KissMeData/335870/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	161221	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1310	-11	5	-0.83	120468325	92980	759.21	1321	1329	1262	1717	925	1321	1295.64	13.29	0	-1305	1358	1339	1330	1311	1302	1335	1307	17	396	100	890	1	1	16681422	219	6.55	0.73	12	0.56	200.00	1793.00	2185	20230703	-40.05	1262	20240628	3.80	1700	-22.94	20240102	1262	3.80	20240628	2185	-40.05	20230703	1262	3.80	20240628	0.35	N	335870	100	16 억		2217053	N	N	0	N	00	N
3	20240628	151235	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1315	-6	5	-0.45	118848226	91745	749.12	1321	1329	1262	1717	925	1321	1295.42	13.29	0	-775	1358	1339	1330	1311	1302	1335	1307	17	396	100	890	1	1	16681422	219	6.58	0.73	12	0.55	200.00	1793.00	2185	20230703	-39.82	1262	20240628	4.20	1700	-22.65	20240102	1262	4.20	20240628	2185	-39.82	20230703	1262	4.20	20240628	0.35	N	335870	100	16 억		2217053	N	N	0	N	00	N
4	20240628	141235	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1285	-36	5	-2.73	73075711	56964	465.13	1321	1329	1262	1717	925	1321	1282.84	13.29	0	3167	1358	1339	1330	1311	1302	1335	1307	17	396	100	890	1	1	16681422	214	6.42	0.72	12	0.34	200.00	1793.00	2185	20230703	-41.19	1262	20240628	1.82	1700	-24.41	20240102	1262	1.82	20240628	2185	-41.19	20230703	1262	1.82	20240628	0.35	N	335870	100	16 억		2217053	N	N	0	N	00	N
5	20240628	131233	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1279	-42	5	-3.18	66262830	51687	422.04	1321	1329	1262	1717	925	1321	1282.00	13.29	0	6246	1358	1339	1330	1311	1302	1335	1307	17	396	100	890	1	1	16681422	213	6.39	0.71	12	0.31	200.00	1793.00	2185	20230703	-41.46	1262	20240628	1.35	1700	-24.76	20240102	1262	1.35	20240628	2185	-41.46	20230703	1262	1.35	20240628	0.35	N	335870	100	16 억		2217053	N	N	0	N	00	N
6	20240628	121230	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1276	-45	5	-3.41	65425757	51035	416.71	1321	1329	1262	1717	925	1321	1281.98	13.29	0	6215	1358	1339	1330	1311	1302	1335	1307	17	396	100	890	1	1	16681422	213	6.38	0.71	12	0.31	200.00	1793.00	2185	20230703	-41.60	1262	20240628	1.11	1700	-24.94	20240102	1262	1.11	20240628	2185	-41.60	20230703	1262	1.11	20240628	0.35	N	335870	100	16 억		2217053	N	N	0	N	00	N
7	20240628	111210	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1272	-49	5	-3.71	62619689	48849	398.87	1321	1329	1262	1717	925	1321	1281.90	13.29	0	7222	1358	1339	1330	1311	1302	1335	1307	17	396	100	890	1	1	16681422	212	6.36	0.71	12	0.29	200.00	1793.00	2185	20230703	-41.78	1262	20240628	0.79	1700	-25.18	20240102	1262	0.79	20240628	2185	-41.78	20230703	1262	0.79	20240628	0.35	N	335870	100	16 억		2217053	N	N	0	N	00	N
8	20240628	101206	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1289	-32	5	-2.42	37346351	28903	236.00	1321	1329	1278	1717	925	1321	1292.13	13.29	0	4844	1358	1339	1330	1311	1302	1335	1307	17	396	100	890	1	1	16681422	215	6.45	0.72	12	0.17	200.00	1793.00	2185	20230703	-41.01	1278	20240628	0.86	1700	-24.18	20240102	1278	0.86	20240628	2185	-41.01	20230703	1278	0.86	20240628	0.35	N	335870	100	16 억		2217053	N	N	0	N	00	N
9	20240628	091213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	-10	5	-0.76	2949399	2235	18.25	1321	1321	1311	1717	925	1321	1319.64	13.29	0	171	1358	1339	1330	1311	1302	1335	1307	17	396	100	890	1	1	16681422	219	6.55	0.73	12	0.01	200.00	1793.00	2185	20230703	-40.00	1294	20231020	1.31	1700	-22.88	20240102	1299	0.92	20240626	2185	-40.00	20230703	1294	1.31	20231020	0.35	N	335870	100	16 억		2217053	N	N	0	N	00	N
10	20240627	161200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-13	5	-0.97	16293846	12247	12.95	1335	1349	1321	1734	934	1334	1330.43	13.30	0	-930	1374	1353	1326	1305	1278	1340	1292	17	400	100	900	1	1	16681422	220	6.61	0.74	12	0.07	200.00	1793.00	2185	20230703	-39.54	1294	20231020	2.09	1700	-22.29	20240102	1299	1.69	20240626	2185	-39.54	20230703	1294	2.09	20231020	0.35	N	335870	100	16 억		2217924	N	N	0	N	00	N
11	20240627	151207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1331	-3	5	-0.22	14266963	10714	11.33	1335	1349	1325	1734	934	1334	1331.62	13.30	0	-964	1374	1353	1326	1305	1278	1340	1292	17	400	100	900	1	1	16681422	222	6.66	0.74	12	0.06	200.00	1793.00	2185	20230703	-39.08	1294	20231020	2.86	1700	-21.71	20240102	1299	2.46	20240626	2185	-39.08	20230703	1294	2.86	20231020	0.35	N	335870	100	16 억		2217924	N	N	0	N	00	N
12	20240627	141206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1331	-3	5	-0.22	12295484	9231	9.76	1335	1349	1325	1734	934	1334	1331.97	13.30	0	69	1374	1353	1326	1305	1278	1340	1292	17	400	100	900	1	1	16681422	222	6.66	0.74	12	0.06	200.00	1793.00	2185	20230703	-39.08	1294	20231020	2.86	1700	-21.71	20240102	1299	2.46	20240626	2185	-39.08	20230703	1294	2.86	20231020	0.35	N	335870	100	16 억		2217924	N	N	0	N	00	N
13	20240627	131206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	-2	5	-0.15	10889037	8172	8.64	1335	1349	1325	1734	934	1334	1332.48	13.30	0	30	1374	1353	1326	1305	1278	1340	1292	17	400	100	900	1	1	16681422	222	6.66	0.74	12	0.05	200.00	1793.00	2185	20230703	-39.04	1294	20231020	2.94	1700	-21.65	20240102	1299	2.54	20240626	2185	-39.04	20230703	1294	2.94	20231020	0.35	N	335870	100	16 억		2217924	N	N	0	N	00	N
14	20240627	121208	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	-2	5	-0.15	9063066	6800	7.19	1335	1349	1325	1734	934	1334	1332.80	13.30	0	611	1374	1353	1326	1305	1278	1340	1292	17	400	100	900	1	1	16681422	222	6.66	0.74	12	0.04	200.00	1793.00	2185	20230703	-39.04	1294	20231020	2.94	1700	-21.65	20240102	1299	2.54	20240626	2185	-39.04	20230703	1294	2.94	20231020	0.35	N	335870	100	16 억		2217924	N	N	0	N	00	N
15	20240627	111207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-1	5	-0.07	8646089	6486	6.86	1335	1349	1325	1734	934	1334	1333.04	13.30	0	611	1374	1353	1326	1305	1278	1340	1292	17	400	100	900	1	1	16681422	222	6.67	0.74	12	0.04	200.00	1793.00	2185	20230703	-38.99	1294	20231020	3.01	1700	-21.59	20240102	1299	2.62	20240626	2185	-38.99	20230703	1294	3.01	20231020	0.35	N	335870	100	16 억		2217924	N	N	0	N	00	N
16	20240627	101207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-1	5	-0.07	6380514	4779	5.05	1335	1349	1326	1734	934	1334	1335.12	13.30	0	547	1374	1353	1326	1305	1278	1340	1292	17	400	100	900	1	1	16681422	222	6.67	0.74	12	0.03	200.00	1793.00	2185	20230703	-38.99	1294	20231020	3.01	1700	-21.59	20240102	1299	2.62	20240626	2185	-38.99	20230703	1294	3.01	20231020	0.35	N	335870	100	16 억		2217924	N	N	0	N	00	N
17	20240627	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	14	2	1.05	5531821	4145	4.38	1335	1349	1326	1734	934	1334	1334.58	13.30	0	719	1374	1353	1326	1305	1278	1340	1292	17	400	100	900	1	1	16681422	225	6.74	0.75	12	0.02	200.00	1793.00	2185	20230703	-38.31	1294	20231020	4.17	1700	-20.71	20240102	1299	3.77	20240626	2185	-38.31	20230703	1294	4.17	20231020	0.35	N	335870	100	16 억		2217924	N	N	0	N	00	N
18	20240626	161202	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	-19	5	-1.40	124617720	94589	148.31	1347	1347	1299	1758	948	1353	1315.39	13.31	0	-1838	1404	1378	1358	1332	1312	1368	1322	17	405	100	920	1	1	16681422	223	6.67	0.74	12	0.57	200.00	1793.00	2185	20230703	-38.95	1294	20231020	3.09	1700	-21.53	20240102	1299	2.69	20240626	2185	-38.95	20230703	1294	3.09	20231020	0.35	N	335870	100	16 억		2219844	N	N	0	N	00	N
19	20240626	151206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-36	5	-2.66	105720166	80401	126.06	1347	1347	1299	1758	948	1353	1314.91	13.31	0	-1024	1404	1378	1358	1332	1312	1368	1322	17	405	100	920	1	1	16681422	220	6.58	0.73	12	0.48	200.00	1793.00	2185	20230703	-39.73	1294	20231020	1.78	1700	-22.53	20240102	1299	1.39	20240626	2185	-39.73	20230703	1294	1.78	20231020	0.35	N	335870	100	16 억		2219844	N	N	0	N	00	N
20	20240626	141203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-46	5	-3.40	102652574	78061	122.39	1347	1347	1299	1758	948	1353	1315.03	13.31	0	-307	1404	1378	1358	1332	1312	1368	1322	17	405	100	920	1	1	16681422	218	6.54	0.73	12	0.47	200.00	1793.00	2185	20230703	-40.18	1294	20231020	1.00	1700	-23.12	20240102	1299	0.62	20240626	2185	-40.18	20230703	1294	1.00	20231020	0.35	N	335870	100	16 억		2219844	N	N	0	N	00	N
21	20240626	131204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-40	5	-2.96	99267180	75475	118.34	1347	1347	1299	1758	948	1353	1315.23	13.31	0	-400	1404	1378	1358	1332	1312	1368	1322	17	405	100	920	1	1	16681422	219	6.57	0.73	12	0.45	200.00	1793.00	2185	20230703	-39.91	1294	20231020	1.47	1700	-22.76	20240102	1299	1.08	20240626	2185	-39.91	20230703	1294	1.47	20231020	0.35	N	335870	100	16 억		2219844	N	N	0	N	00	N
22	20240626	121201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	-47	5	-3.47	97713518	74293	116.48	1347	1347	1299	1758	948	1353	1315.25	13.31	0	49	1404	1378	1358	1332	1312	1368	1322	17	405	100	920	1	1	16681422	218	6.53	0.73	12	0.45	200.00	1793.00	2185	20230703	-40.23	1294	20231020	0.93	1700	-23.18	20240102	1299	0.54	20240626	2185	-40.23	20230703	1294	0.93	20231020	0.35	N	335870	100	16 억		2219844	N	N	0	N	00	N
23	20240626	111204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-52	5	-3.84	90901990	69085	108.32	1347	1347	1299	1758	948	1353	1315.80	13.31	0	346	1404	1378	1358	1332	1312	1368	1322	17	405	100	920	1	1	16681422	217	6.50	0.73	12	0.41	200.00	1793.00	2185	20230703	-40.46	1294	20231020	0.54	1700	-23.47	20240102	1299	0.15	20240626	2185	-40.46	20230703	1294	0.54	20231020	0.35	N	335870	100	16 억		2219844	N	N	0	N	00	N
24	20240626	101201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-50	5	-3.70	74608624	56565	88.69	1347	1347	1300	1758	948	1353	1318.99	13.31	0	389	1404	1378	1358	1332	1312	1368	1322	17	405	100	920	1	1	16681422	217	6.51	0.73	12	0.34	200.00	1793.00	2185	20230703	-40.37	1294	20231020	0.70	1700	-23.35	20240102	1300	0.23	20240626	2185	-40.37	20230703	1294	0.70	20231020	0.35	N	335870	100	16 억		2219844	N	N	0	N	00	N
25	20240626	091205	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-17	5	-1.26	969462	724	1.14	1347	1347	1326	1758	948	1353	1339.04	13.31	0	-278	1404	1378	1358	1332	1312	1368	1322	17	405	100	920	1	1	16681422	223	6.68	0.75	12	0.00	200.00	1793.00	2185	20230703	-38.86	1294	20231020	3.25	1700	-21.41	20240102	1326	0.75	20240626	2185	-38.86	20230703	1294	3.25	20231020	0.35	N	335870	100	16 억		2219844	N	N	0	N	00	N
26	20240625	161200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-31	5	-2.24	86703051	63780	330.23	1384	1384	1338	1799	969	1384	1359.41	13.32	0	-1341	1414	1398	1382	1366	1350	1391	1359	17	415	100	940	1	1	16681422	226	6.76	0.75	12	0.38	200.00	1793.00	2185	20230703	-38.08	1294	20231020	4.56	1700	-20.41	20240102	1338	1.12	20240625	2185	-38.08	20230703	1294	4.56	20231020	0.35	N	335870	100	16 억		2221281	N	N	0	N	00	N
27	20240625	151158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-31	5	-2.24	71501699	52476	271.70	1384	1384	1339	1799	969	1384	1362.56	13.32	0	-1143	1414	1398	1382	1366	1350	1391	1359	17	415	100	940	1	1	16681422	226	6.76	0.75	12	0.31	200.00	1793.00	2185	20230703	-38.08	1294	20231020	4.56	1700	-20.41	20240102	1339	1.05	20240625	2185	-38.08	20230703	1294	4.56	20231020	0.35	N	335870	100	16 억		2221281	N	N	0	N	00	N
28	20240625	141202	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-5	5	-0.36	67888532	49833	258.01	1384	1384	1339	1799	969	1384	1362.32	13.32	0	-1977	1414	1398	1382	1366	1350	1391	1359	17	415	100	940	1	1	16681422	230	6.89	0.77	12	0.30	200.00	1793.00	2185	20230703	-36.89	1294	20231020	6.57	1700	-18.88	20240102	1339	2.99	20240625	2185	-36.89	20230703	1294	6.57	20231020	0.35	N	335870	100	16 억		2221281	N	N	0	N	00	N
29	20240625	131202	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-6	5	-0.43	67007949	49194	254.71	1384	1384	1339	1799	969	1384	1362.12	13.32	0	-1977	1414	1398	1382	1366	1350	1391	1359	17	415	100	940	1	1	16681422	230	6.89	0.77	12	0.29	200.00	1793.00	2185	20230703	-36.93	1294	20231020	6.49	1700	-18.94	20240102	1339	2.91	20240625	2185	-36.93	20230703	1294	6.49	20231020	0.35	N	335870	100	16 억		2221281	N	N	0	N	00	N
30	20240625	121205	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-26	5	-1.88	15439894	11284	58.42	1384	1384	1355	1799	969	1384	1368.30	13.32	0	334	1414	1398	1382	1366	1350	1391	1359	17	415	100	940	1	1	16681422	227	6.79	0.76	12	0.07	200.00	1793.00	2185	20230703	-37.85	1294	20231020	4.95	1700	-20.12	20240102	1339	1.42	20240621	2185	-37.85	20230703	1294	4.95	20231020	0.35	N	335870	100	16 억		2221281	N	N	0	N	00	N
31	20240625	111203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	-16	5	-1.16	11211886	8173	42.32	1384	1384	1355	1799	969	1384	1371.82	13.32	0	405	1414	1398	1382	1366	1350	1391	1359	17	415	100	940	1	1	16681422	228	6.84	0.76	12	0.05	200.00	1793.00	2185	20230703	-37.39	1294	20231020	5.72	1700	-19.53	20240102	1339	2.17	20240621	2185	-37.39	20230703	1294	5.72	20231020	0.35	N	335870	100	16 억		2221281	N	N	0	N	00	N
32	20240625	101201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	-25	5	-1.81	9228383	6720	34.79	1384	1384	1355	1799	969	1384	1373.27	13.32	0	889	1414	1398	1382	1366	1350	1391	1359	17	415	100	940	1	1	16681422	227	6.79	0.76	12	0.04	200.00	1793.00	2185	20230703	-37.80	1294	20231020	5.02	1700	-20.06	20240102	1339	1.49	20240621	2185	-37.80	20230703	1294	5.02	20231020	0.35	N	335870	100	16 억		2221281	N	N	0	N	00	N
33	20240625	091201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-11	5	-0.79	5386609	3902	20.20	1384	1384	1365	1799	969	1384	1380.47	13.32	0	647	1414	1398	1382	1366	1350	1391	1359	17	415	100	940	1	1	16681422	229	6.87	0.77	12	0.02	200.00	1793.00	2185	20230703	-37.16	1294	20231020	6.11	1700	-19.24	20240102	1339	2.54	20240621	2185	-37.16	20230703	1294	6.11	20231020	0.35	N	335870	100	16 억		2221281	N	N	0	N	00	N
34	20240624	161201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-20	5	-1.42	26567880	19314	21.82	1398	1398	1366	1825	983	1404	1375.52	13.34	0	-4108	1462	1433	1386	1357	1310	1447	1371	17	421	100	950	1	1	16681422	231	6.92	0.77	12	0.12	200.00	1793.00	2185	20230703	-36.66	1294	20231020	6.96	1700	-18.59	20240102	1339	3.36	20240621	2185	-36.66	20230703	1294	6.96	20231020	0.35	N	335870	100	16 억		2225368	N	N	0	N	00	N
35	20240624	151157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-26	5	-1.85	24551392	17857	20.18	1398	1398	1366	1825	983	1404	1374.83	13.34	0	-4080	1462	1433	1386	1357	1310	1447	1371	17	421	100	950	1	1	16681422	230	6.89	0.77	12	0.11	200.00	1793.00	2185	20230703	-36.93	1294	20231020	6.49	1700	-18.94	20240102	1339	2.91	20240621	2185	-36.93	20230703	1294	6.49	20231020	0.35	N	335870	100	16 억		2225368	N	N	0	N	00	N
36	20240624	141158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-37	5	-2.64	14538669	10591	11.97	1398	1398	1366	1825	983	1404	1372.63	13.34	0	-1886	1462	1433	1386	1357	1310	1447	1371	17	421	100	950	1	1	16681422	228	6.83	0.76	12	0.06	200.00	1793.00	2185	20230703	-37.44	1294	20231020	5.64	1700	-19.59	20240102	1339	2.09	20240621	2185	-37.44	20230703	1294	5.64	20231020	0.35	N	335870	100	16 억		2225368	N	N	0	N	00	N
37	20240624	131156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-25	5	-1.78	11305849	8233	9.30	1398	1398	1366	1825	983	1404	1373.10	13.34	0	-1720	1462	1433	1386	1357	1310	1447	1371	17	421	100	950	1	1	16681422	230	6.89	0.77	12	0.05	200.00	1793.00	2185	20230703	-36.89	1294	20231020	6.57	1700	-18.88	20240102	1339	2.99	20240621	2185	-36.89	20230703	1294	6.57	20231020	0.35	N	335870	100	16 억		2225368	N	N	0	N	00	N
38	20240624	121157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-32	5	-2.28	7486888	5454	6.16	1398	1398	1366	1825	983	1404	1372.52	13.34	0	-1642	1462	1433	1386	1357	1310	1447	1371	17	421	100	950	1	1	16681422	229	6.86	0.77	12	0.03	200.00	1793.00	2185	20230703	-37.21	1294	20231020	6.03	1700	-19.29	20240102	1339	2.46	20240621	2185	-37.21	20230703	1294	6.03	20231020	0.35	N	335870	100	16 억		2225368	N	N	0	N	00	N
39	20240624	111200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-29	5	-2.07	6018936	4385	4.95	1398	1398	1366	1825	983	1404	1372.35	13.34	0	-1084	1462	1433	1386	1357	1310	1447	1371	17	421	100	950	1	1	16681422	229	6.88	0.77	12	0.03	200.00	1793.00	2185	20230703	-37.07	1294	20231020	6.26	1700	-19.12	20240102	1339	2.69	20240621	2185	-37.07	20230703	1294	6.26	20231020	0.35	N	335870	100	16 억		2225368	N	N	0	N	00	N
40	20240624	101158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-28	5	-1.99	2250423	1632	1.84	1398	1398	1366	1825	983	1404	1378.35	13.34	0	-471	1462	1433	1386	1357	1310	1447	1371	17	421	100	950	1	1	16681422	230	6.88	0.77	12	0.01	200.00	1793.00	2185	20230703	-37.03	1294	20231020	6.34	1700	-19.06	20240102	1339	2.76	20240621	2185	-37.03	20230703	1294	6.34	20231020	0.35	N	335870	100	16 억		2225368	N	N	0	N	00	N
41	20240624	091158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-24	5	-1.71	473669	340	0.38	1398	1398	1380	1825	983	1404	1391.82	13.34	0	-79	1462	1433	1386	1357	1310	1447	1371	17	421	100	950	1	1	16681422	230	6.90	0.77	12	0.00	200.00	1793.00	2185	20230703	-36.84	1294	20231020	6.65	1700	-18.82	20240102	1339	3.06	20240621	2185	-36.84	20230703	1294	6.65	20231020	0.35	N	335870	100	16 억		2225368	N	N	0	N	00	N
42	20240621	161117	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	23	2	1.67	122097203	88460	351.76	1381	1415	1339	1795	967	1381	1380.25	13.35	0	-2071	1411	1395	1379	1363	1347	1388	1356	17	414	100	930	1	1	16681422	234	7.02	0.78	12	0.53	200.00	1793.00	2185	20230703	-35.74	1294	20231020	8.50	1700	-17.41	20240102	1339	4.85	20240621	2185	-35.74	20230703	1294	8.50	20231020	0.35	N	335870	100	16 억		2227439	N	N	0	N	00	N
43	20240621	151118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	5	2	0.36	118898897	86178	342.68	1381	1415	1339	1795	967	1381	1379.69	13.35	0	-1710	1411	1395	1379	1363	1347	1388	1356	17	414	100	930	1	1	16681422	231	6.93	0.77	12	0.52	200.00	1793.00	2185	20230703	-36.57	1294	20231020	7.11	1700	-18.47	20240102	1339	3.51	20240621	2185	-36.57	20230703	1294	7.11	20231020	0.35	N	335870	100	16 억		2227439	N	N	0	N	00	N
44	20240621	141117	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	1	2	0.07	115396138	83657	332.66	1381	1415	1339	1795	967	1381	1379.39	13.35	0	-1727	1411	1395	1379	1363	1347	1388	1356	17	414	100	930	1	1	16681422	231	6.91	0.77	12	0.50	200.00	1793.00	2185	20230703	-36.75	1294	20231020	6.80	1700	-18.71	20240102	1339	3.21	20240621	2185	-36.75	20230703	1294	6.80	20231020	0.35	N	335870	100	16 억		2227439	N	N	0	N	00	N
45	20240621	131118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	7	2	0.51	113849051	82542	328.22	1381	1415	1339	1795	967	1381	1379.28	13.35	0	-1491	1411	1395	1379	1363	1347	1388	1356	17	414	100	930	1	1	16681422	232	6.94	0.77	12	0.49	200.00	1793.00	2185	20230703	-36.48	1294	20231020	7.26	1700	-18.35	20240102	1339	3.66	20240621	2185	-36.48	20230703	1294	7.26	20231020	0.35	N	335870	100	16 억		2227439	N	N	0	N	00	N
46	20240621	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	10	2	0.72	110008243	79757	317.15	1381	1415	1339	1795	967	1381	1379.29	13.35	0	-1162	1411	1395	1379	1363	1347	1388	1356	17	414	100	930	1	1	16681422	232	6.96	0.78	12	0.48	200.00	1793.00	2185	20230703	-36.34	1294	20231020	7.50	1700	-18.18	20240102	1339	3.88	20240621	2185	-36.34	20230703	1294	7.50	20231020	0.35	N	335870	100	16 억		2227439	N	N	0	N	00	N
47	20240621	111119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	19	2	1.38	105209928	76320	303.48	1381	1415	1339	1795	967	1381	1378.53	13.35	0	-2529	1411	1395	1379	1363	1347	1388	1356	17	414	100	930	1	1	16681422	234	7.00	0.78	12	0.46	200.00	1793.00	2185	20230703	-35.93	1294	20231020	8.19	1700	-17.65	20240102	1339	4.56	20240621	2185	-35.93	20230703	1294	8.19	20231020	0.35	N	335870	100	16 억		2227439	N	N	0	N	00	N
48	20240621	101115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-5	5	-0.36	58574449	43120	171.46	1381	1381	1339	1795	967	1381	1358.34	13.35	0	-644	1411	1395	1379	1363	1347	1388	1356	17	414	100	930	1	1	16681422	230	6.88	0.77	12	0.26	200.00	1793.00	2185	20230703	-37.03	1294	20231020	6.34	1700	-19.06	20240102	1339	2.76	20240621	2185	-37.03	20230703	1294	6.34	20231020	0.35	N	335870	100	16 억		2227439	N	N	0	N	00	N
49	20240621	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	0	3	0.00	3927553	2844	11.31	1381	1381	1370	1795	967	1381	1381.00	13.35	0	-400	1411	1395	1379	1363	1347	1388	1356	17	414	100	930	1	1	16681422	230	6.91	0.77	12	0.02	200.00	1793.00	2185	20230703	-36.80	1294	20231020	6.72	1700	-18.76	20240102	1343	2.83	20240618	2185	-36.80	20230703	1294	6.72	20231020	0.35	N	335870	100	16 억		2227439	N	N	0	N	00	N
50	20240620	161113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-14	5	-1.00	34639463	25076	42.40	1395	1395	1363	1813	977	1395	1381.33	13.35	0	1096	1442	1418	1381	1357	1320	1400	1339	17	418	100	940	1	1	16681422	230	6.91	0.77	12	0.15	200.00	1793.00	2185	20230703	-36.80	1294	20231020	6.72	1700	-18.76	20240102	1343	2.83	20240618	2185	-36.80	20230703	1294	6.72	20231020	0.35	N	335870	100	16 억		2226329	N	N	0	N	00	N
51	20240620	151109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-32	5	-2.29	32760576	23710	40.09	1395	1395	1363	1813	977	1395	1381.66	13.35	0	1336	1442	1418	1381	1357	1320	1400	1339	17	418	100	940	1	1	16681422	227	6.82	0.76	12	0.14	200.00	1793.00	2185	20230703	-37.62	1294	20231020	5.33	1700	-19.82	20240102	1343	1.49	20240618	2185	-37.62	20230703	1294	5.33	20231020	0.35	N	335870	100	16 억		2226329	N	N	0	N	00	N
52	20240620	141114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-19	5	-1.36	30296433	21913	37.05	1395	1395	1372	1813	977	1395	1382.52	13.35	0	792	1442	1418	1381	1357	1320	1400	1339	17	418	100	940	1	1	16681422	230	6.88	0.77	12	0.13	200.00	1793.00	2185	20230703	-37.03	1294	20231020	6.34	1700	-19.06	20240102	1343	2.46	20240618	2185	-37.03	20230703	1294	6.34	20231020	0.35	N	335870	100	16 억		2226329	N	N	0	N	00	N
53	20240620	131113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-10	5	-0.72	20656343	14937	25.26	1395	1395	1372	1813	977	1395	1382.82	13.35	0	672	1442	1418	1381	1357	1320	1400	1339	17	418	100	940	1	1	16681422	231	6.92	0.77	12	0.09	200.00	1793.00	2185	20230703	-36.61	1294	20231020	7.03	1700	-18.53	20240102	1343	3.13	20240618	2185	-36.61	20230703	1294	7.03	20231020	0.35	N	335870	100	16 억		2226329	N	N	0	N	00	N
54	20240620	121112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-12	5	-0.86	13933420	10076	17.04	1395	1395	1372	1813	977	1395	1382.71	13.35	0	1058	1442	1418	1381	1357	1320	1400	1339	17	418	100	940	1	1	16681422	231	6.92	0.77	12	0.06	200.00	1793.00	2185	20230703	-36.70	1294	20231020	6.88	1700	-18.65	20240102	1343	2.98	20240618	2185	-36.70	20230703	1294	6.88	20231020	0.35	N	335870	100	16 억		2226329	N	N	0	N	00	N
55	20240620	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-13	5	-0.93	12194289	8818	14.91	1395	1395	1372	1813	977	1395	1382.75	13.35	0	1371	1442	1418	1381	1357	1320	1400	1339	17	418	100	940	1	1	16681422	231	6.91	0.77	12	0.05	200.00	1793.00	2185	20230703	-36.75	1294	20231020	6.80	1700	-18.71	20240102	1343	2.90	20240618	2185	-36.75	20230703	1294	6.80	20231020	0.35	N	335870	100	16 억		2226329	N	N	0	N	00	N
56	20240620	101116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-9	5	-0.65	10865870	7857	13.29	1395	1395	1372	1813	977	1395	1382.80	13.35	0	1438	1442	1418	1381	1357	1320	1400	1339	17	418	100	940	1	1	16681422	231	6.93	0.77	12	0.05	200.00	1793.00	2185	20230703	-36.57	1294	20231020	7.11	1700	-18.47	20240102	1343	3.20	20240618	2185	-36.57	20230703	1294	7.11	20231020	0.35	N	335870	100	16 억		2226329	N	N	0	N	00	N
57	20240620	091120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-13	5	-0.93	5258942	3782	6.40	1395	1395	1382	1813	977	1395	1390.40	13.35	0	1132	1442	1418	1381	1357	1320	1400	1339	17	418	100	940	1	1	16681422	231	6.91	0.77	12	0.02	200.00	1793.00	2185	20230703	-36.75	1294	20231020	6.80	1700	-18.71	20240102	1343	2.90	20240618	2185	-36.75	20230703	1294	6.80	20231020	0.35	N	335870	100	16 억		2226329	N	N	0	N	00	N
58	20240619	161107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-10	5	-0.71	80879636	59139	59.49	1405	1405	1344	1826	984	1405	1367.54	13.36	0	-3152	1454	1429	1386	1361	1318	1408	1340	17	421	100	950	1	1	16681422	233	6.97	0.78	12	0.35	200.00	1793.00	2185	20230703	-36.16	1294	20231020	7.81	1700	-17.94	20240102	1343	3.87	20240618	2185	-36.16	20230703	1294	7.81	20231020	0.35	N	335870	100	16 억		2229448	N	N	0	N	00	N
59	20240619	151109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-29	5	-2.06	77852568	56962	57.30	1405	1405	1344	1826	984	1405	1366.67	13.36	0	-2128	1454	1429	1386	1361	1318	1408	1340	17	421	100	950	1	1	16681422	230	6.88	0.77	12	0.34	200.00	1793.00	2185	20230703	-37.03	1294	20231020	6.34	1700	-19.06	20240102	1343	2.46	20240618	2185	-37.03	20230703	1294	6.34	20231020	0.35	N	335870	100	16 억		2229448	N	N	0	N	00	N
60	20240619	141118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-42	5	-2.99	53629003	39491	39.73	1405	1405	1344	1826	984	1405	1357.87	13.36	0	546	1454	1429	1386	1361	1318	1408	1340	17	421	100	950	1	1	16681422	227	6.82	0.76	12	0.24	200.00	1793.00	2185	20230703	-37.62	1294	20231020	5.33	1700	-19.82	20240102	1343	1.49	20240618	2185	-37.62	20230703	1294	5.33	20231020	0.35	N	335870	100	16 억		2229448	N	N	0	N	00	N
61	20240619	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-43	5	-3.06	52231307	38465	38.69	1405	1405	1344	1826	984	1405	1357.75	13.36	0	1193	1454	1429	1386	1361	1318	1408	1340	17	421	100	950	1	1	16681422	227	6.81	0.76	12	0.23	200.00	1793.00	2185	20230703	-37.67	1294	20231020	5.26	1700	-19.88	20240102	1343	1.41	20240618	2185	-37.67	20230703	1294	5.26	20231020	0.35	N	335870	100	16 억		2229448	N	N	0	N	00	N
62	20240619	121106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-47	5	-3.35	49365627	36355	36.57	1405	1405	1344	1826	984	1405	1357.73	13.36	0	2512	1454	1429	1386	1361	1318	1408	1340	17	421	100	950	1	1	16681422	227	6.79	0.76	12	0.22	200.00	1793.00	2185	20230703	-37.85	1294	20231020	4.95	1700	-20.12	20240102	1343	1.12	20240618	2185	-37.85	20230703	1294	4.95	20231020	0.35	N	335870	100	16 억		2229448	N	N	0	N	00	N
63	20240619	111110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-38	5	-2.70	23015934	16828	16.93	1405	1405	1351	1826	984	1405	1367.46	13.36	0	345	1454	1429	1386	1361	1318	1408	1340	17	421	100	950	1	1	16681422	228	6.83	0.76	12	0.10	200.00	1793.00	2185	20230703	-37.44	1294	20231020	5.64	1700	-19.59	20240102	1343	1.79	20240618	2185	-37.44	20230703	1294	5.64	20231020	0.35	N	335870	100	16 억		2229448	N	N	0	N	00	N
64	20240619	101113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-12	5	-0.85	6499620	4659	4.69	1405	1405	1374	1826	984	1405	1394.82	13.36	0	229	1454	1429	1386	1361	1318	1408	1340	17	421	100	950	1	1	16681422	232	6.96	0.78	12	0.03	200.00	1793.00	2185	20230703	-36.25	1294	20231020	7.65	1700	-18.06	20240102	1343	3.72	20240618	2185	-36.25	20230703	1294	7.65	20231020	0.35	N	335870	100	16 억		2229448	N	N	0	N	00	N
65	20240619	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	-31	5	-2.21	4423804	3161	3.18	1405	1405	1374	1826	984	1405	1399.29	13.36	0	182	1454	1429	1386	1361	1318	1408	1340	17	421	100	950	1	1	16681422	229	6.87	0.77	12	0.02	200.00	1793.00	2185	20230703	-37.12	1294	20231020	6.18	1700	-19.18	20240102	1343	2.31	20240618	2185	-37.12	20230703	1294	6.18	20231020	0.35	N	335870	100	16 억		2229448	N	N	0	N	00	N
66	20240618	161103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-6	5	-0.43	136583677	99408	143.41	1411	1411	1343	1834	988	1411	1367.35	13.36	0	529	1463	1436	1391	1364	1319	1450	1378	17	423	100	950	1	1	16681422	234	7.03	0.78	12	0.60	200.00	1793.00	2205	20230612	-36.28	1294	20231020	8.58	1700	-17.35	20240102	1343	4.62	20240618	2185	-35.70	20230703	1294	8.58	20231020	0.35	N	335870	100	16 억		2228909	N	N	0	N	00	N
67	20240618	151102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-19	5	-1.35	108442607	79365	114.49	1411	1411	1343	1834	988	1411	1366.12	13.36	0	1183	1463	1436	1391	1364	1319	1450	1378	17	423	100	950	1	1	16681422	232	6.96	0.78	12	0.48	200.00	1793.00	2205	20230612	-36.87	1294	20231020	7.57	1700	-18.12	20240102	1343	3.65	20240618	2185	-36.29	20230703	1294	7.57	20231020	0.35	N	335870	100	16 억		2228909	N	N	0	N	00	N
68	20240618	141106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	-40	5	-2.83	84839970	62321	89.90	1411	1411	1343	1834	988	1411	1360.97	13.36	0	-1316	1463	1436	1391	1364	1319	1450	1378	17	423	100	950	1	1	16681422	229	6.86	0.76	12	0.37	200.00	1793.00	2205	20230612	-37.82	1294	20231020	5.95	1700	-19.35	20240102	1343	2.08	20240618	2185	-37.25	20230703	1294	5.95	20231020	0.35	N	335870	100	16 억		2228909	N	N	0	N	00	N
69	20240618	131107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-58	5	-4.11	79390509	58337	84.16	1411	1411	1343	1834	988	1411	1360.50	13.36	0	1295	1463	1436	1391	1364	1319	1450	1378	17	423	100	950	1	1	16681422	226	6.76	0.75	12	0.35	200.00	1793.00	2205	20230612	-38.64	1294	20231020	4.56	1700	-20.41	20240102	1343	0.74	20240618	2185	-38.08	20230703	1294	4.56	20231020	0.35	N	335870	100	16 억		2228909	N	N	0	N	00	N
70	20240618	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-53	5	-3.76	78786295	57891	83.51	1411	1411	1343	1834	988	1411	1360.55	13.36	0	1219	1463	1436	1391	1364	1319	1450	1378	17	423	100	950	1	1	16681422	227	6.79	0.76	12	0.35	200.00	1793.00	2205	20230612	-38.41	1294	20231020	4.95	1700	-20.12	20240102	1343	1.12	20240618	2185	-37.85	20230703	1294	4.95	20231020	0.35	N	335870	100	16 억		2228909	N	N	0	N	00	N
71	20240618	111104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	-50	5	-3.54	32186452	23417	33.78	1411	1411	1350	1834	988	1411	1373.77	13.36	0	-631	1463	1436	1391	1364	1319	1450	1378	17	423	100	950	1	1	16681422	227	6.80	0.76	12	0.14	200.00	1793.00	2205	20230612	-38.28	1294	20231020	5.18	1700	-19.94	20240102	1346	1.11	20240617	2185	-37.71	20230703	1294	5.18	20231020	0.35	N	335870	100	16 억		2228909	N	N	0	N	00	N
72	20240618	101103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-38	5	-2.69	18700974	13472	19.43	1411	1411	1363	1834	988	1411	1387.34	13.36	0	-749	1463	1436	1391	1364	1319	1450	1378	17	423	100	950	1	1	16681422	229	6.87	0.77	12	0.08	200.00	1793.00	2205	20230612	-37.73	1294	20231020	6.11	1700	-19.24	20240102	1346	2.01	20240617	2185	-37.16	20230703	1294	6.11	20231020	0.35	N	335870	100	16 억		2228909	N	N	0	N	00	N
73	20240618	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-14	5	-0.99	6491770	4616	6.66	1411	1411	1375	1834	988	1411	1405.86	13.36	0	-87	1463	1436	1391	1364	1319	1450	1378	17	423	100	950	1	1	16681422	233	6.99	0.78	12	0.03	200.00	1793.00	2205	20230612	-36.64	1294	20231020	7.96	1700	-17.82	20240102	1346	3.79	20240617	2185	-36.06	20230703	1294	7.96	20231020	0.35	N	335870	100	16 억		2228909	N	N	0	N	00	N
74	20240617	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	7	2	0.50	95730336	69319	154.78	1390	1418	1346	1825	983	1404	1380.95	13.37	0	-1615	1456	1430	1404	1378	1352	1443	1391	17	421	100	950	1	1	16681422	235	7.05	0.79	12	0.42	200.00	1793.00	2205	20230612	-36.01	1294	20231020	9.04	1700	-17.00	20240102	1346	4.83	20240617	2185	-35.42	20230703	1294	9.04	20231020	0.35	N	335870	100	16 억		2230556	N	N	0	N	00	N
75	20240617	151102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-4	5	-0.28	95333507	69038	154.15	1390	1418	1346	1825	983	1404	1380.83	13.37	0	-1441	1456	1430	1404	1378	1352	1443	1391	17	421	100	950	1	1	16681422	234	7.00	0.78	12	0.41	200.00	1793.00	2205	20230612	-36.51	1294	20231020	8.19	1700	-17.65	20240102	1346	4.01	20240617	2185	-35.93	20230703	1294	8.19	20231020	0.35	N	335870	100	16 억		2230556	N	N	0	N	00	N
76	20240617	141052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-23	5	-1.64	60721715	44447	99.25	1390	1406	1346	1825	983	1404	1366.03	13.37	0	-2413	1456	1430	1404	1378	1352	1443	1391	17	421	100	950	1	1	16681422	230	6.91	0.77	12	0.27	200.00	1793.00	2205	20230612	-37.37	1294	20231020	6.72	1700	-18.76	20240102	1346	2.60	20240617	2185	-36.80	20230703	1294	6.72	20231020	0.35	N	335870	100	16 억		2230556	N	N	0	N	00	N
77	20240617	131051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	-30	5	-2.14	57542423	42138	94.09	1390	1406	1346	1825	983	1404	1365.43	13.37	0	-2473	1456	1430	1404	1378	1352	1443	1391	17	421	100	950	1	1	16681422	229	6.87	0.77	12	0.25	200.00	1793.00	2205	20230612	-37.69	1294	20231020	6.18	1700	-19.18	20240102	1346	2.08	20240617	2185	-37.12	20230703	1294	6.18	20231020	0.35	N	335870	100	16 억		2230556	N	N	0	N	00	N
78	20240617	121053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	-45	5	-3.21	48396880	35435	79.12	1390	1406	1346	1825	983	1404	1365.62	13.37	0	-1432	1456	1430	1404	1378	1352	1443	1391	17	421	100	950	1	1	16681422	227	6.79	0.76	12	0.21	200.00	1793.00	2205	20230612	-38.37	1294	20231020	5.02	1700	-20.06	20240102	1346	0.97	20240617	2185	-37.80	20230703	1294	5.02	20231020	0.35	N	335870	100	16 억		2230556	N	N	0	N	00	N
79	20240617	111045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-34	5	-2.42	21961273	15892	35.49	1390	1406	1368	1825	983	1404	1381.69	13.37	0	-2286	1456	1430	1404	1378	1352	1443	1391	17	421	100	950	1	1	16681422	229	6.85	0.76	12	0.10	200.00	1793.00	2205	20230612	-37.87	1294	20231020	5.87	1700	-19.41	20240102	1351	1.41	20240603	2185	-37.30	20230703	1294	5.87	20231020	0.35	N	335870	100	16 억		2230556	N	N	0	N	00	N
80	20240617	101044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-31	5	-2.21	15227034	11013	24.59	1390	1406	1368	1825	983	1404	1382.33	13.37	0	-1312	1456	1430	1404	1378	1352	1443	1391	17	421	100	950	1	1	16681422	229	6.87	0.77	12	0.07	200.00	1793.00	2205	20230612	-37.73	1294	20231020	6.11	1700	-19.24	20240102	1351	1.63	20240603	2185	-37.16	20230703	1294	6.11	20231020	0.35	N	335870	100	16 억		2230556	N	N	0	N	00	N
81	20240617	091047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-23	5	-1.64	3687379	2653	5.92	1390	1406	1381	1825	983	1404	1389.00	13.37	0	-1236	1456	1430	1404	1378	1352	1443	1391	17	421	100	950	1	1	16681422	230	6.91	0.77	12	0.02	200.00	1793.00	2205	20230612	-37.37	1294	20231020	6.72	1700	-18.76	20240102	1351	2.22	20240603	2185	-36.80	20230703	1294	6.72	20231020	0.35	N	335870	100	16 억		2230556	N	N	0	N	00	N
82	20240614	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	9	2	0.65	63168983	44784	149.34	1395	1430	1378	1813	977	1395	1410.53	13.37	0	320	1450	1422	1392	1364	1334	1436	1378	17	418	100	940	1	1	16681422	234	7.02	0.78	12	0.27	200.00	1793.00	2210	20230608	-36.47	1294	20231020	8.50	1700	-17.41	20240102	1351	3.92	20240603	2185	-35.74	20230703	1294	8.50	20231020	0.35	N	335870	100	16 억		2230268	N	N	0	N	00	N
83	20240614	150918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-8	5	-0.57	61267739	43428	144.82	1395	1430	1378	1813	977	1395	1410.79	13.37	0	478	1450	1422	1392	1364	1334	1436	1378	17	418	100	940	1	1	16681422	231	6.93	0.77	12	0.26	200.00	1793.00	2210	20230608	-37.24	1294	20231020	7.19	1700	-18.41	20240102	1351	2.66	20240603	2185	-36.52	20230703	1294	7.19	20231020	0.35	N	335870	100	16 억		2230268	N	N	0	N	00	N
84	20240614	140917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-8	5	-0.57	59520066	42167	140.61	1395	1430	1378	1813	977	1395	1411.53	13.37	0	482	1450	1422	1392	1364	1334	1436	1378	17	418	100	940	1	1	16681422	231	6.93	0.77	12	0.25	200.00	1793.00	2210	20230608	-37.24	1294	20231020	7.19	1700	-18.41	20240102	1351	2.66	20240603	2185	-36.52	20230703	1294	7.19	20231020	0.35	N	335870	100	16 억		2230268	N	N	0	N	00	N
85	20240614	130919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-8	5	-0.57	58607931	41510	138.42	1395	1430	1378	1813	977	1395	1411.90	13.37	0	577	1450	1422	1392	1364	1334	1436	1378	17	418	100	940	1	1	16681422	231	6.93	0.77	12	0.25	200.00	1793.00	2210	20230608	-37.24	1294	20231020	7.19	1700	-18.41	20240102	1351	2.66	20240603	2185	-36.52	20230703	1294	7.19	20231020	0.35	N	335870	100	16 억		2230268	N	N	0	N	00	N
86	20240614	120922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-15	5	-1.08	53685520	37991	126.69	1395	1430	1378	1813	977	1395	1413.11	13.37	0	614	1450	1422	1392	1364	1334	1436	1378	17	418	100	940	1	1	16681422	230	6.90	0.77	12	0.23	200.00	1793.00	2210	20230608	-37.56	1294	20231020	6.65	1700	-18.82	20240102	1351	2.15	20240603	2185	-36.84	20230703	1294	6.65	20231020	0.35	N	335870	100	16 억		2230268	N	N	0	N	00	N
87	20240614	111034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	9	2	0.65	47501888	33522	111.78	1395	1430	1382	1813	977	1395	1417.04	13.37	0	468	1450	1422	1392	1364	1334	1436	1378	17	418	100	940	1	1	16681422	234	7.02	0.78	12	0.20	200.00	1793.00	2210	20230608	-36.47	1294	20231020	8.50	1700	-17.41	20240102	1351	3.92	20240603	2185	-35.74	20230703	1294	8.50	20231020	0.35	N	335870	100	16 억		2230268	N	N	0	N	00	N
88	20240614	101033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	0	3	0.00	36626294	25862	86.24	1395	1430	1382	1813	977	1395	1416.22	13.37	0	-1737	1450	1422	1392	1364	1334	1436	1378	17	418	100	940	1	1	16681422	233	6.97	0.78	12	0.16	200.00	1793.00	2210	20230608	-36.88	1294	20231020	7.81	1700	-17.94	20240102	1351	3.26	20240603	2185	-36.16	20230703	1294	7.81	20231020	0.35	N	335870	100	16 억		2230268	N	N	0	N	00	N
89	20240614	091038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-5	5	-0.36	5439002	3899	13.00	1395	1395	1390	1813	977	1395	1394.97	13.37	0	-47	1450	1422	1392	1364	1334	1436	1378	17	418	100	940	1	1	16681422	232	6.95	0.78	12	0.02	200.00	1793.00	2210	20230608	-37.10	1294	20231020	7.42	1700	-18.24	20240102	1351	2.89	20240603	2185	-36.38	20230703	1294	7.42	20231020	0.35	N	335870	100	16 억		2230268	N	N	0	N	00	N
90	20240613	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	5	2	0.36	41403175	29988	155.82	1390	1420	1362	1807	973	1390	1380.60	13.37	0	-725	1436	1413	1392	1369	1348	1424	1380	17	417	100	940	1	1	16681422	233	6.97	0.78	12	0.18	200.00	1793.00	2240	20230607	-37.72	1294	20231020	7.81	1700	-17.94	20240102	1351	3.26	20240603	2185	-36.16	20230703	1294	7.81	20231020	0.35	N	335870	100	16 억		2231057	N	N	0	N	00	N
91	20240613	151040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	1	2	0.07	40693333	29479	153.18	1390	1420	1362	1807	973	1390	1380.36	13.37	0	-757	1436	1413	1392	1369	1348	1424	1380	17	417	100	940	1	1	16681422	232	6.96	0.78	12	0.18	200.00	1793.00	2240	20230607	-37.90	1294	20231020	7.50	1700	-18.18	20240102	1351	2.96	20240603	2185	-36.34	20230703	1294	7.50	20231020	0.35	N	335870	100	16 억		2231057	N	N	0	N	00	N
92	20240613	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	6	2	0.43	19227513	13822	71.82	1390	1420	1381	1807	973	1390	1391.09	13.37	0	-662	1436	1413	1392	1369	1348	1424	1380	17	417	100	940	1	1	16681422	233	6.98	0.78	12	0.08	200.00	1793.00	2240	20230607	-37.68	1294	20231020	7.88	1700	-17.88	20240102	1351	3.33	20240603	2185	-36.11	20230703	1294	7.88	20231020	0.35	N	335870	100	16 억		2231057	N	N	0	N	00	N
93	20240613	131026	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	7	2	0.50	18389469	13222	68.70	1390	1420	1381	1807	973	1390	1390.83	13.37	0	-460	1436	1413	1392	1369	1348	1424	1380	17	417	100	940	1	1	16681422	233	6.99	0.78	12	0.08	200.00	1793.00	2240	20230607	-37.63	1294	20231020	7.96	1700	-17.82	20240102	1351	3.40	20240603	2185	-36.06	20230703	1294	7.96	20231020	0.35	N	335870	100	16 억		2231057	N	N	0	N	00	N
94	20240613	121030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	6	2	0.43	16835108	12109	62.92	1390	1420	1381	1807	973	1390	1390.30	13.37	0	-460	1436	1413	1392	1369	1348	1424	1380	17	417	100	940	1	1	16681422	233	6.98	0.78	12	0.07	200.00	1793.00	2240	20230607	-37.68	1294	20231020	7.88	1700	-17.88	20240102	1351	3.33	20240603	2185	-36.11	20230703	1294	7.88	20231020	0.35	N	335870	100	16 억		2231057	N	N	0	N	00	N
95	20240613	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	8	2	0.58	16575270	11923	61.95	1390	1420	1381	1807	973	1390	1390.20	13.37	0	-326	1436	1413	1392	1369	1348	1424	1380	17	417	100	940	1	1	16681422	233	6.99	0.78	12	0.07	200.00	1793.00	2240	20230607	-37.59	1294	20231020	8.04	1700	-17.76	20240102	1351	3.48	20240603	2185	-36.02	20230703	1294	8.04	20231020	0.35	N	335870	100	16 억		2231057	N	N	0	N	00	N
96	20240613	101022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	5	2	0.36	15851553	11405	59.26	1390	1420	1381	1807	973	1390	1389.88	13.37	0	91	1436	1413	1392	1369	1348	1424	1380	17	417	100	940	1	1	16681422	233	6.97	0.78	12	0.07	200.00	1793.00	2240	20230607	-37.72	1294	20231020	7.81	1700	-17.94	20240102	1351	3.26	20240603	2185	-36.16	20230703	1294	7.81	20231020	0.35	N	335870	100	16 억		2231057	N	N	0	N	00	N
97	20240613	091031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	0	3	0.00	2965250	2132	11.08	1390	1420	1390	1807	973	1390	1390.91	13.37	0	60	1436	1413	1392	1369	1348	1424	1380	17	417	100	940	1	1	16681422	232	6.95	0.78	12	0.01	200.00	1793.00	2240	20230607	-37.95	1294	20231020	7.42	1700	-18.24	20240102	1351	2.89	20240603	2185	-36.38	20230703	1294	7.42	20231020	0.35	N	335870	100	16 억		2231057	N	N	0	N	00	N
98	20240612	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	17	2	1.24	26640306	19244	63.84	1373	1415	1371	1784	962	1373	1384.37	13.38	0	-1344	1399	1385	1371	1357	1343	1379	1351	17	411	100	930	1	1	16681422	232	6.95	0.78	12	0.12	200.00	1793.00	2250	20230605	-38.22	1294	20231020	7.42	1700	-18.24	20240102	1351	2.89	20240603	2205	-36.96	20230612	1294	7.42	20231020	0.35	N	335870	100	16 억		2232364	N	N	0	N	00	N
99	20240612	151025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	8	2	0.58	20772236	15020	49.83	1373	1415	1371	1784	962	1373	1383.01	13.38	0	-658	1399	1385	1371	1357	1343	1379	1351	17	411	100	930	1	1	16681422	230	6.91	0.77	12	0.09	200.00	1793.00	2250	20230605	-38.62	1294	20231020	6.72	1700	-18.76	20240102	1351	2.22	20240603	2205	-37.37	20230612	1294	6.72	20231020	0.35	N	335870	100	16 억		2232364	N	N	0	N	00	N
100	20240612	141017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	15	2	1.09	13345177	9666	32.07	1373	1415	1371	1784	962	1373	1380.67	13.38	0	-301	1399	1385	1371	1357	1343	1379	1351	17	411	100	930	1	1	16681422	232	6.94	0.77	12	0.06	200.00	1793.00	2250	20230605	-38.31	1294	20231020	7.26	1700	-18.35	20240102	1351	2.74	20240603	2205	-37.05	20230612	1294	7.26	20231020	0.35	N	335870	100	16 억		2232364	N	N	0	N	00	N
101	20240612	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	16	2	1.17	13017393	9430	31.28	1373	1415	1371	1784	962	1373	1380.46	13.38	0	-173	1399	1385	1371	1357	1343	1379	1351	17	411	100	930	1	1	16681422	232	6.95	0.77	12	0.06	200.00	1793.00	2250	20230605	-38.27	1294	20231020	7.34	1700	-18.29	20240102	1351	2.81	20240603	2205	-37.01	20230612	1294	7.34	20231020	0.35	N	335870	100	16 억		2232364	N	N	0	N	00	N
102	20240612	121018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	14	2	1.02	11702574	8483	28.14	1373	1415	1371	1784	962	1373	1379.57	13.38	0	194	1399	1385	1371	1357	1343	1379	1351	17	411	100	930	1	1	16681422	231	6.93	0.77	12	0.05	200.00	1793.00	2250	20230605	-38.36	1294	20231020	7.19	1700	-18.41	20240102	1351	2.66	20240603	2205	-37.10	20230612	1294	7.19	20231020	0.35	N	335870	100	16 억		2232364	N	N	0	N	00	N
103	20240612	111016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	11	2	0.80	10070871	7305	24.23	1373	1415	1371	1784	962	1373	1378.67	13.38	0	638	1399	1385	1371	1357	1343	1379	1351	17	411	100	930	1	1	16681422	231	6.92	0.77	12	0.04	200.00	1793.00	2250	20230605	-38.49	1294	20231020	6.96	1700	-18.59	20240102	1351	2.44	20240603	2205	-37.23	20230612	1294	6.96	20231020	0.35	N	335870	100	16 억		2232364	N	N	0	N	00	N
104	20240612	101018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	6	2	0.44	6523679	4742	15.73	1373	1415	1371	1784	962	1373	1375.75	13.38	0	935	1399	1385	1371	1357	1343	1379	1351	17	411	100	930	1	1	16681422	230	6.89	0.77	12	0.03	200.00	1793.00	2250	20230605	-38.71	1294	20231020	6.57	1700	-18.88	20240102	1351	2.07	20240603	2205	-37.46	20230612	1294	6.57	20231020	0.35	N	335870	100	16 억		2232364	N	N	0	N	00	N
105	20240612	091022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	-2	5	-0.15	4956396	3610	11.98	1373	1375	1371	1784	962	1373	1372.96	13.38	0	1113	1399	1385	1371	1357	1343	1379	1351	17	411	100	930	1	1	16681422	229	6.86	0.76	12	0.02	200.00	1793.00	2250	20230605	-39.07	1294	20231020	5.95	1700	-19.35	20240102	1351	1.48	20240603	2205	-37.82	20230612	1294	5.95	20231020	0.35	N	335870	100	16 억		2232364	N	N	0	N	00	N
106	20240610	161010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-37	5	-2.60	29905261	21673	110.60	1401	1401	1371	1848	996	1422	1379.51	13.42	0	-2672	1459	1440	1424	1405	1389	1432	1397	17	426	100	960	1	1	16681422	231	6.92	0.77	12	0.13	200.00	1793.00	2250	20230605	-38.44	1294	20231020	7.03	1700	-18.53	20240102	1351	2.52	20240603	2205	-37.19	20230612	1294	7.03	20231020	0.35	N	335870	100	16 억		2238157	N	N	0	N	00	N
107	20240610	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-38	5	-2.67	28167695	20416	104.18	1401	1401	1371	1848	996	1422	1379.34	13.42	0	-2153	1459	1440	1424	1405	1389	1432	1397	17	426	100	960	1	1	16681422	231	6.92	0.77	12	0.12	200.00	1793.00	2250	20230605	-38.49	1294	20231020	6.96	1700	-18.59	20240102	1351	2.44	20240603	2205	-37.23	20230612	1294	6.96	20231020	0.35	N	335870	100	16 억		2238157	N	N	0	N	00	N
108	20240610	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	-48	5	-3.38	18669680	13526	69.02	1401	1401	1371	1848	996	1422	1379.76	13.42	0	-699	1459	1440	1424	1405	1389	1432	1397	17	426	100	960	1	1	16681422	229	6.87	0.77	12	0.08	200.00	1793.00	2250	20230605	-38.93	1294	20231020	6.18	1700	-19.18	20240102	1351	1.70	20240603	2205	-37.69	20230612	1294	6.18	20231020	0.35	N	335870	100	16 억		2238157	N	N	0	N	00	N
109	20240610	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-47	5	-3.31	17897659	12964	66.16	1401	1401	1371	1848	996	1422	1380.03	13.42	0	-466	1459	1440	1424	1405	1389	1432	1397	17	426	100	960	1	1	16681422	229	6.88	0.77	12	0.08	200.00	1793.00	2250	20230605	-38.89	1294	20231020	6.26	1700	-19.12	20240102	1351	1.78	20240603	2205	-37.64	20230612	1294	6.26	20231020	0.35	N	335870	100	16 억		2238157	N	N	0	N	00	N
110	20240610	121013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-42	5	-2.95	15992033	11576	59.07	1401	1401	1371	1848	996	1422	1380.89	13.42	0	-460	1459	1440	1424	1405	1389	1432	1397	17	426	100	960	1	1	16681422	230	6.90	0.77	12	0.07	200.00	1793.00	2250	20230605	-38.67	1294	20231020	6.65	1700	-18.82	20240102	1351	2.15	20240603	2205	-37.41	20230612	1294	6.65	20231020	0.35	N	335870	100	16 억		2238157	N	N	0	N	00	N
111	20240610	111016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-44	5	-3.09	15044912	10887	55.56	1401	1401	1371	1848	996	1422	1381.29	13.42	0	-370	1459	1440	1424	1405	1389	1432	1397	17	426	100	960	1	1	16681422	230	6.89	0.77	12	0.07	200.00	1793.00	2250	20230605	-38.76	1294	20231020	6.49	1700	-18.94	20240102	1351	2.00	20240603	2205	-37.51	20230612	1294	6.49	20231020	0.35	N	335870	100	16 억		2238157	N	N	0	N	00	N
112	20240610	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-47	5	-3.31	13288748	9610	49.04	1401	1401	1372	1848	996	1422	1382.12	13.42	0	-161	1459	1440	1424	1405	1389	1432	1397	17	426	100	960	1	1	16681422	229	6.88	0.77	12	0.06	200.00	1793.00	2250	20230605	-38.89	1294	20231020	6.26	1700	-19.12	20240102	1351	1.78	20240603	2205	-37.64	20230612	1294	6.26	20231020	0.35	N	335870	100	16 억		2238157	N	N	0	N	00	N
113	20240610	091018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-34	5	-2.39	12157167	8789	44.85	1401	1401	1372	1848	996	1422	1382.48	13.42	0	2775	1459	1440	1424	1405	1389	1432	1397	17	426	100	960	1	1	16681422	232	6.94	0.77	12	0.05	200.00	1793.00	2250	20230605	-38.31	1294	20231020	7.26	1700	-18.35	20240102	1351	2.74	20240603	2205	-37.05	20230612	1294	7.26	20231020	0.35	N	335870	100	16 억		2238157	N	N	0	N	00	N
114	20240607	161046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-10	5	-0.70	27800018	19595	72.93	1432	1443	1408	1861	1003	1432	1418.47	13.42	0	66	1464	1447	1415	1398	1366	1456	1407	17	429	100	970	1	1	16681422	237	7.11	0.79	12	0.12	200.00	1793.00	2250	20230605	-36.80	1294	20231020	9.89	1700	-16.35	20240102	1351	5.26	20240603	2240	-36.52	20230607	1294	9.89	20231020	0.35	N	335870	100	16 억		2238123	N	N	0	N	00	N
115	20240607	151054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	-23	5	-1.61	25342288	17864	66.48	1432	1443	1408	1861	1003	1432	1418.49	13.42	0	491	1464	1447	1415	1398	1366	1456	1407	17	429	100	970	1	1	16681422	235	7.04	0.79	12	0.11	200.00	1793.00	2250	20230605	-37.38	1294	20231020	8.89	1700	-17.12	20240102	1351	4.29	20240603	2240	-37.10	20230607	1294	8.89	20231020	0.35	N	335870	100	16 억		2238123	N	N	0	N	00	N
116	20240607	141047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	-23	5	-1.61	17428428	12250	45.59	1432	1443	1408	1861	1003	1432	1422.59	13.42	0	-581	1464	1447	1415	1398	1366	1456	1407	17	429	100	970	1	1	16681422	235	7.04	0.79	12	0.07	200.00	1793.00	2250	20230605	-37.38	1294	20231020	8.89	1700	-17.12	20240102	1351	4.29	20240603	2240	-37.10	20230607	1294	8.89	20231020	0.35	N	335870	100	16 억		2238123	N	N	0	N	00	N
117	20240607	131044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	-16	5	-1.12	15567517	10933	40.69	1432	1443	1415	1861	1003	1432	1423.76	13.42	0	-383	1464	1447	1415	1398	1366	1456	1407	17	429	100	970	1	1	16681422	236	7.08	0.79	12	0.07	200.00	1793.00	2250	20230605	-37.07	1294	20231020	9.43	1700	-16.71	20240102	1351	4.81	20240603	2240	-36.79	20230607	1294	9.43	20231020	0.35	N	335870	100	16 억		2238123	N	N	0	N	00	N
118	20240607	121048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-11	5	-0.77	13161370	9234	34.37	1432	1443	1415	1861	1003	1432	1425.18	13.42	0	-383	1464	1447	1415	1398	1366	1456	1407	17	429	100	970	1	1	16681422	237	7.11	0.79	12	0.06	200.00	1793.00	2250	20230605	-36.84	1294	20231020	9.81	1700	-16.41	20240102	1351	5.18	20240603	2240	-36.56	20230607	1294	9.81	20231020	0.35	N	335870	100	16 억		2238123	N	N	0	N	00	N
119	20240607	111027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	-14	5	-0.98	10909608	7648	28.46	1432	1443	1418	1861	1003	1432	1426.33	13.42	0	-360	1464	1447	1415	1398	1366	1456	1407	17	429	100	970	1	1	16681422	237	7.09	0.79	12	0.05	200.00	1793.00	2250	20230605	-36.98	1294	20231020	9.58	1700	-16.59	20240102	1351	4.96	20240603	2240	-36.70	20230607	1294	9.58	20231020	0.35	N	335870	100	16 억		2238123	N	N	0	N	00	N
120	20240607	101048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-12	5	-0.84	9504388	6658	24.78	1432	1443	1420	1861	1003	1432	1427.39	13.42	0	-326	1464	1447	1415	1398	1366	1456	1407	17	429	100	970	1	1	16681422	237	7.10	0.79	12	0.04	200.00	1793.00	2250	20230605	-36.89	1294	20231020	9.74	1700	-16.47	20240102	1351	5.11	20240603	2240	-36.61	20230607	1294	9.74	20231020	0.35	N	335870	100	16 억		2238123	N	N	0	N	00	N
121	20240607	091046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	0	3	0.00	5143764	3592	13.37	1432	1443	1432	1861	1003	1432	1432.01	13.42	0	-152	1464	1447	1415	1398	1366	1456	1407	17	429	100	970	1	1	16681422	239	7.16	0.80	12	0.02	200.00	1793.00	2250	20230605	-36.36	1294	20231020	10.66	1700	-15.76	20240102	1351	6.00	20240603	2240	-36.07	20230607	1294	10.66	20231020	0.35	N	335870	100	16 억		2238123	N	N	0	N	00	N
122	20240605	161043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	36	2	2.58	37130396	26541	51.05	1399	1432	1383	1814	978	1396	1398.44	13.42	0	-1350	1420	1408	1388	1376	1356	1414	1382	17	418	100	940	1	1	16681422	239	7.16	0.80	12	0.16	200.00	1793.00	2250	20230605	-36.36	1294	20231020	10.66	1700	-15.76	20240102	1351	6.00	20240603	2250	-36.36	20230605	1294	10.66	20231020	0.35	N	335870	100	16 억		2239324	N	N	0	N	00	N
123	20240605	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	14	2	1.00	30300406	21720	41.77	1399	1410	1383	1814	978	1396	1395.04	13.42	0	-671	1420	1408	1388	1376	1356	1414	1382	17	418	100	940	1	1	16681422	235	7.05	0.79	12	0.13	200.00	1793.00	2250	20230605	-37.33	1294	20231020	8.96	1700	-17.06	20240102	1351	4.37	20240603	2250	-37.33	20230605	1294	8.96	20231020	0.35	N	335870	100	16 억		2239324	N	N	0	N	00	N
124	20240605	141042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	6	2	0.43	26133764	18759	36.08	1399	1409	1383	1814	978	1396	1393.12	13.42	0	-799	1420	1408	1388	1376	1356	1414	1382	17	418	100	940	1	1	16681422	234	7.01	0.78	12	0.11	200.00	1793.00	2250	20230605	-37.69	1294	20231020	8.35	1700	-17.53	20240102	1351	3.77	20240603	2250	-37.69	20230605	1294	8.35	20231020	0.35	N	335870	100	16 억		2239324	N	N	0	N	00	N
125	20240605	131041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	0	3	0.00	20328088	14611	28.10	1399	1409	1383	1814	978	1396	1391.26	13.42	0	-1051	1420	1408	1388	1376	1356	1414	1382	17	418	100	940	1	1	16681422	233	6.98	0.78	12	0.09	200.00	1793.00	2250	20230605	-37.96	1294	20231020	7.88	1700	-17.88	20240102	1351	3.33	20240603	2250	-37.96	20230605	1294	7.88	20231020	0.35	N	335870	100	16 억		2239324	N	N	0	N	00	N
126	20240605	121039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-3	5	-0.21	18733798	13468	25.90	1399	1409	1383	1814	978	1396	1390.96	13.42	0	-839	1420	1408	1388	1376	1356	1414	1382	17	418	100	940	1	1	16681422	232	6.96	0.78	12	0.08	200.00	1793.00	2250	20230605	-38.09	1294	20231020	7.65	1700	-18.06	20240102	1351	3.11	20240603	2250	-38.09	20230605	1294	7.65	20231020	0.35	N	335870	100	16 억		2239324	N	N	0	N	00	N
127	20240605	111040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-1	5	-0.07	18468794	13278	25.54	1399	1409	1383	1814	978	1396	1390.90	13.42	0	-839	1420	1408	1388	1376	1356	1414	1382	17	418	100	940	1	1	16681422	233	6.97	0.78	12	0.08	200.00	1793.00	2250	20230605	-38.00	1294	20231020	7.81	1700	-17.94	20240102	1351	3.26	20240603	2250	-38.00	20230605	1294	7.81	20231020	0.35	N	335870	100	16 억		2239324	N	N	0	N	00	N
128	20240605	101037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-4	5	-0.29	15844719	11390	21.91	1399	1409	1383	1814	978	1396	1391.08	13.42	0	-802	1420	1408	1388	1376	1356	1414	1382	17	418	100	940	1	1	16681422	232	6.96	0.78	12	0.07	200.00	1793.00	2250	20230605	-38.13	1294	20231020	7.57	1700	-18.12	20240102	1351	3.03	20240603	2250	-38.13	20230605	1294	7.57	20231020	0.35	N	335870	100	16 억		2239324	N	N	0	N	00	N
129	20240605	091036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	0	3	0.00	8505664	6088	11.71	1399	1409	1396	1814	978	1396	1397.13	13.42	0	-123	1420	1408	1388	1376	1356	1414	1382	17	418	100	940	1	1	16681422	233	6.98	0.78	12	0.04	200.00	1793.00	2250	20230605	-37.96	1294	20231020	7.88	1700	-17.88	20240102	1351	3.33	20240603	2250	-37.96	20230605	1294	7.88	20231020	0.35	N	335870	100	16 억		2239324	N	N	0	N	00	N
130	20240604	161028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	28	2	2.05	71743423	51994	113.89	1369	1400	1368	1778	958	1368	1379.88	13.43	0	-1200	1418	1393	1372	1347	1326	1405	1359	17	410	100	930	1	1	16681422	233	6.98	0.78	12	0.31	200.00	1793.00	2250	20230605	-37.96	1294	20231020	7.88	1700	-17.88	20240102	1351	3.33	20240603	2250	-37.96	20230605	1294	7.88	20231020	0.35	N	335870	100	16 억		2240524	N	N	0	N	00	N
131	20240604	151029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	22	2	1.61	71740631	51992	113.89	1369	1400	1368	1778	958	1368	1379.88	13.43	0	-1200	1418	1393	1372	1347	1326	1405	1359	17	410	100	930	1	1	16681422	232	6.95	0.78	12	0.31	200.00	1793.00	2250	20230605	-38.22	1294	20231020	7.42	1700	-18.24	20240102	1351	2.89	20240603	2250	-38.22	20230605	1294	7.42	20231020	0.35	N	335870	100	16 억		2240524	N	N	0	N	00	N
132	20240604	141032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	25	2	1.83	51986009	37793	82.78	1369	1394	1368	1778	958	1368	1375.58	13.43	0	-1587	1418	1393	1372	1347	1326	1405	1359	17	410	100	930	1	1	16681422	232	6.96	0.78	12	0.23	200.00	1793.00	2250	20230605	-38.09	1294	20231020	7.65	1700	-18.06	20240102	1351	3.11	20240603	2250	-38.09	20230605	1294	7.65	20231020	0.35	N	335870	100	16 억		2240524	N	N	0	N	00	N
133	20240604	131028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	10	2	0.73	44854466	32666	71.55	1369	1394	1368	1778	958	1368	1373.15	13.43	0	-954	1418	1393	1372	1347	1326	1405	1359	17	410	100	930	1	1	16681422	230	6.89	0.77	12	0.20	200.00	1793.00	2250	20230605	-38.76	1294	20231020	6.49	1700	-18.94	20240102	1351	2.00	20240603	2250	-38.76	20230605	1294	6.49	20231020	0.35	N	335870	100	16 억		2240524	N	N	0	N	00	N
134	20240604	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	9	2	0.66	38785036	28264	61.91	1369	1394	1368	1778	958	1368	1372.27	13.43	0	-954	1418	1393	1372	1347	1326	1405	1359	17	410	100	930	1	1	16681422	230	6.88	0.77	12	0.17	200.00	1793.00	2250	20230605	-38.80	1294	20231020	6.41	1700	-19.00	20240102	1351	1.92	20240603	2250	-38.80	20230605	1294	6.41	20231020	0.35	N	335870	100	16 억		2240524	N	N	0	N	00	N
135	20240604	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	5	2	0.37	31990687	23327	51.10	1369	1394	1368	1778	958	1368	1371.43	13.43	0	-954	1418	1393	1372	1347	1326	1405	1359	17	410	100	930	1	1	16681422	229	6.87	0.77	12	0.14	200.00	1793.00	2250	20230605	-38.98	1294	20231020	6.11	1700	-19.24	20240102	1351	1.63	20240603	2250	-38.98	20230605	1294	6.11	20231020	0.35	N	335870	100	16 억		2240524	N	N	0	N	00	N
136	20240604	101026	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	1	2	0.07	19535679	14255	31.23	1369	1394	1368	1778	958	1368	1370.48	13.43	0	-1868	1418	1393	1372	1347	1326	1405	1359	17	410	100	930	1	1	16681422	228	6.84	0.76	12	0.09	200.00	1793.00	2250	20230605	-39.16	1294	20231020	5.80	1700	-19.47	20240102	1351	1.33	20240603	2250	-39.16	20230605	1294	5.80	20231020	0.35	N	335870	100	16 억		2240524	N	N	0	N	00	N
137	20240604	091025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	11	2	0.80	16209233	11824	25.90	1369	1394	1368	1778	958	1368	1370.92	13.43	0	-849	1418	1393	1372	1347	1326	1405	1359	17	410	100	930	1	1	16681422	230	6.89	0.77	12	0.07	200.00	1793.00	2250	20230605	-38.71	1294	20231020	6.57	1700	-18.88	20240102	1351	2.07	20240603	2250	-38.71	20230605	1294	6.57	20231020	0.35	N	335870	100	16 억		2240524	N	N	0	N	00	N
138	20240603	161014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	4	2	0.29	62629921	45644	82.59	1364	1397	1351	1773	955	1364	1372.41	13.44	0	-596	1405	1384	1372	1351	1339	1378	1345	17	409	100	920	1	1	16681422	228	6.84	0.76	12	0.27	200.00	1793.00	2250	20230525	-39.20	1294	20231020	5.72	1700	-19.53	20240102	1351	1.26	20240603	2250	-39.20	20230605	1294	5.72	20231020	0.35	N	335870	100	16 억		2241153	N	N	0	N	00	N
139	20240603	151014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	2	2	0.15	60705580	44236	80.05	1364	1397	1351	1773	955	1364	1372.52	13.44	0	-501	1405	1384	1372	1351	1339	1378	1345	17	409	100	920	1	1	16681422	228	6.83	0.76	12	0.27	200.00	1793.00	2250	20230525	-39.29	1294	20231020	5.56	1700	-19.65	20240102	1351	1.11	20240603	2250	-39.29	20230605	1294	5.56	20231020	0.35	N	335870	100	16 억		2241153	N	N	0	N	00	N
140	20240603	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	10	2	0.73	34163868	24781	44.84	1364	1397	1351	1773	955	1364	1379.31	13.44	0	-502	1405	1384	1372	1351	1339	1378	1345	17	409	100	920	1	1	16681422	229	6.87	0.77	12	0.15	200.00	1793.00	2250	20230525	-38.93	1294	20231020	6.18	1700	-19.18	20240102	1351	1.70	20240603	2250	-38.93	20230605	1294	6.18	20231020	0.35	N	335870	100	16 억		2241153	N	N	0	N	00	N
141	20240603	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	9	2	0.66	28796939	20874	37.77	1364	1397	1351	1773	955	1364	1380.43	13.44	0	-502	1405	1384	1372	1351	1339	1378	1345	17	409	100	920	1	1	16681422	229	6.87	0.77	12	0.13	200.00	1793.00	2250	20230525	-38.98	1294	20231020	6.11	1700	-19.24	20240102	1351	1.63	20240603	2250	-38.98	20230605	1294	6.11	20231020	0.35	N	335870	100	16 억		2241153	N	N	0	N	00	N
142	20240603	121014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	18	2	1.32	25331934	18352	33.21	1364	1397	1351	1773	955	1364	1381.38	13.44	0	-1545	1405	1384	1372	1351	1339	1378	1345	17	409	100	920	1	1	16681422	231	6.91	0.77	12	0.11	200.00	1793.00	2250	20230525	-38.58	1294	20231020	6.80	1700	-18.71	20240102	1351	2.29	20240603	2250	-38.58	20230605	1294	6.80	20231020	0.35	N	335870	100	16 억		2241153	N	N	0	N	00	N
143	20240603	111008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	9	2	0.66	25294602	18325	33.16	1364	1397	1351	1773	955	1364	1381.38	13.44	0	-1545	1405	1384	1372	1351	1339	1378	1345	17	409	100	920	1	1	16681422	229	6.87	0.77	12	0.11	200.00	1793.00	2250	20230525	-38.98	1294	20231020	6.11	1700	-19.24	20240102	1351	1.63	20240603	2250	-38.98	20230605	1294	6.11	20231020	0.35	N	335870	100	16 억		2241153	N	N	0	N	00	N
144	20240603	101003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	32	2	2.35	14195301	10325	18.68	1364	1396	1351	1773	955	1364	1376.14	13.44	0	-1351	1405	1384	1372	1351	1339	1378	1345	17	409	100	920	1	1	16681422	233	6.98	0.78	12	0.06	200.00	1793.00	2250	20230525	-37.96	1294	20231020	7.88	1700	-17.88	20240102	1351	3.33	20240603	2250	-37.96	20230605	1294	7.88	20231020	0.35	N	335870	100	16 억		2241153	N	N	0	N	00	N
145	20240603	091002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	1	2	0.07	6485818	4740	8.58	1364	1378	1351	1773	955	1364	1369.62	13.44	0	-1338	1405	1384	1372	1351	1339	1378	1345	17	409	100	920	1	1	16681422	228	6.83	0.76	12	0.03	200.00	1793.00	2250	20230525	-39.33	1294	20231020	5.49	1700	-19.71	20240102	1351	1.04	20240603	2250	-39.33	20230605	1294	5.49	20231020	0.35	N	335870	100	16 억		2241153	N	N	0	N	00	N