KissMeData/013990/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	160318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-15	5	-0.32	3197484690	686629	78.09	4650	4750	4570	6050	3265	4660	4656.95	2.03	0	17056	4946	4802	4726	4582	4506	4765	4545	164	1390	500	3070	5	1	32887536	1528	11.41	0.87	12	2.09	407.00	5344.00	7180	20240118	-35.31	2730	20230726	70.15	7180	-35.31	20240118	3935	18.04	20240102	7180	-35.31	20240118	2730	70.15	20230726	7.83	N	013990	500	164 억		668921	N	N	0	N	00	N
3	20240628	150318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	-35	5	-0.75	2864956510	614716	69.91	4650	4750	4570	6050	3265	4660	4660.62	2.03	0	1228	4946	4802	4726	4582	4506	4765	4545	164	1390	500	3070	5	1	32887536	1521	11.36	0.87	12	1.87	407.00	5344.00	7180	20240118	-35.58	2730	20230726	69.41	7180	-35.58	20240118	3935	17.53	20240102	7180	-35.58	20240118	2730	69.41	20230726	7.83	N	013990	500	164 억		668921	N	N	0	N	00	N
4	20240628	140317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-25	5	-0.54	2375765285	508693	57.85	4650	4750	4570	6050	3265	4660	4670.33	2.03	0	-961	4946	4802	4726	4582	4506	4765	4545	164	1390	500	3070	5	1	32887536	1524	11.39	0.87	12	1.55	407.00	5344.00	7180	20240118	-35.45	2730	20230726	69.78	7180	-35.45	20240118	3935	17.79	20240102	7180	-35.45	20240118	2730	69.78	20230726	7.83	N	013990	500	164 억		668921	N	N	0	N	00	N
5	20240628	130318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	20	2	0.43	1930822745	412793	46.95	4650	4750	4570	6050	3265	4660	4677.46	2.03	0	-4157	4946	4802	4726	4582	4506	4765	4545	164	1390	500	3070	5	1	32887536	1539	11.50	0.88	12	1.26	407.00	5344.00	7180	20240118	-34.82	2730	20230726	71.43	7180	-34.82	20240118	3935	18.93	20240102	7180	-34.82	20240118	2730	71.43	20230726	7.83	N	013990	500	164 억		668921	N	N	0	N	00	N
6	20240628	120317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	30	2	0.64	1819063445	388948	44.24	4650	4750	4570	6050	3265	4660	4676.88	2.03	0	1811	4946	4802	4726	4582	4506	4765	4545	164	1390	500	3070	5	1	32887536	1542	11.52	0.88	12	1.18	407.00	5344.00	7180	20240118	-34.68	2730	20230726	71.79	7180	-34.68	20240118	3935	19.19	20240102	7180	-34.68	20240118	2730	71.79	20230726	7.83	N	013990	500	164 억		668921	N	N	0	N	00	N
7	20240628	110314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	40	2	0.86	1672507935	357702	40.68	4650	4750	4570	6050	3265	4660	4675.70	2.03	0	3862	4946	4802	4726	4582	4506	4765	4545	164	1390	500	3070	5	1	32887536	1546	11.55	0.88	12	1.09	407.00	5344.00	7180	20240118	-34.54	2730	20230726	72.16	7180	-34.54	20240118	3935	19.44	20240102	7180	-34.54	20240118	2730	72.16	20230726	7.83	N	013990	500	164 억		668921	N	N	0	N	00	N
8	20240628	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	5	2	0.11	776689165	167740	19.08	4650	4695	4570	6050	3265	4660	4630.31	2.03	0	24028	4946	4802	4726	4582	4506	4765	4545	164	1390	500	3070	5	1	32887536	1534	11.46	0.87	12	0.51	407.00	5344.00	7180	20240118	-35.03	2730	20230726	70.88	7180	-35.03	20240118	3935	18.55	20240102	7180	-35.03	20240118	2730	70.88	20230726	7.83	N	013990	500	164 억		668921	N	N	0	N	00	N
9	20240628	090313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	-50	5	-1.07	193830810	41993	4.78	4650	4655	4570	6050	3265	4660	4615.76	2.03	0	2891	4946	4802	4726	4582	4506	4765	4545	164	1390	500	3070	5	1	32887536	1516	11.33	0.86	12	0.13	407.00	5344.00	7180	20240118	-35.79	2730	20230726	68.86	7180	-35.79	20240118	3935	17.15	20240102	7180	-35.79	20240118	2730	68.86	20230726	7.83	N	013990	500	164 억		668921	N	N	0	N	00	N
10	20240627	160308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-210	5	-4.31	3974858355	837459	64.54	4870	4870	4650	6330	3410	4870	4746.42	2.05	0	-11778	5103	4986	4913	4796	4723	4950	4760	164	1460	500	3210	5	1	32887536	1533	11.45	0.87	12	2.55	407.00	5344.00	7180	20240118	-35.10	2730	20230726	70.70	7180	-35.10	20240118	3935	18.42	20240102	7180	-35.10	20240118	2730	70.70	20230726	8.01	N	013990	500	164 억		674908	N	N	0	N	00	N
11	20240627	150314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	-195	5	-4.00	3506629090	736963	56.80	4870	4870	4660	6330	3410	4870	4758.21	2.05	0	-11407	5103	4986	4913	4796	4723	4950	4760	164	1460	500	3210	5	1	32887536	1537	11.49	0.87	12	2.24	407.00	5344.00	7180	20240118	-34.89	2730	20230726	71.25	7180	-34.89	20240118	3935	18.81	20240102	7180	-34.89	20240118	2730	71.25	20230726	8.01	N	013990	500	164 억		674908	N	N	0	N	00	N
12	20240627	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-165	5	-3.39	2972094220	622900	48.01	4870	4870	4685	6330	3410	4870	4771.37	2.05	0	-4075	5103	4986	4913	4796	4723	4950	4760	164	1460	500	3210	5	1	32887536	1547	11.56	0.88	12	1.89	407.00	5344.00	7180	20240118	-34.47	2730	20230726	72.34	7180	-34.47	20240118	3935	19.57	20240102	7180	-34.47	20240118	2730	72.34	20230726	8.01	N	013990	500	164 억		674908	N	N	0	N	00	N
13	20240627	130312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4750	-120	5	-2.46	2142388450	446940	34.45	4870	4870	4745	6330	3410	4870	4793.45	2.05	0	-7529	5103	4986	4913	4796	4723	4950	4760	164	1460	500	3210	5	1	32887536	1562	11.67	0.89	12	1.36	407.00	5344.00	7180	20240118	-33.84	2730	20230726	73.99	7180	-33.84	20240118	3935	20.71	20240102	7180	-33.84	20240118	2730	73.99	20230726	8.01	N	013990	500	164 억		674908	N	N	0	N	00	N
14	20240627	120314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	-105	5	-2.16	1809733990	377010	29.06	4870	4870	4760	6330	3410	4870	4800.22	2.05	0	-12952	5103	4986	4913	4796	4723	4950	4760	164	1460	500	3210	5	1	32887536	1567	11.71	0.89	12	1.15	407.00	5344.00	7180	20240118	-33.64	2730	20230726	74.54	7180	-33.64	20240118	3935	21.09	20240102	7180	-33.64	20240118	2730	74.54	20230726	8.01	N	013990	500	164 억		674908	N	N	0	N	00	N
15	20240627	110313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4770	-100	5	-2.05	1611604105	335471	25.85	4870	4870	4760	6330	3410	4870	4803.99	2.05	0	-8767	5103	4986	4913	4796	4723	4950	4760	164	1460	500	3210	5	1	32887536	1569	11.72	0.89	12	1.02	407.00	5344.00	7180	20240118	-33.57	2730	20230726	74.73	7180	-33.57	20240118	3935	21.22	20240102	7180	-33.57	20240118	2730	74.73	20230726	8.01	N	013990	500	164 억		674908	N	N	0	N	00	N
16	20240627	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4800	-70	5	-1.44	1144196075	237695	18.32	4870	4870	4770	6330	3410	4870	4813.70	2.05	0	-6234	5103	4986	4913	4796	4723	4950	4760	164	1460	500	3210	5	1	32887536	1579	11.79	0.90	12	0.72	407.00	5344.00	7180	20240118	-33.15	2730	20230726	75.82	7180	-33.15	20240118	3935	21.98	20240102	7180	-33.15	20240118	2730	75.82	20230726	8.01	N	013990	500	164 억		674908	N	N	0	N	00	N
17	20240627	090312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	-5	5	-0.10	96087905	19787	1.52	4870	4870	4840	6330	3410	4870	4856.06	2.05	0	1243	5103	4986	4913	4796	4723	4950	4760	164	1460	500	3210	5	1	32887536	1600	11.95	0.91	12	0.06	407.00	5344.00	7180	20240118	-32.24	2730	20230726	78.21	7180	-32.24	20240118	3935	23.63	20240102	7180	-32.24	20240118	2730	78.21	20230726	8.01	N	013990	500	164 억		674908	N	N	0	N	00	N
18	20240626	160312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	50	2	1.04	6270340020	1272130	89.14	4880	5030	4840	6260	3375	4820	4929.07	2.02	0	20660	5053	4936	4873	4756	4693	4905	4725	164	1440	500	3180	5	1	32887536	1602	11.97	0.91	12	3.87	407.00	5344.00	7180	20240118	-32.17	2730	20230726	78.39	7180	-32.17	20240118	3935	23.76	20240102	7180	-32.17	20240118	2730	78.39	20230726	7.98	N	013990	500	164 억		663981	N	N	0	N	00	N
19	20240626	150312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4875	55	2	1.14	6080483835	1233151	86.41	4880	5030	4840	6260	3375	4820	4930.86	2.02	0	20389	5053	4936	4873	4756	4693	4905	4725	164	1440	500	3180	5	1	32887536	1603	11.98	0.91	12	3.75	407.00	5344.00	7180	20240118	-32.10	2730	20230726	78.57	7180	-32.10	20240118	3935	23.89	20240102	7180	-32.10	20240118	2730	78.57	20230726	7.98	N	013990	500	164 억		663981	N	N	0	N	00	N
20	20240626	140312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4875	55	2	1.14	5708258255	1156867	81.06	4880	5030	4840	6260	3375	4820	4934.25	2.02	0	6004	5053	4936	4873	4756	4693	4905	4725	164	1440	500	3180	5	1	32887536	1603	11.98	0.91	12	3.52	407.00	5344.00	7180	20240118	-32.10	2730	20230726	78.57	7180	-32.10	20240118	3935	23.89	20240102	7180	-32.10	20240118	2730	78.57	20230726	7.98	N	013990	500	164 억		663981	N	N	0	N	00	N
21	20240626	130313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4935	115	2	2.39	5344144890	1082570	75.86	4880	5030	4840	6260	3375	4820	4936.55	2.02	0	11238	5053	4936	4873	4756	4693	4905	4725	164	1440	500	3180	5	1	32887536	1623	12.13	0.92	12	3.29	407.00	5344.00	7180	20240118	-31.27	2730	20230726	80.77	7180	-31.27	20240118	3935	25.41	20240102	7180	-31.27	20240118	2730	80.77	20230726	7.98	N	013990	500	164 억		663981	N	N	0	N	00	N
22	20240626	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4885	65	2	1.35	3050403090	620258	43.46	4880	4980	4840	6260	3375	4820	4917.98	2.02	0	-69	5053	4936	4873	4756	4693	4905	4725	164	1440	500	3180	5	1	32887536	1607	12.00	0.91	12	1.89	407.00	5344.00	7180	20240118	-31.96	2730	20230726	78.94	7180	-31.96	20240118	3935	24.14	20240102	7180	-31.96	20240118	2730	78.94	20230726	7.98	N	013990	500	164 억		663981	N	N	0	N	00	N
23	20240626	110312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	90	2	1.87	2676497615	544022	38.12	4880	4980	4840	6260	3375	4820	4919.85	2.02	0	6459	5053	4936	4873	4756	4693	4905	4725	164	1440	500	3180	5	1	32887536	1615	12.06	0.92	12	1.65	407.00	5344.00	7180	20240118	-31.62	2730	20230726	79.85	7180	-31.62	20240118	3935	24.78	20240102	7180	-31.62	20240118	2730	79.85	20230726	7.98	N	013990	500	164 억		663981	N	N	0	N	00	N
24	20240626	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	140	2	2.90	1894294430	385515	27.01	4880	4980	4840	6260	3375	4820	4913.70	2.02	0	30621	5053	4936	4873	4756	4693	4905	4725	164	1440	500	3180	5	1	32887536	1631	12.19	0.93	12	1.17	407.00	5344.00	7180	20240118	-30.92	2730	20230726	81.68	7180	-30.92	20240118	3935	26.05	20240102	7180	-30.92	20240118	2730	81.68	20230726	7.98	N	013990	500	164 억		663981	N	N	0	N	00	N
25	20240626	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	35	2	0.73	46610990	9574	0.67	4880	4885	4850	6260	3375	4820	4869.05	2.02	0	-1449	5053	4936	4873	4756	4693	4905	4725	164	1440	500	3180	5	1	32887536	1597	11.93	0.91	12	0.03	407.00	5344.00	7180	20240118	-32.38	2730	20230726	77.84	7180	-32.38	20240118	3935	23.38	20240102	7180	-32.38	20240118	2730	77.84	20230726	7.98	N	013990	500	164 억		663981	N	N	0	N	00	N
26	20240625	160311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	-45	5	-0.92	6856488490	1399406	79.86	4850	4990	4810	6320	3410	4865	4899.65	2.40	0	-122349	5395	5130	4985	4720	4575	5057	4647	164	1455	500	3210	5	1	32887536	1585	11.84	0.90	12	4.26	407.00	5344.00	7180	20240118	-32.87	2730	20230726	76.56	7180	-32.87	20240118	3935	22.49	20240102	7180	-32.87	20240118	2730	76.56	20230726	8.17	N	013990	500	164 억		789740	N	N	0	N	00	N
27	20240625	150312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	5	2	0.10	6417476145	1308735	74.68	4850	4990	4810	6320	3410	4865	4903.57	2.40	0	-135835	5395	5130	4985	4720	4575	5057	4647	164	1455	500	3210	5	1	32887536	1602	11.97	0.91	12	3.98	407.00	5344.00	7180	20240118	-32.17	2730	20230726	78.39	7180	-32.17	20240118	3935	23.76	20240102	7180	-32.17	20240118	2730	78.39	20230726	8.17	N	013990	500	164 억		789740	N	N	0	N	00	N
28	20240625	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	-10	5	-0.21	6172903880	1258495	71.81	4850	4990	4810	6320	3410	4865	4904.99	2.40	0	-135787	5395	5130	4985	4720	4575	5057	4647	164	1455	500	3210	5	1	32887536	1597	11.93	0.91	12	3.83	407.00	5344.00	7180	20240118	-32.38	2730	20230726	77.84	7180	-32.38	20240118	3935	23.38	20240102	7180	-32.38	20240118	2730	77.84	20230726	8.17	N	013990	500	164 억		789740	N	N	0	N	00	N
29	20240625	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4880	15	2	0.31	5910032235	1204416	68.73	4850	4990	4810	6320	3410	4865	4906.97	2.40	0	-136058	5395	5130	4985	4720	4575	5057	4647	164	1455	500	3210	5	1	32887536	1605	11.99	0.91	12	3.66	407.00	5344.00	7180	20240118	-32.03	2730	20230726	78.75	7180	-32.03	20240118	3935	24.02	20240102	7180	-32.03	20240118	2730	78.75	20230726	8.17	N	013990	500	164 억		789740	N	N	0	N	00	N
30	20240625	120313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4880	15	2	0.31	5577826740	1136280	64.84	4850	4990	4810	6320	3410	4865	4908.85	2.40	0	-138183	5395	5130	4985	4720	4575	5057	4647	164	1455	500	3210	5	1	32887536	1605	11.99	0.91	12	3.46	407.00	5344.00	7180	20240118	-32.03	2730	20230726	78.75	7180	-32.03	20240118	3935	24.02	20240102	7180	-32.03	20240118	2730	78.75	20230726	8.17	N	013990	500	164 억		789740	N	N	0	N	00	N
31	20240625	110315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	45	2	0.92	5214009765	1061707	60.59	4850	4990	4810	6320	3410	4865	4910.97	2.40	0	-133458	5395	5130	4985	4720	4575	5057	4647	164	1455	500	3210	5	1	32887536	1615	12.06	0.92	12	3.23	407.00	5344.00	7180	20240118	-31.62	2730	20230726	79.85	7180	-31.62	20240118	3935	24.78	20240102	7180	-31.62	20240118	2730	79.85	20230726	8.17	N	013990	500	164 억		789740	N	N	0	N	00	N
32	20240625	100311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	45	2	0.92	4298024155	875780	49.98	4850	4990	4810	6320	3410	4865	4907.65	2.40	0	-107579	5395	5130	4985	4720	4575	5057	4647	164	1455	500	3210	5	1	32887536	1615	12.06	0.92	12	2.66	407.00	5344.00	7180	20240118	-31.62	2730	20230726	79.85	7180	-31.62	20240118	3935	24.78	20240102	7180	-31.62	20240118	2730	79.85	20230726	8.17	N	013990	500	164 억		789740	N	N	0	N	00	N
33	20240625	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	5	2	0.10	220378685	45444	2.59	4850	4890	4835	6320	3410	4865	4849.44	2.40	0	8236	5395	5130	4985	4720	4575	5057	4647	164	1455	500	3210	5	1	32887536	1602	11.97	0.91	12	0.14	407.00	5344.00	7180	20240118	-32.17	2730	20230726	78.39	7180	-32.17	20240118	3935	23.76	20240102	7180	-32.17	20240118	2730	78.39	20230726	8.17	N	013990	500	164 억		789740	N	N	0	N	00	N
34	20240624	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	-275	5	-5.35	8425498120	1679593	75.80	5110	5250	4840	6680	3600	5140	5017.05	2.38	0	5701	5580	5360	5250	5030	4920	5305	4975	164	1540	500	3390	5	1	32887536	1600	11.95	0.91	12	5.11	407.00	5344.00	7180	20240118	-32.24	2730	20230726	78.21	7180	-32.24	20240118	3935	23.63	20240102	7180	-32.24	20240118	2730	78.21	20230726	8.16	N	013990	500	164 억		783258	N	N	0	N	00	N
35	20240624	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4885	-255	5	-4.96	7455405485	1480001	66.79	5110	5250	4880	6680	3600	5140	5037.34	2.38	0	-19674	5580	5360	5250	5030	4920	5305	4975	164	1540	500	3390	5	1	32887536	1607	12.00	0.91	12	4.50	407.00	5344.00	7180	20240118	-31.96	2730	20230726	78.94	7180	-31.96	20240118	3935	24.14	20240102	7180	-31.96	20240118	2730	78.94	20230726	8.16	N	013990	500	164 억		783258	N	N	0	N	00	N
36	20240624	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4955	-185	5	-3.60	6169205805	1218241	54.98	5110	5250	4940	6680	3600	5140	5063.94	2.38	0	-36616	5580	5360	5250	5030	4920	5305	4975	164	1540	500	3390	5	1	32887536	1630	12.17	0.93	12	3.70	407.00	5344.00	7180	20240118	-30.99	2730	20230726	81.50	7180	-30.99	20240118	3935	25.92	20240102	7180	-30.99	20240118	2730	81.50	20230726	8.16	N	013990	500	164 억		783258	N	N	0	N	00	N
37	20240624	130310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	-145	5	-2.82	5157882840	1014427	45.78	5110	5250	4980	6680	3600	5140	5084.46	2.38	0	8640	5580	5360	5250	5030	4920	5305	4975	164	1540	500	3390	5	1	32887536	1643	12.27	0.93	12	3.08	407.00	5344.00	7180	20240118	-30.43	2730	20230726	82.97	7180	-30.43	20240118	3935	26.94	20240102	7180	-30.43	20240118	2730	82.97	20230726	8.16	N	013990	500	164 억		783258	N	N	0	N	00	N
38	20240624	120311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	-130	5	-2.53	4516149160	885931	39.98	5110	5250	4995	6680	3600	5140	5097.57	2.38	0	8657	5580	5360	5250	5030	4920	5305	4975	164	1540	500	3390	10	1	32887536	1648	12.31	0.94	12	2.69	407.00	5344.00	7180	20240118	-30.22	2730	20230726	83.52	7180	-30.22	20240118	3935	27.32	20240102	7180	-30.22	20240118	2730	83.52	20230726	8.16	N	013990	500	164 억		783258	N	N	0	N	00	N
39	20240624	110312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-70	5	-1.36	3391657740	662411	29.90	5110	5250	5060	6680	3600	5140	5120.13	2.38	0	8811	5580	5360	5250	5030	4920	5305	4975	164	1540	500	3390	10	1	32887536	1667	12.46	0.95	12	2.01	407.00	5344.00	7180	20240118	-29.39	2730	20230726	85.71	7180	-29.39	20240118	3935	28.84	20240102	7180	-29.39	20240118	2730	85.71	20230726	8.16	N	013990	500	164 억		783258	N	N	0	N	00	N
40	20240624	100311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-60	5	-1.17	2608266530	508702	22.96	5110	5250	5060	6680	3600	5140	5127.26	2.38	0	25465	5580	5360	5250	5030	4920	5305	4975	164	1540	500	3390	10	1	32887536	1671	12.48	0.95	12	1.55	407.00	5344.00	7180	20240118	-29.25	2730	20230726	86.08	7180	-29.25	20240118	3935	29.10	20240102	7180	-29.25	20240118	2730	86.08	20230726	8.16	N	013990	500	164 억		783258	N	N	0	N	00	N
41	20240624	090312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-10	5	-0.19	321709750	62788	2.83	5110	5160	5110	6680	3600	5140	5123.40	2.38	0	6488	5580	5360	5250	5030	4920	5305	4975	164	1540	500	3390	10	1	32887536	1687	12.60	0.96	12	0.19	407.00	5344.00	7180	20240118	-28.55	2730	20230726	87.91	7180	-28.55	20240118	3935	30.37	20240102	7180	-28.55	20240118	2730	87.91	20230726	8.16	N	013990	500	164 억		783258	N	N	0	N	00	N
42	20240621	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-290	5	-5.34	11391721330	2172750	11.69	5440	5470	5140	7050	3810	5430	5242.19	2.23	0	48099	6710	6070	5740	5100	4770	5905	4935	164	1620	500	3580	10	1	32887536	1690	12.63	0.96	12	6.61	407.00	5344.00	7180	20240118	-28.41	2730	20230726	88.28	7180	-28.41	20240118	3935	30.62	20240102	7180	-28.41	20240118	2730	88.28	20230726	8.49	N	013990	500	164 억		734128	N	N	0	N	00	N
43	20240621	150302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-250	5	-4.60	10326562840	1966037	10.58	5440	5470	5150	7050	3810	5430	5250.72	2.23	0	48764	6710	6070	5740	5100	4770	5905	4935	164	1620	500	3580	10	1	32887536	1704	12.73	0.97	12	5.98	407.00	5344.00	7180	20240118	-27.86	2730	20230726	89.74	7180	-27.86	20240118	3935	31.64	20240102	7180	-27.86	20240118	2730	89.74	20230726	8.49	N	013990	500	164 억		734128	N	N	0	N	00	N
44	20240621	140302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-250	5	-4.60	9661767850	1837671	9.89	5440	5470	5150	7050	3810	5430	5255.79	2.23	0	39555	6710	6070	5740	5100	4770	5905	4935	164	1620	500	3580	10	1	32887536	1704	12.73	0.97	12	5.59	407.00	5344.00	7180	20240118	-27.86	2730	20230726	89.74	7180	-27.86	20240118	3935	31.64	20240102	7180	-27.86	20240118	2730	89.74	20230726	8.49	N	013990	500	164 억		734128	N	N	0	N	00	N
45	20240621	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-260	5	-4.79	8986224580	1707119	9.19	5440	5470	5160	7050	3810	5430	5262.08	2.23	0	2455	6710	6070	5740	5100	4770	5905	4935	164	1620	500	3580	10	1	32887536	1700	12.70	0.97	12	5.19	407.00	5344.00	7180	20240118	-27.99	2730	20230726	89.38	7180	-27.99	20240118	3935	31.39	20240102	7180	-27.99	20240118	2730	89.38	20230726	8.49	N	013990	500	164 억		734128	N	N	0	N	00	N
46	20240621	120304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-220	5	-4.05	8141255400	1543916	8.31	5440	5470	5170	7050	3810	5430	5271.14	2.23	0	-7163	6710	6070	5740	5100	4770	5905	4935	164	1620	500	3580	10	1	32887536	1713	12.80	0.97	12	4.69	407.00	5344.00	7180	20240118	-27.44	2730	20230726	90.84	7180	-27.44	20240118	3935	32.40	20240102	7180	-27.44	20240118	2730	90.84	20230726	8.49	N	013990	500	164 억		734128	N	N	0	N	00	N
47	20240621	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-220	5	-4.05	7002416910	1324684	7.13	5440	5470	5210	7050	3810	5430	5283.99	2.23	0	-11812	6710	6070	5740	5100	4770	5905	4935	164	1620	500	3580	10	1	32887536	1713	12.80	0.97	12	4.03	407.00	5344.00	7180	20240118	-27.44	2730	20230726	90.84	7180	-27.44	20240118	3935	32.40	20240102	7180	-27.44	20240118	2730	90.84	20230726	8.49	N	013990	500	164 억		734128	N	N	0	N	00	N
48	20240621	100302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-200	5	-3.68	5658079380	1068151	5.75	5440	5470	5210	7050	3810	5430	5294.64	2.23	0	42746	6710	6070	5740	5100	4770	5905	4935	164	1620	500	3580	10	1	32887536	1720	12.85	0.98	12	3.25	407.00	5344.00	7180	20240118	-27.16	2730	20230726	91.58	7180	-27.16	20240118	3935	32.91	20240102	7180	-27.16	20240118	2730	91.58	20230726	8.49	N	013990	500	164 억		734128	N	N	0	N	00	N
49	20240621	090304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-130	5	-2.39	1500364880	278823	1.50	5440	5470	5290	7050	3810	5430	5377.45	2.23	0	-44221	6710	6070	5740	5100	4770	5905	4935	164	1620	500	3580	10	1	32887536	1743	13.02	0.99	12	0.85	407.00	5344.00	7180	20240118	-26.18	2730	20230726	94.14	7180	-26.18	20240118	3935	34.69	20240102	7180	-26.18	20240118	2730	94.14	20230726	8.49	N	013990	500	164 억		734128	N	N	0	N	00	N
50	20240620	160303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-110	5	-1.99	111494979780	18422848	430.61	6230	6380	5410	7200	3880	5540	6052.17	2.22	0	-1705	6220	5880	5600	5260	4980	5740	5120	164	1660	500	3650	10	1	32887536	1786	13.34	1.02	12	56.02	407.00	5344.00	7180	20240118	-24.37	2730	20230726	98.90	7180	-24.37	20240118	3935	37.99	20240102	7180	-24.37	20240118	2730	98.90	20230726	8.46	N	013990	500	164 억		729778	N	N	0	N	00	N
51	20240620	150302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-40	5	-0.72	109374475090	18033848	421.51	6230	6380	5410	7200	3880	5540	6064.95	2.22	0	-65969	6220	5880	5600	5260	4980	5740	5120	164	1660	500	3650	10	1	32887536	1809	13.51	1.03	12	54.83	407.00	5344.00	7180	20240118	-23.40	2730	20230726	101.47	7180	-23.40	20240118	3935	39.77	20240102	7180	-23.40	20240118	2730	101.47	20230726	8.46	N	013990	500	164 억		729778	N	N	0	N	00	N
52	20240620	140303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	70	2	1.26	103886366440	17036605	398.21	6230	6380	5550	7200	3880	5540	6097.83	2.22	0	-52542	6220	5880	5600	5260	4980	5740	5120	164	1660	500	3650	10	1	32887536	1845	13.78	1.05	12	51.80	407.00	5344.00	7180	20240118	-21.87	2730	20230726	105.49	7180	-21.87	20240118	3935	42.57	20240102	7180	-21.87	20240118	2730	105.49	20230726	8.46	N	013990	500	164 억		729778	N	N	0	N	00	N
53	20240620	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	70	2	1.26	100063640800	16354271	382.26	6230	6380	5610	7200	3880	5540	6118.50	2.22	0	-92943	6220	5880	5600	5260	4980	5740	5120	164	1660	500	3650	10	1	32887536	1845	13.78	1.05	12	49.73	407.00	5344.00	7180	20240118	-21.87	2730	20230726	105.49	7180	-21.87	20240118	3935	42.57	20240102	7180	-21.87	20240118	2730	105.49	20230726	8.46	N	013990	500	164 억		729778	Y	N	0	N	00	N
54	20240620	120302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	300	2	5.42	94413299980	15365215	359.14	6230	6380	5770	7200	3880	5540	6144.61	2.22	0	-100868	6220	5880	5600	5260	4980	5740	5120	164	1660	500	3650	10	1	32887536	1921	14.35	1.09	12	46.72	407.00	5344.00	7180	20240118	-18.66	2730	20230726	113.92	7180	-18.66	20240118	3935	48.41	20240102	7180	-18.66	20240118	2730	113.92	20230726	8.46	N	013990	500	164 억		729778	N	N	0	N	00	N
55	20240620	110303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	290	2	5.23	91221521930	14820413	346.41	6230	6380	5770	7200	3880	5540	6155.13	2.22	0	-96182	6220	5880	5600	5260	4980	5740	5120	164	1660	500	3650	10	1	32887536	1917	14.32	1.09	12	45.06	407.00	5344.00	7180	20240118	-18.80	2730	20230726	113.55	7180	-18.80	20240118	3935	48.16	20240102	7180	-18.80	20240118	2730	113.55	20230726	8.46	N	013990	500	164 억		729778	N	N	0	N	00	N
56	20240620	100304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	310	2	5.60	80569236200	12995170	303.74	6230	6380	5810	7200	3880	5540	6199.94	2.22	0	-41359	6220	5880	5600	5260	4980	5740	5120	164	1660	500	3650	10	1	32887536	1924	14.37	1.09	12	39.51	407.00	5344.00	7180	20240118	-18.52	2730	20230726	114.29	7180	-18.52	20240118	3935	48.67	20240102	7180	-18.52	20240118	2730	114.29	20230726	8.46	N	013990	500	164 억		729778	N	N	0	N	00	N
57	20240620	090304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6230	690	2	12.45	12088505760	1938296	45.30	6230	6320	6160	7200	3880	5540	6236.67	2.22	0	23002	6220	5880	5600	5260	4980	5740	5120	164	1660	500	3650	10	1	32887536	2049	15.31	1.17	12	5.89	407.00	5344.00	7180	20240118	-13.23	2730	20230726	128.21	7180	-13.23	20240118	3935	58.32	20240102	7180	-13.23	20240118	2730	128.21	20230726	8.46	N	013990	500	164 억		729778	N	N	0	N	00	N
58	20240619	160301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-400	5	-6.73	16509699520	2953273	53.53	5850	5940	5320	7720	4160	5940	5589.57	2.21	0	2196	6266	6102	5946	5782	5626	6185	5865	164	1780	500	3920	10	1	32887536	1822	13.61	1.04	12	8.98	407.00	5344.00	7180	20240118	-22.84	2730	20230726	102.93	7180	-22.84	20240118	3935	40.79	20240102	7180	-22.84	20240118	2730	102.93	20230726	8.03	N	013990	500	164 억		725942	N	N	0	N	00	N
59	20240619	150300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-410	5	-6.90	15575427540	2783799	50.46	5850	5940	5320	7720	4160	5940	5594.23	2.21	0	-15547	6266	6102	5946	5782	5626	6185	5865	164	1780	500	3920	10	1	32887536	1819	13.59	1.03	12	8.46	407.00	5344.00	7180	20240118	-22.98	2730	20230726	102.56	7180	-22.98	20240118	3935	40.53	20240102	7180	-22.98	20240118	2730	102.56	20230726	8.03	N	013990	500	164 억		725942	N	N	0	N	00	N
60	20240619	140304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-350	5	-5.89	14483758160	2587139	46.89	5850	5940	5320	7720	4160	5940	5597.52	2.21	0	-16279	6266	6102	5946	5782	5626	6185	5865	164	1780	500	3920	10	1	32887536	1838	13.73	1.05	12	7.87	407.00	5344.00	7180	20240118	-22.14	2730	20230726	104.76	7180	-22.14	20240118	3935	42.06	20240102	7180	-22.14	20240118	2730	104.76	20230726	8.03	N	013990	500	164 억		725942	N	N	0	N	00	N
61	20240619	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-410	5	-6.90	13808603630	2465700	44.69	5850	5940	5320	7720	4160	5940	5599.39	2.21	0	-10994	6266	6102	5946	5782	5626	6185	5865	164	1780	500	3920	10	1	32887536	1819	13.59	1.03	12	7.50	407.00	5344.00	7180	20240118	-22.98	2730	20230726	102.56	7180	-22.98	20240118	3935	40.53	20240102	7180	-22.98	20240118	2730	102.56	20230726	8.03	N	013990	500	164 억		725942	N	N	0	N	00	N
62	20240619	120300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-400	5	-6.73	12964897750	2312725	41.92	5850	5940	5320	7720	4160	5940	5604.97	2.21	0	20255	6266	6102	5946	5782	5626	6185	5865	164	1780	500	3920	10	1	32887536	1822	13.61	1.04	12	7.03	407.00	5344.00	7180	20240118	-22.84	2730	20230726	102.93	7180	-22.84	20240118	3935	40.79	20240102	7180	-22.84	20240118	2730	102.93	20230726	8.03	N	013990	500	164 억		725942	N	N	0	N	00	N
63	20240619	110302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-300	5	-5.05	11345544340	2021066	36.63	5850	5940	5320	7720	4160	5940	5612.60	2.21	0	-9306	6266	6102	5946	5782	5626	6185	5865	164	1780	500	3920	10	1	32887536	1855	13.86	1.06	12	6.15	407.00	5344.00	7180	20240118	-21.45	2730	20230726	106.59	7180	-21.45	20240118	3935	43.33	20240102	7180	-21.45	20240118	2730	106.59	20230726	8.03	N	013990	500	164 억		725942	N	N	0	N	00	N
64	20240619	100303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-350	5	-5.89	9168897770	1636311	29.66	5850	5940	5320	7720	4160	5940	5602.07	2.21	0	7243	6266	6102	5946	5782	5626	6185	5865	164	1780	500	3920	10	1	32887536	1838	13.73	1.05	12	4.98	407.00	5344.00	7180	20240118	-22.14	2730	20230726	104.76	7180	-22.14	20240118	3935	42.06	20240102	7180	-22.14	20240118	2730	104.76	20230726	8.03	N	013990	500	164 억		725942	N	N	0	N	00	N
65	20240619	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	-80	5	-1.35	947930770	161988	2.94	5850	5900	5820	7720	4160	5940	5848.21	2.21	0	-42957	6266	6102	5946	5782	5626	6185	5865	164	1780	500	3920	10	1	32887536	1927	14.40	1.10	12	0.49	407.00	5344.00	7180	20240118	-18.38	2730	20230726	114.65	7180	-18.38	20240118	3935	48.92	20240102	7180	-18.38	20240118	2730	114.65	20230726	8.03	N	013990	500	164 억		725942	N	N	0	N	00	N
66	20240618	160300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	90	2	1.54	31798195110	5340179	83.74	5800	6110	5790	7600	4100	5850	5954.56	2.29	0	-28522	6243	6046	5873	5676	5503	6145	5775	164	1750	500	3860	10	1	32887536	1954	14.59	1.11	12	16.24	407.00	5344.00	7180	20240118	-17.27	2730	20230726	117.58	7180	-17.27	20240118	3935	50.95	20240102	7180	-17.27	20240118	2730	117.58	20230726	9.35	N	013990	500	164 억		754207	N	N	0	N	00	N
67	20240618	150258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	60	2	1.03	30414664860	5105492	80.06	5800	6110	5790	7600	4100	5850	5957.27	2.29	0	-41528	6243	6046	5873	5676	5503	6145	5775	164	1750	500	3860	10	1	32887536	1944	14.52	1.11	12	15.52	407.00	5344.00	7180	20240118	-17.69	2730	20230726	116.48	7180	-17.69	20240118	3935	50.19	20240102	7180	-17.69	20240118	2730	116.48	20230726	9.35	N	013990	500	164 억		754207	N	N	0	N	00	N
68	20240618	140259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-10	5	-0.17	27690827150	4643310	72.82	5800	6110	5790	7600	4100	5850	5963.63	2.29	0	-73185	6243	6046	5873	5676	5503	6145	5775	164	1750	500	3860	10	1	32887536	1921	14.35	1.09	12	14.12	407.00	5344.00	7180	20240118	-18.66	2730	20230726	113.92	7180	-18.66	20240118	3935	48.41	20240102	7180	-18.66	20240118	2730	113.92	20230726	9.35	N	013990	500	164 억		754207	N	N	0	N	00	N
69	20240618	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	180	2	3.08	14292607110	2410571	37.80	5800	6070	5790	7600	4100	5850	5929.18	2.29	0	-81615	6243	6046	5873	5676	5503	6145	5775	164	1750	500	3860	10	1	32887536	1983	14.82	1.13	12	7.33	407.00	5344.00	7180	20240118	-16.02	2730	20230726	120.88	7180	-16.02	20240118	3935	53.24	20240102	7180	-16.02	20240118	2730	120.88	20230726	9.35	N	013990	500	164 억		754207	N	N	0	N	00	N
70	20240618	120301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	30	2	0.51	6283654610	1073651	16.84	5800	5930	5790	7600	4100	5850	5852.61	2.29	0	51302	6243	6046	5873	5676	5503	6145	5775	164	1750	500	3860	10	1	32887536	1934	14.45	1.10	12	3.26	407.00	5344.00	7180	20240118	-18.11	2730	20230726	115.38	7180	-18.11	20240118	3935	49.43	20240102	7180	-18.11	20240118	2730	115.38	20230726	9.35	N	013990	500	164 억		754207	N	N	0	N	00	N
71	20240618	110259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	10	2	0.17	3986735760	683558	10.72	5800	5910	5790	7600	4100	5850	5832.30	2.29	0	61690	6243	6046	5873	5676	5503	6145	5775	164	1750	500	3860	10	1	32887536	1927	14.40	1.10	12	2.08	407.00	5344.00	7180	20240118	-18.38	2730	20230726	114.65	7180	-18.38	20240118	3935	48.92	20240102	7180	-18.38	20240118	2730	114.65	20230726	9.35	N	013990	500	164 억		754207	N	N	0	N	00	N
72	20240618	100300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-30	5	-0.51	2788648680	478432	7.50	5800	5910	5790	7600	4100	5850	5828.67	2.29	0	38198	6243	6046	5873	5676	5503	6145	5775	164	1750	500	3860	10	1	32887536	1914	14.30	1.09	12	1.45	407.00	5344.00	7180	20240118	-18.94	2730	20230726	113.19	7180	-18.94	20240118	3935	47.90	20240102	7180	-18.94	20240118	2730	113.19	20230726	9.35	N	013990	500	164 억		754207	N	N	0	N	00	N
73	20240618	090303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	0	3	0.00	439657630	75500	1.18	5800	5880	5790	7600	4100	5850	5822.86	2.29	0	14831	6243	6046	5873	5676	5503	6145	5775	164	1750	500	3860	10	1	32887536	1924	14.37	1.09	12	0.23	407.00	5344.00	7180	20240118	-18.52	2730	20230726	114.29	7180	-18.52	20240118	3935	48.67	20240102	7180	-18.52	20240118	2730	114.29	20230726	9.35	N	013990	500	164 억		754207	N	N	0	N	00	N
74	20240617	160259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	-10	5	-0.17	37177018350	6310167	77.69	5780	6070	5700	7610	4110	5860	5891.67	2.94	0	-215034	6366	6112	5816	5562	5266	6240	5690	164	1750	500	3860	10	1	32887536	1924	14.37	1.09	12	19.19	407.00	5344.00	7180	20240118	-18.52	2730	20230726	114.29	7180	-18.52	20240118	3935	48.67	20240102	7180	-18.52	20240118	2730	114.29	20230726	9.01	N	013990	500	164 억		967884	N	N	0	N	00	N
75	20240617	150302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	30	2	0.51	35801972600	6075689	74.80	5780	6070	5700	7610	4110	5860	5892.71	2.94	0	-186130	6366	6112	5816	5562	5266	6240	5690	164	1750	500	3860	10	1	32887536	1937	14.47	1.10	12	18.47	407.00	5344.00	7180	20240118	-17.97	2730	20230726	115.75	7180	-17.97	20240118	3935	49.68	20240102	7180	-17.97	20240118	2730	115.75	20230726	9.01	N	013990	500	164 억		967884	N	N	0	N	00	N
76	20240617	140258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-50	5	-0.85	34027151340	5770088	71.04	5780	6070	5700	7610	4110	5860	5897.22	2.94	0	-239769	6366	6112	5816	5562	5266	6240	5690	164	1750	500	3860	10	1	32887536	1911	14.28	1.09	12	17.54	407.00	5344.00	7180	20240118	-19.08	2730	20230726	112.82	7180	-19.08	20240118	3935	47.65	20240102	7180	-19.08	20240118	2730	112.82	20230726	9.01	N	013990	500	164 억		967884	N	N	0	N	00	N
77	20240617	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	70	2	1.19	29553399440	5005325	61.62	5780	6070	5700	7610	4110	5860	5904.48	2.94	0	-276603	6366	6112	5816	5562	5266	6240	5690	164	1750	500	3860	10	1	32887536	1950	14.57	1.11	12	15.22	407.00	5344.00	7180	20240118	-17.41	2730	20230726	117.22	7180	-17.41	20240118	3935	50.70	20240102	7180	-17.41	20240118	2730	117.22	20230726	9.01	N	013990	500	164 억		967884	N	N	0	N	00	N
78	20240617	120258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-70	5	-1.19	13227280820	2274508	28.00	5780	5950	5700	7610	4110	5860	5815.26	2.94	0	-133600	6366	6112	5816	5562	5266	6240	5690	164	1750	500	3860	10	1	32887536	1904	14.23	1.08	12	6.92	407.00	5344.00	7180	20240118	-19.36	2730	20230726	112.09	7180	-19.36	20240118	3935	47.14	20240102	7180	-19.36	20240118	2730	112.09	20230726	9.01	N	013990	500	164 억		967884	N	N	0	N	00	N
79	20240617	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-70	5	-1.19	12474089110	2144159	26.40	5780	5950	5700	7610	4110	5860	5817.52	2.94	0	-142667	6366	6112	5816	5562	5266	6240	5690	164	1750	500	3860	10	1	32887536	1904	14.23	1.08	12	6.52	407.00	5344.00	7180	20240118	-19.36	2730	20230726	112.09	7180	-19.36	20240118	3935	47.14	20240102	7180	-19.36	20240118	2730	112.09	20230726	9.01	N	013990	500	164 억		967884	N	N	0	N	00	N
80	20240617	100259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-70	5	-1.19	10698433630	1837923	22.63	5780	5950	5700	7610	4110	5860	5820.74	2.94	0	-179619	6366	6112	5816	5562	5266	6240	5690	164	1750	500	3860	10	1	32887536	1904	14.23	1.08	12	5.59	407.00	5344.00	7180	20240118	-19.36	2730	20230726	112.09	7180	-19.36	20240118	3935	47.14	20240102	7180	-19.36	20240118	2730	112.09	20230726	9.01	N	013990	500	164 억		967884	N	N	0	N	00	N
81	20240617	090258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	-120	5	-2.05	1865577190	322668	3.97	5780	5820	5740	7610	4110	5860	5779.38	2.94	0	-5899	6366	6112	5816	5562	5266	6240	5690	164	1750	500	3860	10	1	32887536	1888	14.10	1.07	12	0.98	407.00	5344.00	7180	20240118	-20.06	2730	20230726	110.26	7180	-20.06	20240118	3935	45.87	20240102	7180	-20.06	20240118	2730	110.26	20230726	9.01	N	013990	500	164 억		967884	N	N	0	N	00	N
82	20240614	160238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	270	2	4.83	46026558450	7891908	271.61	5530	6070	5520	7260	3920	5590	5832.17	3.73	0	-263439	5823	5706	5483	5366	5143	5765	5425	164	1670	500	3680	10	1	32887536	1927	14.40	1.10	12	24.00	407.00	5344.00	7180	20240118	-18.38	2730	20230726	114.65	7180	-18.38	20240118	3935	48.92	20240102	7180	-18.38	20240118	2730	114.65	20230726	9.09	N	013990	500	164 억		1227097	N	N	0	N	00	N
83	20240614	150238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	350	2	6.26	38696048270	6641123	228.57	5530	6070	5520	7260	3920	5590	5826.91	3.73	0	-359093	5823	5706	5483	5366	5143	5765	5425	164	1670	500	3680	10	1	32887536	1954	14.59	1.11	12	20.19	407.00	5344.00	7180	20240118	-17.27	2730	20230726	117.58	7180	-17.27	20240118	3935	50.95	20240102	7180	-17.27	20240118	2730	117.58	20230726	9.09	N	013990	500	164 억		1227097	N	N	0	N	00	N
84	20240614	140238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	130	2	2.33	9359494170	1661000	57.17	5530	5730	5520	7260	3920	5590	5634.99	3.73	0	-73182	5823	5706	5483	5366	5143	5765	5425	164	1670	500	3680	10	1	32887536	1881	14.05	1.07	12	5.05	407.00	5344.00	7180	20240118	-20.33	2730	20230726	109.52	7180	-20.33	20240118	3935	45.36	20240102	7180	-20.33	20240118	2730	109.52	20230726	9.09	N	013990	500	164 억		1227097	N	N	0	N	00	N
85	20240614	130238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	70	2	1.25	8388382180	1489867	51.28	5530	5730	5520	7260	3920	5590	5630.43	3.73	0	-109677	5823	5706	5483	5366	5143	5765	5425	164	1670	500	3680	10	1	32887536	1861	13.91	1.06	12	4.53	407.00	5344.00	7180	20240118	-21.17	2730	20230726	107.33	7180	-21.17	20240118	3935	43.84	20240102	7180	-21.17	20240118	2730	107.33	20230726	9.09	N	013990	500	164 억		1227097	N	N	0	N	00	N
86	20240614	120240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	60	2	1.07	7704297350	1368733	47.11	5530	5730	5520	7260	3920	5590	5628.93	3.73	0	-146326	5823	5706	5483	5366	5143	5765	5425	164	1670	500	3680	10	1	32887536	1858	13.88	1.06	12	4.16	407.00	5344.00	7180	20240118	-21.31	2730	20230726	106.96	7180	-21.31	20240118	3935	43.58	20240102	7180	-21.31	20240118	2730	106.96	20230726	9.09	N	013990	500	164 억		1227097	N	N	0	N	00	N
87	20240614	110254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	0	3	0.00	7190858200	1277747	43.98	5530	5730	5520	7260	3920	5590	5627.92	3.73	0	-148486	5823	5706	5483	5366	5143	5765	5425	164	1670	500	3680	10	1	32887536	1838	13.73	1.05	12	3.89	407.00	5344.00	7180	20240118	-22.14	2730	20230726	104.76	7180	-22.14	20240118	3935	42.06	20240102	7180	-22.14	20240118	2730	104.76	20230726	9.09	N	013990	500	164 억		1227097	N	N	0	N	00	N
88	20240614	100254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	90	2	1.61	4928570920	877036	30.18	5530	5700	5520	7260	3920	5590	5619.75	3.73	0	-174654	5823	5706	5483	5366	5143	5765	5425	164	1670	500	3680	10	1	32887536	1868	13.96	1.06	12	2.67	407.00	5344.00	7180	20240118	-20.89	2730	20230726	108.06	7180	-20.89	20240118	3935	44.35	20240102	7180	-20.89	20240118	2730	108.06	20230726	9.09	N	013990	500	164 억		1227097	N	N	0	N	00	N
89	20240614	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-40	5	-0.72	359400030	64883	2.23	5530	5590	5520	7260	3920	5590	5534.87	3.73	0	9165	5823	5706	5483	5366	5143	5765	5425	164	1670	500	3680	10	1	32887536	1825	13.64	1.04	12	0.20	407.00	5344.00	7180	20240118	-22.70	2730	20230726	103.30	7180	-22.70	20240118	3935	41.04	20240102	7180	-22.70	20240118	2730	103.30	20230726	9.09	N	013990	500	164 억		1227097	N	N	0	N	00	N
90	20240613	160252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	370	2	7.09	15690193440	2863762	298.22	5320	5600	5260	6780	3660	5220	5478.62	2.88	0	284893	5466	5342	5186	5062	4906	5405	5125	164	1560	500	3440	10	1	32887536	1838	13.73	1.05	12	8.71	407.00	5344.00	7180	20240118	-22.14	2730	20230726	104.76	7180	-22.14	20240118	3935	42.06	20240102	7180	-22.14	20240118	2730	104.76	20230726	8.97	N	013990	500	164 억		946196	N	N	0	N	00	N
91	20240613	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	340	2	6.51	14080227920	2575658	268.22	5320	5590	5260	6780	3660	5220	5466.65	2.88	0	376596	5466	5342	5186	5062	4906	5405	5125	164	1560	500	3440	10	1	32887536	1829	13.66	1.04	12	7.83	407.00	5344.00	7180	20240118	-22.56	2730	20230726	103.66	7180	-22.56	20240118	3935	41.30	20240102	7180	-22.56	20240118	2730	103.66	20230726	8.97	N	013990	500	164 억		946196	N	N	0	N	00	N
92	20240613	140253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	280	2	5.36	12176041700	2232478	232.48	5320	5580	5260	6780	3660	5220	5454.05	2.88	0	369612	5466	5342	5186	5062	4906	5405	5125	164	1560	500	3440	10	1	32887536	1809	13.51	1.03	12	6.79	407.00	5344.00	7180	20240118	-23.40	2730	20230726	101.47	7180	-23.40	20240118	3935	39.77	20240102	7180	-23.40	20240118	2730	101.47	20230726	8.97	N	013990	500	164 억		946196	N	N	0	N	00	N
93	20240613	130254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	280	2	5.36	10970299830	2013425	209.67	5320	5580	5260	6780	3660	5220	5448.58	2.88	0	354034	5466	5342	5186	5062	4906	5405	5125	164	1560	500	3440	10	1	32887536	1809	13.51	1.03	12	6.12	407.00	5344.00	7180	20240118	-23.40	2730	20230726	101.47	7180	-23.40	20240118	3935	39.77	20240102	7180	-23.40	20240118	2730	101.47	20230726	8.97	N	013990	500	164 억		946196	N	N	0	N	00	N
94	20240613	120254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	340	2	6.51	10010997700	1839699	191.58	5320	5580	5260	6780	3660	5220	5441.65	2.88	0	318007	5466	5342	5186	5062	4906	5405	5125	164	1560	500	3440	10	1	32887536	1829	13.66	1.04	12	5.59	407.00	5344.00	7180	20240118	-22.56	2730	20230726	103.66	7180	-22.56	20240118	3935	41.30	20240102	7180	-22.56	20240118	2730	103.66	20230726	8.97	N	013990	500	164 억		946196	N	N	0	N	00	N
95	20240613	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	320	2	6.13	7591479950	1402228	146.02	5320	5560	5260	6780	3660	5220	5413.87	2.88	0	184202	5466	5342	5186	5062	4906	5405	5125	164	1560	500	3440	10	1	32887536	1822	13.61	1.04	12	4.26	407.00	5344.00	7180	20240118	-22.84	2730	20230726	102.93	7180	-22.84	20240118	3935	40.79	20240102	7180	-22.84	20240118	2730	102.93	20230726	8.97	N	013990	500	164 억		946196	N	N	0	N	00	N
96	20240613	100252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	150	2	2.87	3583599140	671231	69.90	5320	5410	5260	6780	3660	5220	5338.85	2.88	0	73903	5466	5342	5186	5062	4906	5405	5125	164	1560	500	3440	10	1	32887536	1766	13.19	1.00	12	2.04	407.00	5344.00	7180	20240118	-25.21	2730	20230726	96.70	7180	-25.21	20240118	3935	36.47	20240102	7180	-25.21	20240118	2730	96.70	20230726	8.97	N	013990	500	164 억		946196	N	N	0	N	00	N
97	20240613	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	110	2	2.11	1002297640	187594	19.54	5320	5400	5300	6780	3660	5220	5342.91	2.88	0	32629	5466	5342	5186	5062	4906	5405	5125	164	1560	500	3440	10	1	32887536	1753	13.10	1.00	12	0.57	407.00	5344.00	7180	20240118	-25.77	2730	20230726	95.24	7180	-25.77	20240118	3935	35.45	20240102	7180	-25.77	20240118	2730	95.24	20230726	8.97	N	013990	500	164 억		946196	N	N	0	N	00	N
98	20240612	160250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	80	2	1.56	4447312320	861719	88.09	5170	5310	5030	6680	3600	5140	5160.81	2.91	0	-7010	5466	5302	5216	5052	4966	5260	5010	164	1540	500	3390	10	1	32887536	1717	12.83	0.98	12	2.62	407.00	5344.00	7180	20240118	-27.30	2730	20230726	91.21	7180	-27.30	20240118	3935	32.66	20240102	7180	-27.30	20240118	2730	91.21	20230726	8.83	N	013990	500	164 억		956517	N	N	0	N	00	N
99	20240612	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-20	5	-0.39	2846874720	555964	56.83	5170	5200	5030	6680	3600	5140	5120.61	2.91	0	-30369	5466	5302	5216	5052	4966	5260	5010	164	1540	500	3390	10	1	32887536	1684	12.58	0.96	12	1.69	407.00	5344.00	7180	20240118	-28.69	2730	20230726	87.55	7180	-28.69	20240118	3935	30.11	20240102	7180	-28.69	20240118	2730	87.55	20230726	8.83	N	013990	500	164 억		956517	N	N	0	N	00	N
100	20240612	140252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-30	5	-0.58	2473329920	482582	49.33	5170	5200	5030	6680	3600	5140	5125.20	2.91	0	-71601	5466	5302	5216	5052	4966	5260	5010	164	1540	500	3390	10	1	32887536	1681	12.56	0.96	12	1.47	407.00	5344.00	7180	20240118	-28.83	2730	20230726	87.18	7180	-28.83	20240118	3935	29.86	20240102	7180	-28.83	20240118	2730	87.18	20230726	8.83	N	013990	500	164 억		956517	N	N	0	N	00	N
101	20240612	130252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-40	5	-0.78	2274133920	443491	45.34	5170	5200	5030	6680	3600	5140	5127.80	2.91	0	-86876	5466	5302	5216	5052	4966	5260	5010	164	1540	500	3390	10	1	32887536	1677	12.53	0.95	12	1.35	407.00	5344.00	7180	20240118	-28.97	2730	20230726	86.81	7180	-28.97	20240118	3935	29.61	20240102	7180	-28.97	20240118	2730	86.81	20230726	8.83	N	013990	500	164 억		956517	N	N	0	N	00	N
102	20240612	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-20	5	-0.39	1556828810	302362	30.91	5170	5200	5110	6680	3600	5140	5148.89	2.91	0	-76976	5466	5302	5216	5052	4966	5260	5010	164	1540	500	3390	10	1	32887536	1684	12.58	0.96	12	0.92	407.00	5344.00	7180	20240118	-28.69	2730	20230726	87.55	7180	-28.69	20240118	3935	30.11	20240102	7180	-28.69	20240118	2730	87.55	20230726	8.83	N	013990	500	164 억		956517	N	N	0	N	00	N
103	20240612	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	30	2	0.58	1254397680	243409	24.88	5170	5200	5120	6680	3600	5140	5153.46	2.91	0	-43428	5466	5302	5216	5052	4966	5260	5010	164	1540	500	3390	10	1	32887536	1700	12.70	0.97	12	0.74	407.00	5344.00	7180	20240118	-27.99	2730	20230726	89.38	7180	-27.99	20240118	3935	31.39	20240102	7180	-27.99	20240118	2730	89.38	20230726	8.83	N	013990	500	164 억		956517	N	N	0	N	00	N
104	20240612	100251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	30	2	0.58	948920670	184189	18.83	5170	5200	5120	6680	3600	5140	5151.89	2.91	0	-45667	5466	5302	5216	5052	4966	5260	5010	164	1540	500	3390	10	1	32887536	1700	12.70	0.97	12	0.56	407.00	5344.00	7180	20240118	-27.99	2730	20230726	89.38	7180	-27.99	20240118	3935	31.39	20240102	7180	-27.99	20240118	2730	89.38	20230726	8.83	N	013990	500	164 억		956517	N	N	0	N	00	N
105	20240612	090252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	20	2	0.39	49989380	9681	0.99	5170	5180	5150	6680	3600	5140	5163.66	2.91	0	-3930	5466	5302	5216	5052	4966	5260	5010	164	1540	500	3390	10	1	32887536	1697	12.68	0.97	12	0.03	407.00	5344.00	7180	20240118	-28.13	2730	20230726	89.01	7180	-28.13	20240118	3935	31.13	20240102	7180	-28.13	20240118	2730	89.01	20230726	8.83	N	013990	500	164 억		956517	N	N	0	N	00	N
106	20240610	160249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-240	5	-4.44	5941489940	1143435	147.86	5350	5370	5150	7030	3790	5410	5196.18	3.14	0	-164442	5536	5472	5406	5342	5276	5505	5375	164	1620	500	3570	10	1	32887536	1700	12.70	0.97	12	3.48	407.00	5344.00	7180	20240118	-27.99	2730	20230726	89.38	7180	-27.99	20240118	3935	31.39	20240102	7180	-27.99	20240118	2730	89.38	20230726	9.11	N	013990	500	164 억		1033508	N	N	0	N	00	N
107	20240610	150250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-240	5	-4.44	5533811440	1064399	137.64	5350	5370	5150	7030	3790	5410	5198.96	3.14	0	-162426	5536	5472	5406	5342	5276	5505	5375	164	1620	500	3570	10	1	32887536	1700	12.70	0.97	12	3.24	407.00	5344.00	7180	20240118	-27.99	2730	20230726	89.38	7180	-27.99	20240118	3935	31.39	20240102	7180	-27.99	20240118	2730	89.38	20230726	9.11	N	013990	500	164 억		1033508	N	N	0	N	00	N
108	20240610	140250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-230	5	-4.25	5116669740	983673	127.20	5350	5370	5150	7030	3790	5410	5201.55	3.14	0	-159786	5536	5472	5406	5342	5276	5505	5375	164	1620	500	3570	10	1	32887536	1704	12.73	0.97	12	2.99	407.00	5344.00	7180	20240118	-27.86	2730	20230726	89.74	7180	-27.86	20240118	3935	31.64	20240102	7180	-27.86	20240118	2730	89.74	20230726	9.11	N	013990	500	164 억		1033508	N	N	0	N	00	N
109	20240610	130250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-250	5	-4.62	4811451590	924759	119.59	5350	5370	5150	7030	3790	5410	5202.87	3.14	0	-158934	5536	5472	5406	5342	5276	5505	5375	164	1620	500	3570	10	1	32887536	1697	12.68	0.97	12	2.81	407.00	5344.00	7180	20240118	-28.13	2730	20230726	89.01	7180	-28.13	20240118	3935	31.13	20240102	7180	-28.13	20240118	2730	89.01	20230726	9.11	N	013990	500	164 억		1033508	N	N	0	N	00	N
110	20240610	120250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-250	5	-4.62	4440699120	852866	110.29	5350	5370	5150	7030	3790	5410	5206.74	3.14	0	-155013	5536	5472	5406	5342	5276	5505	5375	164	1620	500	3570	10	1	32887536	1697	12.68	0.97	12	2.59	407.00	5344.00	7180	20240118	-28.13	2730	20230726	89.01	7180	-28.13	20240118	3935	31.13	20240102	7180	-28.13	20240118	2730	89.01	20230726	9.11	N	013990	500	164 억		1033508	N	N	0	N	00	N
111	20240610	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-220	5	-4.07	4042501640	775884	100.33	5350	5370	5150	7030	3790	5410	5210.13	3.14	0	-148358	5536	5472	5406	5342	5276	5505	5375	164	1620	500	3570	10	1	32887536	1707	12.75	0.97	12	2.36	407.00	5344.00	7180	20240118	-27.72	2730	20230726	90.11	7180	-27.72	20240118	3935	31.89	20240102	7180	-27.72	20240118	2730	90.11	20230726	9.11	N	013990	500	164 억		1033508	N	N	0	N	00	N
112	20240610	100251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-220	5	-4.07	3079276880	589877	76.28	5350	5370	5150	7030	3790	5410	5220.13	3.14	0	-126407	5536	5472	5406	5342	5276	5505	5375	164	1620	500	3570	10	1	32887536	1707	12.75	0.97	12	1.79	407.00	5344.00	7180	20240118	-27.72	2730	20230726	90.11	7180	-27.72	20240118	3935	31.89	20240102	7180	-27.72	20240118	2730	90.11	20230726	9.11	N	013990	500	164 억		1033508	N	N	0	N	00	N
113	20240610	090255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-150	5	-2.77	533979560	100584	13.01	5350	5370	5250	7030	3790	5410	5308.57	3.14	0	-23757	5536	5472	5406	5342	5276	5505	5375	164	1620	500	3570	10	1	32887536	1730	12.92	0.98	12	0.31	407.00	5344.00	7180	20240118	-26.74	2730	20230726	92.67	7180	-26.74	20240118	3935	33.67	20240102	7180	-26.74	20240118	2730	92.67	20230726	9.11	N	013990	500	164 억		1033508	N	N	0	N	00	N
114	20240607	160257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-10	5	-0.18	4021778770	745344	44.99	5400	5470	5340	7040	3800	5420	5395.80	2.93	0	69892	5760	5590	5500	5330	5240	5545	5285	164	1620	500	3570	10	1	32887536	1779	13.29	1.01	12	2.27	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	8.77	N	013990	500	164 억		963610	N	N	0	N	00	N
115	20240607	150259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-60	5	-1.11	3460966930	641378	38.71	5400	5470	5340	7040	3800	5420	5396.14	2.93	0	48628	5760	5590	5500	5330	5240	5545	5285	164	1620	500	3570	10	1	32887536	1763	13.17	1.00	12	1.95	407.00	5344.00	7180	20240118	-25.35	2730	20230726	96.34	7180	-25.35	20240118	3935	36.21	20240102	7180	-25.35	20240118	2730	96.34	20230726	8.77	N	013990	500	164 억		963610	N	N	0	N	00	N
116	20240607	140257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-10	5	-0.18	2994878990	554677	33.48	5400	5470	5340	7040	3800	5420	5399.32	2.93	0	34915	5760	5590	5500	5330	5240	5545	5285	164	1620	500	3570	10	1	32887536	1779	13.29	1.01	12	1.69	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	8.77	N	013990	500	164 억		963610	N	N	0	N	00	N
117	20240607	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	30	2	0.55	2713867030	502795	30.35	5400	5470	5340	7040	3800	5420	5397.56	2.93	0	27903	5760	5590	5500	5330	5240	5545	5285	164	1620	500	3570	10	1	32887536	1792	13.39	1.02	12	1.53	407.00	5344.00	7180	20240118	-24.09	2730	20230726	99.63	7180	-24.09	20240118	3935	38.50	20240102	7180	-24.09	20240118	2730	99.63	20230726	8.77	N	013990	500	164 억		963610	N	N	0	N	00	N
118	20240607	120258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	40	2	0.74	2435274700	451503	27.25	5400	5470	5340	7040	3800	5420	5393.71	2.93	0	29481	5760	5590	5500	5330	5240	5545	5285	164	1620	500	3570	10	1	32887536	1796	13.42	1.02	12	1.37	407.00	5344.00	7180	20240118	-23.96	2730	20230726	100.00	7180	-23.96	20240118	3935	38.75	20240102	7180	-23.96	20240118	2730	100.00	20230726	8.77	N	013990	500	164 억		963610	N	N	0	N	00	N
119	20240607	110257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	-20	5	-0.37	2172667820	403106	24.33	5400	5470	5340	7040	3800	5420	5389.82	2.93	0	36730	5760	5590	5500	5330	5240	5545	5285	164	1620	500	3570	10	1	32887536	1776	13.27	1.01	12	1.23	407.00	5344.00	7180	20240118	-24.79	2730	20230726	97.80	7180	-24.79	20240118	3935	37.23	20240102	7180	-24.79	20240118	2730	97.80	20230726	8.77	N	013990	500	164 억		963610	N	N	0	N	00	N
120	20240607	100256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	-30	5	-0.55	1562345290	290545	17.54	5400	5450	5340	7040	3800	5420	5377.29	2.93	0	45683	5760	5590	5500	5330	5240	5545	5285	164	1620	500	3570	10	1	32887536	1773	13.24	1.01	12	0.88	407.00	5344.00	7180	20240118	-24.93	2730	20230726	97.44	7180	-24.93	20240118	3935	36.98	20240102	7180	-24.93	20240118	2730	97.44	20230726	8.77	N	013990	500	164 억		963610	N	N	0	N	00	N
121	20240607	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	20	2	0.37	198772710	36845	2.22	5400	5440	5360	7040	3800	5420	5394.83	2.93	0	3815	5760	5590	5500	5330	5240	5545	5285	164	1620	500	3570	10	1	32887536	1789	13.37	1.02	12	0.11	407.00	5344.00	7180	20240118	-24.23	2730	20230726	99.27	7180	-24.23	20240118	3935	38.25	20240102	7180	-24.23	20240118	2730	99.27	20230726	8.77	N	013990	500	164 억		963610	N	N	0	N	00	N
122	20240605	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	-160	5	-2.87	8922702870	1614176	19.82	5560	5670	5410	7250	3910	5580	5527.96	2.79	0	37696	6220	5900	5650	5330	5080	6060	5490	164	1670	500	3680	10	1	32887536	1783	13.32	1.01	12	4.91	407.00	5344.00	7180	20240118	-24.51	2730	20230726	98.53	7180	-24.51	20240118	3935	37.74	20240102	7180	-24.51	20240118	2730	98.53	20230726	8.30	N	013990	500	164 억		918746	N	N	0	N	00	N
123	20240605	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-130	5	-2.33	8303212170	1500015	18.42	5560	5670	5410	7250	3910	5580	5535.42	2.79	0	20613	6220	5900	5650	5330	5080	6060	5490	164	1670	500	3680	10	1	32887536	1792	13.39	1.02	12	4.56	407.00	5344.00	7180	20240118	-24.09	2730	20230726	99.63	7180	-24.09	20240118	3935	38.50	20240102	7180	-24.09	20240118	2730	99.63	20230726	8.30	N	013990	500	164 억		918746	N	N	0	N	00	N
124	20240605	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-50	5	-0.90	6600882520	1188196	14.59	5560	5670	5450	7250	3910	5580	5555.38	2.79	0	29754	6220	5900	5650	5330	5080	6060	5490	164	1670	500	3680	10	1	32887536	1819	13.59	1.03	12	3.61	407.00	5344.00	7180	20240118	-22.98	2730	20230726	102.56	7180	-22.98	20240118	3935	40.53	20240102	7180	-22.98	20240118	2730	102.56	20230726	8.30	N	013990	500	164 억		918746	N	N	0	N	00	N
125	20240605	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-30	5	-0.54	5893490270	1059994	13.01	5560	5670	5450	7250	3910	5580	5559.93	2.79	0	29652	6220	5900	5650	5330	5080	6060	5490	164	1670	500	3680	10	1	32887536	1825	13.64	1.04	12	3.22	407.00	5344.00	7180	20240118	-22.70	2730	20230726	103.30	7180	-22.70	20240118	3935	41.04	20240102	7180	-22.70	20240118	2730	103.30	20230726	8.30	N	013990	500	164 억		918746	N	N	0	N	00	N
126	20240605	120255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	0	3	0.00	5167445690	929820	11.42	5560	5670	5450	7250	3910	5580	5557.47	2.79	0	31423	6220	5900	5650	5330	5080	6060	5490	164	1670	500	3680	10	1	32887536	1835	13.71	1.04	12	2.83	407.00	5344.00	7180	20240118	-22.28	2730	20230726	104.40	7180	-22.28	20240118	3935	41.80	20240102	7180	-22.28	20240118	2730	104.40	20230726	8.30	N	013990	500	164 억		918746	N	N	0	N	00	N
127	20240605	110255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-40	5	-0.72	4614707970	830145	10.19	5560	5670	5450	7250	3910	5580	5558.92	2.79	0	16145	6220	5900	5650	5330	5080	6060	5490	164	1670	500	3680	10	1	32887536	1822	13.61	1.04	12	2.52	407.00	5344.00	7180	20240118	-22.84	2730	20230726	102.93	7180	-22.84	20240118	3935	40.79	20240102	7180	-22.84	20240118	2730	102.93	20230726	8.30	N	013990	500	164 억		918746	N	N	0	N	00	N
128	20240605	100255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-60	5	-1.08	4000867310	719671	8.84	5560	5670	5450	7250	3910	5580	5559.30	2.79	0	7600	6220	5900	5650	5330	5080	6060	5490	164	1670	500	3680	10	1	32887536	1815	13.56	1.03	12	2.19	407.00	5344.00	7180	20240118	-23.12	2730	20230726	102.20	7180	-23.12	20240118	3935	40.28	20240102	7180	-23.12	20240118	2730	102.20	20230726	8.30	N	013990	500	164 억		918746	N	N	0	N	00	N
129	20240605	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-30	5	-0.54	527626790	94957	1.17	5560	5610	5530	7250	3910	5580	5556.47	2.79	0	-6277	6220	5900	5650	5330	5080	6060	5490	164	1670	500	3680	10	1	32887536	1825	13.64	1.04	12	0.29	407.00	5344.00	7180	20240118	-22.70	2730	20230726	103.30	7180	-22.70	20240118	3935	41.04	20240102	7180	-22.70	20240118	2730	103.30	20230726	8.30	N	013990	500	164 억		918746	N	N	0	N	00	N
130	20240604	160252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	40	2	0.72	46290443620	8069545	502.91	5510	5970	5400	7200	3880	5540	5736.80	2.55	0	95677	5826	5682	5606	5462	5386	5645	5425	164	1660	500	3650	10	1	32887536	1835	13.71	1.04	12	24.54	407.00	5344.00	7180	20240118	-22.28	2730	20230726	104.40	7180	-22.28	20240118	3935	41.80	20240102	7180	-22.28	20240118	2730	104.40	20230726	8.93	N	013990	500	164 억		840014	N	N	0	N	00	N
131	20240604	150253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	50	2	0.90	44820106720	7805067	486.43	5510	5970	5400	7200	3880	5540	5742.57	2.55	0	71956	5826	5682	5606	5462	5386	5645	5425	164	1660	500	3650	10	1	32887536	1838	13.73	1.05	12	23.73	407.00	5344.00	7180	20240118	-22.14	2730	20230726	104.76	7180	-22.14	20240118	3935	42.06	20240102	7180	-22.14	20240118	2730	104.76	20230726	8.93	N	013990	500	164 억		840014	N	N	0	N	00	N
132	20240604	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	210	2	3.79	36830977920	6386745	398.03	5510	5970	5400	7200	3880	5540	5766.97	2.55	0	-82579	5826	5682	5606	5462	5386	5645	5425	164	1660	500	3650	10	1	32887536	1891	14.13	1.08	12	19.42	407.00	5344.00	7180	20240118	-19.92	2730	20230726	110.62	7180	-19.92	20240118	3935	46.12	20240102	7180	-19.92	20240118	2730	110.62	20230726	8.93	N	013990	500	164 억		840014	N	N	0	N	00	N
133	20240604	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	250	2	4.51	17488617400	3083773	192.19	5510	5810	5400	7200	3880	5540	5671.39	2.55	0	239877	5826	5682	5606	5462	5386	5645	5425	164	1660	500	3650	10	1	32887536	1904	14.23	1.08	12	9.38	407.00	5344.00	7180	20240118	-19.36	2730	20230726	112.09	7180	-19.36	20240118	3935	47.14	20240102	7180	-19.36	20240118	2730	112.09	20230726	8.93	N	013990	500	164 억		840014	N	N	0	N	00	N
134	20240604	120252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	170	2	3.07	15155385300	2677784	166.88	5510	5810	5400	7200	3880	5540	5659.90	2.55	0	187683	5826	5682	5606	5462	5386	5645	5425	164	1660	500	3650	10	1	32887536	1878	14.03	1.07	12	8.14	407.00	5344.00	7180	20240118	-20.47	2730	20230726	109.16	7180	-20.47	20240118	3935	45.11	20240102	7180	-20.47	20240118	2730	109.16	20230726	8.93	N	013990	500	164 억		840014	N	N	0	N	00	N
135	20240604	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	120	2	2.17	11197532490	1989505	123.99	5510	5790	5400	7200	3880	5540	5628.53	2.55	0	193052	5826	5682	5606	5462	5386	5645	5425	164	1660	500	3650	10	1	32887536	1861	13.91	1.06	12	6.05	407.00	5344.00	7180	20240118	-21.17	2730	20230726	107.33	7180	-21.17	20240118	3935	43.84	20240102	7180	-21.17	20240118	2730	107.33	20230726	8.93	N	013990	500	164 억		840014	N	N	0	N	00	N
136	20240604	100252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	40	2	0.72	3903670730	711997	44.37	5510	5610	5400	7200	3880	5540	5482.29	2.55	0	73508	5826	5682	5606	5462	5386	5645	5425	164	1660	500	3650	10	1	32887536	1835	13.71	1.04	12	2.16	407.00	5344.00	7180	20240118	-22.28	2730	20230726	104.40	7180	-22.28	20240118	3935	41.80	20240102	7180	-22.28	20240118	2730	104.40	20230726	8.93	N	013990	500	164 억		840014	N	N	0	N	00	N
137	20240604	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-40	5	-0.72	363618880	65898	4.11	5510	5590	5490	7200	3880	5540	5516.04	2.55	0	9693	5826	5682	5606	5462	5386	5645	5425	164	1660	500	3650	10	1	32887536	1809	13.51	1.03	12	0.20	407.00	5344.00	7180	20240118	-23.40	2730	20230726	101.47	7180	-23.40	20240118	3935	39.77	20240102	7180	-23.40	20240118	2730	101.47	20230726	8.93	N	013990	500	164 억		840014	N	N	0	N	00	N
138	20240603	160251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-160	5	-2.81	8917142520	1584488	48.22	5650	5750	5530	7410	3990	5700	5627.67	2.74	0	-62081	5913	5806	5633	5526	5353	5860	5580	164	1710	500	3760	10	1	32887536	1822	13.61	1.04	12	4.82	407.00	5344.00	7180	20240118	-22.84	2730	20230726	102.93	7180	-22.84	20240118	3935	40.79	20240102	7180	-22.84	20240118	2730	102.93	20230726	8.98	N	013990	500	164 억		902242	N	N	0	N	00	N
139	20240603	150250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-130	5	-2.28	8051688350	1428661	43.48	5650	5750	5550	7410	3990	5700	5635.47	2.74	0	-65718	5913	5806	5633	5526	5353	5860	5580	164	1710	500	3760	10	1	32887536	1832	13.69	1.04	12	4.34	407.00	5344.00	7180	20240118	-22.42	2730	20230726	104.03	7180	-22.42	20240118	3935	41.55	20240102	7180	-22.42	20240118	2730	104.03	20230726	8.98	N	013990	500	164 억		902242	N	N	0	N	00	N
140	20240603	140251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-90	5	-1.58	7597765110	1347544	41.01	5650	5750	5550	7410	3990	5700	5637.87	2.74	0	-62507	5913	5806	5633	5526	5353	5860	5580	164	1710	500	3760	10	1	32887536	1845	13.78	1.05	12	4.10	407.00	5344.00	7180	20240118	-21.87	2730	20230726	105.49	7180	-21.87	20240118	3935	42.57	20240102	7180	-21.87	20240118	2730	105.49	20230726	8.98	N	013990	500	164 억		902242	N	N	0	N	00	N
141	20240603	130251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-90	5	-1.58	6960293050	1234076	37.55	5650	5750	5550	7410	3990	5700	5639.70	2.74	0	-65310	5913	5806	5633	5526	5353	5860	5580	164	1710	500	3760	10	1	32887536	1845	13.78	1.05	12	3.75	407.00	5344.00	7180	20240118	-21.87	2730	20230726	105.49	7180	-21.87	20240118	3935	42.57	20240102	7180	-21.87	20240118	2730	105.49	20230726	8.98	N	013990	500	164 억		902242	N	N	0	N	00	N
142	20240603	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-130	5	-2.28	6550027760	1160457	35.31	5650	5750	5550	7410	3990	5700	5643.97	2.74	0	-58288	5913	5806	5633	5526	5353	5860	5580	164	1710	500	3760	10	1	32887536	1832	13.69	1.04	12	3.53	407.00	5344.00	7180	20240118	-22.42	2730	20230726	104.03	7180	-22.42	20240118	3935	41.55	20240102	7180	-22.42	20240118	2730	104.03	20230726	8.98	N	013990	500	164 억		902242	N	N	0	N	00	N
143	20240603	110249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-100	5	-1.75	5754856510	1017741	30.97	5650	5750	5580	7410	3990	5700	5654.18	2.74	0	-47944	5913	5806	5633	5526	5353	5860	5580	164	1710	500	3760	10	1	32887536	1842	13.76	1.05	12	3.09	407.00	5344.00	7180	20240118	-22.01	2730	20230726	105.13	7180	-22.01	20240118	3935	42.31	20240102	7180	-22.01	20240118	2730	105.13	20230726	8.98	N	013990	500	164 억		902242	N	N	0	N	00	N
144	20240603	100248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-10	5	-0.18	3752230500	661474	20.13	5650	5750	5610	7410	3990	5700	5672.20	2.74	0	-5176	5913	5806	5633	5526	5353	5860	5580	164	1710	500	3760	10	1	32887536	1871	13.98	1.06	12	2.01	407.00	5344.00	7180	20240118	-20.75	2730	20230726	108.42	7180	-20.75	20240118	3935	44.60	20240102	7180	-20.75	20240118	2730	108.42	20230726	8.98	N	013990	500	164 억		902242	N	N	0	N	00	N
145	20240603	090248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-40	5	-0.70	714052190	125988	3.83	5650	5720	5630	7410	3990	5700	5665.45	2.74	0	-10700	5913	5806	5633	5526	5353	5860	5580	164	1710	500	3760	10	1	32887536	1861	13.91	1.06	12	0.38	407.00	5344.00	7180	20240118	-21.17	2730	20230726	107.33	7180	-21.17	20240118	3935	43.84	20240102	7180	-21.17	20240118	2730	107.33	20230726	8.98	N	013990	500	164 억		902242	N	N	0	N	00	N