KissMeData/043710/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	160511	54	100.00	KOSDAQ		유통	N	N	N	N		N	659	-43	5	-6.13	175445480	263152	7.06	673	697	658	912	492	702	666.71	0.22	0	-3688	832	767	708	643	584	799	675	251	210	500	470	1	1	50198880	331	-9.98	1.23	12	0.52	-66.00	536.00	1054	20230630	-37.48	531	20240425	24.11	773	-14.75	20240627	531	24.11	20240425	1054	-37.48	20230630	531	24.11	20240425	0.00	N	043710	500	250 억		111487	N	N	0	N	01	N
3	20240628	150522	54	100.00	KOSDAQ		유통	N	N	N	N		N	661	-41	5	-5.84	167633954	251315	6.74	673	697	658	912	492	702	667.03	0.22	0	-3519	832	767	708	643	584	799	675	251	210	500	470	1	1	50198880	332	-10.02	1.23	12	0.50	-66.00	536.00	1054	20230630	-37.29	531	20240425	24.48	773	-14.49	20240627	531	24.48	20240425	1054	-37.29	20230630	531	24.48	20240425	0.00	N	043710	500	250 억		111487	N	N	0	N	01	N
4	20240628	140520	54	100.00	KOSDAQ		유통	N	N	N	N		N	664	-38	5	-5.41	156634367	234656	6.30	673	697	658	912	492	702	667.51	0.22	0	-29	832	767	708	643	584	799	675	251	210	500	470	1	1	50198880	333	-10.06	1.24	12	0.47	-66.00	536.00	1054	20230630	-37.00	531	20240425	25.05	773	-14.10	20240627	531	25.05	20240425	1054	-37.00	20230630	531	25.05	20240425	0.00	N	043710	500	250 억		111487	N	N	0	N	01	N
5	20240628	130521	54	100.00	KOSDAQ		유통	N	N	N	N		N	664	-38	5	-5.41	132607071	198311	5.32	673	697	659	912	492	702	668.68	0.22	0	12428	832	767	708	643	584	799	675	251	210	500	470	1	1	50198880	333	-10.06	1.24	12	0.40	-66.00	536.00	1054	20230630	-37.00	531	20240425	25.05	773	-14.10	20240627	531	25.05	20240425	1054	-37.00	20230630	531	25.05	20240425	0.00	N	043710	500	250 억		111487	N	N	0	N	01	N
6	20240628	120520	54	100.00	KOSDAQ		유통	N	N	N	N		N	662	-40	5	-5.70	113457392	169423	4.55	673	697	659	912	492	702	669.67	0.22	0	14681	832	767	708	643	584	799	675	251	210	500	470	1	1	50198880	332	-10.03	1.24	12	0.34	-66.00	536.00	1054	20230630	-37.19	531	20240425	24.67	773	-14.36	20240627	531	24.67	20240425	1054	-37.19	20230630	531	24.67	20240425	0.00	N	043710	500	250 억		111487	N	N	0	N	01	N
7	20240628	110513	54	100.00	KOSDAQ		유통	N	N	N	N		N	674	-28	5	-3.99	87423711	130150	3.49	673	697	661	912	492	702	671.72	0.22	0	11960	832	767	708	643	584	799	675	251	210	500	470	1	1	50198880	338	-10.21	1.26	12	0.26	-66.00	536.00	1054	20230630	-36.05	531	20240425	26.93	773	-12.81	20240627	531	26.93	20240425	1054	-36.05	20230630	531	26.93	20240425	0.00	N	043710	500	250 억		111487	N	N	0	N	01	N
8	20240628	100510	54	100.00	KOSDAQ		유통	N	N	N	N		N	669	-33	5	-4.70	75895692	112947	3.03	673	697	661	912	492	702	671.96	0.22	0	8358	832	767	708	643	584	799	675	251	210	500	470	1	1	50198880	336	-10.14	1.25	12	0.22	-66.00	536.00	1054	20230630	-36.53	531	20240425	25.99	773	-13.45	20240627	531	25.99	20240425	1054	-36.53	20230630	531	25.99	20240425	0.00	N	043710	500	250 억		111487	N	N	0	N	01	N
9	20240628	090511	54	100.00	KOSDAQ		유통	N	N	N	N		N	670	-32	5	-4.56	19498492	29001	0.78	673	684	668	912	492	702	672.34	0.22	0	3995	832	767	708	643	584	799	675	251	210	500	470	1	1	50198880	336	-10.15	1.25	12	0.06	-66.00	536.00	1054	20230630	-36.43	531	20240425	26.18	773	-13.32	20240627	531	26.18	20240425	1054	-36.43	20230630	531	26.18	20240425	0.00	N	043710	500	250 억		111487	N	N	0	N	01	N
10	20240627	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	44	2	6.69	2710796797	3726956	92.23	652	773	649	855	461	658	727.40	0.26	0	2229	806	732	666	592	526	769	629	251	197	500	440	1	1	50198880	352	-10.64	1.31	12	7.42	-66.00	536.00	1054	20230630	-33.40	531	20240425	32.20	773	-9.18	20240627	531	32.20	20240425	1054	-33.40	20230630	531	32.20	20240425	0.00	N	043710	500	250 억		129412	N	N	0	N	00	N
11	20240627	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	23	2	3.50	2657109994	3649699	90.32	652	773	649	855	461	658	728.04	0.26	0	2786	806	732	666	592	526	769	629	251	197	500	440	1	1	50198880	342	-10.32	1.27	12	7.27	-66.00	536.00	1054	20230630	-35.39	531	20240425	28.25	773	-11.90	20240627	531	28.25	20240425	1054	-35.39	20230630	531	28.25	20240425	0.00	N	043710	500	250 억		129412	N	N	0	N	00	N
12	20240627	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	42	2	6.38	2597325510	3562788	88.17	652	773	649	855	461	658	729.02	0.26	0	-13276	806	732	666	592	526	769	629	251	197	500	440	1	1	50198880	351	-10.61	1.31	12	7.10	-66.00	536.00	1054	20230630	-33.59	531	20240425	31.83	773	-9.44	20240627	531	31.83	20240425	1054	-33.59	20230630	531	31.83	20240425	0.00	N	043710	500	250 억		129412	N	N	0	N	00	N
13	20240627	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	41	2	6.23	2508738413	3435750	85.03	652	773	649	855	461	658	730.19	0.26	0	-14825	806	732	666	592	526	769	629	251	197	500	440	1	1	50198880	351	-10.59	1.30	12	6.84	-66.00	536.00	1054	20230630	-33.68	531	20240425	31.64	773	-9.57	20240627	531	31.64	20240425	1054	-33.68	20230630	531	31.64	20240425	0.00	N	043710	500	250 억		129412	N	N	0	N	00	N
14	20240627	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	38	2	5.78	2439849412	3337163	82.59	652	773	649	855	461	658	731.12	0.26	0	-10787	806	732	666	592	526	769	629	251	197	500	440	1	1	50198880	349	-10.55	1.30	12	6.65	-66.00	536.00	1054	20230630	-33.97	531	20240425	31.07	773	-9.96	20240627	531	31.07	20240425	1054	-33.97	20230630	531	31.07	20240425	0.00	N	043710	500	250 억		129412	N	N	0	N	00	N
15	20240627	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	709	51	2	7.75	2324751434	3173749	78.54	652	773	649	855	461	658	732.50	0.26	0	-16452	806	732	666	592	526	769	629	251	197	500	440	1	1	50198880	356	-10.74	1.32	12	6.32	-66.00	536.00	1054	20230630	-32.73	531	20240425	33.52	773	-8.28	20240627	531	33.52	20240425	1054	-32.73	20230630	531	33.52	20240425	0.00	N	043710	500	250 억		129412	N	N	0	N	00	N
16	20240627	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	722	64	2	9.73	2049089599	2790533	69.06	652	773	649	855	461	658	734.30	0.26	0	-6741	806	732	666	592	526	769	629	251	197	500	440	1	1	50198880	362	-10.94	1.35	12	5.56	-66.00	536.00	1054	20230630	-31.50	531	20240425	35.97	773	-6.60	20240627	531	35.97	20240425	1054	-31.50	20230630	531	35.97	20240425	0.00	N	043710	500	250 억		129412	N	N	0	N	00	N
17	20240627	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	-3	5	-0.46	24013453	36782	0.91	652	660	649	855	461	658	652.85	0.26	0	1363	806	732	666	592	526	769	629	251	197	500	440	1	1	50198880	329	-9.92	1.22	12	0.07	-66.00	536.00	1054	20230630	-37.86	531	20240425	23.35	763	-14.15	20240102	531	23.35	20240425	1054	-37.86	20230630	531	23.35	20240425	0.00	N	043710	500	250 억		129412	N	N	0	N	00	N
18	20240626	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	658	53	2	8.76	2796759423	4023357	8305.00	605	740	600	786	424	605	695.13	0.23	0	14922	641	623	607	589	573	632	598	251	181	500	410	1	1	50198880	330	-9.97	1.23	12	8.01	-66.00	536.00	1054	20230630	-37.57	531	20240425	23.92	763	-13.76	20240102	531	23.92	20240425	1054	-37.57	20230630	531	23.92	20240425	0.00	N	043710	500	250 억		114490	N	N	0	N	00	N
19	20240626	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	69	2	11.40	2725973338	3915957	8083.30	605	740	600	786	424	605	696.12	0.23	0	5135	641	623	607	589	573	632	598	251	181	500	410	1	1	50198880	338	-10.21	1.26	12	7.80	-66.00	536.00	1054	20230630	-36.05	531	20240425	26.93	763	-11.66	20240102	531	26.93	20240425	1054	-36.05	20230630	531	26.93	20240425	0.00	N	043710	500	250 억		114490	N	N	0	N	00	N
20	20240626	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	84	2	13.88	2129853263	3035807	6266.50	605	740	600	786	424	605	701.58	0.23	0	3591	641	623	607	589	573	632	598	251	181	500	410	1	1	50198880	346	-10.44	1.29	12	6.05	-66.00	536.00	1054	20230630	-34.63	531	20240425	29.76	763	-9.70	20240102	531	29.76	20240425	1054	-34.63	20230630	531	29.76	20240425	0.00	N	043710	500	250 억		114490	N	N	0	N	00	N
21	20240626	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	105	2	17.36	1706727514	2429437	5014.84	605	740	600	786	424	605	702.52	0.23	0	-731	641	623	607	589	573	632	598	251	181	500	410	1	1	50198880	356	-10.76	1.32	12	4.84	-66.00	536.00	1054	20230630	-32.64	531	20240425	33.71	763	-6.95	20240102	531	33.71	20240425	1054	-32.64	20230630	531	33.71	20240425	0.00	N	043710	500	250 억		114490	N	N	0	N	00	N
22	20240626	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	630	25	2	4.13	7153727	11565	23.87	605	630	600	786	424	605	618.57	0.23	0	349	641	623	607	589	573	632	598	251	181	500	410	1	1	50198880	316	-9.55	1.18	12	0.02	-66.00	536.00	1054	20230630	-40.23	531	20240425	18.64	763	-17.43	20240102	531	18.64	20240425	1054	-40.23	20230630	531	18.64	20240425	0.00	N	043710	500	250 억		114490	N	N	0	N	00	N
23	20240626	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	15	2	2.48	5256164	8524	17.60	605	628	600	786	424	605	616.63	0.23	0	359	641	623	607	589	573	632	598	251	181	500	410	1	1	50198880	311	-9.39	1.16	12	0.02	-66.00	536.00	1054	20230630	-41.18	531	20240425	16.76	763	-18.74	20240102	531	16.76	20240425	1054	-41.18	20230630	531	16.76	20240425	0.00	N	043710	500	250 억		114490	N	N	0	N	00	N
24	20240626	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	15	2	2.48	4444228	7194	14.85	605	628	600	786	424	605	617.77	0.23	0	360	641	623	607	589	573	632	598	251	181	500	410	1	1	50198880	311	-9.39	1.16	12	0.01	-66.00	536.00	1054	20230630	-41.18	531	20240425	16.76	763	-18.74	20240102	531	16.76	20240425	1054	-41.18	20230630	531	16.76	20240425	0.00	N	043710	500	250 억		114490	N	N	0	N	00	N
25	20240626	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	-5	5	-0.83	363645	602	1.24	605	605	600	786	424	605	604.06	0.23	0	113	641	623	607	589	573	632	598	251	181	500	410	1	1	50198880	301	-9.09	1.12	12	0.00	-66.00	536.00	1054	20230630	-43.07	531	20240425	12.99	763	-21.36	20240102	531	12.99	20240425	1054	-43.07	20230630	531	12.99	20240425	0.00	N	043710	500	250 억		114490	N	N	0	N	00	N
26	20240625	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	605	7	2	1.17	29224522	48445	170.63	603	625	591	777	419	598	603.25	0.23	0	917	613	605	601	593	589	609	597	251	179	500	400	1	1	50198880	304	-9.17	1.13	12	0.10	-66.00	536.00	1054	20230630	-42.60	531	20240425	13.94	763	-20.71	20240102	531	13.94	20240425	1054	-42.60	20230630	531	13.94	20240425	0.00	N	043710	500	250 억		113539	N	N	0	N	00	N
27	20240625	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	613	15	2	2.51	27228637	45194	159.18	603	625	591	777	419	598	602.48	0.23	0	870	613	605	601	593	589	609	597	251	179	500	400	1	1	50198880	308	-9.29	1.14	12	0.09	-66.00	536.00	1054	20230630	-41.84	531	20240425	15.44	763	-19.66	20240102	531	15.44	20240425	1054	-41.84	20230630	531	15.44	20240425	0.00	N	043710	500	250 억		113539	N	N	0	N	00	N
28	20240625	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	24	2	4.01	25236224	41974	147.84	603	625	591	777	419	598	601.23	0.23	0	1236	613	605	601	593	589	609	597	251	179	500	400	1	1	50198880	312	-9.42	1.16	12	0.08	-66.00	536.00	1054	20230630	-40.99	531	20240425	17.14	763	-18.48	20240102	531	17.14	20240425	1054	-40.99	20230630	531	17.14	20240425	0.00	N	043710	500	250 억		113539	N	N	0	N	00	N
29	20240625	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	606	8	2	1.34	19615725	32696	115.16	603	607	591	777	419	598	599.94	0.23	0	793	613	605	601	593	589	609	597	251	179	500	400	1	1	50198880	304	-9.18	1.13	12	0.07	-66.00	536.00	1054	20230630	-42.50	531	20240425	14.12	763	-20.58	20240102	531	14.12	20240425	1054	-42.50	20230630	531	14.12	20240425	0.00	N	043710	500	250 억		113539	N	N	0	N	00	N
30	20240625	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	605	7	2	1.17	18897586	31498	110.94	603	606	591	777	419	598	599.96	0.23	0	768	613	605	601	593	589	609	597	251	179	500	400	1	1	50198880	304	-9.17	1.13	12	0.06	-66.00	536.00	1054	20230630	-42.60	531	20240425	13.94	763	-20.71	20240102	531	13.94	20240425	1054	-42.60	20230630	531	13.94	20240425	0.00	N	043710	500	250 억		113539	N	N	0	N	00	N
31	20240625	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	0	3	0.00	7111812	11949	42.09	603	603	591	777	419	598	595.18	0.23	0	207	613	605	601	593	589	609	597	251	179	500	400	1	1	50198880	300	-9.06	1.12	12	0.02	-66.00	536.00	1054	20230630	-43.26	531	20240425	12.62	763	-21.63	20240102	531	12.62	20240425	1054	-43.26	20230630	531	12.62	20240425	0.00	N	043710	500	250 억		113539	N	N	0	N	00	N
32	20240625	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	595	-3	5	-0.50	4561763	7668	27.01	603	603	591	777	419	598	594.91	0.23	0	1042	613	605	601	593	589	609	597	251	179	500	400	1	1	50198880	299	-9.02	1.11	12	0.02	-66.00	536.00	1054	20230630	-43.55	531	20240425	12.05	763	-22.02	20240102	531	12.05	20240425	1054	-43.55	20230630	531	12.05	20240425	0.00	N	043710	500	250 억		113539	N	N	0	N	00	N
33	20240625	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	597	-1	5	-0.17	868433	1441	5.08	603	603	597	777	419	598	602.66	0.23	0	-74	613	605	601	593	589	609	597	251	179	500	400	1	1	50198880	300	-9.05	1.11	12	0.00	-66.00	536.00	1054	20230630	-43.36	531	20240425	12.43	763	-21.76	20240102	531	12.43	20240425	1054	-43.36	20230630	531	12.43	20240425	0.00	N	043710	500	250 억		113539	N	N	0	N	00	N
34	20240624	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	-11	5	-1.81	17079165	28392	58.77	597	609	597	791	427	609	601.55	0.23	0	-473	627	618	609	600	591	622	604	251	182	500	410	1	1	50198880	300	-9.06	1.12	12	0.06	-66.00	536.00	1054	20230630	-43.26	531	20240425	12.62	763	-21.63	20240102	531	12.62	20240425	1054	-43.26	20230630	531	12.62	20240425	0.00	N	043710	500	250 억		113997	N	N	0	N	00	N
35	20240624	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	604	-5	5	-0.82	11427821	18984	39.30	597	609	597	791	427	609	601.97	0.23	0	1829	627	618	609	600	591	622	604	251	182	500	410	1	1	50198880	303	-9.15	1.13	12	0.04	-66.00	536.00	1054	20230630	-42.69	531	20240425	13.75	763	-20.84	20240102	531	13.75	20240425	1054	-42.69	20230630	531	13.75	20240425	0.00	N	043710	500	250 억		113997	N	N	0	N	00	N
36	20240624	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	-11	5	-1.81	6220313	10331	21.39	597	609	597	791	427	609	602.10	0.23	0	3522	627	618	609	600	591	622	604	251	182	500	410	1	1	50198880	300	-9.06	1.12	12	0.02	-66.00	536.00	1054	20230630	-43.26	531	20240425	12.62	763	-21.63	20240102	531	12.62	20240425	1054	-43.26	20230630	531	12.62	20240425	0.00	N	043710	500	250 억		113997	N	N	0	N	00	N
37	20240624	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	601	-8	5	-1.31	5240336	8699	18.01	597	609	597	791	427	609	602.41	0.23	0	3488	627	618	609	600	591	622	604	251	182	500	410	1	1	50198880	302	-9.11	1.12	12	0.02	-66.00	536.00	1054	20230630	-42.98	531	20240425	13.18	763	-21.23	20240102	531	13.18	20240425	1054	-42.98	20230630	531	13.18	20240425	0.00	N	043710	500	250 억		113997	N	N	0	N	00	N
38	20240624	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	604	-5	5	-0.82	4998739	8299	17.18	597	609	597	791	427	609	602.33	0.23	0	3488	627	618	609	600	591	622	604	251	182	500	410	1	1	50198880	303	-9.15	1.13	12	0.02	-66.00	536.00	1054	20230630	-42.69	531	20240425	13.75	763	-20.84	20240102	531	13.75	20240425	1054	-42.69	20230630	531	13.75	20240425	0.00	N	043710	500	250 억		113997	N	N	0	N	00	N
39	20240624	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	604	-5	5	-0.82	4391719	7294	15.10	597	609	597	791	427	609	602.10	0.23	0	3503	627	618	609	600	591	622	604	251	182	500	410	1	1	50198880	303	-9.15	1.13	12	0.01	-66.00	536.00	1054	20230630	-42.69	531	20240425	13.75	763	-20.84	20240102	531	13.75	20240425	1054	-42.69	20230630	531	13.75	20240425	0.00	N	043710	500	250 억		113997	N	N	0	N	00	N
40	20240624	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	609	0	3	0.00	985160	1632	3.38	597	609	597	791	427	609	603.65	0.23	0	-488	627	618	609	600	591	622	604	251	182	500	410	1	1	50198880	306	-9.23	1.14	12	0.00	-66.00	536.00	1054	20230630	-42.22	531	20240425	14.69	763	-20.18	20240102	531	14.69	20240425	1054	-42.22	20230630	531	14.69	20240425	0.00	N	043710	500	250 억		113997	N	N	0	N	00	N
41	20240624	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	597	-12	5	-1.97	365961	613	1.27	597	597	597	791	427	609	597.00	0.23	0	201	627	618	609	600	591	622	604	251	182	500	410	1	1	50198880	300	-9.05	1.11	12	0.00	-66.00	536.00	1054	20230630	-43.36	531	20240425	12.43	763	-21.76	20240102	531	12.43	20240425	1054	-43.36	20230630	531	12.43	20240425	0.00	N	043710	500	250 억		113997	N	N	0	N	00	N
42	20240621	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	609	-3	5	-0.49	27762922	45833	85.02	604	618	600	795	429	612	605.74	0.23	0	-1536	639	625	618	604	597	622	601	251	183	500	410	1	1	50198880	306	-9.23	1.14	12	0.09	-66.00	536.00	1054	20230630	-42.22	531	20240425	14.69	763	-20.18	20240102	531	14.69	20240425	1054	-42.22	20230630	531	14.69	20240425	0.00	N	043710	500	250 억		115378	N	N	0	N	00	N
43	20240621	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	611	-1	5	-0.16	27015849	44609	82.75	604	618	600	795	429	612	605.61	0.23	0	-1382	639	625	618	604	597	622	601	251	183	500	410	1	1	50198880	307	-9.26	1.14	12	0.09	-66.00	536.00	1054	20230630	-42.03	531	20240425	15.07	763	-19.92	20240102	531	15.07	20240425	1054	-42.03	20230630	531	15.07	20240425	0.00	N	043710	500	250 억		115378	N	N	0	N	00	N
44	20240621	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	-12	5	-1.96	22649615	37433	69.44	604	618	600	795	429	612	605.07	0.23	0	2762	639	625	618	604	597	622	601	251	183	500	410	1	1	50198880	301	-9.09	1.12	12	0.07	-66.00	536.00	1054	20230630	-43.07	531	20240425	12.99	763	-21.36	20240102	531	12.99	20240425	1054	-43.07	20230630	531	12.99	20240425	0.00	N	043710	500	250 억		115378	N	N	0	N	00	N
45	20240621	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	0	3	0.00	13212588	21776	40.40	604	618	603	795	429	612	606.75	0.23	0	-850	639	625	618	604	597	622	601	251	183	500	410	1	1	50198880	307	-9.27	1.14	12	0.04	-66.00	536.00	1054	20230630	-41.94	531	20240425	15.25	763	-19.79	20240102	531	15.25	20240425	1054	-41.94	20230630	531	15.25	20240425	0.00	N	043710	500	250 억		115378	N	N	0	N	00	N
46	20240621	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	2	2	0.33	11844292	19551	36.27	604	614	603	795	429	612	605.82	0.23	0	-474	639	625	618	604	597	622	601	251	183	500	410	1	1	50198880	308	-9.30	1.15	12	0.04	-66.00	536.00	1054	20230630	-41.75	531	20240425	15.63	763	-19.53	20240102	531	15.63	20240425	1054	-41.75	20230630	531	15.63	20240425	0.00	N	043710	500	250 억		115378	N	N	0	N	00	N
47	20240621	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	608	-4	5	-0.65	9412422	15571	28.89	604	609	603	795	429	612	604.48	0.23	0	2334	639	625	618	604	597	622	601	251	183	500	410	1	1	50198880	305	-9.21	1.13	12	0.03	-66.00	536.00	1054	20230630	-42.31	531	20240425	14.50	763	-20.31	20240102	531	14.50	20240425	1054	-42.31	20230630	531	14.50	20240425	0.00	N	043710	500	250 억		115378	N	N	0	N	00	N
48	20240621	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	607	-5	5	-0.82	8188636	13557	25.15	604	608	603	795	429	612	604.02	0.23	0	2652	639	625	618	604	597	622	601	251	183	500	410	1	1	50198880	305	-9.20	1.13	12	0.03	-66.00	536.00	1054	20230630	-42.41	531	20240425	14.31	763	-20.45	20240102	531	14.31	20240425	1054	-42.41	20230630	531	14.31	20240425	0.00	N	043710	500	250 억		115378	N	N	0	N	00	N
49	20240621	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	603	-9	5	-1.47	5595633	9271	17.20	604	604	603	795	429	612	603.56	0.23	0	2024	639	625	618	604	597	622	601	251	183	500	410	1	1	50198880	303	-9.14	1.12	12	0.02	-66.00	536.00	1054	20230630	-42.79	531	20240425	13.56	763	-20.97	20240102	531	13.56	20240425	1054	-42.79	20230630	531	13.56	20240425	0.00	N	043710	500	250 억		115378	N	N	0	N	00	N
50	20240620	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-20	5	-3.16	33244859	53906	44.51	632	632	611	821	443	632	616.72	0.24	0	-6443	662	646	638	622	614	643	619	251	189	500	420	1	1	50198880	307	-9.27	1.14	12	0.11	-66.00	536.00	1054	20230630	-41.94	531	20240425	15.25	763	-19.79	20240102	531	15.25	20240425	1054	-41.94	20230630	531	15.25	20240425	0.00	N	043710	500	250 억		120909	N	N	0	N	00	N
51	20240620	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	-18	5	-2.85	30997512	50259	41.50	632	632	611	821	443	632	616.76	0.24	0	-5500	662	646	638	622	614	643	619	251	189	500	420	1	1	50198880	308	-9.30	1.15	12	0.10	-66.00	536.00	1054	20230630	-41.75	531	20240425	15.63	763	-19.53	20240102	531	15.63	20240425	1054	-41.75	20230630	531	15.63	20240425	0.00	N	043710	500	250 억		120909	N	N	0	N	00	N
52	20240620	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	613	-19	5	-3.01	25582771	41415	34.20	632	632	611	821	443	632	617.72	0.24	0	-4887	662	646	638	622	614	643	619	251	189	500	420	1	1	50198880	308	-9.29	1.14	12	0.08	-66.00	536.00	1054	20230630	-41.84	531	20240425	15.44	763	-19.66	20240102	531	15.44	20240425	1054	-41.84	20230630	531	15.44	20240425	0.00	N	043710	500	250 억		120909	N	N	0	N	00	N
53	20240620	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	-12	5	-1.90	21428874	34632	28.60	632	632	613	821	443	632	618.76	0.24	0	-2354	662	646	638	622	614	643	619	251	189	500	420	1	1	50198880	311	-9.39	1.16	12	0.07	-66.00	536.00	1054	20230630	-41.18	531	20240425	16.76	763	-18.74	20240102	531	16.76	20240425	1054	-41.18	20230630	531	16.76	20240425	0.00	N	043710	500	250 억		120909	N	N	0	N	00	N
54	20240620	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	-12	5	-1.90	20101242	32475	26.82	632	632	613	821	443	632	618.98	0.24	0	-2234	662	646	638	622	614	643	619	251	189	500	420	1	1	50198880	311	-9.39	1.16	12	0.06	-66.00	536.00	1054	20230630	-41.18	531	20240425	16.76	763	-18.74	20240102	531	16.76	20240425	1054	-41.18	20230630	531	16.76	20240425	0.00	N	043710	500	250 억		120909	N	N	0	N	00	N
55	20240620	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	-18	5	-2.85	19421555	31371	25.90	632	632	613	821	443	632	619.09	0.24	0	-1988	662	646	638	622	614	643	619	251	189	500	420	1	1	50198880	308	-9.30	1.15	12	0.06	-66.00	536.00	1054	20230630	-41.75	531	20240425	15.63	763	-19.53	20240102	531	15.63	20240425	1054	-41.75	20230630	531	15.63	20240425	0.00	N	043710	500	250 억		120909	N	N	0	N	00	N
56	20240620	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	619	-13	5	-2.06	10414002	16766	13.84	632	632	618	821	443	632	621.14	0.24	0	-3333	662	646	638	622	614	643	619	251	189	500	420	1	1	50198880	311	-9.38	1.15	12	0.03	-66.00	536.00	1054	20230630	-41.27	531	20240425	16.57	763	-18.87	20240102	531	16.57	20240425	1054	-41.27	20230630	531	16.57	20240425	0.00	N	043710	500	250 억		120909	N	N	0	N	00	N
57	20240620	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	619	-13	5	-2.06	4078964	6550	5.41	632	632	619	821	443	632	622.74	0.24	0	-2716	662	646	638	622	614	643	619	251	189	500	420	1	1	50198880	311	-9.38	1.15	12	0.01	-66.00	536.00	1054	20230630	-41.27	531	20240425	16.57	763	-18.87	20240102	531	16.57	20240425	1054	-41.27	20230630	531	16.57	20240425	0.00	N	043710	500	250 억		120909	N	N	0	N	00	N
58	20240619	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	632	-22	5	-3.36	77127243	121081	47.08	654	654	630	850	458	654	636.99	0.25	0	-4387	693	673	651	631	609	683	641	251	196	500	440	1	1	50198880	317	-9.58	1.18	12	0.24	-66.00	536.00	1054	20230630	-40.04	531	20240425	19.02	763	-17.17	20240102	531	19.02	20240425	1054	-40.04	20230630	531	19.02	20240425	0.00	N	043710	500	250 억		125923	N	N	0	N	00	N
59	20240619	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	634	-20	5	-3.06	72689090	114056	44.35	654	654	630	850	458	654	637.31	0.25	0	-2974	693	673	651	631	609	683	641	251	196	500	440	1	1	50198880	318	-9.61	1.18	12	0.23	-66.00	536.00	1054	20230630	-39.85	531	20240425	19.40	763	-16.91	20240102	531	19.40	20240425	1054	-39.85	20230630	531	19.40	20240425	0.00	N	043710	500	250 억		125923	N	N	0	N	00	N
60	20240619	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	-17	5	-2.60	67788071	106308	41.34	654	654	630	850	458	654	637.66	0.25	0	-2804	693	673	651	631	609	683	641	251	196	500	440	1	1	50198880	320	-9.65	1.19	12	0.21	-66.00	536.00	1054	20230630	-39.56	531	20240425	19.96	763	-16.51	20240102	531	19.96	20240425	1054	-39.56	20230630	531	19.96	20240425	0.00	N	043710	500	250 억		125923	N	N	0	N	00	N
61	20240619	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	636	-18	5	-2.75	65854461	103260	40.15	654	654	630	850	458	654	637.75	0.25	0	-2804	693	673	651	631	609	683	641	251	196	500	440	1	1	50198880	319	-9.64	1.19	12	0.21	-66.00	536.00	1054	20230630	-39.66	531	20240425	19.77	763	-16.64	20240102	531	19.77	20240425	1054	-39.66	20230630	531	19.77	20240425	0.00	N	043710	500	250 억		125923	N	N	0	N	00	N
62	20240619	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	-17	5	-2.60	65118841	102104	39.70	654	654	630	850	458	654	637.77	0.25	0	-2804	693	673	651	631	609	683	641	251	196	500	440	1	1	50198880	320	-9.65	1.19	12	0.20	-66.00	536.00	1054	20230630	-39.56	531	20240425	19.96	763	-16.51	20240102	531	19.96	20240425	1054	-39.56	20230630	531	19.96	20240425	0.00	N	043710	500	250 억		125923	N	N	0	N	00	N
63	20240619	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	-13	5	-1.99	59752398	93637	36.41	654	654	630	850	458	654	638.13	0.25	0	-2816	693	673	651	631	609	683	641	251	196	500	440	1	1	50198880	322	-9.71	1.20	12	0.19	-66.00	536.00	1054	20230630	-39.18	531	20240425	20.72	763	-15.99	20240102	531	20.72	20240425	1054	-39.18	20230630	531	20.72	20240425	0.00	N	043710	500	250 억		125923	N	N	0	N	00	N
64	20240619	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	-13	5	-1.99	42294644	66278	25.77	654	654	630	850	458	654	638.14	0.25	0	-2429	693	673	651	631	609	683	641	251	196	500	440	1	1	50198880	322	-9.71	1.20	12	0.13	-66.00	536.00	1054	20230630	-39.18	531	20240425	20.72	763	-15.99	20240102	531	20.72	20240425	1054	-39.18	20230630	531	20.72	20240425	0.00	N	043710	500	250 억		125923	N	N	0	N	00	N
65	20240619	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	-5	5	-0.76	4126158	6405	2.49	654	654	638	850	458	654	644.21	0.25	0	1534	693	673	651	631	609	683	641	251	196	500	440	1	1	50198880	326	-9.83	1.21	12	0.01	-66.00	536.00	1054	20230630	-38.43	531	20240425	22.22	763	-14.94	20240102	531	22.22	20240425	1054	-38.43	20230630	531	22.22	20240425	0.00	N	043710	500	250 억		125923	N	N	0	N	00	N
66	20240618	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	23	2	3.65	163963096	253921	87.53	629	671	629	820	442	631	645.72	0.24	0	5950	673	651	635	613	597	663	625	251	189	500	420	1	1	50198880	328	-9.91	1.22	12	0.51	-66.00	536.00	1054	20230630	-37.95	531	20240425	23.16	763	-14.29	20240102	531	23.16	20240425	1054	-37.95	20230630	531	23.16	20240425	0.00	N	043710	500	250 억		119973	N	N	0	N	00	N
67	20240618	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	9	2	1.43	154002996	238576	82.24	629	671	629	820	442	631	645.51	0.24	0	4326	673	651	635	613	597	663	625	251	189	500	420	1	1	50198880	321	-9.70	1.19	12	0.48	-66.00	536.00	1054	20230630	-39.28	531	20240425	20.53	763	-16.12	20240102	531	20.53	20240425	1054	-39.28	20230630	531	20.53	20240425	0.00	N	043710	500	250 억		119973	N	N	0	N	00	N
68	20240618	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	14	2	2.22	140950884	218155	75.20	629	671	629	820	442	631	646.10	0.24	0	4213	673	651	635	613	597	663	625	251	189	500	420	1	1	50198880	324	-9.77	1.20	12	0.43	-66.00	536.00	1054	20230630	-38.80	531	20240425	21.47	763	-15.47	20240102	531	21.47	20240425	1054	-38.80	20230630	531	21.47	20240425	0.00	N	043710	500	250 억		119973	N	N	0	N	00	N
69	20240618	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	10	2	1.58	138155454	213797	73.69	629	671	629	820	442	631	646.20	0.24	0	4312	673	651	635	613	597	663	625	251	189	500	420	1	1	50198880	322	-9.71	1.20	12	0.43	-66.00	536.00	1054	20230630	-39.18	531	20240425	20.72	763	-15.99	20240102	531	20.72	20240425	1054	-39.18	20230630	531	20.72	20240425	0.00	N	043710	500	250 억		119973	N	N	0	N	00	N
70	20240618	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	15	2	2.38	135151250	209113	72.08	629	671	629	820	442	631	646.31	0.24	0	4296	673	651	635	613	597	663	625	251	189	500	420	1	1	50198880	324	-9.79	1.21	12	0.42	-66.00	536.00	1054	20230630	-38.71	531	20240425	21.66	763	-15.33	20240102	531	21.66	20240425	1054	-38.71	20230630	531	21.66	20240425	0.00	N	043710	500	250 억		119973	N	N	0	N	00	N
71	20240618	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	9	2	1.43	128645786	198962	68.58	629	671	629	820	442	631	646.58	0.24	0	4153	673	651	635	613	597	663	625	251	189	500	420	1	1	50198880	321	-9.70	1.19	12	0.40	-66.00	536.00	1054	20230630	-39.28	531	20240425	20.53	763	-16.12	20240102	531	20.53	20240425	1054	-39.28	20230630	531	20.53	20240425	0.00	N	043710	500	250 억		119973	N	N	0	N	00	N
72	20240618	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	8	2	1.27	93879919	145273	50.07	629	671	629	820	442	631	646.23	0.24	0	7836	673	651	635	613	597	663	625	251	189	500	420	1	1	50198880	321	-9.68	1.19	12	0.29	-66.00	536.00	1054	20230630	-39.37	531	20240425	20.34	763	-16.25	20240102	531	20.34	20240425	1054	-39.37	20230630	531	20.34	20240425	0.00	N	043710	500	250 억		119973	N	N	0	N	00	N
73	20240618	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	629	-2	5	-0.32	3633524	5776	1.99	629	631	629	820	442	631	629.07	0.24	0	-179	673	651	635	613	597	663	625	251	189	500	420	1	1	50198880	316	-9.53	1.17	12	0.01	-66.00	536.00	1054	20230630	-40.32	531	20240425	18.46	763	-17.56	20240102	531	18.46	20240425	1054	-40.32	20230630	531	18.46	20240425	0.00	N	043710	500	250 억		119973	N	N	0	N	00	N
74	20240617	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	2	2	0.32	182867404	290111	4.94	623	657	619	817	441	629	630.33	0.22	0	11578	797	712	642	557	487	755	600	251	188	500	420	1	1	50198880	317	-9.56	1.18	12	0.58	-66.00	536.00	1054	20230630	-40.13	531	20240425	18.83	763	-17.30	20240102	531	18.83	20240425	1054	-40.13	20230630	531	18.83	20240425	0.00	N	043710	500	250 억		108395	N	N	0	N	00	N
75	20240617	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	-7	5	-1.11	167960305	266323	4.54	623	657	619	817	441	629	630.66	0.22	0	12688	797	712	642	557	487	755	600	251	188	500	420	1	1	50198880	312	-9.42	1.16	12	0.53	-66.00	536.00	1054	20230630	-40.99	531	20240425	17.14	763	-18.48	20240102	531	17.14	20240425	1054	-40.99	20230630	531	17.14	20240425	0.00	N	043710	500	250 억		108395	N	N	0	N	00	N
76	20240617	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	621	-8	5	-1.27	158627809	251350	4.28	623	657	619	817	441	629	631.10	0.22	0	14021	797	712	642	557	487	755	600	251	188	500	420	1	1	50198880	312	-9.41	1.16	12	0.50	-66.00	536.00	1054	20230630	-41.08	531	20240425	16.95	763	-18.61	20240102	531	16.95	20240425	1054	-41.08	20230630	531	16.95	20240425	0.00	N	043710	500	250 억		108395	N	N	0	N	00	N
77	20240617	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	-9	5	-1.43	147307516	233086	3.97	623	657	620	817	441	629	631.99	0.22	0	14024	797	712	642	557	487	755	600	251	188	500	420	1	1	50198880	311	-9.39	1.16	12	0.46	-66.00	536.00	1054	20230630	-41.18	531	20240425	16.76	763	-18.74	20240102	531	16.76	20240425	1054	-41.18	20230630	531	16.76	20240425	0.00	N	043710	500	250 억		108395	N	N	0	N	00	N
78	20240617	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	-4	5	-0.64	139596946	220670	3.76	623	657	620	817	441	629	632.61	0.22	0	14059	797	712	642	557	487	755	600	251	188	500	420	1	1	50198880	314	-9.47	1.17	12	0.44	-66.00	536.00	1054	20230630	-40.70	531	20240425	17.70	763	-18.09	20240102	531	17.70	20240425	1054	-40.70	20230630	531	17.70	20240425	0.00	N	043710	500	250 억		108395	N	N	0	N	00	N
79	20240617	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	-7	5	-1.11	126320871	199307	3.40	623	657	620	817	441	629	633.80	0.22	0	13660	797	712	642	557	487	755	600	251	188	500	420	1	1	50198880	312	-9.42	1.16	12	0.40	-66.00	536.00	1054	20230630	-40.99	531	20240425	17.14	763	-18.48	20240102	531	17.14	20240425	1054	-40.99	20230630	531	17.14	20240425	0.00	N	043710	500	250 억		108395	N	N	0	N	00	N
80	20240617	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	629	0	3	0.00	118680565	187062	3.19	623	657	620	817	441	629	634.45	0.22	0	14764	797	712	642	557	487	755	600	251	188	500	420	1	1	50198880	316	-9.53	1.17	12	0.37	-66.00	536.00	1054	20230630	-40.32	531	20240425	18.46	763	-17.56	20240102	531	18.46	20240425	1054	-40.32	20230630	531	18.46	20240425	0.00	N	043710	500	250 억		108395	N	N	0	N	00	N
81	20240617	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	633	4	2	0.64	15610885	24980	0.43	623	641	621	817	441	629	624.94	0.22	0	2915	797	712	642	557	487	755	600	251	188	500	420	1	1	50198880	318	-9.59	1.18	12	0.05	-66.00	536.00	1054	20230630	-39.94	531	20240425	19.21	763	-17.04	20240102	531	19.21	20240425	1054	-39.94	20230630	531	19.21	20240425	0.00	N	043710	500	250 억		108395	N	N	0	N	00	N
82	20240614	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	629	57	2	9.97	4005281469	5860834	30012.46	572	727	572	743	401	572	683.43	0.23	0	-7790	588	580	576	568	564	578	566	251	171	500	380	1	1	50198880	316	-9.53	1.17	12	11.68	-66.00	536.00	1054	20230630	-40.32	531	20240425	18.46	763	-17.56	20240102	531	18.46	20240425	1054	-40.32	20230630	531	18.46	20240425	0.00	N	043710	500	250 억		115172	N	N	0	N	00	N
83	20240614	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	635	63	2	11.01	3904376735	5700389	29190.85	572	727	572	743	401	572	684.93	0.23	0	1229	588	580	576	568	564	578	566	251	171	500	380	1	1	50198880	319	-9.62	1.18	12	11.36	-66.00	536.00	1054	20230630	-39.75	531	20240425	19.59	763	-16.78	20240102	531	19.59	20240425	1054	-39.75	20230630	531	19.59	20240425	0.00	N	043710	500	250 억		115172	N	N	0	N	00	N
84	20240614	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	67	2	11.71	3679951997	5351226	27402.84	572	727	572	743	401	572	687.68	0.23	0	7524	588	580	576	568	564	578	566	251	171	500	380	1	1	50198880	321	-9.68	1.19	12	10.66	-66.00	536.00	1054	20230630	-39.37	531	20240425	20.34	763	-16.25	20240102	531	20.34	20240425	1054	-39.37	20230630	531	20.34	20240425	0.00	N	043710	500	250 억		115172	N	N	0	N	00	N
85	20240614	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	107	2	18.71	3431067166	4968342	25442.14	572	727	572	743	401	572	690.59	0.23	0	1573	588	580	576	568	564	578	566	251	171	500	380	1	1	50198880	341	-10.29	1.27	12	9.90	-66.00	536.00	1054	20230630	-35.58	531	20240425	27.87	763	-11.01	20240102	531	27.87	20240425	1054	-35.58	20230630	531	27.87	20240425	0.00	N	043710	500	250 억		115172	N	N	0	N	00	N
86	20240614	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	110	2	19.23	3129944407	4526406	23179.06	572	727	572	743	401	572	691.49	0.23	0	-7995	588	580	576	568	564	578	566	251	171	500	380	1	1	50198880	342	-10.33	1.27	12	9.02	-66.00	536.00	1054	20230630	-35.29	531	20240425	28.44	763	-10.62	20240102	531	28.44	20240425	1054	-35.29	20230630	531	28.44	20240425	0.00	N	043710	500	250 억		115172	N	N	0	N	00	N
87	20240614	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	125	2	21.85	2762155710	3992352	20444.24	572	727	572	743	401	572	691.86	0.23	0	-5481	588	580	576	568	564	578	566	251	171	500	380	1	1	50198880	350	-10.56	1.30	12	7.95	-66.00	536.00	1054	20230630	-33.87	531	20240425	31.26	763	-8.65	20240102	531	31.26	20240425	1054	-33.87	20230630	531	31.26	20240425	0.00	N	043710	500	250 억		115172	N	N	0	N	00	N
88	20240614	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	683	111	2	19.41	1651331055	2410143	12341.99	572	727	572	743	401	572	685.16	0.23	0	-1761	588	580	576	568	564	578	566	251	171	500	380	1	1	50198880	343	-10.35	1.27	12	4.80	-66.00	536.00	1054	20230630	-35.20	531	20240425	28.63	763	-10.48	20240102	531	28.63	20240425	1054	-35.20	20230630	531	28.63	20240425	0.00	N	043710	500	250 억		115172	N	N	0	N	00	N
89	20240614	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	576	4	2	0.70	84254	147	0.75	572	580	572	743	401	572	573.16	0.23	0	-91	588	580	576	568	564	578	566	251	171	500	380	1	1	50198880	289	-8.73	1.07	12	0.00	-66.00	536.00	1054	20230630	-45.35	531	20240425	8.47	763	-24.51	20240102	531	8.47	20240425	1054	-45.35	20230630	531	8.47	20240425	0.00	N	043710	500	250 억		115172	N	N	0	N	00	N
90	20240613	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	-8	5	-1.38	11215177	19528	51.61	580	584	572	754	406	580	574.31	0.23	0	-61	613	596	573	556	533	605	565	251	174	500	390	1	1	50198880	287	-8.67	1.07	12	0.04	-66.00	536.00	1054	20230630	-45.73	531	20240425	7.72	763	-25.03	20240102	531	7.72	20240425	1054	-45.73	20230630	531	7.72	20240425	0.00	N	043710	500	250 억		115233	N	N	0	N	00	N
91	20240613	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	-8	5	-1.38	9746852	16961	44.83	580	584	572	754	406	580	574.66	0.23	0	1810	613	596	573	556	533	605	565	251	174	500	390	1	1	50198880	287	-8.67	1.07	12	0.03	-66.00	536.00	1054	20230630	-45.73	531	20240425	7.72	763	-25.03	20240102	531	7.72	20240425	1054	-45.73	20230630	531	7.72	20240425	0.00	N	043710	500	250 억		115233	N	N	0	N	00	N
92	20240613	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	577	-3	5	-0.52	7966519	13850	36.61	580	584	572	754	406	580	575.20	0.23	0	1842	613	596	573	556	533	605	565	251	174	500	390	1	1	50198880	290	-8.74	1.08	12	0.03	-66.00	536.00	1054	20230630	-45.26	531	20240425	8.66	763	-24.38	20240102	531	8.66	20240425	1054	-45.26	20230630	531	8.66	20240425	0.00	N	043710	500	250 억		115233	N	N	0	N	00	N
93	20240613	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	577	-3	5	-0.52	7966519	13850	36.61	580	584	572	754	406	580	575.20	0.23	0	1842	613	596	573	556	533	605	565	251	174	500	390	1	1	50198880	290	-8.74	1.08	12	0.03	-66.00	536.00	1054	20230630	-45.26	531	20240425	8.66	763	-24.38	20240102	531	8.66	20240425	1054	-45.26	20230630	531	8.66	20240425	0.00	N	043710	500	250 억		115233	N	N	0	N	00	N
94	20240613	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-2	5	-0.34	7336092	12757	33.72	580	584	572	754	406	580	575.06	0.23	0	1842	613	596	573	556	533	605	565	251	174	500	390	1	1	50198880	290	-8.76	1.08	12	0.03	-66.00	536.00	1054	20230630	-45.16	531	20240425	8.85	763	-24.25	20240102	531	8.85	20240425	1054	-45.16	20230630	531	8.85	20240425	0.00	N	043710	500	250 억		115233	N	N	0	N	00	N
95	20240613	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	574	-6	5	-1.03	3806731	6590	17.42	580	584	572	754	406	580	577.65	0.23	0	1842	613	596	573	556	533	605	565	251	174	500	390	1	1	50198880	288	-8.70	1.07	12	0.01	-66.00	536.00	1054	20230630	-45.54	531	20240425	8.10	763	-24.77	20240102	531	8.10	20240425	1054	-45.54	20230630	531	8.10	20240425	0.00	N	043710	500	250 억		115233	N	N	0	N	00	N
96	20240613	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	584	4	2	0.69	1877984	3242	8.57	580	584	572	754	406	580	579.27	0.23	0	-10	613	596	573	556	533	605	565	251	174	500	390	1	1	50198880	293	-8.85	1.09	12	0.01	-66.00	536.00	1054	20230630	-44.59	531	20240425	9.98	763	-23.46	20240102	531	9.98	20240425	1054	-44.59	20230630	531	9.98	20240425	0.00	N	043710	500	250 억		115233	N	N	0	N	00	N
97	20240613	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	0	3	0.00	53360	92	0.24	580	580	580	754	406	580	580.00	0.23	0	-10	613	596	573	556	533	605	565	251	174	500	390	1	1	50198880	291	-8.79	1.08	12	0.00	-66.00	536.00	1054	20230630	-44.97	531	20240425	9.23	763	-23.98	20240102	531	9.23	20240425	1054	-44.97	20230630	531	9.23	20240425	0.00	N	043710	500	250 억		115233	N	N	0	N	00	N
98	20240612	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	-3	5	-0.51	22121495	37836	189.59	568	590	550	757	409	583	584.67	0.23	0	1664	592	587	578	573	564	590	576	251	174	500	390	1	1	50198880	291	-8.79	1.08	12	0.08	-66.00	536.00	1054	20230630	-44.97	531	20240425	9.23	763	-23.98	20240102	531	9.23	20240425	1054	-44.97	20230630	531	9.23	20240425	0.00	N	043710	500	250 억		114342	N	N	0	N	00	N
99	20240612	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	589	6	2	1.03	19486792	33306	166.89	568	590	550	757	409	583	585.08	0.23	0	714	592	587	578	573	564	590	576	251	174	500	390	1	1	50198880	296	-8.92	1.10	12	0.07	-66.00	536.00	1054	20230630	-44.12	531	20240425	10.92	763	-22.80	20240102	531	10.92	20240425	1054	-44.12	20230630	531	10.92	20240425	0.00	N	043710	500	250 억		114342	N	N	0	N	00	N
100	20240612	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	590	7	2	1.20	19191703	32805	164.38	568	590	550	757	409	583	585.02	0.23	0	714	592	587	578	573	564	590	576	251	174	500	390	1	1	50198880	296	-8.94	1.10	12	0.07	-66.00	536.00	1054	20230630	-44.02	531	20240425	11.11	763	-22.67	20240102	531	11.11	20240425	1054	-44.02	20230630	531	11.11	20240425	0.00	N	043710	500	250 억		114342	N	N	0	N	00	N
101	20240612	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	589	6	2	1.03	17223851	29464	147.64	568	589	550	757	409	583	584.57	0.23	0	714	592	587	578	573	564	590	576	251	174	500	390	1	1	50198880	296	-8.92	1.10	12	0.06	-66.00	536.00	1054	20230630	-44.12	531	20240425	10.92	763	-22.80	20240102	531	10.92	20240425	1054	-44.12	20230630	531	10.92	20240425	0.00	N	043710	500	250 억		114342	N	N	0	N	00	N
102	20240612	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	588	5	2	0.86	12789133	21929	109.88	568	589	550	757	409	583	583.21	0.23	0	733	592	587	578	573	564	590	576	251	174	500	390	1	1	50198880	295	-8.91	1.10	12	0.04	-66.00	536.00	1054	20230630	-44.21	531	20240425	10.73	763	-22.94	20240102	531	10.73	20240425	1054	-44.21	20230630	531	10.73	20240425	0.00	N	043710	500	250 억		114342	N	N	0	N	00	N
103	20240612	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	-2	5	-0.34	9418178	16183	81.09	568	587	550	757	409	583	581.98	0.23	0	1009	592	587	578	573	564	590	576	251	174	500	390	1	1	50198880	292	-8.80	1.08	12	0.03	-66.00	536.00	1054	20230630	-44.88	531	20240425	9.42	763	-23.85	20240102	531	9.42	20240425	1054	-44.88	20230630	531	9.42	20240425	0.00	N	043710	500	250 억		114342	N	N	0	N	00	N
104	20240612	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	-2	5	-0.34	7828462	13458	67.43	568	587	550	757	409	583	581.70	0.23	0	964	592	587	578	573	564	590	576	251	174	500	390	1	1	50198880	292	-8.80	1.08	12	0.03	-66.00	536.00	1054	20230630	-44.88	531	20240425	9.42	763	-23.85	20240102	531	9.42	20240425	1054	-44.88	20230630	531	9.42	20240425	0.00	N	043710	500	250 억		114342	N	N	0	N	00	N
105	20240612	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	576	-7	5	-1.20	275456	479	2.40	568	576	568	757	409	583	575.06	0.23	0	-19	592	587	578	573	564	590	576	251	174	500	390	1	1	50198880	289	-8.73	1.07	12	0.00	-66.00	536.00	1054	20230630	-45.35	531	20240425	8.47	763	-24.51	20240102	531	8.47	20240425	1054	-45.35	20230630	531	8.47	20240425	0.00	N	043710	500	250 억		114342	N	N	0	N	00	N
106	20240610	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	2	2	0.34	16422928	28573	86.36	580	583	569	754	406	580	574.61	0.23	0	-1225	592	586	574	568	556	589	571	251	174	500	390	1	1	50198880	292	-8.82	1.09	12	0.06	-66.00	536.00	1054	20230630	-44.78	531	20240425	9.60	763	-23.72	20240102	531	9.60	20240425	1054	-44.78	20230630	531	9.60	20240425	0.00	N	043710	500	250 억		115681	N	N	0	N	00	N
107	20240610	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	2	2	0.34	14524929	25307	76.49	580	583	569	754	406	580	573.95	0.23	0	-1087	592	586	574	568	556	589	571	251	174	500	390	1	1	50198880	292	-8.82	1.09	12	0.05	-66.00	536.00	1054	20230630	-44.78	531	20240425	9.60	763	-23.72	20240102	531	9.60	20240425	1054	-44.78	20230630	531	9.60	20240425	0.00	N	043710	500	250 억		115681	N	N	0	N	00	N
108	20240610	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	573	-7	5	-1.21	12222956	21352	64.53	580	583	569	754	406	580	572.45	0.23	0	-878	592	586	574	568	556	589	571	251	174	500	390	1	1	50198880	288	-8.68	1.07	12	0.04	-66.00	536.00	1054	20230630	-45.64	531	20240425	7.91	763	-24.90	20240102	531	7.91	20240425	1054	-45.64	20230630	531	7.91	20240425	0.00	N	043710	500	250 억		115681	N	N	0	N	00	N
109	20240610	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	573	-7	5	-1.21	10577269	18465	55.81	580	583	569	754	406	580	572.83	0.23	0	-878	592	586	574	568	556	589	571	251	174	500	390	1	1	50198880	288	-8.68	1.07	12	0.04	-66.00	536.00	1054	20230630	-45.64	531	20240425	7.91	763	-24.90	20240102	531	7.91	20240425	1054	-45.64	20230630	531	7.91	20240425	0.00	N	043710	500	250 억		115681	N	N	0	N	00	N
110	20240610	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	-8	5	-1.38	6907184	12040	36.39	580	583	570	754	406	580	573.69	0.23	0	-728	592	586	574	568	556	589	571	251	174	500	390	1	1	50198880	287	-8.67	1.07	12	0.02	-66.00	536.00	1054	20230630	-45.73	531	20240425	7.72	763	-25.03	20240102	531	7.72	20240425	1054	-45.73	20230630	531	7.72	20240425	0.00	N	043710	500	250 억		115681	N	N	0	N	00	N
111	20240610	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	-10	5	-1.72	6548575	11413	34.49	580	583	570	754	406	580	573.78	0.23	0	-613	592	586	574	568	556	589	571	251	174	500	390	1	1	50198880	286	-8.64	1.06	12	0.02	-66.00	536.00	1054	20230630	-45.92	531	20240425	7.34	763	-25.29	20240102	531	7.34	20240425	1054	-45.92	20230630	531	7.34	20240425	0.00	N	043710	500	250 억		115681	N	N	0	N	00	N
112	20240610	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-2	5	-0.34	2800338	4849	14.66	580	583	570	754	406	580	577.51	0.23	0	-593	592	586	574	568	556	589	571	251	174	500	390	1	1	50198880	290	-8.76	1.08	12	0.01	-66.00	536.00	1054	20230630	-45.16	531	20240425	8.85	763	-24.25	20240102	531	8.85	20240425	1054	-45.16	20230630	531	8.85	20240425	0.00	N	043710	500	250 억		115681	N	N	0	N	00	N
113	20240610	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	577	-3	5	-0.52	2002256	3466	10.48	580	583	570	754	406	580	577.68	0.23	0	141	592	586	574	568	556	589	571	251	174	500	390	1	1	50198880	290	-8.74	1.08	12	0.01	-66.00	536.00	1054	20230630	-45.26	531	20240425	8.66	763	-24.38	20240102	531	8.66	20240425	1054	-45.26	20230630	531	8.66	20240425	0.00	N	043710	500	250 억		115681	N	N	0	N	00	N
114	20240607	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	8	2	1.40	18933006	33087	127.57	562	580	562	743	401	572	572.17	0.23	0	405	607	589	565	547	523	598	556	251	171	500	380	1	1	50198880	291	-8.79	1.08	12	0.07	-66.00	536.00	1054	20230630	-44.97	531	20240425	9.23	763	-23.98	20240102	531	9.23	20240425	1054	-44.97	20230630	531	9.23	20240425	0.00	N	043710	500	250 억		115146	N	N	0	N	00	N
115	20240607	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	576	4	2	0.70	18616836	32540	125.46	562	576	562	743	401	572	572.12	0.23	0	306	607	589	565	547	523	598	556	251	171	500	380	1	1	50198880	289	-8.73	1.07	12	0.06	-66.00	536.00	1054	20230630	-45.35	531	20240425	8.47	763	-24.51	20240102	531	8.47	20240425	1054	-45.35	20230630	531	8.47	20240425	0.00	N	043710	500	250 억		115146	N	N	0	N	00	N
116	20240607	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	569	-3	5	-0.52	16054029	28076	108.25	562	576	562	743	401	572	571.81	0.23	0	611	607	589	565	547	523	598	556	251	171	500	380	1	1	50198880	286	-8.62	1.06	12	0.06	-66.00	536.00	1054	20230630	-46.02	531	20240425	7.16	763	-25.43	20240102	531	7.16	20240425	1054	-46.02	20230630	531	7.16	20240425	0.00	N	043710	500	250 억		115146	N	N	0	N	00	N
117	20240607	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	575	3	2	0.52	11488284	20077	77.41	562	576	562	743	401	572	572.21	0.23	0	611	607	589	565	547	523	598	556	251	171	500	380	1	1	50198880	289	-8.71	1.07	12	0.04	-66.00	536.00	1054	20230630	-45.45	531	20240425	8.29	763	-24.64	20240102	531	8.29	20240425	1054	-45.45	20230630	531	8.29	20240425	0.00	N	043710	500	250 억		115146	N	N	0	N	00	N
118	20240607	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	0	3	0.00	11039811	19297	74.40	562	576	562	743	401	572	572.10	0.23	0	757	607	589	565	547	523	598	556	251	171	500	380	1	1	50198880	287	-8.67	1.07	12	0.04	-66.00	536.00	1054	20230630	-45.73	531	20240425	7.72	763	-25.03	20240102	531	7.72	20240425	1054	-45.73	20230630	531	7.72	20240425	0.00	N	043710	500	250 억		115146	N	N	0	N	00	N
119	20240607	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	575	3	2	0.52	9658337	16888	65.11	562	576	562	743	401	572	571.91	0.23	0	894	607	589	565	547	523	598	556	251	171	500	380	1	1	50198880	289	-8.71	1.07	12	0.03	-66.00	536.00	1054	20230630	-45.45	531	20240425	8.29	763	-24.64	20240102	531	8.29	20240425	1054	-45.45	20230630	531	8.29	20240425	0.00	N	043710	500	250 억		115146	N	N	0	N	00	N
120	20240607	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	576	4	2	0.70	9625525	16831	64.89	562	576	562	743	401	572	571.89	0.23	0	894	607	589	565	547	523	598	556	251	171	500	380	1	1	50198880	289	-8.73	1.07	12	0.03	-66.00	536.00	1054	20230630	-45.35	531	20240425	8.47	763	-24.51	20240102	531	8.47	20240425	1054	-45.35	20230630	531	8.47	20240425	0.00	N	043710	500	250 억		115146	N	N	0	N	00	N
121	20240607	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-5	5	-0.87	56570	100	0.39	562	567	562	743	401	572	565.70	0.23	0	24	607	589	565	547	523	598	556	251	171	500	380	1	1	50198880	285	-8.59	1.06	12	0.00	-66.00	536.00	1054	20230630	-46.20	531	20240425	6.78	763	-25.69	20240102	531	6.78	20240425	1054	-46.20	20230630	531	6.78	20240425	0.00	N	043710	500	250 억		115146	N	N	0	N	00	N
122	20240605	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	4	2	0.70	14932967	25936	105.73	568	583	541	738	398	568	575.76	0.23	0	-714	582	574	568	560	554	579	565	251	170	500	380	1	1	50198880	287	-8.67	1.07	12	0.05	-66.00	536.00	1054	20230630	-45.73	531	20240425	7.72	763	-25.03	20240102	531	7.72	20240425	1054	-45.73	20230630	531	7.72	20240425	0.00	N	043710	500	250 억		114919	N	N	0	N	00	N
123	20240605	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	10	2	1.76	12911638	22412	91.37	568	583	541	738	398	568	576.10	0.23	0	175	582	574	568	560	554	579	565	251	170	500	380	1	1	50198880	290	-8.76	1.08	12	0.04	-66.00	536.00	1054	20230630	-45.16	531	20240425	8.85	763	-24.25	20240102	531	8.85	20240425	1054	-45.16	20230630	531	8.85	20240425	0.00	N	043710	500	250 억		114919	N	N	0	N	00	N
124	20240605	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	4	2	0.70	12908172	22406	91.34	568	583	541	738	398	568	576.10	0.23	0	175	582	574	568	560	554	579	565	251	170	500	380	1	1	50198880	287	-8.67	1.07	12	0.04	-66.00	536.00	1054	20230630	-45.73	531	20240425	7.72	763	-25.03	20240102	531	7.72	20240425	1054	-45.73	20230630	531	7.72	20240425	0.00	N	043710	500	250 억		114919	N	N	0	N	00	N
125	20240605	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	11	2	1.94	12041463	20898	85.19	568	583	541	738	398	568	576.20	0.23	0	175	582	574	568	560	554	579	565	251	170	500	380	1	1	50198880	291	-8.77	1.08	12	0.04	-66.00	536.00	1054	20230630	-45.07	531	20240425	9.04	763	-24.12	20240102	531	9.04	20240425	1054	-45.07	20230630	531	9.04	20240425	0.00	N	043710	500	250 억		114919	N	N	0	N	00	N
126	20240605	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	11	2	1.94	11817279	20510	83.61	568	583	541	738	398	568	576.17	0.23	0	175	582	574	568	560	554	579	565	251	170	500	380	1	1	50198880	291	-8.77	1.08	12	0.04	-66.00	536.00	1054	20230630	-45.07	531	20240425	9.04	763	-24.12	20240102	531	9.04	20240425	1054	-45.07	20230630	531	9.04	20240425	0.00	N	043710	500	250 억		114919	N	N	0	N	00	N
127	20240605	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	11	2	1.94	10832979	18810	76.68	568	583	541	738	398	568	575.92	0.23	0	391	582	574	568	560	554	579	565	251	170	500	380	1	1	50198880	291	-8.77	1.08	12	0.04	-66.00	536.00	1054	20230630	-45.07	531	20240425	9.04	763	-24.12	20240102	531	9.04	20240425	1054	-45.07	20230630	531	9.04	20240425	0.00	N	043710	500	250 억		114919	N	N	0	N	00	N
128	20240605	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	12	2	2.11	8403400	14610	59.56	568	583	541	738	398	568	575.18	0.23	0	390	582	574	568	560	554	579	565	251	170	500	380	1	1	50198880	291	-8.79	1.08	12	0.03	-66.00	536.00	1054	20230630	-44.97	531	20240425	9.23	763	-23.98	20240102	531	9.23	20240425	1054	-44.97	20230630	531	9.23	20240425	0.00	N	043710	500	250 억		114919	N	N	0	N	00	N
129	20240605	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	573	5	2	0.88	851204	1546	6.30	568	573	541	738	398	568	550.58	0.23	0	81	582	574	568	560	554	579	565	251	170	500	380	1	1	50198880	288	-8.68	1.07	12	0.00	-66.00	536.00	1054	20230630	-45.64	531	20240425	7.91	763	-24.90	20240102	531	7.91	20240425	1054	-45.64	20230630	531	7.91	20240425	0.00	N	043710	500	250 억		114919	N	N	0	N	00	N
130	20240604	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	-2	5	-0.35	13988886	24530	58.64	562	576	562	741	399	570	570.28	0.23	0	-1456	585	577	562	554	539	581	558	251	171	500	380	1	1	50198880	285	-8.61	1.06	12	0.05	-66.00	536.00	1054	20230630	-46.11	531	20240425	6.97	763	-25.56	20240102	531	6.97	20240425	1054	-46.11	20230630	531	6.97	20240425	0.00	N	043710	500	250 억		115312	N	N	0	N	00	N
131	20240604	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	0	3	0.00	13546211	23752	56.78	562	576	562	741	399	570	570.32	0.23	0	-1255	585	577	562	554	539	581	558	251	171	500	380	1	1	50198880	286	-8.64	1.06	12	0.05	-66.00	536.00	1054	20230630	-45.92	531	20240425	7.34	763	-25.29	20240102	531	7.34	20240425	1054	-45.92	20230630	531	7.34	20240425	0.00	N	043710	500	250 억		115312	N	N	0	N	00	N
132	20240604	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-3	5	-0.53	7167711	12569	30.04	562	576	562	741	399	570	570.27	0.23	0	505	585	577	562	554	539	581	558	251	171	500	380	1	1	50198880	285	-8.59	1.06	12	0.03	-66.00	536.00	1054	20230630	-46.20	531	20240425	6.78	763	-25.69	20240102	531	6.78	20240425	1054	-46.20	20230630	531	6.78	20240425	0.00	N	043710	500	250 억		115312	N	N	0	N	00	N
133	20240604	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	0	3	0.00	5863608	10269	24.55	562	576	562	741	399	570	571.00	0.23	0	505	585	577	562	554	539	581	558	251	171	500	380	1	1	50198880	286	-8.64	1.06	12	0.02	-66.00	536.00	1054	20230630	-45.92	531	20240425	7.34	763	-25.29	20240102	531	7.34	20240425	1054	-45.92	20230630	531	7.34	20240425	0.00	N	043710	500	250 억		115312	N	N	0	N	00	N
134	20240604	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-3	5	-0.53	5861328	10265	24.54	562	576	562	741	399	570	571.00	0.23	0	505	585	577	562	554	539	581	558	251	171	500	380	1	1	50198880	285	-8.59	1.06	12	0.02	-66.00	536.00	1054	20230630	-46.20	531	20240425	6.78	763	-25.69	20240102	531	6.78	20240425	1054	-46.20	20230630	531	6.78	20240425	0.00	N	043710	500	250 억		115312	N	N	0	N	00	N
135	20240604	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	571	1	2	0.18	5308987	9292	22.21	562	576	562	741	399	570	571.35	0.23	0	505	585	577	562	554	539	581	558	251	171	500	380	1	1	50198880	287	-8.65	1.07	12	0.02	-66.00	536.00	1054	20230630	-45.83	531	20240425	7.53	763	-25.16	20240102	531	7.53	20240425	1054	-45.83	20230630	531	7.53	20240425	0.00	N	043710	500	250 억		115312	N	N	0	N	00	N
136	20240604	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	571	1	2	0.18	4800154	8401	20.08	562	576	562	741	399	570	571.38	0.23	0	846	585	577	562	554	539	581	558	251	171	500	380	1	1	50198880	287	-8.65	1.07	12	0.02	-66.00	536.00	1054	20230630	-45.83	531	20240425	7.53	763	-25.16	20240102	531	7.53	20240425	1054	-45.83	20230630	531	7.53	20240425	0.00	N	043710	500	250 억		115312	N	N	0	N	00	N
137	20240604	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	576	6	2	1.05	1246702	2184	5.22	562	576	562	741	399	570	570.83	0.23	0	13	585	577	562	554	539	581	558	251	171	500	380	1	1	50198880	289	-8.73	1.07	12	0.00	-66.00	536.00	1054	20230630	-45.35	531	20240425	8.47	763	-24.51	20240102	531	8.47	20240425	1054	-45.35	20230630	531	8.47	20240425	0.00	N	043710	500	250 억		115312	N	N	0	N	00	N
138	20240603	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	18	2	3.26	23509997	41814	235.32	552	570	547	717	387	552	562.51	0.23	0	-180	574	562	552	540	530	558	536	251	165	500	370	1	1	50198880	286	-8.64	1.06	12	0.08	-66.00	536.00	1054	20230630	-45.92	531	20240425	7.34	763	-25.29	20240102	531	7.34	20240425	1054	-45.92	20230630	531	7.34	20240425	0.00	N	043710	500	250 억		114666	N	N	0	N	00	N
139	20240603	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	13	2	2.36	20460624	36433	205.04	552	570	547	717	387	552	561.87	0.23	0	-389	574	562	552	540	530	558	536	251	165	500	370	1	1	50198880	284	-8.56	1.05	12	0.07	-66.00	536.00	1054	20230630	-46.39	531	20240425	6.40	763	-25.95	20240102	531	6.40	20240425	1054	-46.39	20230630	531	6.40	20240425	0.00	N	043710	500	250 억		114666	N	N	0	N	00	N
140	20240603	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	15	2	2.72	9004268	16237	91.38	552	567	547	717	387	552	554.72	0.23	0	176	574	562	552	540	530	558	536	251	165	500	370	1	1	50198880	285	-8.59	1.06	12	0.03	-66.00	536.00	1054	20230630	-46.20	531	20240425	6.78	763	-25.69	20240102	531	6.78	20240425	1054	-46.20	20230630	531	6.78	20240425	0.00	N	043710	500	250 억		114666	N	N	0	N	00	N
141	20240603	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	3	2	0.54	6213789	11269	63.42	552	558	547	717	387	552	551.35	0.23	0	560	574	562	552	540	530	558	536	251	165	500	370	1	1	50198880	279	-8.41	1.04	12	0.02	-66.00	536.00	1054	20230630	-47.34	531	20240425	4.52	763	-27.26	20240102	531	4.52	20240425	1054	-47.34	20230630	531	4.52	20240425	0.00	N	043710	500	250 억		114666	N	N	0	N	00	N
142	20240603	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	3	2	0.54	5048896	9167	51.59	552	558	547	717	387	552	550.62	0.23	0	560	574	562	552	540	530	558	536	251	165	500	370	1	1	50198880	279	-8.41	1.04	12	0.02	-66.00	536.00	1054	20230630	-47.34	531	20240425	4.52	763	-27.26	20240102	531	4.52	20240425	1054	-47.34	20230630	531	4.52	20240425	0.00	N	043710	500	250 억		114666	N	N	0	N	00	N
143	20240603	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	1	2	0.18	4448026	8081	45.48	552	558	547	717	387	552	550.20	0.23	0	560	574	562	552	540	530	558	536	251	165	500	370	1	1	50198880	278	-8.38	1.03	12	0.02	-66.00	536.00	1054	20230630	-47.53	531	20240425	4.14	763	-27.52	20240102	531	4.14	20240425	1054	-47.53	20230630	531	4.14	20240425	0.00	N	043710	500	250 억		114666	N	N	0	N	00	N
144	20240603	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	1	2	0.18	4014840	7297	41.07	552	557	547	717	387	552	549.91	0.23	0	559	574	562	552	540	530	558	536	251	165	500	370	1	1	50198880	278	-8.38	1.03	12	0.01	-66.00	536.00	1054	20230630	-47.53	531	20240425	4.14	763	-27.52	20240102	531	4.14	20240425	1054	-47.53	20230630	531	4.14	20240425	0.00	N	043710	500	250 억		114666	N	N	0	N	00	N
145	20240603	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	-5	5	-0.91	1427460	2595	14.60	552	552	547	717	387	552	548.85	0.23	0	-30	574	562	552	540	530	558	536	251	165	500	370	1	1	50198880	275	-8.29	1.02	12	0.01	-66.00	536.00	1054	20230630	-48.10	531	20240425	3.01	763	-28.31	20240102	531	3.01	20240425	1054	-48.10	20230630	531	3.01	20240425	0.00	N	043710	500	250 억		114666	N	N	0	N	00	N