KissMeData/042040/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	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	-2	5	-0.61	37521208	116751	131.57	318	325	318	423	229	326	321.38	0.83	0	-6349	334	330	326	322	318	332	324	174	97	100	220	1	1	174460917	565	11.17	0.52	12	0.07	29.00	618.00	509	20230622	-36.35	317	20240624	2.21	469	-30.92	20240115	317	2.21	20240624	499	-35.07	20230804	317	2.21	20240624	0.02	N	042040	100	174 억		1453924	N	N	0	N	00	N
3	20240628	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	-1	5	-0.31	34575729	107602	121.26	318	325	318	423	229	326	321.33	0.83	0	-5444	334	330	326	322	318	332	324	174	97	100	220	1	1	174460917	567	11.21	0.53	12	0.06	29.00	618.00	509	20230622	-36.15	317	20240624	2.52	469	-30.70	20240115	317	2.52	20240624	499	-34.87	20230804	317	2.52	20240624	0.02	N	042040	100	174 억		1453924	N	N	0	N	00	N
4	20240628	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	-2	5	-0.61	30749433	95752	107.91	318	324	318	423	229	326	321.14	0.83	0	-4968	334	330	326	322	318	332	324	174	97	100	220	1	1	174460917	565	11.17	0.52	12	0.05	29.00	618.00	509	20230622	-36.35	317	20240624	2.21	469	-30.92	20240115	317	2.21	20240624	499	-35.07	20230804	317	2.21	20240624	0.02	N	042040	100	174 억		1453924	N	N	0	N	00	N
5	20240628	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	-2	5	-0.61	26116891	81393	91.72	318	324	318	423	229	326	320.87	0.83	0	-4968	334	330	326	322	318	332	324	174	97	100	220	1	1	174460917	565	11.17	0.52	12	0.05	29.00	618.00	509	20230622	-36.35	317	20240624	2.21	469	-30.92	20240115	317	2.21	20240624	499	-35.07	20230804	317	2.21	20240624	0.02	N	042040	100	174 억		1453924	N	N	0	N	00	N
6	20240628	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-4	5	-1.23	25492164	79461	89.55	318	324	318	423	229	326	320.81	0.83	0	-4968	334	330	326	322	318	332	324	174	97	100	220	1	1	174460917	562	11.10	0.52	12	0.05	29.00	618.00	509	20230622	-36.74	317	20240624	1.58	469	-31.34	20240115	317	1.58	20240624	499	-35.47	20230804	317	1.58	20240624	0.02	N	042040	100	174 억		1453924	N	N	0	N	00	N
7	20240628	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	-2	5	-0.61	18184677	56734	63.94	318	324	318	423	229	326	320.53	0.83	0	-9242	334	330	326	322	318	332	324	174	97	100	220	1	1	174460917	565	11.17	0.52	12	0.03	29.00	618.00	509	20230622	-36.35	317	20240624	2.21	469	-30.92	20240115	317	2.21	20240624	499	-35.07	20230804	317	2.21	20240624	0.02	N	042040	100	174 억		1453924	N	N	0	N	00	N
8	20240628	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	-5	5	-1.53	13061220	40843	46.03	318	324	318	423	229	326	319.79	0.83	0	-4921	334	330	326	322	318	332	324	174	97	100	220	1	1	174460917	560	11.07	0.52	12	0.02	29.00	618.00	509	20230622	-36.94	317	20240624	1.26	469	-31.56	20240115	317	1.26	20240624	499	-35.67	20230804	317	1.26	20240624	0.02	N	042040	100	174 억		1453924	N	N	0	N	00	N
9	20240628	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-3	5	-0.92	363291	1131	1.27	318	323	318	423	229	326	321.21	0.83	0	-765	334	330	326	322	318	332	324	174	97	100	220	1	1	174460917	564	11.14	0.52	12	0.00	29.00	618.00	509	20230622	-36.54	317	20240624	1.89	469	-31.13	20240115	317	1.89	20240624	499	-35.27	20230804	317	1.89	20240624	0.02	N	042040	100	174 억		1453924	N	N	0	N	00	N
10	20240627	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	1	2	0.31	28782317	88234	39.23	323	330	322	422	228	325	326.20	0.85	0	-20883	335	330	325	320	315	332	322	174	97	100	220	1	1	174460917	569	11.24	0.53	12	0.05	29.00	618.00	519	20230621	-37.19	317	20240624	2.84	469	-30.49	20240115	317	2.84	20240624	499	-34.67	20230804	317	2.84	20240624	0.02	N	042040	100	174 억		1474807	N	N	0	N	00	N
11	20240627	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	0	3	0.00	26314547	80612	35.84	323	330	322	422	228	325	326.43	0.85	0	-14211	335	330	325	320	315	332	322	174	97	100	220	1	1	174460917	567	11.21	0.53	12	0.05	29.00	618.00	519	20230621	-37.38	317	20240624	2.52	469	-30.70	20240115	317	2.52	20240624	499	-34.87	20230804	317	2.52	20240624	0.02	N	042040	100	174 억		1474807	N	N	0	N	00	N
12	20240627	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	0	3	0.00	21891515	67007	29.79	323	330	322	422	228	325	326.70	0.85	0	-10438	335	330	325	320	315	332	322	174	97	100	220	1	1	174460917	567	11.21	0.53	12	0.04	29.00	618.00	519	20230621	-37.38	317	20240624	2.52	469	-30.70	20240115	317	2.52	20240624	499	-34.87	20230804	317	2.52	20240624	0.02	N	042040	100	174 억		1474807	N	N	0	N	00	N
13	20240627	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	327	2	2	0.62	16751893	51210	22.77	323	330	322	422	228	325	327.12	0.85	0	-5268	335	330	325	320	315	332	322	174	97	100	220	1	1	174460917	570	11.28	0.53	12	0.03	29.00	618.00	519	20230621	-36.99	317	20240624	3.15	469	-30.28	20240115	317	3.15	20240624	499	-34.47	20230804	317	3.15	20240624	0.02	N	042040	100	174 억		1474807	N	N	0	N	00	N
14	20240627	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	0	3	0.00	16395858	50119	22.28	323	330	322	422	228	325	327.14	0.85	0	-5268	335	330	325	320	315	332	322	174	97	100	220	1	1	174460917	567	11.21	0.53	12	0.03	29.00	618.00	519	20230621	-37.38	317	20240624	2.52	469	-30.70	20240115	317	2.52	20240624	499	-34.87	20230804	317	2.52	20240624	0.02	N	042040	100	174 억		1474807	N	N	0	N	00	N
15	20240627	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	327	2	2	0.62	15406280	47079	20.93	323	330	322	422	228	325	327.24	0.85	0	-5257	335	330	325	320	315	332	322	174	97	100	220	1	1	174460917	570	11.28	0.53	12	0.03	29.00	618.00	519	20230621	-36.99	317	20240624	3.15	469	-30.28	20240115	317	3.15	20240624	499	-34.47	20230804	317	3.15	20240624	0.02	N	042040	100	174 억		1474807	N	N	0	N	00	N
16	20240627	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	5	2	1.54	9906572	30202	13.43	323	330	322	422	228	325	328.01	0.85	0	-5188	335	330	325	320	315	332	322	174	97	100	220	1	1	174460917	576	11.38	0.53	12	0.02	29.00	618.00	519	20230621	-36.42	317	20240624	4.10	469	-29.64	20240115	317	4.10	20240624	499	-33.87	20230804	317	4.10	20240624	0.02	N	042040	100	174 억		1474807	N	N	0	N	00	N
17	20240627	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	0	3	0.00	63165	195	0.09	323	325	323	422	228	325	323.92	0.85	0	0	335	330	325	320	315	332	322	174	97	100	220	1	1	174460917	567	11.21	0.53	12	0.00	29.00	618.00	519	20230621	-37.38	317	20240624	2.52	469	-30.70	20240115	317	2.52	20240624	499	-34.87	20230804	317	2.52	20240624	0.02	N	042040	100	174 억		1474807	N	N	0	N	00	N
18	20240626	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	2	2	0.62	72839700	224929	64.68	323	330	320	419	227	323	323.83	0.83	0	21416	335	328	323	316	311	332	320	174	96	100	210	1	1	174460917	567	11.21	0.53	12	0.13	29.00	618.00	519	20230621	-37.38	317	20240624	2.52	469	-30.70	20240115	317	2.52	20240624	499	-34.87	20230804	317	2.52	20240624	0.02	N	042040	100	174 억		1453356	N	N	0	N	00	N
19	20240626	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	0	3	0.00	71280070	220114	63.30	323	330	320	419	227	323	323.83	0.83	0	23778	335	328	323	316	311	332	320	174	96	100	210	1	1	174460917	564	11.14	0.52	12	0.13	29.00	618.00	519	20230621	-37.76	317	20240624	1.89	469	-31.13	20240115	317	1.89	20240624	499	-35.27	20230804	317	1.89	20240624	0.02	N	042040	100	174 억		1453356	N	N	0	N	00	N
20	20240626	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	0	3	0.00	59875664	184650	53.10	323	330	322	419	227	323	324.27	0.83	0	24413	335	328	323	316	311	332	320	174	96	100	210	1	1	174460917	564	11.14	0.52	12	0.11	29.00	618.00	519	20230621	-37.76	317	20240624	1.89	469	-31.13	20240115	317	1.89	20240624	499	-35.27	20230804	317	1.89	20240624	0.02	N	042040	100	174 억		1453356	N	N	0	N	00	N
21	20240626	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	1	2	0.31	51967011	160107	46.04	323	330	322	419	227	323	324.58	0.83	0	21823	335	328	323	316	311	332	320	174	96	100	210	1	1	174460917	565	11.17	0.52	12	0.09	29.00	618.00	519	20230621	-37.57	317	20240624	2.21	469	-30.92	20240115	317	2.21	20240624	499	-35.07	20230804	317	2.21	20240624	0.02	N	042040	100	174 억		1453356	N	N	0	N	00	N
22	20240626	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	1	2	0.31	48128496	148234	42.63	323	330	322	419	227	323	324.68	0.83	0	20067	335	328	323	316	311	332	320	174	96	100	210	1	1	174460917	565	11.17	0.52	12	0.08	29.00	618.00	519	20230621	-37.57	317	20240624	2.21	469	-30.92	20240115	317	2.21	20240624	499	-35.07	20230804	317	2.21	20240624	0.02	N	042040	100	174 억		1453356	N	N	0	N	00	N
23	20240626	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	1	2	0.31	37974701	116831	33.60	323	330	322	419	227	323	325.04	0.83	0	9643	335	328	323	316	311	332	320	174	96	100	210	1	1	174460917	565	11.17	0.52	12	0.07	29.00	618.00	519	20230621	-37.57	317	20240624	2.21	469	-30.92	20240115	317	2.21	20240624	499	-35.07	20230804	317	2.21	20240624	0.02	N	042040	100	174 억		1453356	N	N	0	N	00	N
24	20240626	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	0	3	0.00	23456881	71927	20.68	323	330	322	419	227	323	326.12	0.83	0	-138	335	328	323	316	311	332	320	174	96	100	210	1	1	174460917	564	11.14	0.52	12	0.04	29.00	618.00	519	20230621	-37.76	317	20240624	1.89	469	-31.13	20240115	317	1.89	20240624	499	-35.27	20230804	317	1.89	20240624	0.02	N	042040	100	174 억		1453356	N	N	0	N	00	N
25	20240626	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	2	2	0.62	626623	1940	0.56	323	325	323	419	227	323	323.00	0.83	0	939	335	328	323	316	311	332	320	174	96	100	210	1	1	174460917	567	11.21	0.53	12	0.00	29.00	618.00	519	20230621	-37.38	317	20240624	2.52	469	-30.70	20240115	317	2.52	20240624	499	-34.87	20230804	317	2.52	20240624	0.02	N	042040	100	174 억		1453356	N	N	0	N	00	N
26	20240625	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-1	5	-0.31	111549194	347303	48.29	321	330	318	421	227	324	321.19	0.81	0	43330	343	333	325	315	307	329	311	174	97	100	220	1	1	174460917	564	11.14	0.52	12	0.20	29.00	618.00	519	20230621	-37.76	317	20240624	1.89	469	-31.13	20240115	317	1.89	20240624	499	-35.27	20230804	317	1.89	20240624	0.02	N	042040	100	174 억		1410026	N	N	0	N	00	N
27	20240625	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-1	5	-0.31	110650291	344520	47.90	321	330	318	421	227	324	321.17	0.81	0	43258	343	333	325	315	307	329	311	174	97	100	220	1	1	174460917	564	11.14	0.52	12	0.20	29.00	618.00	519	20230621	-37.76	317	20240624	1.89	469	-31.13	20240115	317	1.89	20240624	499	-35.27	20230804	317	1.89	20240624	0.02	N	042040	100	174 억		1410026	N	N	0	N	00	N
28	20240625	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-1	5	-0.31	62672635	194630	27.06	321	330	318	421	227	324	322.01	0.81	0	-1894	343	333	325	315	307	329	311	174	97	100	220	1	1	174460917	564	11.14	0.52	12	0.11	29.00	618.00	519	20230621	-37.76	317	20240624	1.89	469	-31.13	20240115	317	1.89	20240624	499	-35.27	20230804	317	1.89	20240624	0.02	N	042040	100	174 억		1410026	N	N	0	N	00	N
29	20240625	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-1	5	-0.31	59178860	183783	25.55	321	330	318	421	227	324	322.00	0.81	0	-1894	343	333	325	315	307	329	311	174	97	100	220	1	1	174460917	564	11.14	0.52	12	0.11	29.00	618.00	519	20230621	-37.76	317	20240624	1.89	469	-31.13	20240115	317	1.89	20240624	499	-35.27	20230804	317	1.89	20240624	0.02	N	042040	100	174 억		1410026	N	N	0	N	00	N
30	20240625	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-1	5	-0.31	58036227	180247	25.06	321	330	318	421	227	324	321.98	0.81	0	-1895	343	333	325	315	307	329	311	174	97	100	220	1	1	174460917	564	11.14	0.52	12	0.10	29.00	618.00	519	20230621	-37.76	317	20240624	1.89	469	-31.13	20240115	317	1.89	20240624	499	-35.27	20230804	317	1.89	20240624	0.02	N	042040	100	174 억		1410026	N	N	0	N	00	N
31	20240625	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	0	3	0.00	47241885	146679	20.39	321	330	318	421	227	324	322.08	0.81	0	-1794	343	333	325	315	307	329	311	174	97	100	220	1	1	174460917	565	11.17	0.52	12	0.08	29.00	618.00	519	20230621	-37.57	317	20240624	2.21	469	-30.92	20240115	317	2.21	20240624	499	-35.07	20230804	317	2.21	20240624	0.02	N	042040	100	174 억		1410026	N	N	0	N	00	N
32	20240625	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	4	2	1.23	39912549	124033	17.25	321	330	318	421	227	324	321.79	0.81	0	-1336	343	333	325	315	307	329	311	174	97	100	220	1	1	174460917	572	11.31	0.53	12	0.07	29.00	618.00	519	20230621	-36.80	317	20240624	3.47	469	-30.06	20240115	317	3.47	20240624	499	-34.27	20230804	317	3.47	20240624	0.02	N	042040	100	174 억		1410026	N	N	0	N	00	N
33	20240625	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	1	2	0.31	5838560	18059	2.51	321	330	321	421	227	324	323.30	0.81	0	2526	343	333	325	315	307	329	311	174	97	100	220	1	1	174460917	567	11.21	0.53	12	0.01	29.00	618.00	519	20230621	-37.38	317	20240624	2.52	469	-30.70	20240115	317	2.52	20240624	499	-34.87	20230804	317	2.52	20240624	0.02	N	042040	100	174 억		1410026	N	N	0	N	00	N
34	20240624	160500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	324	-11	5	-3.28	232028342	719201	280.62	335	335	317	435	235	335	322.62	0.84	0	-58681	342	338	336	332	330	337	331	174	100	100	220	1	1	174460917	565	11.17	0.52	12	0.41	29.00	618.00	519	20230621	-37.57	317	20240624	2.21	469	-30.92	20240115	317	2.21	20240624	499	-35.07	20230804	317	2.21	20240624	0.02	N	042040	100	174 억		1467264	N	N	0	N	00	N
35	20240624	150500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	-13	5	-3.88	225447033	698832	272.68	335	335	317	435	235	335	322.61	0.84	0	-48693	342	338	336	332	330	337	331	174	100	100	220	1	1	174460917	562	11.10	0.52	12	0.40	29.00	618.00	519	20230621	-37.96	317	20240624	1.58	469	-31.34	20240115	317	1.58	20240624	499	-35.47	20230804	317	1.58	20240624	0.02	N	042040	100	174 억		1467264	N	N	0	N	00	N
36	20240624	140501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	324	-11	5	-3.28	220093131	682229	266.20	335	335	317	435	235	335	322.61	0.84	0	-45168	342	338	336	332	330	337	331	174	100	100	220	1	1	174460917	565	11.17	0.52	12	0.39	29.00	618.00	519	20230621	-37.57	317	20240624	2.21	469	-30.92	20240115	317	2.21	20240624	499	-35.07	20230804	317	2.21	20240624	0.02	N	042040	100	174 억		1467264	N	N	0	N	00	N
37	20240624	130500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	321	-14	5	-4.18	186299768	576767	225.05	335	335	317	435	235	335	323.01	0.84	0	6030	342	338	336	332	330	337	331	174	100	100	220	1	1	174460917	560	11.07	0.52	12	0.33	29.00	618.00	519	20230621	-38.15	317	20240624	1.26	469	-31.56	20240115	317	1.26	20240624	499	-35.67	20230804	317	1.26	20240624	0.02	N	042040	100	174 억		1467264	N	N	0	N	00	N
38	20240624	120501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	320	-15	5	-4.48	171010771	528769	206.32	335	335	317	435	235	335	323.41	0.84	0	14829	342	338	336	332	330	337	331	174	100	100	220	1	1	174460917	558	11.03	0.52	12	0.30	29.00	618.00	519	20230621	-38.34	317	20240624	0.95	469	-31.77	20240115	317	0.95	20240624	499	-35.87	20230804	317	0.95	20240624	0.02	N	042040	100	174 억		1467264	N	N	0	N	00	N
39	20240624	110502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	323	-12	5	-3.58	152712051	471471	183.96	335	335	318	435	235	335	323.91	0.84	0	17626	342	338	336	332	330	337	331	174	100	100	220	1	1	174460917	564	11.14	0.52	12	0.27	29.00	618.00	519	20230621	-37.76	318	20240624	1.57	469	-31.13	20240115	318	1.57	20240624	499	-35.27	20230804	318	1.57	20240624	0.02	N	042040	100	174 억		1467264	N	N	0	N	00	N
40	20240624	100501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	323	-12	5	-3.58	111782687	343868	134.17	335	335	318	435	235	335	325.07	0.84	0	8106	342	338	336	332	330	337	331	174	100	100	220	1	1	174460917	564	11.14	0.52	12	0.20	29.00	618.00	519	20230621	-37.76	318	20240624	1.57	469	-31.13	20240115	318	1.57	20240624	499	-35.27	20230804	318	1.57	20240624	0.02	N	042040	100	174 억		1467264	N	N	0	N	00	N
41	20240624	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	0	3	0.00	701423	2100	0.82	335	335	334	435	235	335	334.01	0.84	0	-2078	342	338	336	332	330	337	331	174	100	100	220	1	1	174460917	584	11.55	0.54	12	0.00	29.00	618.00	519	20230621	-35.45	333	20231006	0.60	469	-28.57	20240115	334	0.30	20240624	499	-32.87	20230804	333	0.60	20231006	0.02	N	042040	100	174 억		1467264	N	N	0	N	00	N
42	20240621	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-5	5	-1.47	85834522	256095	88.45	340	340	334	442	238	340	335.17	0.85	0	-10019	350	345	340	335	330	342	332	174	102	100	230	1	1	174460917	584	11.55	0.54	12	0.15	29.00	618.00	525	20230615	-36.19	333	20231006	0.60	469	-28.57	20240115	334	0.30	20240621	519	-35.45	20230621	333	0.60	20231006	0.02	N	042040	100	174 억		1477283	N	N	0	N	00	N
43	20240621	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-3	5	-0.88	80504011	240144	82.94	340	340	334	442	238	340	335.23	0.85	0	1570	350	345	340	335	330	342	332	174	102	100	230	1	1	174460917	588	11.62	0.55	12	0.14	29.00	618.00	525	20230615	-35.81	333	20231006	1.20	469	-28.14	20240115	334	0.90	20240621	519	-35.07	20230621	333	1.20	20231006	0.02	N	042040	100	174 억		1477283	N	N	0	N	00	N
44	20240621	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-4	5	-1.18	70688324	210890	72.84	340	340	334	442	238	340	335.19	0.85	0	2810	350	345	340	335	330	342	332	174	102	100	230	1	1	174460917	586	11.59	0.54	12	0.12	29.00	618.00	525	20230615	-36.00	333	20231006	0.90	469	-28.36	20240115	334	0.60	20240621	519	-35.26	20230621	333	0.90	20231006	0.02	N	042040	100	174 억		1477283	N	N	0	N	00	N
45	20240621	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-4	5	-1.18	65176407	194434	67.15	340	340	334	442	238	340	335.21	0.85	0	7474	350	345	340	335	330	342	332	174	102	100	230	1	1	174460917	586	11.59	0.54	12	0.11	29.00	618.00	525	20230615	-36.00	333	20231006	0.90	469	-28.36	20240115	334	0.60	20240621	519	-35.26	20230621	333	0.90	20231006	0.02	N	042040	100	174 억		1477283	N	N	0	N	00	N
46	20240621	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-4	5	-1.18	62457241	186304	64.35	340	340	334	442	238	340	335.24	0.85	0	8792	350	345	340	335	330	342	332	174	102	100	230	1	1	174460917	586	11.59	0.54	12	0.11	29.00	618.00	525	20230615	-36.00	333	20231006	0.90	469	-28.36	20240115	334	0.60	20240621	519	-35.26	20230621	333	0.90	20231006	0.02	N	042040	100	174 억		1477283	N	N	0	N	00	N
47	20240621	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-5	5	-1.47	35470520	105693	36.50	340	340	334	442	238	340	335.60	0.85	0	9776	350	345	340	335	330	342	332	174	102	100	230	1	1	174460917	584	11.55	0.54	12	0.06	29.00	618.00	525	20230615	-36.19	333	20231006	0.60	469	-28.57	20240115	334	0.30	20240621	519	-35.45	20230621	333	0.60	20231006	0.02	N	042040	100	174 억		1477283	N	N	0	N	00	N
48	20240621	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-5	5	-1.47	21889222	65277	22.55	340	340	334	442	238	340	335.33	0.85	0	10593	350	345	340	335	330	342	332	174	102	100	230	1	1	174460917	584	11.55	0.54	12	0.04	29.00	618.00	525	20230615	-36.19	333	20231006	0.60	469	-28.57	20240115	334	0.30	20240621	519	-35.45	20230621	333	0.60	20231006	0.02	N	042040	100	174 억		1477283	N	N	0	N	00	N
49	20240621	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	0	3	0.00	77520	228	0.08	340	340	340	442	238	340	340.00	0.85	0	-23	350	345	340	335	330	342	332	174	102	100	230	1	1	174460917	593	11.72	0.55	12	0.00	29.00	618.00	525	20230615	-35.24	333	20231006	2.10	469	-27.51	20240115	335	1.49	20240620	519	-34.49	20230621	333	2.10	20231006	0.02	N	042040	100	174 억		1477283	N	N	0	N	00	N
50	20240620	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	-1	5	-0.29	97814872	289532	116.64	341	345	335	443	239	341	337.84	0.83	0	20269	353	346	343	336	333	345	335	174	102	100	230	1	1	174460917	593	11.72	0.55	12	0.17	29.00	618.00	539	20230614	-36.92	333	20231006	2.10	469	-27.51	20240115	335	1.49	20240620	519	-34.49	20230621	333	2.10	20231006	0.02	N	042040	100	174 억		1453355	N	N	0	N	00	N
51	20240620	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	-1	5	-0.29	95549788	282847	113.95	341	345	335	443	239	341	337.81	0.83	0	20911	353	346	343	336	333	345	335	174	102	100	230	1	1	174460917	593	11.72	0.55	12	0.16	29.00	618.00	539	20230614	-36.92	333	20231006	2.10	469	-27.51	20240115	335	1.49	20240620	519	-34.49	20230621	333	2.10	20231006	0.02	N	042040	100	174 억		1453355	N	N	0	N	00	N
52	20240620	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	-2	5	-0.59	84312886	249697	100.59	341	345	335	443	239	341	337.66	0.83	0	20911	353	346	343	336	333	345	335	174	102	100	230	1	1	174460917	591	11.69	0.55	12	0.14	29.00	618.00	539	20230614	-37.11	333	20231006	1.80	469	-27.72	20240115	335	1.19	20240620	519	-34.68	20230621	333	1.80	20231006	0.02	N	042040	100	174 억		1453355	N	N	0	N	00	N
53	20240620	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	-3	5	-0.88	57708304	170699	68.77	341	345	335	443	239	341	338.07	0.83	0	13137	353	346	343	336	333	345	335	174	102	100	230	1	1	174460917	590	11.66	0.55	12	0.10	29.00	618.00	539	20230614	-37.29	333	20231006	1.50	469	-27.93	20240115	335	0.90	20240620	519	-34.87	20230621	333	1.50	20231006	0.02	N	042040	100	174 억		1453355	N	N	0	N	00	N
54	20240620	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	-2	5	-0.59	40479860	119485	48.14	341	345	335	443	239	341	338.79	0.83	0	9685	353	346	343	336	333	345	335	174	102	100	230	1	1	174460917	591	11.69	0.55	12	0.07	29.00	618.00	539	20230614	-37.11	333	20231006	1.80	469	-27.72	20240115	335	1.19	20240620	519	-34.68	20230621	333	1.80	20231006	0.02	N	042040	100	174 억		1453355	N	N	0	N	00	N
55	20240620	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	-1	5	-0.29	34106925	100684	40.56	341	345	335	443	239	341	338.75	0.83	0	1014	353	346	343	336	333	345	335	174	102	100	230	1	1	174460917	593	11.72	0.55	12	0.06	29.00	618.00	539	20230614	-36.92	333	20231006	2.10	469	-27.51	20240115	335	1.49	20240620	519	-34.49	20230621	333	2.10	20231006	0.02	N	042040	100	174 억		1453355	N	N	0	N	00	N
56	20240620	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	342	1	2	0.29	7565306	22165	8.93	341	345	340	443	239	341	341.32	0.83	0	-2743	353	346	343	336	333	345	335	174	102	100	230	1	1	174460917	597	11.79	0.55	12	0.01	29.00	618.00	539	20230614	-36.55	333	20231006	2.70	469	-27.08	20240115	337	1.48	20240527	519	-34.10	20230621	333	2.70	20231006	0.02	N	042040	100	174 억		1453355	N	N	0	N	00	N
57	20240620	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	342	1	2	0.29	996412	2922	1.18	341	342	341	443	239	341	341.00	0.83	0	-151	353	346	343	336	333	345	335	174	102	100	230	1	1	174460917	597	11.79	0.55	12	0.00	29.00	618.00	539	20230614	-36.55	333	20231006	2.70	469	-27.08	20240115	337	1.48	20240527	519	-34.10	20230621	333	2.70	20231006	0.02	N	042040	100	174 억		1453355	N	N	0	N	00	N
58	20240619	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	-4	5	-1.16	84980705	248033	116.90	350	350	340	448	242	345	342.62	0.86	0	-38907	352	348	346	342	340	347	341	174	103	100	230	1	1	174460917	595	11.76	0.55	12	0.14	29.00	618.00	548	20230613	-37.77	333	20231006	2.40	469	-27.29	20240115	337	1.19	20240527	519	-34.30	20230621	333	2.40	20231006	0.04	N	042040	100	174 억		1492212	N	N	0	N	00	N
59	20240619	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	-2	5	-0.58	81733339	238516	112.42	350	350	340	448	242	345	342.67	0.86	0	-36864	352	348	346	342	340	347	341	174	103	100	230	1	1	174460917	598	11.83	0.56	12	0.14	29.00	618.00	548	20230613	-37.41	333	20231006	3.00	469	-26.87	20240115	337	1.78	20240527	519	-33.91	20230621	333	3.00	20231006	0.04	N	042040	100	174 억		1492212	N	N	0	N	00	N
60	20240619	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	-4	5	-1.16	69465511	202540	95.46	350	350	340	448	242	345	342.97	0.86	0	-27766	352	348	346	342	340	347	341	174	103	100	230	1	1	174460917	595	11.76	0.55	12	0.12	29.00	618.00	548	20230613	-37.77	333	20231006	2.40	469	-27.29	20240115	337	1.19	20240527	519	-34.30	20230621	333	2.40	20231006	0.04	N	042040	100	174 억		1492212	N	N	0	N	00	N
61	20240619	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	-4	5	-1.16	60500054	176249	83.07	350	350	340	448	242	345	343.26	0.86	0	-23941	352	348	346	342	340	347	341	174	103	100	230	1	1	174460917	595	11.76	0.55	12	0.10	29.00	618.00	548	20230613	-37.77	333	20231006	2.40	469	-27.29	20240115	337	1.19	20240527	519	-34.30	20230621	333	2.40	20231006	0.04	N	042040	100	174 억		1492212	N	N	0	N	00	N
62	20240619	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	-2	5	-0.58	53372031	155408	73.25	350	350	340	448	242	345	343.43	0.86	0	-23941	352	348	346	342	340	347	341	174	103	100	230	1	1	174460917	598	11.83	0.56	12	0.09	29.00	618.00	548	20230613	-37.41	333	20231006	3.00	469	-26.87	20240115	337	1.78	20240527	519	-33.91	20230621	333	3.00	20231006	0.04	N	042040	100	174 억		1492212	N	N	0	N	00	N
63	20240619	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	1	2	0.29	27073542	78371	36.94	350	350	341	448	242	345	345.45	0.86	0	-16065	352	348	346	342	340	347	341	174	103	100	230	1	1	174460917	604	11.93	0.56	12	0.04	29.00	618.00	548	20230613	-36.86	333	20231006	3.90	469	-26.23	20240115	337	2.67	20240527	519	-33.33	20230621	333	3.90	20231006	0.04	N	042040	100	174 억		1492212	N	N	0	N	00	N
64	20240619	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	1	2	0.29	14047002	40571	19.12	350	350	341	448	242	345	346.23	0.86	0	-10753	352	348	346	342	340	347	341	174	103	100	230	1	1	174460917	604	11.93	0.56	12	0.02	29.00	618.00	548	20230613	-36.86	333	20231006	3.90	469	-26.23	20240115	337	2.67	20240527	519	-33.33	20230621	333	3.90	20231006	0.04	N	042040	100	174 억		1492212	N	N	0	N	00	N
65	20240619	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	-2	5	-0.58	2851701	8298	3.91	350	350	341	448	242	345	343.66	0.86	0	-1224	352	348	346	342	340	347	341	174	103	100	230	1	1	174460917	598	11.83	0.56	12	0.00	29.00	618.00	548	20230613	-37.41	333	20231006	3.00	469	-26.87	20240115	337	1.78	20240527	519	-33.91	20230621	333	3.00	20231006	0.04	N	042040	100	174 억		1492212	N	N	0	N	00	N
66	20240618	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	345	-2	5	-0.58	73330451	212093	100.93	347	350	344	451	243	347	345.75	0.85	0	4784	359	352	349	342	339	351	341	174	104	100	230	1	1	174460917	602	11.90	0.56	12	0.12	29.00	618.00	548	20230612	-37.04	333	20231006	3.60	469	-26.44	20240115	337	2.37	20240527	519	-33.53	20230621	333	3.60	20231006	0.04	N	042040	100	174 억		1487428	N	N	0	N	00	N
67	20240618	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	0	3	0.00	69881316	202112	96.18	347	350	344	451	243	347	345.76	0.85	0	5358	359	352	349	342	339	351	341	174	104	100	230	1	1	174460917	605	11.97	0.56	12	0.12	29.00	618.00	548	20230612	-36.68	333	20231006	4.20	469	-26.01	20240115	337	2.97	20240527	519	-33.14	20230621	333	4.20	20231006	0.04	N	042040	100	174 억		1487428	N	N	0	N	00	N
68	20240618	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	-1	5	-0.29	56760404	164061	78.07	347	350	344	451	243	347	345.97	0.85	0	14281	359	352	349	342	339	351	341	174	104	100	230	1	1	174460917	604	11.93	0.56	12	0.09	29.00	618.00	548	20230612	-36.86	333	20231006	3.90	469	-26.23	20240115	337	2.67	20240527	519	-33.33	20230621	333	3.90	20231006	0.04	N	042040	100	174 억		1487428	N	N	0	N	00	N
69	20240618	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	0	3	0.00	46597384	134625	64.07	347	350	344	451	243	347	346.13	0.85	0	18994	359	352	349	342	339	351	341	174	104	100	230	1	1	174460917	605	11.97	0.56	12	0.08	29.00	618.00	548	20230612	-36.68	333	20231006	4.20	469	-26.01	20240115	337	2.97	20240527	519	-33.14	20230621	333	4.20	20231006	0.04	N	042040	100	174 억		1487428	N	N	0	N	00	N
70	20240618	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	-1	5	-0.29	34048147	98352	46.80	347	350	344	451	243	347	346.19	0.85	0	8744	359	352	349	342	339	351	341	174	104	100	230	1	1	174460917	604	11.93	0.56	12	0.06	29.00	618.00	548	20230612	-36.86	333	20231006	3.90	469	-26.23	20240115	337	2.67	20240527	519	-33.33	20230621	333	3.90	20231006	0.04	N	042040	100	174 억		1487428	N	N	0	N	00	N
71	20240618	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	0	3	0.00	25025050	72313	34.41	347	350	344	451	243	347	346.07	0.85	0	4130	359	352	349	342	339	351	341	174	104	100	230	1	1	174460917	605	11.97	0.56	12	0.04	29.00	618.00	548	20230612	-36.68	333	20231006	4.20	469	-26.01	20240115	337	2.97	20240527	519	-33.14	20230621	333	4.20	20231006	0.04	N	042040	100	174 억		1487428	N	N	0	N	00	N
72	20240618	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	0	3	0.00	19968896	57703	27.46	347	350	344	451	243	347	346.06	0.85	0	2373	359	352	349	342	339	351	341	174	104	100	230	1	1	174460917	605	11.97	0.56	12	0.03	29.00	618.00	548	20230612	-36.68	333	20231006	4.20	469	-26.01	20240115	337	2.97	20240527	519	-33.14	20230621	333	4.20	20231006	0.04	N	042040	100	174 억		1487428	N	N	0	N	00	N
73	20240618	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	0	3	0.00	84321	243	0.12	347	347	347	451	243	347	347.00	0.85	0	-35	359	352	349	342	339	351	341	174	104	100	230	1	1	174460917	605	11.97	0.56	12	0.00	29.00	618.00	548	20230612	-36.68	333	20231006	4.20	469	-26.01	20240115	337	2.97	20240527	519	-33.14	20230621	333	4.20	20231006	0.04	N	042040	100	174 억		1487428	N	N	0	N	00	N
74	20240617	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	-9	5	-2.53	73314516	210128	33.95	356	356	346	462	250	356	348.91	0.88	0	-51045	376	365	357	346	338	371	352	174	106	100	240	1	1	174460917	605	11.97	0.56	12	0.12	29.00	618.00	555	20230609	-37.48	333	20231006	4.20	469	-26.01	20240115	337	2.97	20240527	519	-33.14	20230621	333	4.20	20231006	0.04	N	042040	100	174 억		1538473	N	N	0	N	00	N
75	20240617	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	-7	5	-1.97	71583630	205141	33.15	356	356	346	462	250	356	348.95	0.88	0	-48804	376	365	357	346	338	371	352	174	106	100	240	1	1	174460917	609	12.03	0.56	12	0.12	29.00	618.00	555	20230609	-37.12	333	20231006	4.80	469	-25.59	20240115	337	3.56	20240527	519	-32.76	20230621	333	4.80	20231006	0.04	N	042040	100	174 억		1538473	N	N	0	N	00	N
76	20240617	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	-5	5	-1.40	61113634	175009	28.28	356	356	347	462	250	356	349.20	0.88	0	-34506	376	365	357	346	338	371	352	174	106	100	240	1	1	174460917	612	12.10	0.57	12	0.10	29.00	618.00	555	20230609	-36.76	333	20231006	5.41	469	-25.16	20240115	337	4.15	20240527	519	-32.37	20230621	333	5.41	20231006	0.04	N	042040	100	174 억		1538473	N	N	0	N	00	N
77	20240617	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	-6	5	-1.69	35787347	102140	16.50	356	356	347	462	250	356	350.38	0.88	0	-21879	376	365	357	346	338	371	352	174	106	100	240	1	1	174460917	611	12.07	0.57	12	0.06	29.00	618.00	555	20230609	-36.94	333	20231006	5.11	469	-25.37	20240115	337	3.86	20240527	519	-32.56	20230621	333	5.11	20231006	0.04	N	042040	100	174 억		1538473	N	N	0	N	00	N
78	20240617	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	-5	5	-1.40	33078150	94396	15.25	356	356	347	462	250	356	350.42	0.88	0	-15983	376	365	357	346	338	371	352	174	106	100	240	1	1	174460917	612	12.10	0.57	12	0.05	29.00	618.00	555	20230609	-36.76	333	20231006	5.41	469	-25.16	20240115	337	4.15	20240527	519	-32.37	20230621	333	5.41	20231006	0.04	N	042040	100	174 억		1538473	N	N	0	N	00	N
79	20240617	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	-7	5	-1.97	30619163	87374	14.12	356	356	347	462	250	356	350.44	0.88	0	-11892	376	365	357	346	338	371	352	174	106	100	240	1	1	174460917	609	12.03	0.56	12	0.05	29.00	618.00	555	20230609	-37.12	333	20231006	4.80	469	-25.59	20240115	337	3.56	20240527	519	-32.76	20230621	333	4.80	20231006	0.04	N	042040	100	174 억		1538473	N	N	0	N	00	N
80	20240617	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	-4	5	-1.12	6767104	19193	3.10	356	356	351	462	250	356	352.58	0.88	0	-3486	376	365	357	346	338	371	352	174	106	100	240	1	1	174460917	614	12.14	0.57	12	0.01	29.00	618.00	555	20230609	-36.58	333	20231006	5.71	469	-24.95	20240115	337	4.45	20240527	519	-32.18	20230621	333	5.71	20231006	0.04	N	042040	100	174 억		1538473	N	N	0	N	00	N
81	20240617	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-1	5	-0.28	1490847	4188	0.68	356	356	353	462	250	356	355.98	0.88	0	-467	376	365	357	346	338	371	352	174	106	100	240	1	1	174460917	619	12.24	0.57	12	0.00	29.00	618.00	555	20230609	-36.04	333	20231006	6.61	469	-24.31	20240115	337	5.34	20240527	519	-31.60	20230621	333	6.61	20231006	0.04	N	042040	100	174 억		1538473	N	N	0	N	00	N
82	20240614	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	1	2	0.28	219248209	618912	206.53	351	368	349	461	249	355	354.25	0.86	0	37515	371	362	358	349	345	361	348	174	106	100	240	1	1	174460917	621	12.28	0.58	12	0.35	29.00	618.00	565	20230608	-36.99	333	20231006	6.91	469	-24.09	20240115	337	5.64	20240527	539	-33.95	20230614	333	6.91	20231006	0.04	N	042040	100	174 억		1500958	N	N	0	N	00	N
83	20240614	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	0	3	0.00	217426922	613775	204.82	351	368	349	461	249	355	354.25	0.86	0	39756	371	362	358	349	345	361	348	174	106	100	240	1	1	174460917	619	12.24	0.57	12	0.35	29.00	618.00	565	20230608	-37.17	333	20231006	6.61	469	-24.31	20240115	337	5.34	20240527	539	-34.14	20230614	333	6.61	20231006	0.04	N	042040	100	174 억		1500958	N	N	0	N	00	N
84	20240614	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-1	5	-0.28	187033869	527460	176.01	351	368	349	461	249	355	354.59	0.86	0	42701	371	362	358	349	345	361	348	174	106	100	240	1	1	174460917	618	12.21	0.57	12	0.30	29.00	618.00	565	20230608	-37.35	333	20231006	6.31	469	-24.52	20240115	337	5.04	20240527	539	-34.32	20230614	333	6.31	20231006	0.04	N	042040	100	174 억		1500958	N	N	0	N	00	N
85	20240614	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-1	5	-0.28	183563341	517617	172.73	351	368	349	461	249	355	354.63	0.86	0	44576	371	362	358	349	345	361	348	174	106	100	240	1	1	174460917	618	12.21	0.57	12	0.30	29.00	618.00	565	20230608	-37.35	333	20231006	6.31	469	-24.52	20240115	337	5.04	20240527	539	-34.32	20230614	333	6.31	20231006	0.04	N	042040	100	174 억		1500958	N	N	0	N	00	N
86	20240614	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-1	5	-0.28	177744531	501200	167.25	351	368	349	461	249	355	354.64	0.86	0	44219	371	362	358	349	345	361	348	174	106	100	240	1	1	174460917	618	12.21	0.57	12	0.29	29.00	618.00	565	20230608	-37.35	333	20231006	6.31	469	-24.52	20240115	337	5.04	20240527	539	-34.32	20230614	333	6.31	20231006	0.04	N	042040	100	174 억		1500958	N	N	0	N	00	N
87	20240614	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	3	2	0.85	153700897	433257	144.58	351	368	349	461	249	355	354.76	0.86	0	50573	371	362	358	349	345	361	348	174	106	100	240	1	1	174460917	625	12.34	0.58	12	0.25	29.00	618.00	565	20230608	-36.64	333	20231006	7.51	469	-23.67	20240115	337	6.23	20240527	539	-33.58	20230614	333	7.51	20231006	0.04	N	042040	100	174 억		1500958	N	N	0	N	00	N
88	20240614	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	5	2	1.41	100275601	285293	95.20	351	365	349	461	249	355	351.48	0.86	0	75418	371	362	358	349	345	361	348	174	106	100	240	1	1	174460917	628	12.41	0.58	12	0.16	29.00	618.00	565	20230608	-36.28	333	20231006	8.11	469	-23.24	20240115	337	6.82	20240527	539	-33.21	20230614	333	8.11	20231006	0.04	N	042040	100	174 억		1500958	N	N	0	N	00	N
89	20240614	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-1	5	-0.28	2580911	7350	2.45	351	355	351	461	249	355	351.14	0.86	0	0	371	362	358	349	345	361	348	174	106	100	240	1	1	174460917	618	12.21	0.57	12	0.00	29.00	618.00	565	20230608	-37.35	333	20231006	6.31	469	-24.52	20240115	337	5.04	20240527	539	-34.32	20230614	333	6.31	20231006	0.04	N	042040	100	174 억		1500958	N	N	0	N	00	N
90	20240613	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-2	5	-0.56	107478859	299661	275.58	359	367	354	464	250	357	358.67	0.87	0	-18106	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	619	12.24	0.57	12	0.17	29.00	618.00	570	20230607	-37.72	333	20231006	6.61	469	-24.31	20240115	337	5.34	20240527	548	-35.22	20230613	333	6.61	20231006	0.04	N	042040	100	174 억		1519064	N	N	0	N	00	N
91	20240613	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	3	2	0.84	102561480	285827	262.86	359	367	354	464	250	357	358.82	0.87	0	-7996	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	628	12.41	0.58	12	0.16	29.00	618.00	570	20230607	-36.84	333	20231006	8.11	469	-23.24	20240115	337	6.82	20240527	548	-34.31	20230613	333	8.11	20231006	0.04	N	042040	100	174 억		1519064	N	N	0	N	00	N
92	20240613	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	38949265	109548	100.75	359	359	354	464	250	357	355.55	0.87	0	-25275	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	621	12.28	0.58	12	0.06	29.00	618.00	570	20230607	-37.54	333	20231006	6.91	469	-24.09	20240115	337	5.64	20240527	548	-35.04	20230613	333	6.91	20231006	0.04	N	042040	100	174 억		1519064	N	N	0	N	00	N
93	20240613	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	30326668	85249	78.40	359	359	354	464	250	357	355.74	0.87	0	-16119	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	621	12.28	0.58	12	0.05	29.00	618.00	570	20230607	-37.54	333	20231006	6.91	469	-24.09	20240115	337	5.64	20240527	548	-35.04	20230613	333	6.91	20231006	0.04	N	042040	100	174 억		1519064	N	N	0	N	00	N
94	20240613	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	21325519	59935	55.12	359	359	354	464	250	357	355.81	0.87	0	-7998	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	621	12.28	0.58	12	0.03	29.00	618.00	570	20230607	-37.54	333	20231006	6.91	469	-24.09	20240115	337	5.64	20240527	548	-35.04	20230613	333	6.91	20231006	0.04	N	042040	100	174 억		1519064	N	N	0	N	00	N
95	20240613	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	17867844	50212	46.18	359	359	354	464	250	357	355.85	0.87	0	-7998	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	621	12.28	0.58	12	0.03	29.00	618.00	570	20230607	-37.54	333	20231006	6.91	469	-24.09	20240115	337	5.64	20240527	548	-35.04	20230613	333	6.91	20231006	0.04	N	042040	100	174 억		1519064	N	N	0	N	00	N
96	20240613	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	9368208	26297	24.18	359	359	355	464	250	357	356.25	0.87	0	-7377	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	621	12.28	0.58	12	0.02	29.00	618.00	570	20230607	-37.54	333	20231006	6.91	469	-24.09	20240115	337	5.64	20240527	548	-35.04	20230613	333	6.91	20231006	0.04	N	042040	100	174 억		1519064	N	N	0	N	00	N
97	20240613	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	779804	2184	2.01	359	359	357	464	250	357	357.05	0.87	0	-2163	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	623	12.31	0.58	12	0.00	29.00	618.00	570	20230607	-37.37	333	20231006	7.21	469	-23.88	20240115	337	5.93	20240527	548	-34.85	20230613	333	7.21	20231006	0.04	N	042040	100	174 억		1519064	N	N	0	N	00	N
98	20240612	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	38688754	108524	74.16	357	360	355	464	250	357	356.50	0.88	0	-20883	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	623	12.31	0.58	12	0.06	29.00	618.00	570	20230607	-37.37	333	20231006	7.21	469	-23.88	20240115	337	5.93	20240527	548	-34.85	20230612	333	7.21	20231006	0.04	N	042040	100	174 억		1539947	N	N	0	N	00	N
99	20240612	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	37548812	105324	71.97	357	360	355	464	250	357	356.51	0.88	0	-20879	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	621	12.28	0.58	12	0.06	29.00	618.00	570	20230607	-37.54	333	20231006	6.91	469	-24.09	20240115	337	5.64	20240527	548	-35.04	20230612	333	6.91	20231006	0.04	N	042040	100	174 억		1539947	N	N	0	N	00	N
100	20240612	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	34038492	95467	65.24	357	360	355	464	250	357	356.55	0.88	0	-14320	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	623	12.31	0.58	12	0.05	29.00	618.00	570	20230607	-37.37	333	20231006	7.21	469	-23.88	20240115	337	5.93	20240527	548	-34.85	20230612	333	7.21	20231006	0.04	N	042040	100	174 억		1539947	N	N	0	N	00	N
101	20240612	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	26060953	73067	49.93	357	360	355	464	250	357	356.67	0.88	0	-14239	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	623	12.31	0.58	12	0.04	29.00	618.00	570	20230607	-37.37	333	20231006	7.21	469	-23.88	20240115	337	5.93	20240527	548	-34.85	20230612	333	7.21	20231006	0.04	N	042040	100	174 억		1539947	N	N	0	N	00	N
102	20240612	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	22192479	62208	42.51	357	360	355	464	250	357	356.75	0.88	0	-7255	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	623	12.31	0.58	12	0.04	29.00	618.00	570	20230607	-37.37	333	20231006	7.21	469	-23.88	20240115	337	5.93	20240527	548	-34.85	20230612	333	7.21	20231006	0.04	N	042040	100	174 억		1539947	N	N	0	N	00	N
103	20240612	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	19345078	54235	37.06	357	360	355	464	250	357	356.69	0.88	0	-4583	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	623	12.31	0.58	12	0.03	29.00	618.00	570	20230607	-37.37	333	20231006	7.21	469	-23.88	20240115	337	5.93	20240527	548	-34.85	20230612	333	7.21	20231006	0.04	N	042040	100	174 억		1539947	N	N	0	N	00	N
104	20240612	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	1	2	0.28	6188875	17344	11.85	357	360	355	464	250	357	356.83	0.88	0	-3343	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	625	12.34	0.58	12	0.01	29.00	618.00	570	20230607	-37.19	333	20231006	7.51	469	-23.67	20240115	337	6.23	20240527	548	-34.67	20230612	333	7.51	20231006	0.04	N	042040	100	174 억		1539947	N	N	0	N	00	N
105	20240612	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	59830	168	0.11	357	357	356	464	250	357	356.13	0.88	0	-107	362	359	357	354	352	359	354	174	107	100	240	1	1	174460917	623	12.31	0.58	12	0.00	29.00	618.00	570	20230607	-37.37	333	20231006	7.21	469	-23.88	20240115	337	5.93	20240527	548	-34.85	20230612	333	7.21	20231006	0.04	N	042040	100	174 억		1539947	N	N	0	N	00	N
106	20240610	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-2	5	-0.55	126966989	356440	132.68	360	367	346	471	255	363	356.21	0.87	0	41282	387	374	367	354	347	371	351	174	108	100	240	1	1	174460917	630	12.45	0.58	12	0.20	29.00	618.00	617	20230602	-41.49	333	20231006	8.41	469	-23.03	20240115	337	7.12	20240527	548	-34.12	20230612	333	8.41	20231006	0.02	N	042040	100	174 억		1520442	N	N	0	N	00	N
107	20240610	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-3	5	-0.83	122211367	343234	127.76	360	367	346	471	255	363	356.06	0.87	0	41230	387	374	367	354	347	371	351	174	108	100	240	1	1	174460917	628	12.41	0.58	12	0.20	29.00	618.00	617	20230602	-41.65	333	20231006	8.11	469	-23.24	20240115	337	6.82	20240527	548	-34.31	20230612	333	8.11	20231006	0.02	N	042040	100	174 억		1520442	N	N	0	N	00	N
108	20240610	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-5	5	-1.38	112654016	316634	117.86	360	367	346	471	255	363	355.79	0.87	0	42907	387	374	367	354	347	371	351	174	108	100	240	1	1	174460917	625	12.34	0.58	12	0.18	29.00	618.00	617	20230602	-41.98	333	20231006	7.51	469	-23.67	20240115	337	6.23	20240527	548	-34.67	20230612	333	7.51	20231006	0.02	N	042040	100	174 억		1520442	N	N	0	N	00	N
109	20240610	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-5	5	-1.38	110902162	311752	116.04	360	367	346	471	255	363	355.74	0.87	0	42907	387	374	367	354	347	371	351	174	108	100	240	1	1	174460917	625	12.34	0.58	12	0.18	29.00	618.00	617	20230602	-41.98	333	20231006	7.51	469	-23.67	20240115	337	6.23	20240527	548	-34.67	20230612	333	7.51	20231006	0.02	N	042040	100	174 억		1520442	N	N	0	N	00	N
110	20240610	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-2	5	-0.55	107488946	302211	112.49	360	367	346	471	255	363	355.68	0.87	0	43573	387	374	367	354	347	371	351	174	108	100	240	1	1	174460917	630	12.45	0.58	12	0.17	29.00	618.00	617	20230602	-41.49	333	20231006	8.41	469	-23.03	20240115	337	7.12	20240527	548	-34.12	20230612	333	8.41	20231006	0.02	N	042040	100	174 억		1520442	N	N	0	N	00	N
111	20240610	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-8	5	-2.20	76150790	213576	79.50	360	367	350	471	255	363	356.55	0.87	0	8117	387	374	367	354	347	371	351	174	108	100	240	1	1	174460917	619	12.24	0.57	12	0.12	29.00	618.00	617	20230602	-42.46	333	20231006	6.61	469	-24.31	20240115	337	5.34	20240527	548	-35.22	20230612	333	6.61	20231006	0.02	N	042040	100	174 억		1520442	N	N	0	N	00	N
112	20240610	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	1	2	0.28	21283907	59246	22.05	360	367	356	471	255	363	359.25	0.87	0	-14943	387	374	367	354	347	371	351	174	108	100	240	1	1	174460917	635	12.55	0.59	12	0.03	29.00	618.00	617	20230602	-41.00	333	20231006	9.31	469	-22.39	20240115	337	8.01	20240527	548	-33.58	20230612	333	9.31	20231006	0.02	N	042040	100	174 억		1520442	N	N	0	N	00	N
113	20240610	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-2	5	-0.55	403216	1120	0.42	360	361	360	471	255	363	360.01	0.87	0	-162	387	374	367	354	347	371	351	174	108	100	240	1	1	174460917	630	12.45	0.58	12	0.00	29.00	618.00	617	20230602	-41.49	333	20231006	8.41	469	-23.03	20240115	337	7.12	20240527	548	-34.12	20230612	333	8.41	20231006	0.02	N	042040	100	174 억		1520442	N	N	0	N	00	N
114	20240607	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-6	5	-1.63	97713739	268643	29.23	369	380	360	479	259	369	363.73	0.89	0	-38629	397	383	370	356	343	390	363	174	110	100	250	1	1	174460917	633	12.52	0.59	12	0.15	29.00	618.00	617	20230602	-41.17	333	20231006	9.01	469	-22.60	20240115	337	7.72	20240527	570	-36.32	20230607	333	9.01	20231006	0.02	N	042040	100	174 억		1557742	N	N	0	N	00	N
115	20240607	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-7	5	-1.90	95803442	263368	28.66	369	380	360	479	259	369	363.76	0.89	0	-35842	397	383	370	356	343	390	363	174	110	100	250	1	1	174460917	632	12.48	0.59	12	0.15	29.00	618.00	617	20230602	-41.33	333	20231006	8.71	469	-22.81	20240115	337	7.42	20240527	570	-36.49	20230607	333	8.71	20231006	0.02	N	042040	100	174 억		1557742	N	N	0	N	00	N
116	20240607	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-6	5	-1.63	91758545	252186	27.44	369	380	360	479	259	369	363.85	0.89	0	-27357	397	383	370	356	343	390	363	174	110	100	250	1	1	174460917	633	12.52	0.59	12	0.14	29.00	618.00	617	20230602	-41.17	333	20231006	9.01	469	-22.60	20240115	337	7.72	20240527	570	-36.32	20230607	333	9.01	20231006	0.02	N	042040	100	174 억		1557742	N	N	0	N	00	N
117	20240607	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-9	5	-2.44	85565580	235080	25.58	369	380	360	479	259	369	363.98	0.89	0	-26239	397	383	370	356	343	390	363	174	110	100	250	1	1	174460917	628	12.41	0.58	12	0.13	29.00	618.00	617	20230602	-41.65	333	20231006	8.11	469	-23.24	20240115	337	6.82	20240527	570	-36.84	20230607	333	8.11	20231006	0.02	N	042040	100	174 억		1557742	N	N	0	N	00	N
118	20240607	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-7	5	-1.90	77395562	212468	23.12	369	380	361	479	259	369	364.27	0.89	0	-18481	397	383	370	356	343	390	363	174	110	100	250	1	1	174460917	632	12.48	0.59	12	0.12	29.00	618.00	617	20230602	-41.33	333	20231006	8.71	469	-22.81	20240115	337	7.42	20240527	570	-36.49	20230607	333	8.71	20231006	0.02	N	042040	100	174 억		1557742	N	N	0	N	00	N
119	20240607	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-2	5	-0.54	29573303	80571	8.77	369	380	364	479	259	369	367.05	0.89	0	-21434	397	383	370	356	343	390	363	174	110	100	250	1	1	174460917	640	12.66	0.59	12	0.05	29.00	618.00	617	20230602	-40.52	333	20231006	10.21	469	-21.75	20240115	337	8.90	20240527	570	-35.61	20230607	333	10.21	20231006	0.02	N	042040	100	174 억		1557742	N	N	0	N	00	N
120	20240607	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	9284333	25070	2.73	369	380	369	479	259	369	370.34	0.89	0	-12599	397	383	370	356	343	390	363	174	110	100	250	1	1	174460917	646	12.76	0.60	12	0.01	29.00	618.00	617	20230602	-40.03	333	20231006	11.11	469	-21.11	20240115	337	9.79	20240527	570	-35.09	20230607	333	11.11	20231006	0.02	N	042040	100	174 억		1557742	N	N	0	N	00	N
121	20240607	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	5	2	1.36	783141	2116	0.23	369	380	369	479	259	369	370.10	0.89	0	-1853	397	383	370	356	343	390	363	174	110	100	250	1	1	174460917	652	12.90	0.61	12	0.00	29.00	618.00	617	20230602	-39.38	333	20231006	12.31	469	-20.26	20240115	337	10.98	20240527	570	-34.39	20230607	333	12.31	20231006	0.02	N	042040	100	174 억		1557742	N	N	0	N	00	N
122	20240605	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	11	2	3.07	341080140	917446	176.90	357	384	357	465	251	358	371.77	0.79	0	178741	382	370	360	348	338	376	354	174	107	100	240	1	1	174460917	644	12.72	0.60	12	0.53	29.00	618.00	617	20230602	-40.19	333	20231006	10.81	469	-21.32	20240115	337	9.50	20240527	570	-35.26	20230607	333	10.81	20231006	0.02	N	042040	100	174 억		1378964	N	N	0	N	00	N
123	20240605	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	11	2	3.07	336263132	904377	174.38	357	384	357	465	251	358	371.82	0.79	0	173645	382	370	360	348	338	376	354	174	107	100	240	1	1	174460917	644	12.72	0.60	12	0.52	29.00	618.00	617	20230602	-40.19	333	20231006	10.81	469	-21.32	20240115	337	9.50	20240527	570	-35.26	20230607	333	10.81	20231006	0.02	N	042040	100	174 억		1378964	N	N	0	N	00	N
124	20240605	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	11	2	3.07	328147761	882344	170.13	357	384	357	465	251	358	371.90	0.79	0	170978	382	370	360	348	338	376	354	174	107	100	240	1	1	174460917	644	12.72	0.60	12	0.51	29.00	618.00	617	20230602	-40.19	333	20231006	10.81	469	-21.32	20240115	337	9.50	20240527	570	-35.26	20230607	333	10.81	20231006	0.02	N	042040	100	174 억		1378964	N	N	0	N	00	N
125	20240605	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	7	2	1.96	302885216	812737	156.71	357	384	357	465	251	358	372.67	0.79	0	155588	382	370	360	348	338	376	354	174	107	100	240	1	1	174460917	637	12.59	0.59	12	0.47	29.00	618.00	617	20230602	-40.84	333	20231006	9.61	469	-22.17	20240115	337	8.31	20240527	570	-35.96	20230607	333	9.61	20231006	0.02	N	042040	100	174 억		1378964	N	N	0	N	00	N
126	20240605	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	16	2	4.47	257082313	687364	132.53	357	384	357	465	251	358	374.01	0.79	0	126581	382	370	360	348	338	376	354	174	107	100	240	1	1	174460917	652	12.90	0.61	12	0.39	29.00	618.00	617	20230602	-39.38	333	20231006	12.31	469	-20.26	20240115	337	10.98	20240527	570	-34.39	20230607	333	12.31	20231006	0.02	N	042040	100	174 억		1378964	N	N	0	N	00	N
127	20240605	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	15	2	4.19	95928025	260310	50.19	357	374	357	465	251	358	368.51	0.79	0	68307	382	370	360	348	338	376	354	174	107	100	240	1	1	174460917	651	12.86	0.60	12	0.15	29.00	618.00	617	20230602	-39.55	333	20231006	12.01	469	-20.47	20240115	337	10.68	20240527	570	-34.56	20230607	333	12.01	20231006	0.02	N	042040	100	174 억		1378964	N	N	0	N	00	N
128	20240605	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	11	2	3.07	34815425	95323	18.38	357	369	357	465	251	358	365.24	0.79	0	5686	382	370	360	348	338	376	354	174	107	100	240	1	1	174460917	644	12.72	0.60	12	0.05	29.00	618.00	617	20230602	-40.19	333	20231006	10.81	469	-21.32	20240115	337	9.50	20240527	570	-35.26	20230607	333	10.81	20231006	0.02	N	042040	100	174 억		1378964	N	N	0	N	00	N
129	20240605	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	2	2	0.56	2302202	6402	1.23	357	364	357	465	251	358	359.61	0.79	0	-4079	382	370	360	348	338	376	354	174	107	100	240	1	1	174460917	628	12.41	0.58	12	0.00	29.00	618.00	617	20230602	-41.65	333	20231006	8.11	469	-23.24	20240115	337	6.82	20240527	570	-36.84	20230607	333	8.11	20231006	0.02	N	042040	100	174 억		1378964	N	N	0	N	00	N
130	20240604	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	6	2	1.70	187356701	517120	464.62	355	372	350	457	247	352	362.31	0.81	0	-33780	362	356	353	347	344	356	347	174	105	100	230	1	1	174460917	625	12.34	0.58	12	0.30	29.00	618.00	617	20230602	-41.98	333	20231006	7.51	469	-23.67	20240115	337	6.23	20240527	570	-37.19	20230607	333	7.51	20231006	0.02	N	042040	100	174 억		1414110	N	N	0	N	00	N
131	20240604	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	4	2	1.14	183994094	507734	456.19	355	372	350	457	247	352	362.38	0.81	0	-34601	362	356	353	347	344	356	347	174	105	100	230	1	1	174460917	621	12.28	0.58	12	0.29	29.00	618.00	617	20230602	-42.30	333	20231006	6.91	469	-24.09	20240115	337	5.64	20240527	570	-37.54	20230607	333	6.91	20231006	0.02	N	042040	100	174 억		1414110	N	N	0	N	00	N
132	20240604	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	10	2	2.84	168111825	463334	416.29	355	372	350	457	247	352	362.83	0.81	0	-56377	362	356	353	347	344	356	347	174	105	100	230	1	1	174460917	632	12.48	0.59	12	0.27	29.00	618.00	617	20230602	-41.33	333	20231006	8.71	469	-22.81	20240115	337	7.42	20240527	570	-36.49	20230607	333	8.71	20231006	0.02	N	042040	100	174 억		1414110	N	N	0	N	00	N
133	20240604	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	13	2	3.69	156855497	432287	388.40	355	372	350	457	247	352	362.85	0.81	0	-51317	362	356	353	347	344	356	347	174	105	100	230	1	1	174460917	637	12.59	0.59	12	0.25	29.00	618.00	617	20230602	-40.84	333	20231006	9.61	469	-22.17	20240115	337	8.31	20240527	570	-35.96	20230607	333	9.61	20231006	0.02	N	042040	100	174 억		1414110	N	N	0	N	00	N
134	20240604	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	3	2	0.85	46796711	132067	118.66	355	356	350	457	247	352	354.34	0.81	0	14046	362	356	353	347	344	356	347	174	105	100	230	1	1	174460917	619	12.24	0.57	12	0.08	29.00	618.00	617	20230602	-42.46	333	20231006	6.61	469	-24.31	20240115	337	5.34	20240527	570	-37.72	20230607	333	6.61	20231006	0.02	N	042040	100	174 억		1414110	N	N	0	N	00	N
135	20240604	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	2	2	0.57	21797029	61783	55.51	355	355	350	457	247	352	352.80	0.81	0	-2166	362	356	353	347	344	356	347	174	105	100	230	1	1	174460917	618	12.21	0.57	12	0.04	29.00	618.00	617	20230602	-42.63	333	20231006	6.31	469	-24.52	20240115	337	5.04	20240527	570	-37.89	20230607	333	6.31	20231006	0.02	N	042040	100	174 억		1414110	N	N	0	N	00	N
136	20240604	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	2	2	0.57	18137713	51421	46.20	355	355	350	457	247	352	352.73	0.81	0	-2166	362	356	353	347	344	356	347	174	105	100	230	1	1	174460917	618	12.21	0.57	12	0.03	29.00	618.00	617	20230602	-42.63	333	20231006	6.31	469	-24.52	20240115	337	5.04	20240527	570	-37.89	20230607	333	6.31	20231006	0.02	N	042040	100	174 억		1414110	N	N	0	N	00	N
137	20240604	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	24321	69	0.06	355	355	352	457	247	352	352.48	0.81	0	-55	362	356	353	347	344	356	347	174	105	100	230	1	1	174460917	614	12.14	0.57	12	0.00	29.00	618.00	617	20230602	-42.95	333	20231006	5.71	469	-24.95	20240115	337	4.45	20240527	570	-38.25	20230607	333	5.71	20231006	0.02	N	042040	100	174 억		1414110	N	N	0	N	00	N
138	20240603	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	39178446	111284	78.74	352	359	350	457	247	352	352.06	0.81	0	-5082	365	358	354	347	343	356	345	174	105	100	230	1	1	174460917	614	12.14	0.57	12	0.06	29.00	618.00	617	20230602	-42.95	333	20231006	5.71	469	-24.95	20240115	337	4.45	20240527	570	-38.25	20230607	333	5.71	20231006	0.02	N	042040	100	174 억		1419248	N	N	0	N	00	N
139	20240603	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	37395918	106220	75.15	352	359	350	457	247	352	352.06	0.81	0	-5076	365	358	354	347	343	356	345	174	105	100	230	1	1	174460917	614	12.14	0.57	12	0.06	29.00	618.00	617	20230602	-42.95	333	20231006	5.71	469	-24.95	20240115	337	4.45	20240527	570	-38.25	20230607	333	5.71	20231006	0.02	N	042040	100	174 억		1419248	N	N	0	N	00	N
140	20240603	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	-1	5	-0.28	26873409	76276	53.97	352	359	350	457	247	352	352.32	0.81	0	-5002	365	358	354	347	343	356	345	174	105	100	230	1	1	174460917	612	12.10	0.57	12	0.04	29.00	618.00	617	20230602	-43.11	333	20231006	5.41	469	-25.16	20240115	337	4.15	20240527	570	-38.42	20230607	333	5.41	20231006	0.02	N	042040	100	174 억		1419248	N	N	0	N	00	N
141	20240603	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	1	2	0.28	21644141	61428	43.46	352	359	350	457	247	352	352.35	0.81	0	-4903	365	358	354	347	343	356	345	174	105	100	230	1	1	174460917	616	12.17	0.57	12	0.04	29.00	618.00	617	20230602	-42.79	333	20231006	6.01	469	-24.73	20240115	337	4.75	20240527	570	-38.07	20230607	333	6.01	20231006	0.02	N	042040	100	174 억		1419248	N	N	0	N	00	N
142	20240603	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	1	2	0.28	21522804	61084	43.22	352	359	350	457	247	352	352.35	0.81	0	-4903	365	358	354	347	343	356	345	174	105	100	230	1	1	174460917	616	12.17	0.57	12	0.04	29.00	618.00	617	20230602	-42.79	333	20231006	6.01	469	-24.73	20240115	337	4.75	20240527	570	-38.07	20230607	333	6.01	20231006	0.02	N	042040	100	174 억		1419248	N	N	0	N	00	N
143	20240603	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	19962491	56662	40.09	352	359	350	457	247	352	352.31	0.81	0	-4987	365	358	354	347	343	356	345	174	105	100	230	1	1	174460917	614	12.14	0.57	12	0.03	29.00	618.00	617	20230602	-42.95	333	20231006	5.71	469	-24.95	20240115	337	4.45	20240527	570	-38.25	20230607	333	5.71	20231006	0.02	N	042040	100	174 억		1419248	N	N	0	N	00	N
144	20240603	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	1	2	0.28	15293880	43401	30.71	352	359	350	457	247	352	352.39	0.81	0	-4983	365	358	354	347	343	356	345	174	105	100	230	1	1	174460917	616	12.17	0.57	12	0.02	29.00	618.00	617	20230602	-42.79	333	20231006	6.01	469	-24.73	20240115	337	4.75	20240527	570	-38.07	20230607	333	6.01	20231006	0.02	N	042040	100	174 억		1419248	N	N	0	N	00	N
145	20240603	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	1197856	3403	2.41	352	352	352	457	247	352	352.00	0.81	0	-2670	365	358	354	347	343	356	345	174	105	100	230	1	1	174460917	614	12.14	0.57	12	0.00	29.00	618.00	617	20230602	-42.95	333	20231006	5.71	469	-24.95	20240115	337	4.45	20240527	570	-38.25	20230607	333	5.71	20231006	0.02	N	042040	100	174 억		1419248	N	N	0	N	00	N