억		500537	N	N	0	N	00	N
90	20240613	160402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5290	60	2	1.15	191750220	36262	163.53	5370	5370	5220	6790	3670	5230	5287.91	2.08	-739	-734	5303	5266	5213	5176	5123	5285	5195	490	1560	1000	3870	10	1	49019283	2593	15.93	1.06	12	0.07	332.00	4984.00	7390	20230607	-28.42	4925	20240426	7.41	6640	-20.33	20240115	4925	7.41	20240426	6840	-22.66	20230621	4925	7.41	20240426	1.03	N	036030	1000	490 억		500537	N	N	0	N	00	N
91	20240613	150409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5260	30	2	0.57	131490580	24787	111.78	5370	5370	5250	6790	3670	5230	5304.82	2.08	-891	-888	5303	5266	5213	5176	5123	5285	5195	490	1560	1000	3870	10	1	49019283	2578	15.84	1.06	12	0.05	332.00	4984.00	7390	20230607	-28.82	4925	20240426	6.80	6640	-20.78	20240115	4925	6.80	20240426	6840	-23.10	20230621	4925	6.80	20240426	1.03	N	036030	1000	490 억		500385	N	N	0	N	00	N
92	20240613	140404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5270	40	2	0.76	127080900	23949	108.00	5370	5370	5250	6790	3670	5230	5306.31	2.08	-616	-613	5303	5266	5213	5176	5123	5285	5195	490	1560	1000	3870	10	1	49019283	2583	15.87	1.06	12	0.05	332.00	4984.00	7390	20230607	-28.69	4925	20240426	7.01	6640	-20.63	20240115	4925	7.01	20240426	6840	-22.95	20230621	4925	7.01	20240426	1.03	N	036030	1000	490 억		500660	N	N	0	N	00	N
93	20240613	130405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5270	40	2	0.76	123795420	23325	105.19	5370	5370	5250	6790	3670	5230	5307.41	2.08	-616	-613	5303	5266	5213	5176	5123	5285	5195	490	1560	1000	3870	10	1	49019283	2583	15.87	1.06	12	0.05	332.00	4984.00	7390	20230607	-28.69	4925	20240426	7.01	6640	-20.63	20240115	4925	7.01	20240426	6840	-22.95	20230621	4925	7.01	20240426	1.03	N	036030	1000	490 억		500660	N	N	0	N	00	N
94	20240613	120406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5270	40	2	0.76	112398110	21156	95.41	5370	5370	5250	6790	3670	5230	5312.82	2.08	-616	-613	5303	5266	5213	5176	5123	5285	5195	490	1560	1000	3870	10	1	49019283	2583	15.87	1.06	12	0.04	332.00	4984.00	7390	20230607	-28.69	4925	20240426	7.01	6640	-20.63	20240115	4925	7.01	20240426	6840	-22.95	20230621	4925	7.01	20240426	1.03	N	036030	1000	490 억		500660	N	N	0	N	00	N
95	20240613	110402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5270	40	2	0.76	103603470	19484	87.87	5370	5370	5260	6790	3670	5230	5317.36	2.08	-616	-613	5303	5266	5213	5176	5123	5285	5195	490	1560	1000	3870	10	1	49019283	2583	15.87	1.06	12	0.04	332.00	4984.00	7390	20230607	-28.69	4925	20240426	7.01	6640	-20.63	20240115	4925	7.01	20240426	6840	-22.95	20230621	4925	7.01	20240426	1.03	N	036030	1000	490 억		500660	N	N	0	N	00	N
96	20240613	100403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5290	60	2	1.15	94885810	17829	80.40	5370	5370	5260	6790	3670	5230	5321.99	2.09	-446	-443	5303	5266	5213	5176	5123	5285	5195	490	1560	1000	3870	10	1	49019283	2593	15.93	1.06	12	0.04	332.00	4984.00	7390	20230607	-28.42	4925	20240426	7.41	6640	-20.33	20240115	4925	7.41	20240426	6840	-22.66	20230621	4925	7.41	20240426	1.03	N	036030	1000	490 억		500830	N	N	0	N	00	N
97	20240613	090407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5280	50	2	0.96	60002080	11222	50.61	5370	5370	5280	6790	3670	5230	5346.83	2.09	-409	-461	5303	5266	5213	5176	5123	5285	5195	490	1560	1000	3870	10	1	49019283	2588	15.90	1.06	12	0.02	332.00	4984.00	7390	20230607	-28.55	4925	20240426	7.21	6640	-20.48	20240115	4925	7.21	20240426	6840	-22.81	20230621	4925	7.21	20240426	1.03	N	036030	1000	490 억		500867	N	N	0	N	00	N
98	20240612	160400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	30	2	0.58	57972560	11122	71.30	5160	5250	5160	6760	3640	5200	5212.42	2.09	-82	-82	5260	5230	5200	5170	5140	5245	5185	490	1560	1000	3840	10	1	49019283	2564	15.75	1.05	12	0.02	332.00	4984.00	7390	20230607	-29.23	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	6840	-23.54	20230621	4925	6.19	20240426	1.03	N	036030	1000	490 억		501276	N	N	0	N	00	N
99	20240612	150407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	30	2	0.58	53820640	10327	66.21	5160	5250	5160	6760	3640	5200	5211.64	2.09	-45	-45	5260	5230	5200	5170	5140	5245	5185	490	1560	1000	3840	10	1	49019283	2564	15.75	1.05	12	0.02	332.00	4984.00	7390	20230607	-29.23	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	6840	-23.54	20230621	4925	6.19	20240426	1.03	N	036030	1000	490 억		501313	N	N	0	N	00	N
100	20240612	140402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	20	2	0.38	40590740	7795	49.97	5160	5250	5160	6760	3640	5200	5207.28	2.09	-45	-45	5260	5230	5200	5170	5140	5245	5185	490	1560	1000	3840	10	1	49019283	2559	15.72	1.05	12	0.02	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	6840	-23.68	20230621	4925	5.99	20240426	1.03	N	036030	1000	490 억		501313	N	N	0	N	00	N
101	20240612	130401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	10	2	0.19	33394190	6412	41.11	5160	5250	5160	6760	3640	5200	5208.08	2.09	-45	-45	5260	5230	5200	5170	5140	5245	5185	490	1560	1000	3840	10	1	49019283	2554	15.69	1.05	12	0.01	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	6840	-23.83	20230621	4925	5.79	20240426	1.03	N	036030	1000	490 억		501313	N	N	0	N	00	N
102	20240612	120401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	0	3	0.00	30726780	5899	37.82	5160	5250	5160	6760	3640	5200	5208.81	2.09	-7	-7	5260	5230	5200	5170	5140	5245	5185	490	1560	1000	3840	10	1	49019283	2549	15.66	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	6840	-23.98	20230621	4925	5.58	20240426	1.03	N	036030	1000	490 억		501351	N	N	0	N	00	N
103	20240612	110400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	10	2	0.19	17308830	3323	21.30	5160	5250	5160	6760	3640	5200	5208.80	2.09	0	0	5260	5230	5200	5170	5140	5245	5185	490	1560	1000	3840	10	1	49019283	2554	15.69	1.05	12	0.01	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	6840	-23.83	20230621	4925	5.79	20240426	1.03	N	036030	1000	490 억		501358	N	N	0	N	00	N
104	20240612	100401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	20	2	0.38	11701550	2245	14.39	5160	5250	5160	6760	3640	5200	5212.27	2.09	0	0	5260	5230	5200	5170	5140	5245	5185	490	1560	1000	3840	10	1	49019283	2559	15.72	1.05	12	0.00	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	6840	-23.68	20230621	4925	5.99	20240426	1.03	N	036030	1000	490 억		501358	N	N	0	N	00	N
105	20240612	090401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5250	50	2	0.96	2142220	413	2.65	5160	5250	5160	6760	3640	5200	5186.97	2.09	0	0	5260	5230	5200	5170	5140	5245	5185	490	1560	1000	3840	10	1	49019283	2574	15.81	1.05	12	0.00	332.00	4984.00	7390	20230607	-28.96	4925	20240426	6.60	6640	-20.93	20240115	4925	6.60	20240426	6840	-23.25	20230621	4925	6.60	20240426	1.03	N	036030	1000	490 억		501358	N	N	0	N	00	N
106	20240610	160357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	50	2	0.97	220926500	43159	233.51	5190	5220	5060	6720	3620	5170	5118.41	2.08	2129	2129	5276	5222	5196	5142	5116	5210	5130	490	1550	1000	3820	10	1	49019283	2559	15.72	1.05	12	0.09	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	6840	-23.68	20230621	4925	5.99	20240426	1.03	N	036030	1000	490 억		498506	N	N	0	N	00	N
107	20240610	150400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	30	2	0.58	202185050	39563	214.05	5190	5210	5060	6720	3620	5170	5110.46	2.08	2615	2615	5276	5222	5196	5142	5116	5210	5130	490	1550	1000	3820	10	1	49019283	2549	15.66	1.04	12	0.08	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	6840	-23.98	20230621	4925	5.58	20240426	1.03	N	036030	1000	490 억		498992	N	N	0	N	00	N
108	20240610	140359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	188897600	36993	200.15	5190	5210	5060	6720	3620	5170	5106.31	2.08	2615	2615	5276	5222	5196	5142	5116	5210	5130	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.08	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	6840	-24.71	20230621	4925	4.57	20240426	1.03	N	036030	1000	490 억		498992	N	N	0	N	00	N
109	20240610	130358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	-50	5	-0.97	152707350	29920	161.88	5190	5210	5060	6720	3620	5170	5103.86	2.06	-949	-949	5276	5222	5196	5142	5116	5210	5130	490	1550	1000	3820	10	1	49019283	2510	15.42	1.03	12	0.06	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	6840	-25.15	20230621	4925	3.96	20240426	1.03	N	036030	1000	490 억		495428	N	N	0	N	00	N
110	20240610	120359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	-50	5	-0.97	142354290	27896	150.93	5190	5210	5060	6720	3620	5170	5103.04	2.06	-677	-677	5276	5222	5196	5142	5116	5210	5130	490	1550	1000	3820	10	1	49019283	2510	15.42	1.03	12	0.06	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	6840	-25.15	20230621	4925	3.96	20240426	1.03	N	036030	1000	490 억		495700	N	N	0	N	00	N
111	20240610	110401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	15469570	3005	16.26	5190	5210	5130	6720	3620	5170	5147.94	2.06	-1183	-1183	5276	5222	5196	5142	5116	5210	5130	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	6840	-24.71	20230621	4925	4.57	20240426	1.03	N	036030	1000	490 억		495194	N	N	0	N	00	N
112	20240610	100358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	9714390	1885	10.20	5190	5210	5140	6720	3620	5170	5153.52	2.06	-1147	-1147	5276	5222	5196	5142	5116	5210	5130	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.00	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	6840	-24.71	20230621	4925	4.57	20240426	1.03	N	036030	1000	490 억		495230	N	N	0	N	00	N
113	20240610	090404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	-10	5	-0.19	3325690	644	3.48	5190	5210	5150	6720	3620	5170	5164.11	2.06	-489	-489	5276	5222	5196	5142	5116	5210	5130	490	1550	1000	3820	10	1	49019283	2529	15.54	1.04	12	0.00	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	6840	-24.56	20230621	4925	4.77	20240426	1.03	N	036030	1000	490 억		495888	N	N	0	N	00	N
114	20240607	160410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-60	5	-1.15	95052840	18263	28.99	5220	5250	5170	6790	3670	5230	5206.14	2.07	-2926	-3037	5396	5312	5246	5162	5096	5355	5205	490	1560	1000	3870	10	1	49019283	2534	15.57	1.04	12	0.04	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.02	N	036030	1000	490 억		496377	N	N	0	N	00	N
115	20240607	150413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	-20	5	-0.38	78019490	14972	23.77	5220	5250	5200	6790	3670	5230	5211.03	2.07	-2560	-2671	5396	5312	5246	5162	5096	5355	5205	490	1560	1000	3870	10	1	49019283	2554	15.69	1.05	12	0.03	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	7390	-29.50	20230607	4925	5.79	20240426	1.02	N	036030	1000	490 억		496743	N	N	0	N	00	N
116	20240607	140411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	-20	5	-0.38	70586800	13543	21.50	5220	5250	5200	6790	3670	5230	5212.05	2.07	-2539	-2650	5396	5312	5246	5162	5096	5355	5205	490	1560	1000	3870	10	1	49019283	2554	15.69	1.05	12	0.03	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	7390	-29.50	20230607	4925	5.79	20240426	1.02	N	036030	1000	490 억		496764	N	N	0	N	00	N
117	20240607	130411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	-10	5	-0.19	64011380	12279	19.49	5220	5250	5200	6790	3670	5230	5213.08	2.07	-2539	-2650	5396	5312	5246	5162	5096	5355	5205	490	1560	1000	3870	10	1	49019283	2559	15.72	1.05	12	0.03	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	7390	-29.36	20230607	4925	5.99	20240426	1.02	N	036030	1000	490 억		496764	N	N	0	N	00	N
118	20240607	120410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	-10	5	-0.19	61760000	11847	18.81	5220	5250	5200	6790	3670	5230	5213.13	2.07	-2495	-2606	5396	5312	5246	5162	5096	5355	5205	490	1560	1000	3870	10	1	49019283	2559	15.72	1.05	12	0.02	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	7390	-29.36	20230607	4925	5.99	20240426	1.02	N	036030	1000	490 억		496808	N	N	0	N	00	N
119	20240607	110410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	-20	5	-0.38	35273260	6762	10.73	5220	5250	5200	6790	3670	5230	5216.39	2.08	-822	-933	5396	5312	5246	5162	5096	5355	5205	490	1560	1000	3870	10	1	49019283	2554	15.69	1.05	12	0.01	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	7390	-29.50	20230607	4925	5.79	20240426	1.02	N	036030	1000	490 억		498481	N	N	0	N	00	N
120	20240607	100409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	-20	5	-0.38	22285190	4266	6.77	5220	5250	5200	6790	3670	5230	5223.91	2.08	-146	-239	5396	5312	5246	5162	5096	5355	5205	490	1560	1000	3870	10	1	49019283	2554	15.69	1.05	12	0.01	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	7390	-29.50	20230607	4925	5.79	20240426	1.02	N	036030	1000	490 억		499157	N	N	0	N	00	N
121	20240607	090407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5250	20	2	0.38	7295240	1396	2.22	5220	5250	5220	6790	3670	5230	5225.82	2.08	-135	-228	5396	5312	5246	5162	5096	5355	5205	490	1560	1000	3870	10	1	49019283	2574	15.81	1.05	12	0.00	332.00	4984.00	7390	20230607	-28.96	4925	20240426	6.60	6640	-20.93	20240115	4925	6.60	20240426	7390	-28.96	20230607	4925	6.60	20240426	1.02	N	036030	1000	490 억		499168	N	N	0	N	00	N
122	20240605	160407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	40	2	0.77	329633170	62736	182.87	5190	5330	5180	6740	3640	5190	5254.29	2.08	9459	9698	5263	5226	5163	5126	5063	5245	5145	490	1550	1000	3840	10	1	49019283	2564	15.75	1.05	12	0.13	332.00	4984.00	7390	20230607	-29.23	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	7390	-29.23	20230607	4925	6.19	20240426	1.03	N	036030	1000	490 억		499303	N	N	0	N	00	N
123	20240605	150407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5240	50	2	0.96	314044940	59756	174.19	5190	5330	5180	6740	3640	5190	5255.45	2.08	9542	9688	5263	5226	5163	5126	5063	5245	5145	490	1550	1000	3840	10	1	49019283	2569	15.78	1.05	12	0.12	332.00	4984.00	7390	20230607	-29.09	4925	20240426	6.40	6640	-21.08	20240115	4925	6.40	20240426	7390	-29.09	20230607	4925	6.40	20240426	1.03	N	036030	1000	490 억		499386	N	N	0	N	00	N
124	20240605	140406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5260	70	2	1.35	294893150	56105	163.54	5190	5330	5180	6740	3640	5190	5256.09	2.08	9154	9300	5263	5226	5163	5126	5063	5245	5145	490	1550	1000	3840	10	1	49019283	2578	15.84	1.06	12	0.11	332.00	4984.00	7390	20230607	-28.82	4925	20240426	6.80	6640	-20.78	20240115	4925	6.80	20240426	7390	-28.82	20230607	4925	6.80	20240426	1.03	N	036030	1000	490 억		498998	N	N	0	N	00	N
125	20240605	130408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5270	80	2	1.54	273760690	52076	151.80	5190	5330	5180	6740	3640	5190	5256.95	2.08	9154	9300	5263	5226	5163	5126	5063	5245	5145	490	1550	1000	3840	10	1	49019283	2583	15.87	1.06	12	0.11	332.00	4984.00	7390	20230607	-28.69	4925	20240426	7.01	6640	-20.63	20240115	4925	7.01	20240426	7390	-28.69	20230607	4925	7.01	20240426	1.03	N	036030	1000	490 억		498998	N	N	0	N	00	N
126	20240605	120406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5280	90	2	1.73	261808520	49803	145.17	5190	5330	5180	6740	3640	5190	5256.88	2.08	9154	9300	5263	5226	5163	5126	5063	5245	5145	490	1550	1000	3840	10	1	49019283	2588	15.90	1.06	12	0.10	332.00	4984.00	7390	20230607	-28.55	4925	20240426	7.21	6640	-20.48	20240115	4925	7.21	20240426	7390	-28.55	20230607	4925	7.21	20240426	1.03	N	036030	1000	490 억		498998	N	N	0	N	00	N
127	20240605	110408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5260	70	2	1.35	250568050	47668	138.95	5190	5330	5180	6740	3640	5190	5256.53	2.08	8987	9133	5263	5226	5163	5126	5063	5245	5145	490	1550	1000	3840	10	1	49019283	2578	15.84	1.06	12	0.10	332.00	4984.00	7390	20230607	-28.82	4925	20240426	6.80	6640	-20.78	20240115	4925	6.80	20240426	7390	-28.82	20230607	4925	6.80	20240426	1.03	N	036030	1000	490 억		498831	N	N	0	N	00	N
128	20240605	100408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	10	2	0.19	34167660	6568	19.15	5190	5230	5180	6740	3640	5190	5202.14	2.03	-1840	-1840	5263	5226	5163	5126	5063	5245	5145	490	1550	1000	3840	10	1	49019283	2549	15.66	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.03	N	036030	1000	490 억		488004	N	N	0	N	00	N
129	20240605	090407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	20	2	0.39	6836350	1316	3.84	5190	5210	5180	6740	3640	5190	5194.79	2.04	-886	-886	5263	5226	5163	5126	5063	5245	5145	490	1550	1000	3840	10	1	49019283	2554	15.69	1.05	12	0.00	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	7390	-29.50	20230607	4925	5.79	20240426	1.03	N	036030	1000	490 억		488958	N	N	0	N	00	N
130	20240604	160404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	0	3	0.00	176504770	34262	162.73	5170	5200	5100	6740	3640	5190	5151.62	2.04	-1989	-2025	5230	5210	5190	5170	5150	5210	5170	490	1550	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.07	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.03	N	036030	1000	490 억		489844	N	N	0	N	00	N
131	20240604	150405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	-30	5	-0.58	71395820	13815	65.62	5170	5200	5140	6740	3640	5190	5167.99	2.05	-409	-444	5230	5210	5190	5170	5150	5210	5170	490	1550	1000	3840	10	1	49019283	2529	15.54	1.04	12	0.03	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.03	N	036030	1000	490 억		491424	N	N	0	N	00	N
132	20240604	140405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-20	5	-0.39	53146140	10271	48.78	5170	5200	5160	6740	3640	5190	5174.39	2.05	145	145	5230	5210	5190	5170	5150	5210	5170	490	1550	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.03	N	036030	1000	490 억		491978	N	N	0	N	00	N
133	20240604	130404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	-10	5	-0.19	43821540	8465	40.21	5170	5200	5160	6740	3640	5190	5176.79	2.05	145	145	5230	5210	5190	5170	5150	5210	5170	490	1550	1000	3840	10	1	49019283	2539	15.60	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.03	N	036030	1000	490 억		491978	N	N	0	N	00	N
134	20240604	120403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-20	5	-0.39	43723200	8446	40.12	5170	5200	5160	6740	3640	5190	5176.79	2.05	145	145	5230	5210	5190	5170	5150	5210	5170	490	1550	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.03	N	036030	1000	490 억		491978	N	N	0	N	00	N
135	20240604	110401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-20	5	-0.39	37123700	7169	34.05	5170	5200	5160	6740	3640	5190	5178.37	2.05	191	91	5230	5210	5190	5170	5150	5210	5170	490	1550	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.01	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.03	N	036030	1000	490 억		492024	N	N	0	N	00	N
136	20240604	100401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	-10	5	-0.19	32998330	6371	30.26	5170	5200	5170	6740	3640	5190	5179.46	2.05	130	91	5230	5210	5190	5170	5150	5210	5170	490	1550	1000	3840	10	1	49019283	2539	15.60	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.03	N	036030	1000	490 억		491963	N	N	0	N	00	N
137	20240604	090404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	10	2	0.19	15614890	3011	14.30	5170	5200	5170	6740	3640	5190	5185.95	2.05	43	-207	5230	5210	5190	5170	5150	5210	5170	490	1550	1000	3840	10	1	49019283	2549	15.66	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.03	N	036030	1000	490 억		491876	N	N	0	N	00	N
138	20240603	160400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	0	3	0.00	108157760	20853	101.51	5190	5210	5170	6740	3640	5190	5186.68	2.05	1158	1170	5243	5216	5163	5136	5083	5230	5150	490	1550	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.04	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.03	N	036030	1000	490 억		491833	N	N	0	N	00	N
139	20240603	150400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	-10	5	-0.19	101743000	19616	95.49	5190	5210	5170	6740	3640	5190	5186.74	2.05	1136	1039	5243	5216	5163	5136	5083	5230	5150	490	1550	1000	3840	10	1	49019283	2539	15.60	1.04	12	0.04	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.03	N	036030	1000	490 억		491811	N	N	0	N	00	N
140	20240603	140359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	0	3	0.00	78319160	15092	73.47	5190	5210	5170	6740	3640	5190	5189.45	2.05	1027	1039	5243	5216	5163	5136	5083	5230	5150	490	1550	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.03	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.03	N	036030	1000	490 억		491702	N	N	0	N	00	N
141	20240603	130400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	0	3	0.00	73956610	14251	69.37	5190	5210	5170	6740	3640	5190	5189.57	2.05	1027	1039	5243	5216	5163	5136	5083	5230	5150	490	1550	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.03	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.03	N	036030	1000	490 억		491702	N	N	0	N	00	N
142	20240603	120400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	0	3	0.00	72230770	13918	67.75	5190	5210	5170	6740	3640	5190	5189.74	2.05	1027	1039	5243	5216	5163	5136	5083	5230	5150	490	1550	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.03	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.03	N	036030	1000	490 억		491702	N	N	0	N	00	N
143	20240603	110358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	0	3	0.00	57872080	11150	54.28	5190	5210	5180	6740	3640	5190	5190.32	2.05	1027	1039	5243	5216	5163	5136	5083	5230	5150	490	1550	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.03	N	036030	1000	490 억		491702	N	N	0	N	00	N
144	20240603	100356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	0	3	0.00	37208300	7167	34.89	5190	5210	5180	6740	3640	5190	5191.61	2.05	1027	1039	5243	5216	5163	5136	5083	5230	5150	490	1550	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.03	N	036030	1000	490 억		491702	N	N	0	N	00	N
145	20240603	090356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	0	3	0.00	11929770	2299	11.19	5190	5190	5180	6740	3640	5190	5189.11	2.04	-18	-167	5243	5216	5163	5136	5083	5230	5150	490	1550	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.00	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.03	N	036030	1000	490 억		490657	N	N	0	N	00	N